704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,204100,536447100,72500,72500,72500,72500,233
|
|
20230601,204000,536447100,72500,72500,72500,72500,0
|
|
20230601,203900,536447100,72500,72500,72500,72500,0
|
|
20230601,203800,536447100,72500,72500,72500,72500,0
|
|
20230601,203700,536447100,72500,72500,72500,72500,0
|
|
20230601,203600,536447100,72500,72500,72500,72500,0
|
|
20230601,203500,536447100,72500,72500,72500,72500,0
|
|
20230601,203400,536447100,72500,72500,72500,72500,0
|
|
20230601,203300,536447100,72500,72500,72500,72500,0
|
|
20230601,203200,536447100,72500,72500,72500,72500,0
|
|
20230601,203100,536447100,72500,72500,72500,72500,0
|
|
20230601,203000,536447100,72500,72500,72500,72500,0
|
|
20230601,202900,536447100,72500,72500,72500,72500,0
|
|
20230601,202800,536447100,72500,72500,72500,72500,0
|
|
20230601,202700,536447100,72500,72500,72500,72500,0
|
|
20230601,202600,536447100,72500,72500,72500,72500,0
|
|
20230601,202500,536447100,72500,72500,72500,72500,0
|
|
20230601,202400,536447100,72500,72500,72500,72500,0
|
|
20230601,202300,536447100,72500,72500,72500,72500,0
|
|
20230601,202200,536447100,72500,72500,72500,72500,0
|
|
20230601,202100,536447100,72500,72500,72500,72500,0
|
|
20230601,202000,536447100,72500,72500,72500,72500,0
|
|
20230601,201900,536447100,72500,72500,72500,72500,0
|
|
20230601,201800,536447100,72500,72500,72500,72500,0
|
|
20230601,201700,536447100,72500,72500,72500,72500,0
|
|
20230601,201600,536447100,72500,72500,72500,72500,0
|
|
20230601,201500,536447100,72500,72500,72500,72500,0
|
|
20230601,201400,536447100,72500,72500,72500,72500,0
|
|
20230601,201300,536447100,72500,72500,72500,72500,0
|
|
20230601,201200,536447100,72500,72500,72500,72500,0
|
|
20230601,201100,536447100,72500,72500,72500,72500,233
|
|
20230601,201000,536447100,72500,72500,72500,72500,0
|
|
20230601,200900,536447100,72500,72500,72500,72500,0
|
|
20230601,200800,536447100,72500,72500,72500,72500,0
|
|
20230601,200700,536447100,72500,72500,72500,72500,0
|
|
20230601,200600,536447100,72500,72500,72500,72500,0
|
|
20230601,200500,536447100,72500,72500,72500,72500,0
|
|
20230601,200400,536447100,72500,72500,72500,72500,0
|
|
20230601,200300,536447100,72500,72500,72500,72500,0
|
|
20230601,200200,536447100,72500,72500,72500,72500,0
|
|
20230601,200100,536447100,72500,72500,72500,72500,0
|
|
20230601,200000,536447100,72500,72500,72500,72500,0
|
|
20230601,195900,536447100,72500,72500,72500,72500,0
|
|
20230601,195800,536447100,72500,72500,72500,72500,0
|
|
20230601,195700,536447100,72500,72500,72500,72500,0
|
|
20230601,195600,536447100,72500,72500,72500,72500,0
|
|
20230601,195500,536447100,72500,72500,72500,72500,0
|
|
20230601,195400,536447100,72500,72500,72500,72500,0
|
|
20230601,195300,536447100,72500,72500,72500,72500,0
|
|
20230601,195200,536447100,72500,72500,72500,72500,0
|
|
20230601,195100,536447100,72500,72500,72500,72500,0
|
|
20230601,195000,536447100,72500,72500,72500,72500,0
|
|
20230601,194900,536447100,72500,72500,72500,72500,0
|
|
20230601,194800,536447100,72500,72500,72500,72500,0
|
|
20230601,194700,536447100,72500,72500,72500,72500,0
|
|
20230601,194600,536447100,72500,72500,72500,72500,0
|
|
20230601,194500,536447100,72500,72500,72500,72500,0
|
|
20230601,194400,536447100,72500,72500,72500,72500,0
|
|
20230601,194300,536447100,72500,72500,72500,72500,0
|
|
20230601,194200,536447100,72500,72500,72500,72500,0
|
|
20230601,194100,536447100,72500,72500,72500,72500,233
|
|
20230601,194000,536447100,72500,72500,72500,72500,0
|
|
20230601,193900,536447100,72500,72500,72500,72500,0
|
|
20230601,193800,536447100,72500,72500,72500,72500,0
|
|
20230601,193700,536447100,72500,72500,72500,72500,0
|
|
20230601,193600,536447100,72500,72500,72500,72500,0
|
|
20230601,193500,536447100,72500,72500,72500,72500,0
|
|
20230601,193400,536447100,72500,72500,72500,72500,0
|
|
20230601,193300,536447100,72500,72500,72500,72500,0
|
|
20230601,193200,536447100,72500,72500,72500,72500,0
|
|
20230601,193100,536447100,72500,72500,72500,72500,0
|
|
20230601,193000,536447100,72500,72500,72500,72500,0
|
|
20230601,192900,536447100,72500,72500,72500,72500,0
|
|
20230601,192800,536447100,72500,72500,72500,72500,0
|
|
20230601,192700,536447100,72500,72500,72500,72500,0
|
|
20230601,192600,536447100,72500,72500,72500,72500,0
|
|
20230601,192500,536447100,72500,72500,72500,72500,0
|
|
20230601,192400,536447100,72500,72500,72500,72500,0
|
|
20230601,192300,536447100,72500,72500,72500,72500,0
|
|
20230601,192200,536447100,72500,72500,72500,72500,0
|
|
20230601,192100,536447100,72500,72500,72500,72500,0
|
|
20230601,192000,536447100,72500,72500,72500,72500,0
|
|
20230601,191900,536447100,72500,72500,72500,72500,0
|
|
20230601,191800,536447100,72500,72500,72500,72500,0
|
|
20230601,191700,536447100,72500,72500,72500,72500,0
|
|
20230601,191600,536447100,72500,72500,72500,72500,0
|
|
20230601,191500,536447100,72500,72500,72500,72500,0
|
|
20230601,191400,536447100,72500,72500,72500,72500,0
|
|
20230601,191300,536447100,72500,72500,72500,72500,0
|
|
20230601,191200,536447100,72500,72500,72500,72500,0
|
|
20230601,191100,536447100,72500,72500,72500,72500,233
|
|
20230601,191000,536447100,72500,72500,72500,72500,0
|
|
20230601,190900,536447100,72500,72500,72500,72500,0
|
|
20230601,190800,536447100,72500,72500,72500,72500,0
|
|
20230601,190700,536447100,72500,72500,72500,72500,0
|
|
20230601,190600,536447100,72500,72500,72500,72500,0
|
|
20230601,190500,536447100,72500,72500,72500,72500,0
|
|
20230601,190400,536447100,72500,72500,72500,72500,0
|
|
20230601,190300,536447100,72500,72500,72500,72500,0
|
|
20230601,190200,536447100,72500,72500,72500,72500,0
|
|
20230601,190100,536447100,72500,72500,72500,72500,0
|
|
20230601,190000,536447100,72500,72500,72500,72500,0
|
|
20230601,185900,536447100,72500,72500,72500,72500,0
|
|
20230601,185800,536447100,72500,72500,72500,72500,0
|
|
20230601,185700,536447100,72500,72500,72500,72500,0
|
|
20230601,185600,536447100,72500,72500,72500,72500,0
|
|
20230601,185500,536447100,72500,72500,72500,72500,0
|
|
20230601,185400,536447100,72500,72500,72500,72500,0
|
|
20230601,185300,536447100,72500,72500,72500,72500,0
|
|
20230601,185200,536447100,72500,72500,72500,72500,0
|
|
20230601,185100,536447100,72500,72500,72500,72500,0
|
|
20230601,185000,536447100,72500,72500,72500,72500,0
|
|
20230601,184900,536447100,72500,72500,72500,72500,0
|
|
20230601,184800,536447100,72500,72500,72500,72500,0
|
|
20230601,184700,536447100,72500,72500,72500,72500,0
|
|
20230601,184600,536447100,72500,72500,72500,72500,0
|
|
20230601,184500,536447100,72500,72500,72500,72500,0
|
|
20230601,184400,536447100,72500,72500,72500,72500,0
|
|
20230601,184300,536447100,72500,72500,72500,72500,0
|
|
20230601,184200,536447100,72500,72500,72500,72500,0
|
|
20230601,184100,536447100,72500,72500,72500,72500,233
|
|
20230601,184000,536447100,72500,72500,72500,72500,0
|
|
20230601,183900,536447100,72500,72500,72500,72500,0
|
|
20230601,183800,536447100,72500,72500,72500,72500,0
|
|
20230601,183700,536447100,72500,72500,72500,72500,0
|
|
20230601,183600,536447100,72500,72500,72500,72500,0
|
|
20230601,183500,536447100,72500,72500,72500,72500,0
|
|
20230601,183400,536447100,72500,72500,72500,72500,0
|
|
20230601,183300,536447100,72500,72500,72500,72500,0
|
|
20230601,183200,536447100,72500,72500,72500,72500,0
|
|
20230601,183100,536447100,72500,72500,72500,72500,0
|
|
20230601,183000,536447100,72500,72500,72500,72500,0
|
|
20230601,182900,536447100,72500,72500,72500,72500,0
|
|
20230601,182800,536447100,72500,72500,72500,72500,0
|
|
20230601,182700,536447100,72500,72500,72500,72500,0
|
|
20230601,182600,536447100,72500,72500,72500,72500,0
|
|
20230601,182500,536447100,72500,72500,72500,72500,0
|
|
20230601,182400,536447100,72500,72500,72500,72500,0
|
|
20230601,182300,536447100,72500,72500,72500,72500,0
|
|
20230601,182200,536447100,72500,72500,72500,72500,0
|
|
20230601,182100,536447100,72500,72500,72500,72500,0
|
|
20230601,182000,536447100,72500,72500,72500,72500,0
|
|
20230601,181900,536447100,72500,72500,72500,72500,0
|
|
20230601,181800,536447100,72500,72500,72500,72500,0
|
|
20230601,181700,536447100,72500,72500,72500,72500,0
|
|
20230601,181600,536447100,72500,72500,72500,72500,0
|
|
20230601,181500,536447100,72500,72500,72500,72500,0
|
|
20230601,181400,536447100,72500,72500,72500,72500,0
|
|
20230601,181300,536447100,72500,72500,72500,72500,0
|
|
20230601,181200,536447100,72500,72500,72500,72500,0
|
|
20230601,181100,536447100,72500,72500,72500,72500,233
|
|
20230601,181000,536447100,72500,72500,72500,72500,0
|
|
20230601,180900,536447100,72500,72500,72500,72500,0
|
|
20230601,180800,536447100,72500,72500,72500,72500,0
|
|
20230601,180700,536447100,72500,72500,72500,72500,0
|
|
20230601,180600,536447100,72500,72500,72500,72500,0
|
|
20230601,180500,536447100,72500,72500,72500,72500,0
|
|
20230601,180400,536447100,72500,72500,72500,72500,0
|
|
20230601,180300,536447100,72500,72500,72500,72500,0
|
|
20230601,180200,536447100,72500,72500,72500,72500,0
|
|
20230601,180100,536447100,72500,72500,72500,72500,0
|
|
20230601,180000,536447100,72500,72500,72500,72500,0
|
|
20230601,175900,536447100,72500,72500,72500,72500,0
|
|
20230601,175800,536447100,72500,72500,72500,72500,0
|
|
20230601,175700,536447100,72500,72500,72500,72500,0
|
|
20230601,175600,536447100,72500,72500,72500,72500,0
|
|
20230601,175500,536447100,72500,72500,72500,72500,0
|
|
20230601,175400,536447100,72500,72500,72500,72500,0
|
|
20230601,175300,536447100,72500,72500,72500,72500,0
|
|
20230601,175200,536447100,72500,72500,72500,72500,0
|
|
20230601,175100,536447100,72500,72500,72500,72500,0
|
|
20230601,175000,536447100,72500,72500,72500,72500,0
|
|
20230601,174900,536447100,72500,72500,72500,72500,0
|
|
20230601,174800,536447100,72500,72500,72500,72500,0
|
|
20230601,174700,536447100,72500,72500,72500,72500,0
|
|
20230601,174600,536447100,72500,72500,72500,72500,0
|
|
20230601,174500,536447100,72500,72500,72500,72500,0
|
|
20230601,174400,536447100,72500,72500,72500,72500,0
|
|
20230601,174300,536447100,72500,72500,72500,72500,0
|
|
20230601,174200,536447100,72500,72500,72500,72500,0
|
|
20230601,174100,536447100,72500,72500,72500,72500,233
|
|
20230601,174000,536447100,72500,72500,72500,72500,0
|
|
20230601,173900,536447100,72500,72500,72500,72500,0
|
|
20230601,173800,536447100,72500,72500,72500,72500,0
|
|
20230601,173700,536447100,72500,72500,72500,72500,0
|
|
20230601,173600,536447100,72500,72500,72500,72500,0
|
|
20230601,173500,536447100,72500,72500,72500,72500,0
|
|
20230601,173400,536447100,72500,72500,72500,72500,0
|
|
20230601,173300,536447100,72500,72500,72500,72500,0
|
|
20230601,173200,536447100,72500,72500,72500,72500,0
|
|
20230601,173100,536447100,72500,72500,72500,72500,0
|
|
20230601,173000,536447100,72500,72500,72500,72500,0
|
|
20230601,172900,536447100,72500,72500,72500,72500,0
|
|
20230601,172800,536447100,72500,72500,72500,72500,0
|
|
20230601,172700,536447100,72500,72500,72500,72500,0
|
|
20230601,172600,536447100,72500,72500,72500,72500,0
|
|
20230601,172500,536447100,72500,72500,72500,72500,0
|
|
20230601,172400,536447100,72500,72500,72500,72500,0
|
|
20230601,172300,536447100,72500,72500,72500,72500,0
|
|
20230601,172200,536447100,72500,72500,72500,72500,0
|
|
20230601,172100,536447100,72500,72500,72500,72500,0
|
|
20230601,172000,536447100,72500,72500,72500,72500,0
|
|
20230601,171900,536447100,72500,72500,72500,72500,0
|
|
20230601,171800,536447100,72500,72500,72500,72500,0
|
|
20230601,171700,536447100,72500,72500,72500,72500,0
|
|
20230601,171600,536447100,72500,72500,72500,72500,0
|
|
20230601,171500,536447100,72500,72500,72500,72500,0
|
|
20230601,171400,536447100,72500,72500,72500,72500,0
|
|
20230601,171300,536447100,72500,72500,72500,72500,0
|
|
20230601,171200,536447100,72500,72500,72500,72500,0
|
|
20230601,171100,536447100,72500,72500,72500,72500,233
|
|
20230601,171000,536447100,72500,72500,72500,72500,0
|
|
20230601,170900,536447100,72500,72500,72500,72500,0
|
|
20230601,170800,536447100,72500,72500,72500,72500,0
|
|
20230601,170700,536447100,72500,72500,72500,72500,0
|
|
20230601,170600,536447100,72500,72500,72500,72500,0
|
|
20230601,170500,536447100,72500,72500,72500,72500,0
|
|
20230601,170400,536447100,72500,72500,72500,72500,0
|
|
20230601,170300,536447100,72500,72500,72500,72500,0
|
|
20230601,170200,536447100,72500,72500,72500,72500,0
|
|
20230601,170100,536447100,72500,72500,72500,72500,0
|
|
20230601,170000,536447100,72500,72500,72500,72500,0
|
|
20230601,165900,536447100,72500,72500,72500,72500,0
|
|
20230601,165800,536447100,72500,72500,72500,72500,0
|
|
20230601,165700,536447100,72500,72500,72500,72500,0
|
|
20230601,165600,536447100,72500,72500,72500,72500,0
|
|
20230601,165500,536447100,72500,72500,72500,72500,0
|
|
20230601,165400,536447100,72500,72500,72500,72500,0
|
|
20230601,165300,536447100,72500,72500,72500,72500,0
|
|
20230601,165200,536447100,72500,72500,72500,72500,0
|
|
20230601,165100,536447100,72500,72500,72500,72500,0
|
|
20230601,165000,536447100,72500,72500,72500,72500,0
|
|
20230601,164900,536447100,72500,72500,72500,72500,0
|
|
20230601,164800,536447100,72500,72500,72500,72500,0
|
|
20230601,164700,536447100,72500,72500,72500,72500,0
|
|
20230601,164600,536447100,72500,72500,72500,72500,0
|
|
20230601,164500,536447100,72500,72500,72500,72500,0
|
|
20230601,164400,536447100,72500,72500,72500,72500,0
|
|
20230601,164300,536447100,72500,72500,72500,72500,0
|
|
20230601,164200,536447100,72500,72500,72500,72500,0
|
|
20230601,164100,536447100,72500,72500,72500,72500,233
|
|
20230601,164000,536447100,72500,72500,72500,72500,0
|
|
20230601,163900,536447100,72500,72500,72500,72500,0
|
|
20230601,163800,536447100,72500,72500,72500,72500,0
|
|
20230601,163700,536447100,72500,72500,72500,72500,0
|
|
20230601,163600,536447100,72500,72500,72500,72500,0
|
|
20230601,163500,536447100,72500,72500,72500,72500,0
|
|
20230601,163400,536447100,72500,72500,72500,72500,0
|
|
20230601,163300,536447100,72500,72500,72500,72500,0
|
|
20230601,163200,536447100,72500,72500,72500,72500,0
|
|
20230601,163100,536447100,72500,72500,72500,72500,0
|
|
20230601,163000,536447100,72500,72500,72500,72500,0
|
|
20230601,162900,536447100,72500,72500,72500,72500,0
|
|
20230601,162800,536447100,72500,72500,72500,72500,0
|
|
20230601,162700,536447100,72500,72500,72500,72500,0
|
|
20230601,162600,536447100,72500,72500,72500,72500,0
|
|
20230601,162500,536447100,72500,72500,72500,72500,0
|
|
20230601,162400,536447100,72500,72500,72500,72500,0
|
|
20230601,162300,536447100,72500,72500,72500,72500,0
|
|
20230601,162200,536447100,72500,72500,72500,72500,0
|
|
20230601,162100,536447100,72500,72500,72500,72500,0
|
|
20230601,162000,536447100,72500,72500,72500,72500,0
|
|
20230601,161900,536447100,72500,72500,72500,72500,0
|
|
20230601,161800,536447100,72500,72500,72500,72500,0
|
|
20230601,161700,536447100,72500,72500,72500,72500,0
|
|
20230601,161600,536447100,72500,72500,72500,72500,0
|
|
20230601,161500,536447100,72500,72500,72500,72500,0
|
|
20230601,161400,536447100,72500,72500,72500,72500,0
|
|
20230601,161300,536447100,72500,72500,72500,72500,0
|
|
20230601,161200,536447100,72500,72500,72500,72500,0
|
|
20230601,161100,536447100,72500,72500,72500,72500,233
|
|
20230601,161000,536447100,72500,72500,72500,72500,0
|
|
20230601,160900,536447100,72500,72500,72500,72500,0
|
|
20230601,160800,536447100,72500,72500,72500,72500,0
|
|
20230601,160700,536447100,72500,72500,72500,72500,0
|
|
20230601,160600,536447100,72500,72500,72500,72500,0
|
|
20230601,160500,536447100,72500,72500,72500,72500,0
|
|
20230601,160400,536447100,72500,72500,72500,72500,0
|
|
20230601,160300,536447100,72500,72500,72500,72500,0
|
|
20230601,160200,536447100,72500,72500,72500,72500,0
|
|
20230601,160100,536447100,72500,72500,72500,72500,0
|
|
20230601,160000,536447100,72500,72500,72500,72500,0
|
|
20230601,155900,536447100,72500,72500,72500,72500,0
|
|
20230601,155800,536447100,72500,72500,72500,72500,0
|
|
20230601,155700,536447100,72500,72500,72500,72500,0
|
|
20230601,155600,536447100,72500,72500,72500,72500,0
|
|
20230601,155500,536447100,72500,72500,72500,72500,0
|
|
20230601,155400,536447100,72500,72500,72500,72500,0
|
|
20230601,155300,536447100,72500,72500,72500,72500,0
|
|
20230601,155200,536447100,72500,72500,72500,72500,0
|
|
20230601,155100,536447100,72500,72500,72500,72500,0
|
|
20230601,155000,536447100,72500,72500,72500,72500,0
|
|
20230601,154900,536447100,72500,72500,72500,72500,0
|
|
20230601,154800,536447100,72500,72500,72500,72500,0
|
|
20230601,154700,536447100,72500,72500,72500,72500,0
|
|
20230601,154600,536447100,72500,72500,72500,72500,0
|
|
20230601,154500,536447100,72500,72500,72500,72500,0
|
|
20230601,154400,536447100,72500,72500,72500,72500,0
|
|
20230601,154300,536447100,72500,72500,72500,72500,0
|
|
20230601,154200,536447100,72500,72500,72500,72500,0
|
|
20230601,154100,536447100,72500,72500,72500,72500,233
|
|
20230601,154000,536447100,72500,72500,72500,72500,0
|
|
20230601,153900,536447100,72500,72500,72500,72500,0
|
|
20230601,153800,536447100,72500,72500,72500,72500,0
|
|
20230601,153700,536447100,72500,72500,72500,72500,0
|
|
20230601,153600,536447100,72500,72500,72500,72500,0
|
|
20230601,153500,536447100,72500,72500,72500,72500,0
|
|
20230601,153400,536447100,72500,72500,72500,72500,0
|
|
20230601,153300,536447100,72500,72500,72500,72500,0
|
|
20230601,153200,536447100,72500,72500,72500,72500,0
|
|
20230601,153100,536447100,72500,72500,72500,72500,0
|
|
20230601,153000,536447100,72500,72500,72500,72500,233
|
|
20230601,152900,519554600,72300,72300,72300,72300,0
|
|
20230601,152800,519554600,72300,72300,72300,72300,0
|
|
20230601,152700,519554600,72300,72300,72300,72300,0
|
|
20230601,152600,519554600,72300,72300,72300,72300,0
|
|
20230601,152500,519554600,72300,72300,72300,72300,0
|
|
20230601,152400,519554600,72300,72300,72300,72300,0
|
|
20230601,152300,519554600,72300,72300,72300,72300,0
|
|
20230601,152200,519554600,72300,72300,72300,72300,0
|
|
20230601,152100,519554600,72300,72300,72300,72300,0
|
|
20230601,152000,519554600,72300,72300,72300,72300,0
|
|
20230601,151900,519554600,72300,72300,72300,72300,2
|
|
20230601,151800,519410000,72300,72300,72300,72300,0
|
|
20230601,151700,519410000,72300,72300,72300,72300,1
|
|
20230601,151600,519337700,72400,72400,72400,72400,0
|
|
20230601,151500,519337700,72400,72400,72400,72400,20
|
|
20230601,151400,517889700,72400,72400,72400,72400,0
|
|
20230601,151300,517889700,72400,72400,72400,72400,0
|
|
20230601,151200,517889700,72400,72400,72400,72400,0
|
|
20230601,151100,517889700,72400,72300,72400,72300,54
|
|
20230601,151000,513985100,72200,72200,72200,72200,1
|
|
20230601,150900,513912900,72300,72300,72300,72300,0
|
|
20230601,150800,513912900,72300,72300,72300,72300,0
|
|
20230601,150700,513912900,72300,72300,72300,72300,0
|
|
20230601,150600,513912900,72300,72300,72300,72300,100
|
|
20230601,150500,506682900,72200,72200,72300,72200,68
|
|
20230601,150400,501772300,72200,72200,72200,72200,0
|
|
20230601,150300,501772300,72200,72200,72200,72200,0
|
|
20230601,150200,501772300,72200,72200,72200,72200,0
|
|
20230601,150100,501772300,72200,72200,72300,72200,76
|
|
20230601,150000,496285000,72200,72200,72200,72200,0
|
|
20230601,145900,496285000,72200,72200,72200,72200,3
|
|
20230601,145800,496068400,72200,72200,72200,72200,3
|
|
20230601,145700,495851800,72200,72200,72200,72200,0
|
|
20230601,145600,495851800,72200,72200,72200,72200,2
|
|
20230601,145500,495707400,72200,72200,72200,72200,3
|
|
20230601,145400,495490800,72300,72300,72300,72300,4
|
|
20230601,145300,495201600,72200,72200,72200,72200,3
|
|
20230601,145200,494985000,72200,72200,72200,72200,3
|
|
20230601,145100,494768400,72200,72200,72200,72200,1
|
|
20230601,145000,494696200,72200,72200,72200,72200,3
|
|
20230601,144900,494479600,72200,72200,72200,72200,2
|
|
20230601,144800,494335200,72200,72200,72200,72200,1
|
|
20230601,144700,494263000,72200,72200,72200,72200,3
|
|
20230601,144600,494046400,72300,72300,72300,72300,0
|
|
20230601,144500,494046400,72300,72300,72300,72300,3
|
|
20230601,144400,493829500,72300,72300,72300,72300,0
|
|
20230601,144300,493829500,72300,72300,72300,72300,0
|
|
20230601,144200,493829500,72300,72300,72300,72300,3
|
|
20230601,144100,493612600,72300,72300,72300,72300,2
|
|
20230601,144000,493468000,72300,72100,72300,72100,42
|
|
20230601,143900,490434000,72000,72000,72000,72000,1
|
|
20230601,143800,490362000,72000,72000,72000,72000,6
|
|
20230601,143700,489930000,72000,72000,72000,72000,0
|
|
20230601,143600,489930000,72000,72000,72000,72000,3
|
|
20230601,143500,489714000,72000,72000,72000,72000,0
|
|
20230601,143400,489714000,72000,72100,72100,72000,493
|
|
20230601,143300,454212900,72100,72200,72200,72100,4
|
|
20230601,143200,453924400,72300,72300,72300,72300,0
|
|
20230601,143100,453924400,72300,72200,72300,72200,5
|
|
20230601,143000,453563200,72100,72100,72100,72100,2
|
|
20230601,142900,453419000,72300,72300,72300,72300,0
|
|
20230601,142800,453419000,72300,72300,72300,72300,0
|
|
20230601,142700,453419000,72300,72100,72300,72100,7
|
|
20230601,142600,452913600,72100,72100,72100,72100,1
|
|
20230601,142500,452841500,72100,72100,72100,72100,3
|
|
20230601,142400,452625200,72200,72200,72200,72200,0
|
|
20230601,142300,452625200,72200,72200,72200,72200,0
|
|
20230601,142200,452625200,72200,72200,72200,72200,2
|
|
20230601,142100,452480800,72200,72100,72200,72100,4
|
|
20230601,142000,452192300,72100,72100,72100,72100,0
|
|
20230601,141900,452192300,72100,72100,72100,72100,2
|
|
20230601,141800,452048100,72100,72100,72100,72100,0
|
|
20230601,141700,452048100,72100,72100,72100,72100,3
|
|
20230601,141600,451831800,72100,72100,72100,72100,2
|
|
20230601,141500,451687600,72200,72200,72200,72200,0
|
|
20230601,141400,451687600,72200,72200,72200,72200,2
|
|
20230601,141300,451543200,72200,72200,72300,72200,24
|
|
20230601,141200,449810300,72200,72200,72200,72200,1
|
|
20230601,141100,449738100,72200,72200,72200,72200,2
|
|
20230601,141000,449593700,72200,72200,72200,72200,0
|
|
20230601,140900,449593700,72200,72100,72200,72100,66
|
|
20230601,140800,444828700,72200,72200,72200,72200,2
|
|
20230601,140700,444684300,72300,72400,72400,72300,101
|
|
20230601,140600,437379100,72400,72400,72400,72400,0
|
|
20230601,140500,437379100,72400,72400,72400,72400,3
|
|
20230601,140400,437161900,72500,72500,72500,72500,0
|
|
20230601,140300,437161900,72500,72500,72500,72500,0
|
|
20230601,140200,437161900,72500,72500,72600,72500,13
|
|
20230601,140100,436219300,72500,72500,72500,72500,30
|
|
20230601,140000,434044300,72400,72400,72500,72400,358
|
|
20230601,135900,408103800,72300,72100,72300,72100,132
|
|
20230601,135800,398562500,72100,72100,72100,72100,1
|
|
20230601,135700,398490400,72100,72100,72100,72100,2
|
|
20230601,135600,398346200,72200,72100,72200,72100,4
|
|
20230601,135500,398057700,72200,72200,72200,72200,0
|
|
20230601,135400,398057700,72200,72100,72200,72100,4
|
|
20230601,135300,397769200,72200,72200,72200,72200,27
|
|
20230601,135200,395819800,72300,72300,72300,72300,0
|
|
20230601,135100,395819800,72300,72200,72300,72200,4
|
|
20230601,135000,395530900,72200,72200,72200,72200,0
|
|
20230601,134900,395530900,72200,72200,72200,72200,2
|
|
20230601,134800,395386500,72200,72200,72200,72200,3
|
|
20230601,134700,395169900,72300,72300,72300,72300,0
|
|
20230601,134600,395169900,72300,72100,72300,72100,324
|
|
20230601,134500,371779400,72000,72000,72000,72000,3
|
|
20230601,134400,371563400,72000,72000,72000,72000,0
|
|
20230601,134300,371563400,72000,72000,72000,72000,3
|
|
20230601,134200,371347400,72100,72000,72100,72000,3
|
|
20230601,134100,371131300,72000,72000,72000,72000,0
|
|
20230601,134000,371131300,72000,72000,72000,72000,3
|
|
20230601,133900,370915300,72100,72000,72100,72000,43
|
|
20230601,133800,367819200,72000,72000,72000,72000,0
|
|
20230601,133700,367819200,72000,72000,72000,72000,3
|
|
20230601,133600,367603200,72000,72000,72000,72000,0
|
|
20230601,133500,367603200,72000,72000,72000,72000,3
|
|
20230601,133400,367387200,72000,72000,72000,72000,2
|
|
20230601,133300,367243200,72000,72000,72000,72000,1
|
|
20230601,133200,367171200,72000,72000,72000,72000,3
|
|
20230601,133100,366955200,72000,72000,72000,72000,2
|
|
20230601,133000,366811200,72100,72100,72100,72100,0
|
|
20230601,132900,366811200,72100,72000,72100,72000,4
|
|
20230601,132800,366523100,72000,72000,72000,72000,3
|
|
20230601,132700,366307100,72100,72100,72100,72100,0
|
|
20230601,132600,366307100,72100,72000,72100,72000,3
|
|
20230601,132500,366091000,72000,72000,72000,72000,3
|
|
20230601,132400,365875000,72000,72000,72000,72000,0
|
|
20230601,132300,365875000,72000,72000,72000,72000,2
|
|
20230601,132200,365731000,72000,72000,72000,72000,0
|
|
20230601,132100,365731000,72000,72000,72000,72000,3
|
|
20230601,132000,365515000,71900,71900,71900,71900,2
|
|
20230601,131900,365371200,71900,71900,71900,71900,1
|
|
20230601,131800,365299300,71900,71900,71900,71900,0
|
|
20230601,131700,365299300,71900,71900,71900,71900,0
|
|
20230601,131600,365299300,71900,71900,71900,71900,0
|
|
20230601,131500,365299300,71900,71900,71900,71900,0
|
|
20230601,131400,365299300,71900,71900,71900,71900,0
|
|
20230601,131300,365299300,71900,71900,71900,71900,41
|
|
20230601,131200,362351400,71900,71900,71900,71900,67
|
|
20230601,131100,357534100,71800,71800,71800,71800,0
|
|
20230601,131000,357534100,71800,71800,71800,71800,150
|
|
20230601,130900,346764100,71600,71600,71600,71600,0
|
|
20230601,130800,346764100,71600,71500,71600,71500,191
|
|
20230601,130700,333095900,71500,71500,71500,71500,1
|
|
20230601,130600,333024400,71500,71500,71500,71500,9
|
|
20230601,130500,332380900,71600,71600,71600,71600,0
|
|
20230601,130400,332380900,71600,71600,71600,71600,0
|
|
20230601,130300,332380900,71600,71600,71600,71600,3
|
|
20230601,130200,332166100,71600,71600,71600,71600,0
|
|
20230601,130100,332166100,71600,71600,71600,71600,0
|
|
20230601,130000,332166100,71600,71600,71600,71600,0
|
|
20230601,125900,332166100,71600,71600,71600,71600,0
|
|
20230601,125800,332166100,71600,71600,71600,71600,0
|
|
20230601,125700,332166100,71600,71600,71600,71600,100
|
|
20230601,125600,325006100,71600,71600,71700,71600,157
|
|
20230601,125500,313759200,71200,71200,71200,71200,0
|
|
20230601,125400,313759200,71200,71200,71200,71200,0
|
|
20230601,125300,313759200,71200,71200,71200,71200,0
|
|
20230601,125200,313759200,71200,71200,71200,71200,0
|
|
20230601,125100,313759200,71200,71200,71200,71200,0
|
|
20230601,125000,313759200,71200,71200,71200,71200,0
|
|
20230601,124900,313759200,71200,71200,71200,71200,0
|
|
20230601,124800,313759200,71200,71200,71200,71200,0
|
|
20230601,124700,313759200,71200,71300,71300,71200,114
|
|
20230601,124600,305636700,71100,71100,71100,71100,0
|
|
20230601,124500,305636700,71100,71300,71300,71100,170
|
|
20230601,124400,293520500,71400,71700,71700,70800,764
|
|
20230601,124300,239008600,71900,71900,71900,71900,0
|
|
20230601,124200,239008600,71900,71900,71900,71900,0
|
|
20230601,124100,239008600,71900,71900,71900,71900,0
|
|
20230601,124000,239008600,71900,71900,71900,71900,0
|
|
20230601,123900,239008600,71900,71900,71900,71900,0
|
|
20230601,123800,239008600,71900,71900,71900,71900,1
|
|
20230601,123700,238936700,71800,71800,71800,71800,0
|
|
20230601,123600,238936700,71800,71800,71800,71800,1
|
|
20230601,123500,238864900,71800,71800,71800,71800,0
|
|
20230601,123400,238864900,71800,71800,71800,71800,0
|
|
20230601,123300,238864900,71800,71800,71800,71800,0
|
|
20230601,123200,238864900,71800,71800,71800,71800,0
|
|
20230601,123100,238864900,71800,71800,71800,71800,0
|
|
20230601,123000,238864900,71800,71800,71800,71800,0
|
|
20230601,122900,238864900,71800,71800,71800,71800,0
|
|
20230601,122800,238864900,71800,71800,71800,71800,0
|
|
20230601,122700,238864900,71800,71800,71800,71800,0
|
|
20230601,122600,238864900,71800,71800,71800,71800,0
|
|
20230601,122500,238864900,71800,71800,71800,71800,0
|
|
20230601,122400,238864900,71800,71800,71800,71800,102
|
|
20230601,122300,231541300,71900,71900,71900,71900,0
|
|
20230601,122200,231541300,71900,71900,71900,71900,0
|
|
20230601,122100,231541300,71900,71900,71900,71900,0
|
|
20230601,122000,231541300,71900,71900,71900,71900,0
|
|
20230601,121900,231541300,71900,71900,71900,71900,128
|
|
20230601,121800,222338100,72000,72000,72000,72000,0
|
|
20230601,121700,222338100,72000,72000,72000,72000,0
|
|
20230601,121600,222338100,72000,72000,72000,72000,0
|
|
20230601,121500,222338100,72000,72000,72000,72000,0
|
|
20230601,121400,222338100,72000,72000,72000,72000,115
|
|
20230601,121300,214058100,72100,72100,72100,72100,1
|
|
20230601,121200,213986000,72100,72100,72100,72100,1
|
|
20230601,121100,213913900,72100,72100,72100,72100,0
|
|
20230601,121000,213913900,72100,72100,72100,72100,36
|
|
20230601,120900,211318300,72100,72100,72100,72100,0
|
|
20230601,120800,211318300,72100,72100,72100,72100,0
|
|
20230601,120700,211318300,72100,72100,72100,72100,0
|
|
20230601,120600,211318300,72100,72100,72100,72100,9
|
|
20230601,120500,210669400,72300,72300,72300,72300,0
|
|
20230601,120400,210669400,72300,72300,72300,72300,0
|
|
20230601,120300,210669400,72300,72300,72300,72300,0
|
|
20230601,120200,210669400,72300,72300,72300,72300,0
|
|
20230601,120100,210669400,72300,72300,72300,72300,0
|
|
20230601,120000,210669400,72300,72200,72300,72200,2
|
|
20230601,115900,210524900,72200,72200,72200,72200,1
|
|
20230601,115800,210452700,72200,72200,72200,72200,2
|
|
20230601,115700,210308300,72200,72200,72200,72200,2
|
|
20230601,115600,210163900,72200,72200,72200,72200,1
|
|
20230601,115500,210091700,72200,72200,72200,72200,2
|
|
20230601,115400,209947300,72200,72200,72200,72200,2
|
|
20230601,115300,209802900,72200,72200,72200,72200,1
|
|
20230601,115200,209730700,72200,72200,72200,72200,2
|
|
20230601,115100,209586300,72200,72300,72300,72200,8
|
|
20230601,115000,209008500,72300,72300,72300,72300,1
|
|
20230601,114900,208936200,72300,72200,72300,72200,51
|
|
20230601,114800,205253900,72200,72200,72200,72200,2
|
|
20230601,114700,205109500,72200,72200,72200,72200,1
|
|
20230601,114600,205037300,72200,72200,72200,72200,2
|
|
20230601,114500,204892900,72200,72200,72200,72200,4
|
|
20230601,114400,204604100,72200,72200,72200,72200,4
|
|
20230601,114300,204315300,72200,72200,72200,72200,2
|
|
20230601,114200,204170900,72200,72200,72200,72200,2
|
|
20230601,114100,204026500,72200,72200,72200,72200,1
|
|
20230601,114000,203954300,72200,72300,72300,72200,3
|
|
20230601,113900,203737500,72300,72300,72300,72300,2
|
|
20230601,113800,203592900,72300,72300,72300,72300,1
|
|
20230601,113700,203520600,72300,72300,72300,72300,1
|
|
20230601,113600,203448300,72300,72300,72300,72300,2
|
|
20230601,113500,203303700,72300,72300,72300,72300,1
|
|
20230601,113400,203231400,72300,72300,72300,72300,2
|
|
20230601,113300,203086800,72300,72300,72300,72300,2
|
|
20230601,113200,202942200,72300,72300,72300,72300,2
|
|
20230601,113100,202797600,72300,72300,72300,72300,1
|
|
20230601,113000,202725300,72300,72300,72300,72300,3
|
|
20230601,112900,202508400,72300,72300,72300,72300,2
|
|
20230601,112800,202363800,72300,72300,72300,72300,60
|
|
20230601,112700,198025800,72400,72400,72400,72400,14
|
|
20230601,112600,197012200,72500,72500,72500,72500,23
|
|
20230601,112500,195344700,72400,72400,72400,72300,60
|
|
20230601,112400,191001000,72500,72500,72500,72500,3
|
|
20230601,112300,190783500,72500,72400,72500,72400,41
|
|
20230601,112200,187814600,72400,72300,72400,72300,12
|
|
20230601,112100,186946900,72300,72300,72300,72300,12
|
|
20230601,112000,186079300,72300,72300,72300,72300,2
|
|
20230601,111900,185934700,72300,72300,72300,72300,1
|
|
20230601,111800,185862400,72300,72200,72300,72200,52
|
|
20230601,111700,182107600,72200,72100,72200,72100,45
|
|
20230601,111600,178862500,72100,72100,72100,72100,1
|
|
20230601,111500,178790400,72100,72100,72100,72100,2
|
|
20230601,111400,178646200,72100,72100,72100,72100,2
|
|
20230601,111300,178502000,72100,72100,72100,72100,13
|
|
20230601,111200,177564700,72100,72100,72100,72100,34
|
|
20230601,111100,175113300,72200,72200,72200,72200,1
|
|
20230601,111000,175041100,72100,72200,72200,72100,2
|
|
20230601,110900,174896800,72200,72100,72200,72100,6
|
|
20230601,110800,174464100,72300,72300,72300,72300,3
|
|
20230601,110700,174247200,72300,72300,72300,72300,1
|
|
20230601,110600,174174900,72200,72200,72200,72200,3
|
|
20230601,110500,173958300,72300,72300,72300,72300,1
|
|
20230601,110400,173886000,72300,72300,72300,72300,3
|
|
20230601,110300,173669100,72300,72300,72300,72300,1
|
|
20230601,110200,173596800,72200,72300,72300,72200,32
|
|
20230601,110100,171286200,72200,72200,72200,72200,1
|
|
20230601,110000,171214000,72200,72100,72200,72100,90
|
|
20230601,105900,164723200,72100,72100,72100,72100,12
|
|
20230601,105800,163858000,72100,72100,72100,72100,2
|
|
20230601,105700,163713800,72000,72200,72200,72000,102
|
|
20230601,105600,156368900,72300,72200,72300,72200,15
|
|
20230601,105500,155285700,72200,72100,72200,72100,2
|
|
20230601,105400,155141400,72200,72200,72200,72200,2
|
|
20230601,105300,154997000,72100,72200,72200,72100,11
|
|
20230601,105200,154203800,72200,72200,72200,72200,3
|
|
20230601,105100,153987200,72100,72100,72100,72100,17
|
|
20230601,105000,152761500,72100,72100,72100,72100,2
|
|
20230601,104900,152617300,72100,72100,72100,72100,2
|
|
20230601,104800,152473100,72100,72100,72100,72100,1
|
|
20230601,104700,152401000,71900,72100,72100,71900,103
|
|
20230601,104600,144994700,72100,72100,72100,72100,1
|
|
20230601,104500,144922600,71900,72000,72100,71900,212
|
|
20230601,104400,129669600,72000,72200,72200,72000,114
|
|
20230601,104300,121460600,72200,72200,72200,72200,2
|
|
20230601,104200,121316200,72200,72200,72200,72200,1
|
|
20230601,104100,121244000,72300,72200,72300,72200,2
|
|
20230601,104000,121099500,72200,72200,72200,72200,1
|
|
20230601,103900,121027300,72300,72400,72400,72100,111
|
|
20230601,103800,113018300,72500,72300,72500,72300,147
|
|
20230601,103700,102382200,72300,72200,72300,72200,102
|
|
20230601,103600,95017600,72200,72200,72200,72200,2
|
|
20230601,103500,94873200,72200,72200,72200,72200,1
|
|
20230601,103400,94801000,72200,72200,72200,72200,2
|
|
20230601,103300,94656600,72100,72200,72200,72100,3
|
|
20230601,103200,94440200,72200,72200,72200,72200,0
|
|
20230601,103100,94440200,72200,72100,72200,72100,63
|
|
20230601,103000,89897800,72100,72100,72100,72100,2
|
|
20230601,102900,89753600,72100,72000,72100,72000,20
|
|
20230601,102800,88313500,72000,72000,72100,72000,13
|
|
20230601,102700,87377300,72100,72100,72100,72100,3
|
|
20230601,102600,87161000,72000,72000,72000,72000,41
|
|
20230601,102500,84209000,72000,72000,72000,72000,2
|
|
20230601,102400,84065000,72000,72000,72000,72000,10
|
|
20230601,102300,83345000,72000,72000,72000,72000,1
|
|
20230601,102200,83273000,72000,72000,72000,72000,2
|
|
20230601,102100,83129000,72000,72000,72000,72000,2
|
|
20230601,102000,82985000,72000,72000,72000,72000,1
|
|
20230601,101900,82913000,72000,72000,72000,72000,32
|
|
20230601,101800,80609000,72000,72000,72000,72000,2
|
|
20230601,101700,80465000,72000,72000,72000,72000,52
|
|
20230601,101600,76721000,72000,72000,72000,72000,2
|
|
20230601,101500,76577000,72000,72000,72000,72000,3
|
|
20230601,101400,76361000,71900,71900,71900,71900,71
|
|
20230601,101300,71256100,71900,71800,71900,71800,2
|
|
20230601,101200,71112400,71900,71900,71900,71800,13
|
|
20230601,101100,70178700,71900,71900,71900,71900,2
|
|
20230601,101000,70034900,71900,71900,71900,71900,2
|
|
20230601,100900,69891100,71900,71800,71900,71800,21
|
|
20230601,100800,68383200,71800,71900,71900,71800,4
|
|
20230601,100700,68095800,71900,71800,71900,71800,2
|
|
20230601,100600,67952100,71800,71800,71800,71800,12
|
|
20230601,100500,67090500,71800,71800,71800,71800,2
|
|
20230601,100400,66946900,71800,71800,71900,71800,51
|
|
20230601,100300,63285000,71900,71800,71900,71800,60
|
|
20230601,100200,58976900,71800,71800,71800,71800,2
|
|
20230601,100100,58833300,71600,71600,71600,71600,50
|
|
20230601,100000,55253300,71700,71700,71700,71700,3
|
|
20230601,095900,55038200,71700,71800,71800,71700,3
|
|
20230601,095800,54823000,71800,71800,71800,71800,1
|
|
20230601,095700,54751200,71700,71800,71800,71700,5
|
|
20230601,095600,54392500,71800,71800,71800,71800,12
|
|
20230601,095500,53530900,71700,71800,71800,71700,51
|
|
20230601,095400,49869200,71800,71800,71800,71800,4
|
|
20230601,095300,49582000,71800,71800,71800,71800,2
|
|
20230601,095200,49438400,71800,71800,71800,71800,80
|
|
20230601,095100,43694400,71700,71700,71800,71700,43
|
|
20230601,095000,40611200,71600,71600,71600,71600,4
|
|
20230601,094900,40324800,71800,71600,71800,71600,28
|
|
20230601,094800,38317400,71700,71500,71700,71500,56
|
|
20230601,094700,34308800,71500,71500,71500,71500,1
|
|
20230601,094600,34237300,71400,71400,71400,71400,1
|
|
20230601,094500,34165900,71400,71400,71400,71400,2
|
|
20230601,094400,34023100,71400,71400,71400,71400,6
|
|
20230601,094300,33594700,71400,71500,71500,71400,3
|
|
20230601,094200,33380300,71500,71500,71500,71500,1
|
|
20230601,094100,33308800,71400,71100,71400,71100,88
|
|
20230601,094000,27041200,71200,71300,71300,71100,30
|
|
20230601,093900,24906000,71300,71300,71300,71300,1
|
|
20230601,093800,24834700,71300,71200,71300,71200,4
|
|
20230601,093700,24549600,71300,71300,71300,71300,2
|
|
20230601,093600,24407000,71300,71300,71300,71300,1
|
|
20230601,093500,24335700,71300,71300,71300,71300,2
|
|
20230601,093400,24193100,71300,71300,71300,71300,3
|
|
20230601,093300,23979200,71300,71300,71300,71300,1
|
|
20230601,093200,23907900,71300,71300,71300,71300,1
|
|
20230601,093100,23836600,71300,71200,71300,71200,9
|
|
20230601,093000,23195600,71200,71200,71200,71200,2
|
|
20230601,092900,23053200,71200,71200,71200,71200,3
|
|
20230601,092800,22839600,71200,71200,71200,71200,2
|
|
20230601,092700,22697200,71200,71200,71200,71200,4
|
|
20230601,092600,22412400,71200,71200,71200,71200,1
|
|
20230601,092500,22341200,71200,71300,71300,71200,3
|
|
20230601,092400,22127400,71300,71300,71300,71300,3
|
|
20230601,092300,21913500,71500,71200,71500,71200,2
|
|
20230601,092200,21770800,71700,71300,71900,71300,100
|
|
20230601,092100,14629000,71200,71300,71300,71200,2
|
|
20230601,092000,14486500,71200,71000,71200,71000,31
|
|
20230601,091900,12285100,71000,71100,71100,71000,23
|
|
20230601,091800,10651900,71100,71100,71100,71100,5
|
|
20230601,091700,10296400,71200,71000,71200,71000,44
|
|
20230601,091600,7169500,71000,71000,71000,71000,3
|
|
20230601,091500,6956500,71000,71000,71000,71000,1
|
|
20230601,091400,6885500,70800,70900,71000,70800,38
|
|
20230601,091300,4191900,71000,71000,71000,71000,2
|
|
20230601,091200,4049900,71000,71000,71000,71000,7
|
|
20230601,091100,3552900,70900,71000,71000,70900,2
|
|
20230601,091000,3411000,71000,71000,71000,70900,5
|
|
20230601,090900,3056300,71000,71000,71000,71000,2
|
|
20230601,090800,2914300,71000,71100,71100,71000,19
|
|
20230601,090700,1563600,71000,71000,71000,71000,0
|
|
20230601,090600,1563600,71000,71000,71000,71000,1
|
|
20230601,090500,1492600,71000,71000,71000,71000,1
|
|
20230601,090400,1421600,71000,71000,71000,71000,0
|
|
20230601,090300,1421600,71000,71000,71000,71000,2
|
|
20230601,090200,1279600,71000,71000,71100,70900,10
|
|
20230601,090100,569900,71000,71100,71100,71000,2
|
|
20230601,090000,427800,71300,71300,71300,71300,6
|