664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200100,21684100,98700,98700,98700,98700,32
|
|
20230719,200000,21684100,98700,98700,98700,98700,0
|
|
20230719,195900,21684100,98700,98700,98700,98700,0
|
|
20230719,195800,21684100,98700,98700,98700,98700,0
|
|
20230719,195700,21684100,98700,98700,98700,98700,0
|
|
20230719,195600,21684100,98700,98700,98700,98700,0
|
|
20230719,195500,21684100,98700,98700,98700,98700,0
|
|
20230719,195400,21684100,98700,98700,98700,98700,0
|
|
20230719,195300,21684100,98700,98700,98700,98700,0
|
|
20230719,195200,21684100,98700,98700,98700,98700,0
|
|
20230719,195100,21684100,98700,98700,98700,98700,0
|
|
20230719,195000,21684100,98700,98700,98700,98700,0
|
|
20230719,194900,21684100,98700,98700,98700,98700,0
|
|
20230719,194800,21684100,98700,98700,98700,98700,0
|
|
20230719,194700,21684100,98700,98700,98700,98700,0
|
|
20230719,194600,21684100,98700,98700,98700,98700,0
|
|
20230719,194500,21684100,98700,98700,98700,98700,0
|
|
20230719,194400,21684100,98700,98700,98700,98700,0
|
|
20230719,194300,21684100,98700,98700,98700,98700,0
|
|
20230719,194200,21684100,98700,98700,98700,98700,0
|
|
20230719,194100,21684100,98700,98700,98700,98700,0
|
|
20230719,194000,21684100,98700,98700,98700,98700,0
|
|
20230719,193900,21684100,98700,98700,98700,98700,0
|
|
20230719,193800,21684100,98700,98700,98700,98700,0
|
|
20230719,193700,21684100,98700,98700,98700,98700,0
|
|
20230719,193600,21684100,98700,98700,98700,98700,0
|
|
20230719,193500,21684100,98700,98700,98700,98700,0
|
|
20230719,193400,21684100,98700,98700,98700,98700,0
|
|
20230719,193300,21684100,98700,98700,98700,98700,0
|
|
20230719,193200,21684100,98700,98700,98700,98700,0
|
|
20230719,193100,21684100,98700,98700,98700,98700,32
|
|
20230719,193000,21684100,98700,98700,98700,98700,0
|
|
20230719,192900,21684100,98700,98700,98700,98700,0
|
|
20230719,192800,21684100,98700,98700,98700,98700,0
|
|
20230719,192700,21684100,98700,98700,98700,98700,0
|
|
20230719,192600,21684100,98700,98700,98700,98700,0
|
|
20230719,192500,21684100,98700,98700,98700,98700,0
|
|
20230719,192400,21684100,98700,98700,98700,98700,0
|
|
20230719,192300,21684100,98700,98700,98700,98700,0
|
|
20230719,192200,21684100,98700,98700,98700,98700,0
|
|
20230719,192100,21684100,98700,98700,98700,98700,0
|
|
20230719,192000,21684100,98700,98700,98700,98700,0
|
|
20230719,191900,21684100,98700,98700,98700,98700,0
|
|
20230719,191800,21684100,98700,98700,98700,98700,0
|
|
20230719,191700,21684100,98700,98700,98700,98700,0
|
|
20230719,191600,21684100,98700,98700,98700,98700,0
|
|
20230719,191500,21684100,98700,98700,98700,98700,0
|
|
20230719,191400,21684100,98700,98700,98700,98700,0
|
|
20230719,191300,21684100,98700,98700,98700,98700,0
|
|
20230719,191200,21684100,98700,98700,98700,98700,0
|
|
20230719,191100,21684100,98700,98700,98700,98700,0
|
|
20230719,191000,21684100,98700,98700,98700,98700,0
|
|
20230719,190900,21684100,98700,98700,98700,98700,0
|
|
20230719,190800,21684100,98700,98700,98700,98700,0
|
|
20230719,190700,21684100,98700,98700,98700,98700,0
|
|
20230719,190600,21684100,98700,98700,98700,98700,0
|
|
20230719,190500,21684100,98700,98700,98700,98700,0
|
|
20230719,190400,21684100,98700,98700,98700,98700,0
|
|
20230719,190300,21684100,98700,98700,98700,98700,0
|
|
20230719,190200,21684100,98700,98700,98700,98700,0
|
|
20230719,190100,21684100,98700,98700,98700,98700,32
|
|
20230719,190000,21684100,98700,98700,98700,98700,0
|
|
20230719,185900,21684100,98700,98700,98700,98700,0
|
|
20230719,185800,21684100,98700,98700,98700,98700,0
|
|
20230719,185700,21684100,98700,98700,98700,98700,0
|
|
20230719,185600,21684100,98700,98700,98700,98700,0
|
|
20230719,185500,21684100,98700,98700,98700,98700,0
|
|
20230719,185400,21684100,98700,98700,98700,98700,0
|
|
20230719,185300,21684100,98700,98700,98700,98700,0
|
|
20230719,185200,21684100,98700,98700,98700,98700,0
|
|
20230719,185100,21684100,98700,98700,98700,98700,0
|
|
20230719,185000,21684100,98700,98700,98700,98700,0
|
|
20230719,184900,21684100,98700,98700,98700,98700,0
|
|
20230719,184800,21684100,98700,98700,98700,98700,0
|
|
20230719,184700,21684100,98700,98700,98700,98700,0
|
|
20230719,184600,21684100,98700,98700,98700,98700,0
|
|
20230719,184500,21684100,98700,98700,98700,98700,0
|
|
20230719,184400,21684100,98700,98700,98700,98700,0
|
|
20230719,184300,21684100,98700,98700,98700,98700,0
|
|
20230719,184200,21684100,98700,98700,98700,98700,0
|
|
20230719,184100,21684100,98700,98700,98700,98700,0
|
|
20230719,184000,21684100,98700,98700,98700,98700,0
|
|
20230719,183900,21684100,98700,98700,98700,98700,0
|
|
20230719,183800,21684100,98700,98700,98700,98700,0
|
|
20230719,183700,21684100,98700,98700,98700,98700,0
|
|
20230719,183600,21684100,98700,98700,98700,98700,0
|
|
20230719,183500,21684100,98700,98700,98700,98700,0
|
|
20230719,183400,21684100,98700,98700,98700,98700,0
|
|
20230719,183300,21684100,98700,98700,98700,98700,0
|
|
20230719,183200,21684100,98700,98700,98700,98700,0
|
|
20230719,183100,21684100,98700,98700,98700,98700,32
|
|
20230719,183000,21684100,98700,98700,98700,98700,0
|
|
20230719,182900,21684100,98700,98700,98700,98700,0
|
|
20230719,182800,21684100,98700,98700,98700,98700,0
|
|
20230719,182700,21684100,98700,98700,98700,98700,0
|
|
20230719,182600,21684100,98700,98700,98700,98700,0
|
|
20230719,182500,21684100,98700,98700,98700,98700,0
|
|
20230719,182400,21684100,98700,98700,98700,98700,0
|
|
20230719,182300,21684100,98700,98700,98700,98700,0
|
|
20230719,182200,21684100,98700,98700,98700,98700,0
|
|
20230719,182100,21684100,98700,98700,98700,98700,0
|
|
20230719,182000,21684100,98700,98700,98700,98700,0
|
|
20230719,181900,21684100,98700,98700,98700,98700,0
|
|
20230719,181800,21684100,98700,98700,98700,98700,0
|
|
20230719,181700,21684100,98700,98700,98700,98700,0
|
|
20230719,181600,21684100,98700,98700,98700,98700,0
|
|
20230719,181500,21684100,98700,98700,98700,98700,0
|
|
20230719,181400,21684100,98700,98700,98700,98700,0
|
|
20230719,181300,21684100,98700,98700,98700,98700,0
|
|
20230719,181200,21684100,98700,98700,98700,98700,0
|
|
20230719,181100,21684100,98700,98700,98700,98700,0
|
|
20230719,181000,21684100,98700,98700,98700,98700,0
|
|
20230719,180900,21684100,98700,98700,98700,98700,0
|
|
20230719,180800,21684100,98700,98700,98700,98700,0
|
|
20230719,180700,21684100,98700,98700,98700,98700,0
|
|
20230719,180600,21684100,98700,98700,98700,98700,0
|
|
20230719,180500,21684100,98700,98700,98700,98700,0
|
|
20230719,180400,21684100,98700,98700,98700,98700,0
|
|
20230719,180300,21684100,98700,98700,98700,98700,0
|
|
20230719,180200,21684100,98700,98700,98700,98700,0
|
|
20230719,180100,21684100,98700,98700,98700,98700,32
|
|
20230719,180000,21684100,98700,98700,98700,98700,0
|
|
20230719,175900,21684100,98700,98700,98700,98700,0
|
|
20230719,175800,21684100,98700,98700,98700,98700,0
|
|
20230719,175700,21684100,98700,98700,98700,98700,0
|
|
20230719,175600,21684100,98700,98700,98700,98700,0
|
|
20230719,175500,21684100,98700,98700,98700,98700,0
|
|
20230719,175400,21684100,98700,98700,98700,98700,0
|
|
20230719,175300,21684100,98700,98700,98700,98700,0
|
|
20230719,175200,21684100,98700,98700,98700,98700,0
|
|
20230719,175100,21684100,98700,98700,98700,98700,0
|
|
20230719,175000,21684100,98700,98700,98700,98700,0
|
|
20230719,174900,21684100,98700,98700,98700,98700,0
|
|
20230719,174800,21684100,98700,98700,98700,98700,0
|
|
20230719,174700,21684100,98700,98700,98700,98700,0
|
|
20230719,174600,21684100,98700,98700,98700,98700,0
|
|
20230719,174500,21684100,98700,98700,98700,98700,0
|
|
20230719,174400,21684100,98700,98700,98700,98700,0
|
|
20230719,174300,21684100,98700,98700,98700,98700,0
|
|
20230719,174200,21684100,98700,98700,98700,98700,0
|
|
20230719,174100,21684100,98700,98700,98700,98700,0
|
|
20230719,174000,21684100,98700,98700,98700,98700,0
|
|
20230719,173900,21684100,98700,98700,98700,98700,0
|
|
20230719,173800,21684100,98700,98700,98700,98700,0
|
|
20230719,173700,21684100,98700,98700,98700,98700,0
|
|
20230719,173600,21684100,98700,98700,98700,98700,0
|
|
20230719,173500,21684100,98700,98700,98700,98700,0
|
|
20230719,173400,21684100,98700,98700,98700,98700,0
|
|
20230719,173300,21684100,98700,98700,98700,98700,0
|
|
20230719,173200,21684100,98700,98700,98700,98700,0
|
|
20230719,173100,21684100,98700,98700,98700,98700,32
|
|
20230719,173000,21684100,98700,98700,98700,98700,0
|
|
20230719,172900,21684100,98700,98700,98700,98700,0
|
|
20230719,172800,21684100,98700,98700,98700,98700,0
|
|
20230719,172700,21684100,98700,98700,98700,98700,0
|
|
20230719,172600,21684100,98700,98700,98700,98700,0
|
|
20230719,172500,21684100,98700,98700,98700,98700,0
|
|
20230719,172400,21684100,98700,98700,98700,98700,0
|
|
20230719,172300,21684100,98700,98700,98700,98700,0
|
|
20230719,172200,21684100,98700,98700,98700,98700,0
|
|
20230719,172100,21684100,98700,98700,98700,98700,0
|
|
20230719,172000,21684100,98700,98700,98700,98700,0
|
|
20230719,171900,21684100,98700,98700,98700,98700,0
|
|
20230719,171800,21684100,98700,98700,98700,98700,0
|
|
20230719,171700,21684100,98700,98700,98700,98700,0
|
|
20230719,171600,21684100,98700,98700,98700,98700,0
|
|
20230719,171500,21684100,98700,98700,98700,98700,0
|
|
20230719,171400,21684100,98700,98700,98700,98700,0
|
|
20230719,171300,21684100,98700,98700,98700,98700,0
|
|
20230719,171200,21684100,98700,98700,98700,98700,0
|
|
20230719,171100,21684100,98700,98700,98700,98700,0
|
|
20230719,171000,21684100,98700,98700,98700,98700,0
|
|
20230719,170900,21684100,98700,98700,98700,98700,0
|
|
20230719,170800,21684100,98700,98700,98700,98700,0
|
|
20230719,170700,21684100,98700,98700,98700,98700,0
|
|
20230719,170600,21684100,98700,98700,98700,98700,0
|
|
20230719,170500,21684100,98700,98700,98700,98700,0
|
|
20230719,170400,21684100,98700,98700,98700,98700,0
|
|
20230719,170300,21684100,98700,98700,98700,98700,0
|
|
20230719,170200,21684100,98700,98700,98700,98700,0
|
|
20230719,170100,21684100,98700,98700,98700,98700,32
|
|
20230719,170000,21684100,98700,98700,98700,98700,0
|
|
20230719,165900,21684100,98700,98700,98700,98700,0
|
|
20230719,165800,21684100,98700,98700,98700,98700,0
|
|
20230719,165700,21684100,98700,98700,98700,98700,0
|
|
20230719,165600,21684100,98700,98700,98700,98700,0
|
|
20230719,165500,21684100,98700,98700,98700,98700,0
|
|
20230719,165400,21684100,98700,98700,98700,98700,0
|
|
20230719,165300,21684100,98700,98700,98700,98700,0
|
|
20230719,165200,21684100,98700,98700,98700,98700,0
|
|
20230719,165100,21684100,98700,98700,98700,98700,0
|
|
20230719,165000,21684100,98700,98700,98700,98700,0
|
|
20230719,164900,21684100,98700,98700,98700,98700,0
|
|
20230719,164800,21684100,98700,98700,98700,98700,0
|
|
20230719,164700,21684100,98700,98700,98700,98700,0
|
|
20230719,164600,21684100,98700,98700,98700,98700,0
|
|
20230719,164500,21684100,98700,98700,98700,98700,0
|
|
20230719,164400,21684100,98700,98700,98700,98700,0
|
|
20230719,164300,21684100,98700,98700,98700,98700,0
|
|
20230719,164200,21684100,98700,98700,98700,98700,0
|
|
20230719,164100,21684100,98700,98700,98700,98700,0
|
|
20230719,164000,21684100,98700,98700,98700,98700,0
|
|
20230719,163900,21684100,98700,98700,98700,98700,0
|
|
20230719,163800,21684100,98700,98700,98700,98700,0
|
|
20230719,163700,21684100,98700,98700,98700,98700,0
|
|
20230719,163600,21684100,98700,98700,98700,98700,0
|
|
20230719,163500,21684100,98700,98700,98700,98700,0
|
|
20230719,163400,21684100,98700,98700,98700,98700,0
|
|
20230719,163300,21684100,98700,98700,98700,98700,0
|
|
20230719,163200,21684100,98700,98700,98700,98700,0
|
|
20230719,163100,21684100,98700,98700,98700,98700,32
|
|
20230719,163000,21684100,98700,98700,98700,98700,0
|
|
20230719,162900,21684100,98700,98700,98700,98700,0
|
|
20230719,162800,21684100,98700,98700,98700,98700,0
|
|
20230719,162700,21684100,98700,98700,98700,98700,0
|
|
20230719,162600,21684100,98700,98700,98700,98700,0
|
|
20230719,162500,21684100,98700,98700,98700,98700,0
|
|
20230719,162400,21684100,98700,98700,98700,98700,0
|
|
20230719,162300,21684100,98700,98700,98700,98700,0
|
|
20230719,162200,21684100,98700,98700,98700,98700,0
|
|
20230719,162100,21684100,98700,98700,98700,98700,0
|
|
20230719,162000,21684100,98700,98700,98700,98700,0
|
|
20230719,161900,21684100,98700,98700,98700,98700,0
|
|
20230719,161800,21684100,98700,98700,98700,98700,0
|
|
20230719,161700,21684100,98700,98700,98700,98700,0
|
|
20230719,161600,21684100,98700,98700,98700,98700,0
|
|
20230719,161500,21684100,98700,98700,98700,98700,0
|
|
20230719,161400,21684100,98700,98700,98700,98700,0
|
|
20230719,161300,21684100,98700,98700,98700,98700,0
|
|
20230719,161200,21684100,98700,98700,98700,98700,0
|
|
20230719,161100,21684100,98700,98700,98700,98700,0
|
|
20230719,161000,21684100,98700,98700,98700,98700,0
|
|
20230719,160900,21684100,98700,98700,98700,98700,0
|
|
20230719,160800,21684100,98700,98700,98700,98700,0
|
|
20230719,160700,21684100,98700,98700,98700,98700,0
|
|
20230719,160600,21684100,98700,98700,98700,98700,0
|
|
20230719,160500,21684100,98700,98700,98700,98700,0
|
|
20230719,160400,21684100,98700,98700,98700,98700,0
|
|
20230719,160300,21684100,98700,98700,98700,98700,0
|
|
20230719,160200,21684100,98700,98700,98700,98700,0
|
|
20230719,160100,21684100,98700,98700,98700,98700,32
|
|
20230719,160000,21684100,98700,98700,98700,98700,0
|
|
20230719,155900,21684100,98700,98700,98700,98700,0
|
|
20230719,155800,21684100,98700,98700,98700,98700,0
|
|
20230719,155700,21684100,98700,98700,98700,98700,0
|
|
20230719,155600,21684100,98700,98700,98700,98700,0
|
|
20230719,155500,21684100,98700,98700,98700,98700,0
|
|
20230719,155400,21684100,98700,98700,98700,98700,0
|
|
20230719,155300,21684100,98700,98700,98700,98700,0
|
|
20230719,155200,21684100,98700,98700,98700,98700,0
|
|
20230719,155100,21684100,98700,98700,98700,98700,0
|
|
20230719,155000,21684100,98700,98700,98700,98700,0
|
|
20230719,154900,21684100,98700,98700,98700,98700,0
|
|
20230719,154800,21684100,98700,98700,98700,98700,0
|
|
20230719,154700,21684100,98700,98700,98700,98700,0
|
|
20230719,154600,21684100,98700,98700,98700,98700,0
|
|
20230719,154500,21684100,98700,98700,98700,98700,0
|
|
20230719,154400,21684100,98700,98700,98700,98700,0
|
|
20230719,154300,21684100,98700,98700,98700,98700,0
|
|
20230719,154200,21684100,98700,98700,98700,98700,0
|
|
20230719,154100,21684100,98700,98700,98700,98700,0
|
|
20230719,154000,21684100,98700,98700,98700,98700,0
|
|
20230719,153900,21684100,98700,98700,98700,98700,0
|
|
20230719,153800,21684100,98700,98700,98700,98700,0
|
|
20230719,153700,21684100,98700,98700,98700,98700,0
|
|
20230719,153600,21684100,98700,98700,98700,98700,0
|
|
20230719,153500,21684100,98700,98700,98700,98700,0
|
|
20230719,153400,21684100,98700,98700,98700,98700,0
|
|
20230719,153300,21684100,98700,98700,98700,98700,0
|
|
20230719,153200,21684100,98700,98700,98700,98700,0
|
|
20230719,153100,21684100,98700,98700,98700,98700,32
|
|
20230719,153000,21684100,98700,98700,98700,98700,32
|
|
20230719,152900,18525700,98700,98700,98700,98700,0
|
|
20230719,152800,18525700,98700,98700,98700,98700,0
|
|
20230719,152700,18525700,98700,98700,98700,98700,0
|
|
20230719,152600,18525700,98700,98700,98700,98700,0
|
|
20230719,152500,18525700,98700,98700,98700,98700,0
|
|
20230719,152400,18525700,98700,98700,98700,98700,0
|
|
20230719,152300,18525700,98700,98700,98700,98700,0
|
|
20230719,152200,18525700,98700,98700,98700,98700,0
|
|
20230719,152100,18525700,98700,98700,98700,98700,0
|
|
20230719,152000,18525700,98700,98700,98700,98700,0
|
|
20230719,151900,18525700,98700,98600,98700,98600,33
|
|
20230719,151800,15271500,97600,97600,97600,97600,0
|
|
20230719,151700,15271500,97600,97600,97600,97600,0
|
|
20230719,151600,15271500,97600,97600,97600,97600,0
|
|
20230719,151500,15271500,97600,98400,98400,97600,5
|
|
20230719,151400,14782200,98000,98000,98000,98000,0
|
|
20230719,151300,14782200,98000,98000,98000,98000,0
|
|
20230719,151200,14782200,98000,98000,98000,98000,0
|
|
20230719,151100,14782200,98000,98000,98000,98000,0
|
|
20230719,151000,14782200,98000,98000,98000,98000,0
|
|
20230719,150900,14782200,98000,98000,98000,98000,0
|
|
20230719,150800,14782200,98000,98000,98000,98000,0
|
|
20230719,150700,14782200,98000,98000,98000,98000,0
|
|
20230719,150600,14782200,98000,98000,98000,98000,0
|
|
20230719,150500,14782200,98000,98000,98000,98000,1
|
|
20230719,150400,14684200,98200,98200,98200,98200,0
|
|
20230719,150300,14684200,98200,98200,98200,98200,0
|
|
20230719,150200,14684200,98200,98200,98200,98200,0
|
|
20230719,150100,14684200,98200,98200,98200,98200,0
|
|
20230719,150000,14684200,98200,98200,98200,98200,0
|
|
20230719,145900,14684200,98200,98200,98200,98200,0
|
|
20230719,145800,14684200,98200,98200,98200,98200,0
|
|
20230719,145700,14684200,98200,98200,98200,98200,0
|
|
20230719,145600,14684200,98200,98200,98200,98200,0
|
|
20230719,145500,14684200,98200,98200,98200,98200,0
|
|
20230719,145400,14684200,98200,98200,98200,98200,0
|
|
20230719,145300,14684200,98200,98200,98200,98200,0
|
|
20230719,145200,14684200,98200,98200,98200,98200,1
|
|
20230719,145100,14586000,98600,98600,98600,98600,0
|
|
20230719,145000,14586000,98600,98600,98600,98600,0
|
|
20230719,144900,14586000,98600,98600,98600,98600,0
|
|
20230719,144800,14586000,98600,98600,98600,98600,0
|
|
20230719,144700,14586000,98600,98600,98600,98600,0
|
|
20230719,144600,14586000,98600,98600,98600,98600,0
|
|
20230719,144500,14586000,98600,98300,98600,98300,2
|
|
20230719,144400,14389100,97700,97700,97700,97700,0
|
|
20230719,144300,14389100,97700,97700,97700,97700,0
|
|
20230719,144200,14389100,97700,97900,97900,97700,5
|
|
20230719,144100,13900400,97900,97900,97900,97900,0
|
|
20230719,144000,13900400,97900,97900,97900,97900,0
|
|
20230719,143900,13900400,97900,97900,97900,97900,0
|
|
20230719,143800,13900400,97900,97900,97900,97900,1
|
|
20230719,143700,13802500,97900,97900,97900,97900,0
|
|
20230719,143600,13802500,97900,97900,97900,97900,0
|
|
20230719,143500,13802500,97900,97900,97900,97900,0
|
|
20230719,143400,13802500,97900,97900,97900,97900,0
|
|
20230719,143300,13802500,97900,97900,97900,97900,0
|
|
20230719,143200,13802500,97900,97900,97900,97900,0
|
|
20230719,143100,13802500,97900,97900,97900,97900,0
|
|
20230719,143000,13802500,97900,97900,97900,97900,0
|
|
20230719,142900,13802500,97900,97900,97900,97900,0
|
|
20230719,142800,13802500,97900,97900,97900,97900,1
|
|
20230719,142700,13704600,98000,98000,98000,98000,0
|
|
20230719,142600,13704600,98000,98000,98000,98000,0
|
|
20230719,142500,13704600,98000,98000,98000,98000,0
|
|
20230719,142400,13704600,98000,98000,98000,98000,0
|
|
20230719,142300,13704600,98000,98000,98000,98000,0
|
|
20230719,142200,13704600,98000,98000,98000,98000,0
|
|
20230719,142100,13704600,98000,98000,98000,98000,0
|
|
20230719,142000,13704600,98000,98000,98000,98000,0
|
|
20230719,141900,13704600,98000,98000,98000,98000,0
|
|
20230719,141800,13704600,98000,98000,98000,98000,0
|
|
20230719,141700,13704600,98000,98000,98000,98000,0
|
|
20230719,141600,13704600,98000,98000,98000,98000,1
|
|
20230719,141500,13606600,98100,98100,98100,98100,0
|
|
20230719,141400,13606600,98100,98100,98100,98100,0
|
|
20230719,141300,13606600,98100,98100,98100,98100,0
|
|
20230719,141200,13606600,98100,98100,98100,98100,0
|
|
20230719,141100,13606600,98100,98100,98100,98100,0
|
|
20230719,141000,13606600,98100,98100,98100,98100,0
|
|
20230719,140900,13606600,98100,98100,98100,98100,0
|
|
20230719,140800,13606600,98100,98100,98100,98100,0
|
|
20230719,140700,13606600,98100,98100,98100,98100,0
|
|
20230719,140600,13606600,98100,98100,98100,98100,0
|
|
20230719,140500,13606600,98100,98100,98100,98100,0
|
|
20230719,140400,13606600,98100,98100,98100,98100,0
|
|
20230719,140300,13606600,98100,98100,98100,98100,0
|
|
20230719,140200,13606600,98100,98100,98100,98100,0
|
|
20230719,140100,13606600,98100,98100,98100,98100,0
|
|
20230719,140000,13606600,98100,98100,98100,98100,0
|
|
20230719,135900,13606600,98100,98100,98100,98100,0
|
|
20230719,135800,13606600,98100,98100,98100,98100,1
|
|
20230719,135700,13508500,98200,98200,98200,98200,0
|
|
20230719,135600,13508500,98200,98200,98200,98200,0
|
|
20230719,135500,13508500,98200,98200,98200,98200,0
|
|
20230719,135400,13508500,98200,98200,98200,98200,0
|
|
20230719,135300,13508500,98200,98200,98200,98200,0
|
|
20230719,135200,13508500,98200,98200,98200,98200,0
|
|
20230719,135100,13508500,98200,98200,98200,98200,0
|
|
20230719,135000,13508500,98200,98200,98200,98200,0
|
|
20230719,134900,13508500,98200,98200,98200,98200,0
|
|
20230719,134800,13508500,98200,98200,98200,98200,0
|
|
20230719,134700,13508500,98200,98200,98200,98200,0
|
|
20230719,134600,13508500,98200,98200,98200,98200,0
|
|
20230719,134500,13508500,98200,98200,98200,98200,0
|
|
20230719,134400,13508500,98200,98200,98200,98200,0
|
|
20230719,134300,13508500,98200,98200,98200,98200,1
|
|
20230719,134200,13410300,98200,98200,98200,98200,0
|
|
20230719,134100,13410300,98200,98200,98200,98200,0
|
|
20230719,134000,13410300,98200,98200,98200,98200,0
|
|
20230719,133900,13410300,98200,98200,98200,98200,0
|
|
20230719,133800,13410300,98200,98200,98200,98200,0
|
|
20230719,133700,13410300,98200,98200,98200,98200,0
|
|
20230719,133600,13410300,98200,98200,98200,98200,0
|
|
20230719,133500,13410300,98200,98200,98200,98200,0
|
|
20230719,133400,13410300,98200,98200,98200,98200,0
|
|
20230719,133300,13410300,98200,98200,98200,98200,0
|
|
20230719,133200,13410300,98200,98200,98200,98200,0
|
|
20230719,133100,13410300,98200,98200,98200,98200,0
|
|
20230719,133000,13410300,98200,98200,98200,98200,0
|
|
20230719,132900,13410300,98200,98200,98200,98200,0
|
|
20230719,132800,13410300,98200,98200,98200,98200,0
|
|
20230719,132700,13410300,98200,98200,98200,98200,1
|
|
20230719,132600,13312100,98300,98300,98300,98300,0
|
|
20230719,132500,13312100,98300,98300,98300,98300,0
|
|
20230719,132400,13312100,98300,98300,98300,98300,0
|
|
20230719,132300,13312100,98300,98300,98300,98300,0
|
|
20230719,132200,13312100,98300,98300,98300,98300,0
|
|
20230719,132100,13312100,98300,98300,98300,98300,0
|
|
20230719,132000,13312100,98300,98300,98300,98300,0
|
|
20230719,131900,13312100,98300,98300,98300,98300,0
|
|
20230719,131800,13312100,98300,98300,98300,98300,0
|
|
20230719,131700,13312100,98300,98300,98300,98300,0
|
|
20230719,131600,13312100,98300,98300,98300,98300,0
|
|
20230719,131500,13312100,98300,98300,98300,98300,0
|
|
20230719,131400,13312100,98300,98300,98300,98300,0
|
|
20230719,131300,13312100,98300,98300,98300,98300,0
|
|
20230719,131200,13312100,98300,98300,98300,98300,0
|
|
20230719,131100,13312100,98300,98300,98300,98300,0
|
|
20230719,131000,13312100,98300,98300,98300,98300,0
|
|
20230719,130900,13312100,98300,98300,98300,98300,0
|
|
20230719,130800,13312100,98300,98300,98300,98300,0
|
|
20230719,130700,13312100,98300,98300,98300,98300,0
|
|
20230719,130600,13312100,98300,98300,98300,98300,0
|
|
20230719,130500,13312100,98300,98300,98300,98300,0
|
|
20230719,130400,13312100,98300,98300,98300,98300,0
|
|
20230719,130300,13312100,98300,98300,98300,98300,0
|
|
20230719,130200,13312100,98300,98300,98300,98300,0
|
|
20230719,130100,13312100,98300,98300,98300,98300,0
|
|
20230719,130000,13312100,98300,98300,98300,98300,0
|
|
20230719,125900,13312100,98300,98300,98300,98300,0
|
|
20230719,125800,13312100,98300,98300,98300,98300,0
|
|
20230719,125700,13312100,98300,98300,98300,98300,0
|
|
20230719,125600,13312100,98300,98300,98300,98300,0
|
|
20230719,125500,13312100,98300,98300,98300,98300,0
|
|
20230719,125400,13312100,98300,98300,98300,98300,0
|
|
20230719,125300,13312100,98300,98300,98300,98300,0
|
|
20230719,125200,13312100,98300,98300,98300,98300,0
|
|
20230719,125100,13312100,98300,98300,98300,98300,0
|
|
20230719,125000,13312100,98300,98300,98300,98300,0
|
|
20230719,124900,13312100,98300,98300,98300,98300,0
|
|
20230719,124800,13312100,98300,98300,98300,98300,0
|
|
20230719,124700,13312100,98300,98300,98300,98300,0
|
|
20230719,124600,13312100,98300,98300,98300,98300,0
|
|
20230719,124500,13312100,98300,98300,98300,98300,0
|
|
20230719,124400,13312100,98300,98300,98300,98300,0
|
|
20230719,124300,13312100,98300,98300,98300,98300,0
|
|
20230719,124200,13312100,98300,98300,98300,98300,0
|
|
20230719,124100,13312100,98300,98300,98300,98300,0
|
|
20230719,124000,13312100,98300,98300,98300,98300,0
|
|
20230719,123900,13312100,98300,98300,98300,98300,0
|
|
20230719,123800,13312100,98300,98300,98300,98300,0
|
|
20230719,123700,13312100,98300,98300,98300,98300,0
|
|
20230719,123600,13312100,98300,98300,98300,98300,0
|
|
20230719,123500,13312100,98300,98300,98300,98300,0
|
|
20230719,123400,13312100,98300,98300,98300,98300,0
|
|
20230719,123300,13312100,98300,98300,98300,98300,0
|
|
20230719,123200,13312100,98300,98300,98300,98300,0
|
|
20230719,123100,13312100,98300,98300,98300,98300,0
|
|
20230719,123000,13312100,98300,98300,98300,98300,0
|
|
20230719,122900,13312100,98300,98300,98300,98300,0
|
|
20230719,122800,13312100,98300,98300,98300,98300,0
|
|
20230719,122700,13312100,98300,98300,98300,98300,0
|
|
20230719,122600,13312100,98300,98300,98300,98300,0
|
|
20230719,122500,13312100,98300,98300,98300,98300,0
|
|
20230719,122400,13312100,98300,98300,98300,98300,0
|
|
20230719,122300,13312100,98300,98300,98300,98300,0
|
|
20230719,122200,13312100,98300,98300,98300,98300,0
|
|
20230719,122100,13312100,98300,98300,98300,98300,0
|
|
20230719,122000,13312100,98300,98300,98300,98300,0
|
|
20230719,121900,13312100,98300,98300,98300,98300,0
|
|
20230719,121800,13312100,98300,98300,98300,98300,0
|
|
20230719,121700,13312100,98300,98300,98300,98300,0
|
|
20230719,121600,13312100,98300,98300,98300,98300,0
|
|
20230719,121500,13312100,98300,98300,98300,98300,0
|
|
20230719,121400,13312100,98300,98300,98300,98300,0
|
|
20230719,121300,13312100,98300,98300,98300,98300,0
|
|
20230719,121200,13312100,98300,98300,98300,98300,0
|
|
20230719,121100,13312100,98300,98300,98300,98300,0
|
|
20230719,121000,13312100,98300,98300,98300,98300,0
|
|
20230719,120900,13312100,98300,98300,98300,98300,0
|
|
20230719,120800,13312100,98300,98300,98300,98300,0
|
|
20230719,120700,13312100,98300,98300,98300,98300,0
|
|
20230719,120600,13312100,98300,98300,98300,98300,0
|
|
20230719,120500,13312100,98300,98300,98300,98300,0
|
|
20230719,120400,13312100,98300,98400,98400,98300,2
|
|
20230719,120300,13115400,98700,98700,98700,98700,0
|
|
20230719,120200,13115400,98700,98700,98700,98700,0
|
|
20230719,120100,13115400,98700,98700,98700,98700,0
|
|
20230719,120000,13115400,98700,98700,98700,98700,0
|
|
20230719,115900,13115400,98700,98700,98700,98700,0
|
|
20230719,115800,13115400,98700,98700,98700,98700,0
|
|
20230719,115700,13115400,98700,98700,98700,98700,0
|
|
20230719,115600,13115400,98700,98700,98700,98700,0
|
|
20230719,115500,13115400,98700,98700,98700,98700,0
|
|
20230719,115400,13115400,98700,98700,98700,98700,0
|
|
20230719,115300,13115400,98700,98700,98700,98700,0
|
|
20230719,115200,13115400,98700,98700,98700,98700,0
|
|
20230719,115100,13115400,98700,98700,98700,98700,0
|
|
20230719,115000,13115400,98700,98700,98700,98700,0
|
|
20230719,114900,13115400,98700,98700,98700,98700,0
|
|
20230719,114800,13115400,98700,98700,98700,98700,0
|
|
20230719,114700,13115400,98700,98700,98700,98700,0
|
|
20230719,114600,13115400,98700,98700,98700,98700,0
|
|
20230719,114500,13115400,98700,98700,98700,98700,0
|
|
20230719,114400,13115400,98700,98700,98700,98700,0
|
|
20230719,114300,13115400,98700,98700,98700,98700,0
|
|
20230719,114200,13115400,98700,98700,98700,98700,0
|
|
20230719,114100,13115400,98700,98700,98700,98700,0
|
|
20230719,114000,13115400,98700,98700,98700,98700,10
|
|
20230719,113900,12128400,98300,98300,98300,98300,0
|
|
20230719,113800,12128400,98300,98300,98300,98300,0
|
|
20230719,113700,12128400,98300,98300,98300,98300,0
|
|
20230719,113600,12128400,98300,98300,98300,98300,0
|
|
20230719,113500,12128400,98300,98300,98300,98300,0
|
|
20230719,113400,12128400,98300,98300,98300,98300,0
|
|
20230719,113300,12128400,98300,98300,98300,98300,0
|
|
20230719,113200,12128400,98300,98300,98300,98300,0
|
|
20230719,113100,12128400,98300,98300,98300,98300,0
|
|
20230719,113000,12128400,98300,98300,98300,98300,0
|
|
20230719,112900,12128400,98300,98300,98300,98300,0
|
|
20230719,112800,12128400,98300,98300,98300,98300,0
|
|
20230719,112700,12128400,98300,98300,98300,98300,0
|
|
20230719,112600,12128400,98300,98300,98300,98300,0
|
|
20230719,112500,12128400,98300,98300,98300,98300,0
|
|
20230719,112400,12128400,98300,98300,98300,98300,0
|
|
20230719,112300,12128400,98300,98300,98300,98300,0
|
|
20230719,112200,12128400,98300,98300,98300,98300,0
|
|
20230719,112100,12128400,98300,98300,98300,98300,0
|
|
20230719,112000,12128400,98300,98300,98300,98300,0
|
|
20230719,111900,12128400,98300,98300,98300,98300,0
|
|
20230719,111800,12128400,98300,98300,98300,98300,0
|
|
20230719,111700,12128400,98300,98300,98300,98300,0
|
|
20230719,111600,12128400,98300,98300,98300,98300,0
|
|
20230719,111500,12128400,98300,98300,98300,98300,0
|
|
20230719,111400,12128400,98300,98300,98300,98300,0
|
|
20230719,111300,12128400,98300,98300,98300,98300,3
|
|
20230719,111200,11833500,98300,98300,98300,98300,0
|
|
20230719,111100,11833500,98300,98300,98300,98300,0
|
|
20230719,111000,11833500,98300,98300,98300,98300,0
|
|
20230719,110900,11833500,98300,98300,98300,98300,0
|
|
20230719,110800,11833500,98300,98300,98300,98300,0
|
|
20230719,110700,11833500,98300,98300,98300,98300,0
|
|
20230719,110600,11833500,98300,98300,98300,98300,0
|
|
20230719,110500,11833500,98300,98300,98300,98300,0
|
|
20230719,110400,11833500,98300,98300,98300,98300,0
|
|
20230719,110300,11833500,98300,98300,98300,98300,0
|
|
20230719,110200,11833500,98300,98300,98300,98300,0
|
|
20230719,110100,11833500,98300,98300,98300,98300,0
|
|
20230719,110000,11833500,98300,98300,98300,98300,0
|
|
20230719,105900,11833500,98300,98300,98300,98300,0
|
|
20230719,105800,11833500,98300,98300,98300,98300,0
|
|
20230719,105700,11833500,98300,98300,98300,98300,0
|
|
20230719,105600,11833500,98300,98300,98300,98300,0
|
|
20230719,105500,11833500,98300,98300,98300,98300,0
|
|
20230719,105400,11833500,98300,98300,98300,98300,0
|
|
20230719,105300,11833500,98300,98300,98300,98300,0
|
|
20230719,105200,11833500,98300,98300,98300,98300,0
|
|
20230719,105100,11833500,98300,98300,98300,98300,0
|
|
20230719,105000,11833500,98300,98300,98300,98300,0
|
|
20230719,104900,11833500,98300,98300,98300,98300,0
|
|
20230719,104800,11833500,98300,98300,98300,98300,0
|
|
20230719,104700,11833500,98300,98300,98300,98300,0
|
|
20230719,104600,11833500,98300,98300,98300,98300,0
|
|
20230719,104500,11833500,98300,98300,98300,98300,0
|
|
20230719,104400,11833500,98300,98300,98300,98300,0
|
|
20230719,104300,11833500,98300,98300,98300,98300,0
|
|
20230719,104200,11833500,98300,98300,98300,98300,0
|
|
20230719,104100,11833500,98300,98300,98300,98300,0
|
|
20230719,104000,11833500,98300,98300,98300,98300,0
|
|
20230719,103900,11833500,98300,98300,98300,98300,0
|
|
20230719,103800,11833500,98300,98300,98300,98300,0
|
|
20230719,103700,11833500,98300,98300,98300,98300,0
|
|
20230719,103600,11833500,98300,98300,98300,98300,0
|
|
20230719,103500,11833500,98300,98300,98300,98300,0
|
|
20230719,103400,11833500,98300,98300,98300,98300,0
|
|
20230719,103300,11833500,98300,98300,98300,98300,0
|
|
20230719,103200,11833500,98300,98300,98300,98300,0
|
|
20230719,103100,11833500,98300,98300,98300,98300,0
|
|
20230719,103000,11833500,98300,98300,98300,98300,0
|
|
20230719,102900,11833500,98300,98300,98300,98300,1
|
|
20230719,102800,11735200,98100,98100,98100,98100,1
|
|
20230719,102700,11637100,98800,97700,98800,97700,52
|
|
20230719,102600,6502500,97300,97300,97300,97300,0
|
|
20230719,102500,6502500,97300,97300,97300,97300,0
|
|
20230719,102400,6502500,97300,97300,97300,97300,0
|
|
20230719,102300,6502500,97300,97300,97300,97300,0
|
|
20230719,102200,6502500,97300,97300,97300,97300,0
|
|
20230719,102100,6502500,97300,97300,97300,97300,0
|
|
20230719,102000,6502500,97300,97300,97300,97300,0
|
|
20230719,101900,6502500,97300,97300,97300,97300,0
|
|
20230719,101800,6502500,97300,97300,97300,97300,0
|
|
20230719,101700,6502500,97300,97300,97300,97300,0
|
|
20230719,101600,6502500,97300,97300,97300,97300,0
|
|
20230719,101500,6502500,97300,97300,97300,97300,0
|
|
20230719,101400,6502500,97300,97300,97300,97300,0
|
|
20230719,101300,6502500,97300,97300,97300,97300,0
|
|
20230719,101200,6502500,97300,97300,97300,97300,0
|
|
20230719,101100,6502500,97300,97300,97300,97300,0
|
|
20230719,101000,6502500,97300,97300,97300,97300,0
|
|
20230719,100900,6502500,97300,97300,97300,97300,0
|
|
20230719,100800,6502500,97300,97300,97300,97300,0
|
|
20230719,100700,6502500,97300,97300,97300,97300,0
|
|
20230719,100600,6502500,97300,97300,97300,97300,0
|
|
20230719,100500,6502500,97300,97300,97300,97300,0
|
|
20230719,100400,6502500,97300,97300,97300,97300,0
|
|
20230719,100300,6502500,97300,97300,97300,97300,0
|
|
20230719,100200,6502500,97300,97300,97300,97300,0
|
|
20230719,100100,6502500,97300,97300,97300,97300,0
|
|
20230719,100000,6502500,97300,97300,97300,97300,0
|
|
20230719,095900,6502500,97300,97300,97300,97300,0
|
|
20230719,095800,6502500,97300,97300,97300,97300,0
|
|
20230719,095700,6502500,97300,97300,97300,97300,0
|
|
20230719,095600,6502500,97300,97300,97300,97300,0
|
|
20230719,095500,6502500,97300,97300,97300,97300,0
|
|
20230719,095400,6502500,97300,97300,97300,97300,0
|
|
20230719,095300,6502500,97300,97300,97300,97300,0
|
|
20230719,095200,6502500,97300,97300,97300,97300,0
|
|
20230719,095100,6502500,97300,97300,97300,97300,2
|
|
20230719,095000,6307900,97300,97300,97300,97300,0
|
|
20230719,094900,6307900,97300,97300,97300,97300,0
|
|
20230719,094800,6307900,97300,97300,97300,97300,0
|
|
20230719,094700,6307900,97300,97300,97300,97300,1
|
|
20230719,094600,6210600,98000,98000,98000,98000,0
|
|
20230719,094500,6210600,98000,98000,98000,98000,0
|
|
20230719,094400,6210600,98000,98000,98000,98000,0
|
|
20230719,094300,6210600,98000,98000,98000,98000,0
|
|
20230719,094200,6210600,98000,98000,98000,98000,0
|
|
20230719,094100,6210600,98000,98000,98000,98000,0
|
|
20230719,094000,6210600,98000,98000,98000,98000,0
|
|
20230719,093900,6210600,98000,98000,98000,98000,0
|
|
20230719,093800,6210600,98000,98000,98000,98000,0
|
|
20230719,093700,6210600,98000,98000,98000,98000,0
|
|
20230719,093600,6210600,98000,98000,98000,98000,0
|
|
20230719,093500,6210600,98000,98000,98000,98000,0
|
|
20230719,093400,6210600,98000,98000,98000,98000,0
|
|
20230719,093300,6210600,98000,98000,98000,98000,0
|
|
20230719,093200,6210600,98000,98000,98000,98000,0
|
|
20230719,093100,6210600,98000,98000,98000,98000,0
|
|
20230719,093000,6210600,98000,98000,98000,98000,0
|
|
20230719,092900,6210600,98000,98000,98000,98000,0
|
|
20230719,092800,6210600,98000,98500,98500,98000,24
|
|
20230719,092700,3853300,98800,98800,98800,98800,0
|
|
20230719,092600,3853300,98800,98800,98800,98800,0
|
|
20230719,092500,3853300,98800,98800,98800,98800,0
|
|
20230719,092400,3853300,98800,98800,98800,98800,0
|
|
20230719,092300,3853300,98800,98800,98800,98800,0
|
|
20230719,092200,3853300,98800,98800,98800,98800,0
|
|
20230719,092100,3853300,98800,98800,98800,98800,0
|
|
20230719,092000,3853300,98800,98800,98800,98800,0
|
|
20230719,091900,3853300,98800,98800,98800,98800,0
|
|
20230719,091800,3853300,98800,98800,98800,98800,0
|
|
20230719,091700,3853300,98800,98800,98800,98800,0
|
|
20230719,091600,3853300,98800,98800,98800,98800,0
|
|
20230719,091500,3853300,98800,98800,98800,98800,0
|
|
20230719,091400,3853300,98800,98800,98800,98800,0
|
|
20230719,091300,3853300,98800,98800,98800,98800,0
|
|
20230719,091200,3853300,98800,98800,98800,98800,0
|
|
20230719,091100,3853300,98800,98800,98800,98800,23
|
|
20230719,091000,1580900,98800,98800,98800,98800,0
|
|
20230719,090900,1580900,98800,98800,98800,98800,0
|
|
20230719,090800,1580900,98800,98800,98800,98800,0
|
|
20230719,090700,1580900,98800,98800,98800,98800,0
|
|
20230719,090600,1580900,98800,98800,98800,98800,0
|
|
20230719,090500,1580900,98800,98800,98800,98800,0
|
|
20230719,090400,1580900,98800,98800,98800,98800,0
|
|
20230719,090300,1580900,98800,98800,98800,98800,0
|
|
20230719,090200,1580900,98800,98800,98800,98800,10
|
|
20230719,090100,592900,98800,98800,98800,98800,5
|
|
20230719,090000,98900,98900,98900,98900,98900,1
|