651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194800,21561000,98200,98200,98200,98200,30
|
|
20230721,194700,21561000,98200,98200,98200,98200,0
|
|
20230721,194600,21561000,98200,98200,98200,98200,0
|
|
20230721,194500,21561000,98200,98200,98200,98200,0
|
|
20230721,194400,21561000,98200,98200,98200,98200,0
|
|
20230721,194300,21561000,98200,98200,98200,98200,0
|
|
20230721,194200,21561000,98200,98200,98200,98200,0
|
|
20230721,194100,21561000,98200,98200,98200,98200,0
|
|
20230721,194000,21561000,98200,98200,98200,98200,0
|
|
20230721,193900,21561000,98200,98200,98200,98200,0
|
|
20230721,193800,21561000,98200,98200,98200,98200,0
|
|
20230721,193700,21561000,98200,98200,98200,98200,0
|
|
20230721,193600,21561000,98200,98200,98200,98200,0
|
|
20230721,193500,21561000,98200,98200,98200,98200,0
|
|
20230721,193400,21561000,98200,98200,98200,98200,0
|
|
20230721,193300,21561000,98200,98200,98200,98200,0
|
|
20230721,193200,21561000,98200,98200,98200,98200,0
|
|
20230721,193100,21561000,98200,98200,98200,98200,0
|
|
20230721,193000,21561000,98200,98200,98200,98200,0
|
|
20230721,192900,21561000,98200,98200,98200,98200,0
|
|
20230721,192800,21561000,98200,98200,98200,98200,0
|
|
20230721,192700,21561000,98200,98200,98200,98200,0
|
|
20230721,192600,21561000,98200,98200,98200,98200,0
|
|
20230721,192500,21561000,98200,98200,98200,98200,0
|
|
20230721,192400,21561000,98200,98200,98200,98200,0
|
|
20230721,192300,21561000,98200,98200,98200,98200,0
|
|
20230721,192200,21561000,98200,98200,98200,98200,0
|
|
20230721,192100,21561000,98200,98200,98200,98200,0
|
|
20230721,192000,21561000,98200,98200,98200,98200,0
|
|
20230721,191900,21561000,98200,98200,98200,98200,0
|
|
20230721,191800,21561000,98200,98200,98200,98200,30
|
|
20230721,191700,21561000,98200,98200,98200,98200,0
|
|
20230721,191600,21561000,98200,98200,98200,98200,0
|
|
20230721,191500,21561000,98200,98200,98200,98200,0
|
|
20230721,191400,21561000,98200,98200,98200,98200,0
|
|
20230721,191300,21561000,98200,98200,98200,98200,0
|
|
20230721,191200,21561000,98200,98200,98200,98200,0
|
|
20230721,191100,21561000,98200,98200,98200,98200,0
|
|
20230721,191000,21561000,98200,98200,98200,98200,0
|
|
20230721,190900,21561000,98200,98200,98200,98200,0
|
|
20230721,190800,21561000,98200,98200,98200,98200,0
|
|
20230721,190700,21561000,98200,98200,98200,98200,0
|
|
20230721,190600,21561000,98200,98200,98200,98200,0
|
|
20230721,190500,21561000,98200,98200,98200,98200,0
|
|
20230721,190400,21561000,98200,98200,98200,98200,0
|
|
20230721,190300,21561000,98200,98200,98200,98200,0
|
|
20230721,190200,21561000,98200,98200,98200,98200,0
|
|
20230721,190100,21561000,98200,98200,98200,98200,0
|
|
20230721,190000,21561000,98200,98200,98200,98200,0
|
|
20230721,185900,21561000,98200,98200,98200,98200,0
|
|
20230721,185800,21561000,98200,98200,98200,98200,0
|
|
20230721,185700,21561000,98200,98200,98200,98200,0
|
|
20230721,185600,21561000,98200,98200,98200,98200,0
|
|
20230721,185500,21561000,98200,98200,98200,98200,0
|
|
20230721,185400,21561000,98200,98200,98200,98200,0
|
|
20230721,185300,21561000,98200,98200,98200,98200,0
|
|
20230721,185200,21561000,98200,98200,98200,98200,0
|
|
20230721,185100,21561000,98200,98200,98200,98200,0
|
|
20230721,185000,21561000,98200,98200,98200,98200,0
|
|
20230721,184900,21561000,98200,98200,98200,98200,0
|
|
20230721,184800,21561000,98200,98200,98200,98200,30
|
|
20230721,184700,21561000,98200,98200,98200,98200,0
|
|
20230721,184600,21561000,98200,98200,98200,98200,0
|
|
20230721,184500,21561000,98200,98200,98200,98200,0
|
|
20230721,184400,21561000,98200,98200,98200,98200,0
|
|
20230721,184300,21561000,98200,98200,98200,98200,0
|
|
20230721,184200,21561000,98200,98200,98200,98200,0
|
|
20230721,184100,21561000,98200,98200,98200,98200,0
|
|
20230721,184000,21561000,98200,98200,98200,98200,0
|
|
20230721,183900,21561000,98200,98200,98200,98200,0
|
|
20230721,183800,21561000,98200,98200,98200,98200,0
|
|
20230721,183700,21561000,98200,98200,98200,98200,0
|
|
20230721,183600,21561000,98200,98200,98200,98200,0
|
|
20230721,183500,21561000,98200,98200,98200,98200,0
|
|
20230721,183400,21561000,98200,98200,98200,98200,0
|
|
20230721,183300,21561000,98200,98200,98200,98200,0
|
|
20230721,183200,21561000,98200,98200,98200,98200,0
|
|
20230721,183100,21561000,98200,98200,98200,98200,0
|
|
20230721,183000,21561000,98200,98200,98200,98200,0
|
|
20230721,182900,21561000,98200,98200,98200,98200,0
|
|
20230721,182800,21561000,98200,98200,98200,98200,0
|
|
20230721,182700,21561000,98200,98200,98200,98200,0
|
|
20230721,182600,21561000,98200,98200,98200,98200,0
|
|
20230721,182500,21561000,98200,98200,98200,98200,0
|
|
20230721,182400,21561000,98200,98200,98200,98200,0
|
|
20230721,182300,21561000,98200,98200,98200,98200,0
|
|
20230721,182200,21561000,98200,98200,98200,98200,0
|
|
20230721,182100,21561000,98200,98200,98200,98200,0
|
|
20230721,182000,21561000,98200,98200,98200,98200,0
|
|
20230721,181900,21561000,98200,98200,98200,98200,0
|
|
20230721,181800,21561000,98200,98200,98200,98200,30
|
|
20230721,181700,21561000,98200,98200,98200,98200,0
|
|
20230721,181600,21561000,98200,98200,98200,98200,0
|
|
20230721,181500,21561000,98200,98200,98200,98200,0
|
|
20230721,181400,21561000,98200,98200,98200,98200,0
|
|
20230721,181300,21561000,98200,98200,98200,98200,0
|
|
20230721,181200,21561000,98200,98200,98200,98200,0
|
|
20230721,181100,21561000,98200,98200,98200,98200,0
|
|
20230721,181000,21561000,98200,98200,98200,98200,0
|
|
20230721,180900,21561000,98200,98200,98200,98200,0
|
|
20230721,180800,21561000,98200,98200,98200,98200,0
|
|
20230721,180700,21561000,98200,98200,98200,98200,0
|
|
20230721,180600,21561000,98200,98200,98200,98200,0
|
|
20230721,180500,21561000,98200,98200,98200,98200,0
|
|
20230721,180400,21561000,98200,98200,98200,98200,0
|
|
20230721,180300,21561000,98200,98200,98200,98200,0
|
|
20230721,180200,21561000,98200,98200,98200,98200,0
|
|
20230721,180100,21561000,98200,98200,98200,98200,0
|
|
20230721,180000,21561000,98200,98200,98200,98200,0
|
|
20230721,175900,21561000,98200,98200,98200,98200,0
|
|
20230721,175800,21561000,98200,98200,98200,98200,0
|
|
20230721,175700,21561000,98200,98200,98200,98200,0
|
|
20230721,175600,21561000,98200,98200,98200,98200,0
|
|
20230721,175500,21561000,98200,98200,98200,98200,0
|
|
20230721,175400,21561000,98200,98200,98200,98200,0
|
|
20230721,175300,21561000,98200,98200,98200,98200,0
|
|
20230721,175200,21561000,98200,98200,98200,98200,0
|
|
20230721,175100,21561000,98200,98200,98200,98200,0
|
|
20230721,175000,21561000,98200,98200,98200,98200,0
|
|
20230721,174900,21561000,98200,98200,98200,98200,0
|
|
20230721,174800,21561000,98200,98200,98200,98200,30
|
|
20230721,174700,21561000,98200,98200,98200,98200,0
|
|
20230721,174600,21561000,98200,98200,98200,98200,0
|
|
20230721,174500,21561000,98200,98200,98200,98200,0
|
|
20230721,174400,21561000,98200,98200,98200,98200,0
|
|
20230721,174300,21561000,98200,98200,98200,98200,0
|
|
20230721,174200,21561000,98200,98200,98200,98200,0
|
|
20230721,174100,21561000,98200,98200,98200,98200,0
|
|
20230721,174000,21561000,98200,98200,98200,98200,0
|
|
20230721,173900,21561000,98200,98200,98200,98200,0
|
|
20230721,173800,21561000,98200,98200,98200,98200,0
|
|
20230721,173700,21561000,98200,98200,98200,98200,0
|
|
20230721,173600,21561000,98200,98200,98200,98200,0
|
|
20230721,173500,21561000,98200,98200,98200,98200,0
|
|
20230721,173400,21561000,98200,98200,98200,98200,0
|
|
20230721,173300,21561000,98200,98200,98200,98200,0
|
|
20230721,173200,21561000,98200,98200,98200,98200,0
|
|
20230721,173100,21561000,98200,98200,98200,98200,0
|
|
20230721,173000,21561000,98200,98200,98200,98200,0
|
|
20230721,172900,21561000,98200,98200,98200,98200,0
|
|
20230721,172800,21561000,98200,98200,98200,98200,0
|
|
20230721,172700,21561000,98200,98200,98200,98200,0
|
|
20230721,172600,21561000,98200,98200,98200,98200,0
|
|
20230721,172500,21561000,98200,98200,98200,98200,0
|
|
20230721,172400,21561000,98200,98200,98200,98200,0
|
|
20230721,172300,21561000,98200,98200,98200,98200,0
|
|
20230721,172200,21561000,98200,98200,98200,98200,0
|
|
20230721,172100,21561000,98200,98200,98200,98200,0
|
|
20230721,172000,21561000,98200,98200,98200,98200,0
|
|
20230721,171900,21561000,98200,98200,98200,98200,0
|
|
20230721,171800,21561000,98200,98200,98200,98200,30
|
|
20230721,171700,21561000,98200,98200,98200,98200,0
|
|
20230721,171600,21561000,98200,98200,98200,98200,0
|
|
20230721,171500,21561000,98200,98200,98200,98200,0
|
|
20230721,171400,21561000,98200,98200,98200,98200,0
|
|
20230721,171300,21561000,98200,98200,98200,98200,0
|
|
20230721,171200,21561000,98200,98200,98200,98200,0
|
|
20230721,171100,21561000,98200,98200,98200,98200,0
|
|
20230721,171000,21561000,98200,98200,98200,98200,0
|
|
20230721,170900,21561000,98200,98200,98200,98200,0
|
|
20230721,170800,21561000,98200,98200,98200,98200,0
|
|
20230721,170700,21561000,98200,98200,98200,98200,0
|
|
20230721,170600,21561000,98200,98200,98200,98200,0
|
|
20230721,170500,21561000,98200,98200,98200,98200,0
|
|
20230721,170400,21561000,98200,98200,98200,98200,0
|
|
20230721,170300,21561000,98200,98200,98200,98200,0
|
|
20230721,170200,21561000,98200,98200,98200,98200,0
|
|
20230721,170100,21561000,98200,98200,98200,98200,0
|
|
20230721,170000,21561000,98200,98200,98200,98200,0
|
|
20230721,165900,21561000,98200,98200,98200,98200,0
|
|
20230721,165800,21561000,98200,98200,98200,98200,0
|
|
20230721,165700,21561000,98200,98200,98200,98200,0
|
|
20230721,165600,21561000,98200,98200,98200,98200,0
|
|
20230721,165500,21561000,98200,98200,98200,98200,0
|
|
20230721,165400,21561000,98200,98200,98200,98200,0
|
|
20230721,165300,21561000,98200,98200,98200,98200,0
|
|
20230721,165200,21561000,98200,98200,98200,98200,0
|
|
20230721,165100,21561000,98200,98200,98200,98200,0
|
|
20230721,165000,21561000,98200,98200,98200,98200,0
|
|
20230721,164900,21561000,98200,98200,98200,98200,0
|
|
20230721,164800,21561000,98200,98200,98200,98200,30
|
|
20230721,164700,21561000,98200,98200,98200,98200,0
|
|
20230721,164600,21561000,98200,98200,98200,98200,0
|
|
20230721,164500,21561000,98200,98200,98200,98200,0
|
|
20230721,164400,21561000,98200,98200,98200,98200,0
|
|
20230721,164300,21561000,98200,98200,98200,98200,0
|
|
20230721,164200,21561000,98200,98200,98200,98200,0
|
|
20230721,164100,21561000,98200,98200,98200,98200,0
|
|
20230721,164000,21561000,98200,98200,98200,98200,0
|
|
20230721,163900,21561000,98200,98200,98200,98200,0
|
|
20230721,163800,21561000,98200,98200,98200,98200,0
|
|
20230721,163700,21561000,98200,98200,98200,98200,0
|
|
20230721,163600,21561000,98200,98200,98200,98200,0
|
|
20230721,163500,21561000,98200,98200,98200,98200,0
|
|
20230721,163400,21561000,98200,98200,98200,98200,0
|
|
20230721,163300,21561000,98200,98200,98200,98200,0
|
|
20230721,163200,21561000,98200,98200,98200,98200,0
|
|
20230721,163100,21561000,98200,98200,98200,98200,0
|
|
20230721,163000,21561000,98200,98200,98200,98200,0
|
|
20230721,162900,21561000,98200,98200,98200,98200,0
|
|
20230721,162800,21561000,98200,98200,98200,98200,0
|
|
20230721,162700,21561000,98200,98200,98200,98200,0
|
|
20230721,162600,21561000,98200,98200,98200,98200,0
|
|
20230721,162500,21561000,98200,98200,98200,98200,0
|
|
20230721,162400,21561000,98200,98200,98200,98200,0
|
|
20230721,162300,21561000,98200,98200,98200,98200,0
|
|
20230721,162200,21561000,98200,98200,98200,98200,0
|
|
20230721,162100,21561000,98200,98200,98200,98200,0
|
|
20230721,162000,21561000,98200,98200,98200,98200,0
|
|
20230721,161900,21561000,98200,98200,98200,98200,0
|
|
20230721,161800,21561000,98200,98200,98200,98200,30
|
|
20230721,161700,21561000,98200,98200,98200,98200,0
|
|
20230721,161600,21561000,98200,98200,98200,98200,0
|
|
20230721,161500,21561000,98200,98200,98200,98200,0
|
|
20230721,161400,21561000,98200,98200,98200,98200,0
|
|
20230721,161300,21561000,98200,98200,98200,98200,0
|
|
20230721,161200,21561000,98200,98200,98200,98200,0
|
|
20230721,161100,21561000,98200,98200,98200,98200,0
|
|
20230721,161000,21561000,98200,98200,98200,98200,0
|
|
20230721,160900,21561000,98200,98200,98200,98200,0
|
|
20230721,160800,21561000,98200,98200,98200,98200,0
|
|
20230721,160700,21561000,98200,98200,98200,98200,0
|
|
20230721,160600,21561000,98200,98200,98200,98200,0
|
|
20230721,160500,21561000,98200,98200,98200,98200,0
|
|
20230721,160400,21561000,98200,98200,98200,98200,0
|
|
20230721,160300,21561000,98200,98200,98200,98200,0
|
|
20230721,160200,21561000,98200,98200,98200,98200,0
|
|
20230721,160100,21561000,98200,98200,98200,98200,0
|
|
20230721,160000,21561000,98200,98200,98200,98200,0
|
|
20230721,155900,21561000,98200,98200,98200,98200,0
|
|
20230721,155800,21561000,98200,98200,98200,98200,0
|
|
20230721,155700,21561000,98200,98200,98200,98200,0
|
|
20230721,155600,21561000,98200,98200,98200,98200,0
|
|
20230721,155500,21561000,98200,98200,98200,98200,0
|
|
20230721,155400,21561000,98200,98200,98200,98200,0
|
|
20230721,155300,21561000,98200,98200,98200,98200,0
|
|
20230721,155200,21561000,98200,98200,98200,98200,0
|
|
20230721,155100,21561000,98200,98200,98200,98200,0
|
|
20230721,155000,21561000,98200,98200,98200,98200,0
|
|
20230721,154900,21561000,98200,98200,98200,98200,0
|
|
20230721,154800,21561000,98200,98200,98200,98200,30
|
|
20230721,154700,21561000,98200,98200,98200,98200,0
|
|
20230721,154600,21561000,98200,98200,98200,98200,0
|
|
20230721,154500,21561000,98200,98200,98200,98200,0
|
|
20230721,154400,21561000,98200,98200,98200,98200,0
|
|
20230721,154300,21561000,98200,98200,98200,98200,0
|
|
20230721,154200,21561000,98200,98200,98200,98200,0
|
|
20230721,154100,21561000,98200,98200,98200,98200,0
|
|
20230721,154000,21561000,98200,98200,98200,98200,0
|
|
20230721,153900,21561000,98200,98200,98200,98200,0
|
|
20230721,153800,21561000,98200,98200,98200,98200,0
|
|
20230721,153700,21561000,98200,98200,98200,98200,0
|
|
20230721,153600,21561000,98200,98200,98200,98200,0
|
|
20230721,153500,21561000,98200,98200,98200,98200,0
|
|
20230721,153400,21561000,98200,98200,98200,98200,0
|
|
20230721,153300,21561000,98200,98200,98200,98200,0
|
|
20230721,153200,21561000,98200,98200,98200,98200,0
|
|
20230721,153100,21561000,98200,98200,98200,98200,0
|
|
20230721,153000,21561000,98200,98200,98200,98200,30
|
|
20230721,152900,18615000,98100,98100,98100,98100,0
|
|
20230721,152800,18615000,98100,98100,98100,98100,0
|
|
20230721,152700,18615000,98100,98100,98100,98100,0
|
|
20230721,152600,18615000,98100,98100,98100,98100,0
|
|
20230721,152500,18615000,98100,98100,98100,98100,0
|
|
20230721,152400,18615000,98100,98100,98100,98100,0
|
|
20230721,152300,18615000,98100,98100,98100,98100,0
|
|
20230721,152200,18615000,98100,98100,98100,98100,0
|
|
20230721,152100,18615000,98100,98100,98100,98100,0
|
|
20230721,152000,18615000,98100,98100,98100,98100,0
|
|
20230721,151900,18615000,98100,98100,98100,98100,0
|
|
20230721,151800,18615000,98100,98100,98100,98100,0
|
|
20230721,151700,18615000,98100,98100,98100,98100,0
|
|
20230721,151600,18615000,98100,98100,98100,98100,0
|
|
20230721,151500,18615000,98100,98100,98100,98100,0
|
|
20230721,151400,18615000,98100,98100,98100,98100,0
|
|
20230721,151300,18615000,98100,98100,98100,98100,0
|
|
20230721,151200,18615000,98100,98100,98100,98100,0
|
|
20230721,151100,18615000,98100,98100,98100,98100,0
|
|
20230721,151000,18615000,98100,98100,98100,98100,1
|
|
20230721,150900,18516900,98100,98100,98100,98100,0
|
|
20230721,150800,18516900,98100,98100,98100,98100,0
|
|
20230721,150700,18516900,98100,98100,98100,98100,0
|
|
20230721,150600,18516900,98100,98100,98100,98100,0
|
|
20230721,150500,18516900,98100,98100,98100,98100,0
|
|
20230721,150400,18516900,98100,98100,98100,98100,0
|
|
20230721,150300,18516900,98100,98100,98100,98100,0
|
|
20230721,150200,18516900,98100,98100,98100,98100,0
|
|
20230721,150100,18516900,98100,98100,98100,98100,0
|
|
20230721,150000,18516900,98100,98200,98200,98100,2
|
|
20230721,145900,18320600,98100,98100,98100,98100,0
|
|
20230721,145800,18320600,98100,98100,98100,98100,0
|
|
20230721,145700,18320600,98100,98100,98100,98100,0
|
|
20230721,145600,18320600,98100,98100,98100,98100,0
|
|
20230721,145500,18320600,98100,98100,98100,98100,0
|
|
20230721,145400,18320600,98100,98100,98100,98100,0
|
|
20230721,145300,18320600,98100,98100,98100,98100,0
|
|
20230721,145200,18320600,98100,98100,98100,98100,0
|
|
20230721,145100,18320600,98100,98100,98100,98100,1
|
|
20230721,145000,18222500,98100,98100,98100,98100,0
|
|
20230721,144900,18222500,98100,98100,98100,98100,0
|
|
20230721,144800,18222500,98100,98100,98100,98100,0
|
|
20230721,144700,18222500,98100,98100,98100,98100,0
|
|
20230721,144600,18222500,98100,98100,98100,98100,0
|
|
20230721,144500,18222500,98100,98100,98100,98100,0
|
|
20230721,144400,18222500,98100,98100,98100,98100,0
|
|
20230721,144300,18222500,98100,98100,98100,98100,0
|
|
20230721,144200,18222500,98100,98100,98100,98100,0
|
|
20230721,144100,18222500,98100,98100,98100,98100,0
|
|
20230721,144000,18222500,98100,98100,98100,98100,0
|
|
20230721,143900,18222500,98100,98100,98100,98100,0
|
|
20230721,143800,18222500,98100,98100,98100,98100,0
|
|
20230721,143700,18222500,98100,98100,98100,98100,0
|
|
20230721,143600,18222500,98100,98100,98100,98100,0
|
|
20230721,143500,18222500,98100,98100,98100,98100,0
|
|
20230721,143400,18222500,98100,98100,98100,98100,0
|
|
20230721,143300,18222500,98100,98100,98100,98100,0
|
|
20230721,143200,18222500,98100,98100,98100,98100,0
|
|
20230721,143100,18222500,98100,98100,98100,98100,0
|
|
20230721,143000,18222500,98100,98100,98100,98100,0
|
|
20230721,142900,18222500,98100,98100,98100,98100,0
|
|
20230721,142800,18222500,98100,98100,98100,98100,0
|
|
20230721,142700,18222500,98100,98100,98100,98100,0
|
|
20230721,142600,18222500,98100,98100,98100,98100,0
|
|
20230721,142500,18222500,98100,98100,98100,98100,0
|
|
20230721,142400,18222500,98100,98100,98100,98100,0
|
|
20230721,142300,18222500,98100,98100,98100,98100,15
|
|
20230721,142200,16751000,98100,98100,98100,98100,0
|
|
20230721,142100,16751000,98100,98100,98100,98100,0
|
|
20230721,142000,16751000,98100,98100,98100,98100,0
|
|
20230721,141900,16751000,98100,98100,98100,98100,0
|
|
20230721,141800,16751000,98100,98100,98100,98100,0
|
|
20230721,141700,16751000,98100,98100,98100,98100,0
|
|
20230721,141600,16751000,98100,98100,98100,98100,0
|
|
20230721,141500,16751000,98100,98100,98100,98100,0
|
|
20230721,141400,16751000,98100,98100,98100,98100,0
|
|
20230721,141300,16751000,98100,98100,98100,98100,0
|
|
20230721,141200,16751000,98100,98100,98100,98100,0
|
|
20230721,141100,16751000,98100,98100,98100,98100,0
|
|
20230721,141000,16751000,98100,98100,98100,98100,0
|
|
20230721,140900,16751000,98100,98100,98100,98100,0
|
|
20230721,140800,16751000,98100,98100,98100,98100,0
|
|
20230721,140700,16751000,98100,98100,98100,98100,0
|
|
20230721,140600,16751000,98100,98100,98100,98100,0
|
|
20230721,140500,16751000,98100,98100,98100,98100,0
|
|
20230721,140400,16751000,98100,98100,98100,98100,0
|
|
20230721,140300,16751000,98100,98100,98100,98100,0
|
|
20230721,140200,16751000,98100,98100,98100,98100,0
|
|
20230721,140100,16751000,98100,98100,98100,98100,0
|
|
20230721,140000,16751000,98100,98100,98100,98100,0
|
|
20230721,135900,16751000,98100,98100,98100,98100,0
|
|
20230721,135800,16751000,98100,98100,98100,98100,0
|
|
20230721,135700,16751000,98100,98100,98100,98100,0
|
|
20230721,135600,16751000,98100,98100,98100,98100,0
|
|
20230721,135500,16751000,98100,98100,98100,98100,0
|
|
20230721,135400,16751000,98100,98100,98100,98100,0
|
|
20230721,135300,16751000,98100,98100,98100,98100,0
|
|
20230721,135200,16751000,98100,98100,98100,98100,0
|
|
20230721,135100,16751000,98100,98100,98100,98100,0
|
|
20230721,135000,16751000,98100,98100,98100,98100,0
|
|
20230721,134900,16751000,98100,98100,98100,98100,0
|
|
20230721,134800,16751000,98100,98100,98100,98100,0
|
|
20230721,134700,16751000,98100,98100,98100,98100,0
|
|
20230721,134600,16751000,98100,98100,98100,98100,0
|
|
20230721,134500,16751000,98100,98100,98100,98100,0
|
|
20230721,134400,16751000,98100,98100,98100,98100,0
|
|
20230721,134300,16751000,98100,98100,98100,98100,0
|
|
20230721,134200,16751000,98100,98100,98100,98100,49
|
|
20230721,134100,11944100,98100,98100,98100,98100,1
|
|
20230721,134000,11846000,98000,98000,98000,98000,0
|
|
20230721,133900,11846000,98000,98000,98000,98000,0
|
|
20230721,133800,11846000,98000,98000,98000,98000,0
|
|
20230721,133700,11846000,98000,98000,98000,98000,0
|
|
20230721,133600,11846000,98000,98000,98000,98000,0
|
|
20230721,133500,11846000,98000,98000,98000,98000,0
|
|
20230721,133400,11846000,98000,98000,98000,98000,0
|
|
20230721,133300,11846000,98000,98000,98000,98000,0
|
|
20230721,133200,11846000,98000,98000,98000,98000,0
|
|
20230721,133100,11846000,98000,98000,98000,98000,0
|
|
20230721,133000,11846000,98000,98000,98000,98000,0
|
|
20230721,132900,11846000,98000,98000,98000,98000,0
|
|
20230721,132800,11846000,98000,98000,98000,98000,0
|
|
20230721,132700,11846000,98000,98000,98000,98000,0
|
|
20230721,132600,11846000,98000,98000,98000,98000,0
|
|
20230721,132500,11846000,98000,98000,98000,98000,0
|
|
20230721,132400,11846000,98000,98000,98000,98000,0
|
|
20230721,132300,11846000,98000,98000,98000,98000,0
|
|
20230721,132200,11846000,98000,98000,98000,98000,0
|
|
20230721,132100,11846000,98000,98000,98000,98000,0
|
|
20230721,132000,11846000,98000,98000,98000,98000,0
|
|
20230721,131900,11846000,98000,98000,98000,98000,0
|
|
20230721,131800,11846000,98000,98000,98000,98000,0
|
|
20230721,131700,11846000,98000,98000,98000,98000,0
|
|
20230721,131600,11846000,98000,98000,98000,98000,0
|
|
20230721,131500,11846000,98000,98000,98000,98000,0
|
|
20230721,131400,11846000,98000,98000,98000,98000,0
|
|
20230721,131300,11846000,98000,98000,98000,98000,0
|
|
20230721,131200,11846000,98000,98000,98000,98000,0
|
|
20230721,131100,11846000,98000,98000,98000,98000,0
|
|
20230721,131000,11846000,98000,98000,98000,98000,0
|
|
20230721,130900,11846000,98000,98000,98000,98000,12
|
|
20230721,130800,10670000,98100,98100,98100,98100,0
|
|
20230721,130700,10670000,98100,98100,98100,98100,0
|
|
20230721,130600,10670000,98100,98100,98100,98100,0
|
|
20230721,130500,10670000,98100,97900,98100,97800,78
|
|
20230721,130400,3035800,97900,97900,97900,97900,0
|
|
20230721,130300,3035800,97900,97900,97900,97900,0
|
|
20230721,130200,3035800,97900,97900,97900,97900,0
|
|
20230721,130100,3035800,97900,97900,97900,97900,0
|
|
20230721,130000,3035800,97900,97900,97900,97900,0
|
|
20230721,125900,3035800,97900,97900,97900,97900,0
|
|
20230721,125800,3035800,97900,97900,97900,97900,0
|
|
20230721,125700,3035800,97900,97900,97900,97900,0
|
|
20230721,125600,3035800,97900,97900,97900,97900,0
|
|
20230721,125500,3035800,97900,97900,97900,97900,0
|
|
20230721,125400,3035800,97900,97900,97900,97900,0
|
|
20230721,125300,3035800,97900,97900,97900,97900,0
|
|
20230721,125200,3035800,97900,97900,97900,97900,0
|
|
20230721,125100,3035800,97900,97900,97900,97900,0
|
|
20230721,125000,3035800,97900,97900,97900,97900,0
|
|
20230721,124900,3035800,97900,97900,97900,97900,0
|
|
20230721,124800,3035800,97900,97900,97900,97900,0
|
|
20230721,124700,3035800,97900,97900,97900,97900,0
|
|
20230721,124600,3035800,97900,97900,97900,97900,0
|
|
20230721,124500,3035800,97900,97900,97900,97900,0
|
|
20230721,124400,3035800,97900,97900,97900,97900,0
|
|
20230721,124300,3035800,97900,97900,97900,97900,0
|
|
20230721,124200,3035800,97900,97900,97900,97900,0
|
|
20230721,124100,3035800,97900,97900,97900,97900,0
|
|
20230721,124000,3035800,97900,97900,97900,97900,0
|
|
20230721,123900,3035800,97900,97900,97900,97900,0
|
|
20230721,123800,3035800,97900,97900,97900,97900,15
|
|
20230721,123700,1567300,97900,97900,97900,97900,0
|
|
20230721,123600,1567300,97900,97900,97900,97900,0
|
|
20230721,123500,1567300,97900,97900,97900,97900,0
|
|
20230721,123400,1567300,97900,97900,97900,97900,0
|
|
20230721,123300,1567300,97900,97900,97900,97900,0
|
|
20230721,123200,1567300,97900,97900,97900,97900,0
|
|
20230721,123100,1567300,97900,97900,97900,97900,0
|
|
20230721,123000,1567300,97900,97900,97900,97900,0
|
|
20230721,122900,1567300,97900,97900,97900,97900,0
|
|
20230721,122800,1567300,97900,97900,97900,97900,0
|
|
20230721,122700,1567300,97900,97900,97900,97900,1
|
|
20230721,122600,1469400,97900,97900,97900,97900,0
|
|
20230721,122500,1469400,97900,97900,97900,97900,0
|
|
20230721,122400,1469400,97900,97900,97900,97900,0
|
|
20230721,122300,1469400,97900,97900,97900,97900,0
|
|
20230721,122200,1469400,97900,97900,97900,97900,0
|
|
20230721,122100,1469400,97900,97900,97900,97900,0
|
|
20230721,122000,1469400,97900,97900,97900,97900,0
|
|
20230721,121900,1469400,97900,97900,97900,97900,0
|
|
20230721,121800,1469400,97900,97900,97900,97900,0
|
|
20230721,121700,1469400,97900,97900,97900,97900,0
|
|
20230721,121600,1469400,97900,97900,97900,97900,0
|
|
20230721,121500,1469400,97900,97900,97900,97900,0
|
|
20230721,121400,1469400,97900,97900,97900,97900,0
|
|
20230721,121300,1469400,97900,97900,97900,97900,0
|
|
20230721,121200,1469400,97900,97900,97900,97900,0
|
|
20230721,121100,1469400,97900,97900,97900,97900,0
|
|
20230721,121000,1469400,97900,97900,97900,97900,0
|
|
20230721,120900,1469400,97900,97900,97900,97900,0
|
|
20230721,120800,1469400,97900,97900,97900,97900,0
|
|
20230721,120700,1469400,97900,97900,97900,97900,0
|
|
20230721,120600,1469400,97900,97900,97900,97900,0
|
|
20230721,120500,1469400,97900,97900,97900,97900,0
|
|
20230721,120400,1469400,97900,97900,97900,97900,0
|
|
20230721,120300,1469400,97900,97900,97900,97900,0
|
|
20230721,120200,1469400,97900,97900,97900,97900,0
|
|
20230721,120100,1469400,97900,97900,97900,97900,0
|
|
20230721,120000,1469400,97900,97900,97900,97900,0
|
|
20230721,115900,1469400,97900,97900,97900,97900,0
|
|
20230721,115800,1469400,97900,97900,97900,97900,0
|
|
20230721,115700,1469400,97900,97900,97900,97900,0
|
|
20230721,115600,1469400,97900,97900,97900,97900,0
|
|
20230721,115500,1469400,97900,97900,97900,97900,0
|
|
20230721,115400,1469400,97900,97900,97900,97900,0
|
|
20230721,115300,1469400,97900,97900,97900,97900,0
|
|
20230721,115200,1469400,97900,97900,97900,97900,0
|
|
20230721,115100,1469400,97900,97900,97900,97900,0
|
|
20230721,115000,1469400,97900,97900,97900,97900,0
|
|
20230721,114900,1469400,97900,97900,97900,97900,0
|
|
20230721,114800,1469400,97900,97900,97900,97900,4
|
|
20230721,114700,1077800,97900,97900,97900,97900,0
|
|
20230721,114600,1077800,97900,97900,97900,97900,0
|
|
20230721,114500,1077800,97900,97900,97900,97900,0
|
|
20230721,114400,1077800,97900,97900,97900,97900,0
|
|
20230721,114300,1077800,97900,97900,97900,97900,0
|
|
20230721,114200,1077800,97900,97900,97900,97900,0
|
|
20230721,114100,1077800,97900,97900,97900,97900,0
|
|
20230721,114000,1077800,97900,97900,97900,97900,0
|
|
20230721,113900,1077800,97900,97900,97900,97900,0
|
|
20230721,113800,1077800,97900,97900,97900,97900,0
|
|
20230721,113700,1077800,97900,97900,97900,97900,0
|
|
20230721,113600,1077800,97900,97900,97900,97900,0
|
|
20230721,113500,1077800,97900,97900,97900,97900,0
|
|
20230721,113400,1077800,97900,97900,97900,97900,0
|
|
20230721,113300,1077800,97900,97900,97900,97900,0
|
|
20230721,113200,1077800,97900,97900,97900,97900,0
|
|
20230721,113100,1077800,97900,97900,97900,97900,0
|
|
20230721,113000,1077800,97900,97900,97900,97900,0
|
|
20230721,112900,1077800,97900,97900,97900,97900,0
|
|
20230721,112800,1077800,97900,97900,97900,97900,0
|
|
20230721,112700,1077800,97900,97900,97900,97900,0
|
|
20230721,112600,1077800,97900,97900,97900,97900,0
|
|
20230721,112500,1077800,97900,97900,97900,97900,0
|
|
20230721,112400,1077800,97900,97900,97900,97900,0
|
|
20230721,112300,1077800,97900,97900,97900,97900,0
|
|
20230721,112200,1077800,97900,97900,97900,97900,0
|
|
20230721,112100,1077800,97900,97900,97900,97900,0
|
|
20230721,112000,1077800,97900,97900,97900,97900,0
|
|
20230721,111900,1077800,97900,97900,97900,97900,0
|
|
20230721,111800,1077800,97900,97900,97900,97900,0
|
|
20230721,111700,1077800,97900,97900,97900,97900,0
|
|
20230721,111600,1077800,97900,97900,97900,97900,0
|
|
20230721,111500,1077800,97900,97900,97900,97900,0
|
|
20230721,111400,1077800,97900,97900,97900,97900,0
|
|
20230721,111300,1077800,97900,97900,97900,97900,0
|
|
20230721,111200,1077800,97900,97900,97900,97900,0
|
|
20230721,111100,1077800,97900,97900,97900,97900,1
|
|
20230721,111000,979900,97900,97900,97900,97900,0
|
|
20230721,110900,979900,97900,97900,97900,97900,0
|
|
20230721,110800,979900,97900,97900,97900,97900,0
|
|
20230721,110700,979900,97900,97900,97900,97900,0
|
|
20230721,110600,979900,97900,97900,97900,97900,0
|
|
20230721,110500,979900,97900,97900,97900,97900,0
|
|
20230721,110400,979900,97900,97900,97900,97900,0
|
|
20230721,110300,979900,97900,97900,97900,97900,4
|
|
20230721,110200,588300,97700,97700,97700,97700,0
|
|
20230721,110100,588300,97700,97700,97700,97700,0
|
|
20230721,110000,588300,97700,97700,97700,97700,0
|
|
20230721,105900,588300,97700,97700,97700,97700,0
|
|
20230721,105800,588300,97700,97700,97700,97700,0
|
|
20230721,105700,588300,97700,97700,97700,97700,0
|
|
20230721,105600,588300,97700,97700,97700,97700,0
|
|
20230721,105500,588300,97700,97700,97700,97700,0
|
|
20230721,105400,588300,97700,97700,97700,97700,0
|
|
20230721,105300,588300,97700,97700,97700,97700,0
|
|
20230721,105200,588300,97700,97700,97700,97700,0
|
|
20230721,105100,588300,97700,97700,97700,97700,0
|
|
20230721,105000,588300,97700,97700,97700,97700,0
|
|
20230721,104900,588300,97700,97700,97700,97700,0
|
|
20230721,104800,588300,97700,97700,97700,97700,0
|
|
20230721,104700,588300,97700,97700,97700,97700,0
|
|
20230721,104600,588300,97700,97700,97700,97700,0
|
|
20230721,104500,588300,97700,97700,97700,97700,0
|
|
20230721,104400,588300,97700,97700,97700,97700,0
|
|
20230721,104300,588300,97700,97700,97700,97700,0
|
|
20230721,104200,588300,97700,97700,97700,97700,0
|
|
20230721,104100,588300,97700,97700,97700,97700,0
|
|
20230721,104000,588300,97700,97700,97700,97700,0
|
|
20230721,103900,588300,97700,97700,97700,97700,0
|
|
20230721,103800,588300,97700,97700,97700,97700,0
|
|
20230721,103700,588300,97700,97700,97700,97700,0
|
|
20230721,103600,588300,97700,97700,97700,97700,0
|
|
20230721,103500,588300,97700,97700,97700,97700,0
|
|
20230721,103400,588300,97700,97700,97700,97700,0
|
|
20230721,103300,588300,97700,97700,97700,97700,0
|
|
20230721,103200,588300,97700,97700,97700,97700,0
|
|
20230721,103100,588300,97700,97700,97700,97700,0
|
|
20230721,103000,588300,97700,97700,97700,97700,0
|
|
20230721,102900,588300,97700,97700,97700,97700,0
|
|
20230721,102800,588300,97700,97700,97700,97700,0
|
|
20230721,102700,588300,97700,97700,97700,97700,0
|
|
20230721,102600,588300,97700,97700,97700,97700,0
|
|
20230721,102500,588300,97700,97700,97700,97700,0
|
|
20230721,102400,588300,97700,97700,97700,97700,0
|
|
20230721,102300,588300,97700,97700,97700,97700,0
|
|
20230721,102200,588300,97700,97700,97700,97700,1
|
|
20230721,102100,490600,97700,97700,97700,97700,0
|
|
20230721,102000,490600,97700,97700,97700,97700,0
|
|
20230721,101900,490600,97700,97700,97700,97700,0
|
|
20230721,101800,490600,97700,97700,97700,97700,0
|
|
20230721,101700,490600,97700,97700,97700,97700,0
|
|
20230721,101600,490600,97700,97700,97700,97700,0
|
|
20230721,101500,490600,97700,97700,97700,97700,0
|
|
20230721,101400,490600,97700,97700,97700,97700,1
|
|
20230721,101300,392900,97900,97900,97900,97900,0
|
|
20230721,101200,392900,97900,97900,97900,97900,0
|
|
20230721,101100,392900,97900,97900,97900,97900,0
|
|
20230721,101000,392900,97900,97900,97900,97900,0
|
|
20230721,100900,392900,97900,97900,97900,97900,0
|
|
20230721,100800,392900,97900,97900,97900,97900,0
|
|
20230721,100700,392900,97900,97900,97900,97900,0
|
|
20230721,100600,392900,97900,97900,97900,97900,0
|
|
20230721,100500,392900,97900,97900,97900,97900,0
|
|
20230721,100400,392900,97900,97900,97900,97900,0
|
|
20230721,100300,392900,97900,97900,97900,97900,0
|
|
20230721,100200,392900,97900,97900,97900,97900,0
|
|
20230721,100100,392900,97900,97900,97900,97900,0
|
|
20230721,100000,392900,97900,97900,97900,97900,0
|
|
20230721,095900,392900,97900,97900,97900,97900,0
|
|
20230721,095800,392900,97900,97900,97900,97900,0
|
|
20230721,095700,392900,97900,97900,97900,97900,0
|
|
20230721,095600,392900,97900,97900,97900,97900,0
|
|
20230721,095500,392900,97900,97900,97900,97900,0
|
|
20230721,095400,392900,97900,97900,97900,97900,0
|
|
20230721,095300,392900,97900,97900,97900,97900,0
|
|
20230721,095200,392900,97900,97900,97900,97900,1
|
|
20230721,095100,295000,98200,98200,98200,98200,0
|
|
20230721,095000,295000,98200,98200,98200,98200,0
|
|
20230721,094900,295000,98200,98200,98200,98200,0
|
|
20230721,094800,295000,98200,98200,98200,98200,0
|
|
20230721,094700,295000,98200,98200,98200,98200,0
|
|
20230721,094600,295000,98200,98200,98200,98200,0
|
|
20230721,094500,295000,98200,98200,98200,98200,0
|
|
20230721,094400,295000,98200,98200,98200,98200,0
|
|
20230721,094300,295000,98200,98200,98200,98200,0
|
|
20230721,094200,295000,98200,98200,98200,98200,0
|
|
20230721,094100,295000,98200,98200,98200,98200,0
|
|
20230721,094000,295000,98200,98200,98200,98200,2
|
|
20230721,093900,98600,98600,98600,98600,98600,0
|
|
20230721,093800,98600,98600,98600,98600,98600,0
|
|
20230721,093700,98600,98600,98600,98600,98600,0
|
|
20230721,093600,98600,98600,98600,98600,98600,0
|
|
20230721,093500,98600,98600,98600,98600,98600,0
|
|
20230721,093400,98600,98600,98600,98600,98600,0
|
|
20230721,093300,98600,98600,98600,98600,98600,0
|
|
20230721,093200,98600,98600,98600,98600,98600,0
|
|
20230721,093100,98600,98600,98600,98600,98600,0
|
|
20230721,093000,98600,98600,98600,98600,98600,0
|
|
20230721,092900,98600,98600,98600,98600,98600,0
|
|
20230721,092800,98600,98600,98600,98600,98600,0
|
|
20230721,092700,98600,98600,98600,98600,98600,0
|
|
20230721,092600,98600,98600,98600,98600,98600,0
|
|
20230721,092500,98600,98600,98600,98600,98600,0
|
|
20230721,092400,98600,98600,98600,98600,98600,0
|
|
20230721,092300,98600,98600,98600,98600,98600,0
|
|
20230721,092200,98600,98600,98600,98600,98600,0
|
|
20230721,092100,98600,98600,98600,98600,98600,0
|
|
20230721,092000,98600,98600,98600,98600,98600,0
|
|
20230721,091900,98600,98600,98600,98600,98600,0
|
|
20230721,091800,98600,98600,98600,98600,98600,0
|
|
20230721,091700,98600,98600,98600,98600,98600,0
|
|
20230721,091600,98600,98600,98600,98600,98600,0
|
|
20230721,091500,98600,98600,98600,98600,98600,0
|
|
20230721,091400,98600,98600,98600,98600,98600,0
|
|
20230721,091300,98600,98600,98600,98600,98600,0
|
|
20230721,091200,98600,98600,98600,98600,98600,0
|
|
20230721,091100,98600,98600,98600,98600,98600,0
|
|
20230721,091000,98600,98600,98600,98600,98600,0
|
|
20230721,090900,98600,98600,98600,98600,98600,0
|
|
20230721,090800,98600,98600,98600,98600,98600,0
|
|
20230721,090700,98600,98600,98600,98600,98600,0
|
|
20230721,090600,98600,98600,98600,98600,98600,0
|
|
20230721,090500,98600,98600,98600,98600,98600,0
|
|
20230721,090400,98600,98600,98600,98600,98600,0
|
|
20230721,090300,98600,98600,98600,98600,98600,0
|
|
20230721,090200,98600,98600,98600,98600,98600,0
|
|
20230721,090100,98600,98600,98600,98600,98600,0
|
|
20230721,090000,98600,98600,98600,98600,98600,1
|