643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194000,217038800,75100,75100,75100,75100,111
|
|
20230613,193900,217038800,75100,75100,75100,75100,0
|
|
20230613,193800,217038800,75100,75100,75100,75100,0
|
|
20230613,193700,217038800,75100,75100,75100,75100,0
|
|
20230613,193600,217038800,75100,75100,75100,75100,0
|
|
20230613,193500,217038800,75100,75100,75100,75100,0
|
|
20230613,193400,217038800,75100,75100,75100,75100,0
|
|
20230613,193300,217038800,75100,75100,75100,75100,0
|
|
20230613,193200,217038800,75100,75100,75100,75100,0
|
|
20230613,193100,217038800,75100,75100,75100,75100,0
|
|
20230613,193000,217038800,75100,75100,75100,75100,0
|
|
20230613,192900,217038800,75100,75100,75100,75100,0
|
|
20230613,192800,217038800,75100,75100,75100,75100,0
|
|
20230613,192700,217038800,75100,75100,75100,75100,0
|
|
20230613,192600,217038800,75100,75100,75100,75100,0
|
|
20230613,192500,217038800,75100,75100,75100,75100,0
|
|
20230613,192400,217038800,75100,75100,75100,75100,0
|
|
20230613,192300,217038800,75100,75100,75100,75100,0
|
|
20230613,192200,217038800,75100,75100,75100,75100,0
|
|
20230613,192100,217038800,75100,75100,75100,75100,0
|
|
20230613,192000,217038800,75100,75100,75100,75100,0
|
|
20230613,191900,217038800,75100,75100,75100,75100,0
|
|
20230613,191800,217038800,75100,75100,75100,75100,0
|
|
20230613,191700,217038800,75100,75100,75100,75100,0
|
|
20230613,191600,217038800,75100,75100,75100,75100,0
|
|
20230613,191500,217038800,75100,75100,75100,75100,0
|
|
20230613,191400,217038800,75100,75100,75100,75100,0
|
|
20230613,191300,217038800,75100,75100,75100,75100,0
|
|
20230613,191200,217038800,75100,75100,75100,75100,0
|
|
20230613,191100,217038800,75100,75100,75100,75100,0
|
|
20230613,191000,217038800,75100,75100,75100,75100,111
|
|
20230613,190900,217038800,75100,75100,75100,75100,0
|
|
20230613,190800,217038800,75100,75100,75100,75100,0
|
|
20230613,190700,217038800,75100,75100,75100,75100,0
|
|
20230613,190600,217038800,75100,75100,75100,75100,0
|
|
20230613,190500,217038800,75100,75100,75100,75100,0
|
|
20230613,190400,217038800,75100,75100,75100,75100,0
|
|
20230613,190300,217038800,75100,75100,75100,75100,0
|
|
20230613,190200,217038800,75100,75100,75100,75100,0
|
|
20230613,190100,217038800,75100,75100,75100,75100,0
|
|
20230613,190000,217038800,75100,75100,75100,75100,0
|
|
20230613,185900,217038800,75100,75100,75100,75100,0
|
|
20230613,185800,217038800,75100,75100,75100,75100,0
|
|
20230613,185700,217038800,75100,75100,75100,75100,0
|
|
20230613,185600,217038800,75100,75100,75100,75100,0
|
|
20230613,185500,217038800,75100,75100,75100,75100,0
|
|
20230613,185400,217038800,75100,75100,75100,75100,0
|
|
20230613,185300,217038800,75100,75100,75100,75100,0
|
|
20230613,185200,217038800,75100,75100,75100,75100,0
|
|
20230613,185100,217038800,75100,75100,75100,75100,0
|
|
20230613,185000,217038800,75100,75100,75100,75100,0
|
|
20230613,184900,217038800,75100,75100,75100,75100,0
|
|
20230613,184800,217038800,75100,75100,75100,75100,0
|
|
20230613,184700,217038800,75100,75100,75100,75100,0
|
|
20230613,184600,217038800,75100,75100,75100,75100,0
|
|
20230613,184500,217038800,75100,75100,75100,75100,0
|
|
20230613,184400,217038800,75100,75100,75100,75100,0
|
|
20230613,184300,217038800,75100,75100,75100,75100,0
|
|
20230613,184200,217038800,75100,75100,75100,75100,0
|
|
20230613,184100,217038800,75100,75100,75100,75100,0
|
|
20230613,184000,217038800,75100,75100,75100,75100,111
|
|
20230613,183900,217038800,75100,75100,75100,75100,0
|
|
20230613,183800,217038800,75100,75100,75100,75100,0
|
|
20230613,183700,217038800,75100,75100,75100,75100,0
|
|
20230613,183600,217038800,75100,75100,75100,75100,0
|
|
20230613,183500,217038800,75100,75100,75100,75100,0
|
|
20230613,183400,217038800,75100,75100,75100,75100,0
|
|
20230613,183300,217038800,75100,75100,75100,75100,0
|
|
20230613,183200,217038800,75100,75100,75100,75100,0
|
|
20230613,183100,217038800,75100,75100,75100,75100,0
|
|
20230613,183000,217038800,75100,75100,75100,75100,0
|
|
20230613,182900,217038800,75100,75100,75100,75100,0
|
|
20230613,182800,217038800,75100,75100,75100,75100,0
|
|
20230613,182700,217038800,75100,75100,75100,75100,0
|
|
20230613,182600,217038800,75100,75100,75100,75100,0
|
|
20230613,182500,217038800,75100,75100,75100,75100,0
|
|
20230613,182400,217038800,75100,75100,75100,75100,0
|
|
20230613,182300,217038800,75100,75100,75100,75100,0
|
|
20230613,182200,217038800,75100,75100,75100,75100,0
|
|
20230613,182100,217038800,75100,75100,75100,75100,0
|
|
20230613,182000,217038800,75100,75100,75100,75100,0
|
|
20230613,181900,217038800,75100,75100,75100,75100,0
|
|
20230613,181800,217038800,75100,75100,75100,75100,0
|
|
20230613,181700,217038800,75100,75100,75100,75100,0
|
|
20230613,181600,217038800,75100,75100,75100,75100,0
|
|
20230613,181500,217038800,75100,75100,75100,75100,0
|
|
20230613,181400,217038800,75100,75100,75100,75100,0
|
|
20230613,181300,217038800,75100,75100,75100,75100,0
|
|
20230613,181200,217038800,75100,75100,75100,75100,0
|
|
20230613,181100,217038800,75100,75100,75100,75100,0
|
|
20230613,181000,217038800,75100,75100,75100,75100,111
|
|
20230613,180900,217038800,75100,75100,75100,75100,0
|
|
20230613,180800,217038800,75100,75100,75100,75100,0
|
|
20230613,180700,217038800,75100,75100,75100,75100,0
|
|
20230613,180600,217038800,75100,75100,75100,75100,0
|
|
20230613,180500,217038800,75100,75100,75100,75100,0
|
|
20230613,180400,217038800,75100,75100,75100,75100,0
|
|
20230613,180300,217038800,75100,75100,75100,75100,0
|
|
20230613,180200,217038800,75100,75100,75100,75100,0
|
|
20230613,180100,217038800,75100,75100,75100,75100,0
|
|
20230613,180000,217038800,75100,75100,75100,75100,0
|
|
20230613,175900,217038800,75100,75100,75100,75100,0
|
|
20230613,175800,217038800,75100,75100,75100,75100,0
|
|
20230613,175700,217038800,75100,75100,75100,75100,0
|
|
20230613,175600,217038800,75100,75100,75100,75100,0
|
|
20230613,175500,217038800,75100,75100,75100,75100,0
|
|
20230613,175400,217038800,75100,75100,75100,75100,0
|
|
20230613,175300,217038800,75100,75100,75100,75100,0
|
|
20230613,175200,217038800,75100,75100,75100,75100,0
|
|
20230613,175100,217038800,75100,75100,75100,75100,0
|
|
20230613,175000,217038800,75100,75100,75100,75100,0
|
|
20230613,174900,217038800,75100,75100,75100,75100,0
|
|
20230613,174800,217038800,75100,75100,75100,75100,0
|
|
20230613,174700,217038800,75100,75100,75100,75100,0
|
|
20230613,174600,217038800,75100,75100,75100,75100,0
|
|
20230613,174500,217038800,75100,75100,75100,75100,0
|
|
20230613,174400,217038800,75100,75100,75100,75100,0
|
|
20230613,174300,217038800,75100,75100,75100,75100,0
|
|
20230613,174200,217038800,75100,75100,75100,75100,0
|
|
20230613,174100,217038800,75100,75100,75100,75100,0
|
|
20230613,174000,217038800,75100,75100,75100,75100,111
|
|
20230613,173900,217038800,75100,75100,75100,75100,0
|
|
20230613,173800,217038800,75100,75100,75100,75100,0
|
|
20230613,173700,217038800,75100,75100,75100,75100,0
|
|
20230613,173600,217038800,75100,75100,75100,75100,0
|
|
20230613,173500,217038800,75100,75100,75100,75100,0
|
|
20230613,173400,217038800,75100,75100,75100,75100,0
|
|
20230613,173300,217038800,75100,75100,75100,75100,0
|
|
20230613,173200,217038800,75100,75100,75100,75100,0
|
|
20230613,173100,217038800,75100,75100,75100,75100,0
|
|
20230613,173000,217038800,75100,75100,75100,75100,0
|
|
20230613,172900,217038800,75100,75100,75100,75100,0
|
|
20230613,172800,217038800,75100,75100,75100,75100,0
|
|
20230613,172700,217038800,75100,75100,75100,75100,0
|
|
20230613,172600,217038800,75100,75100,75100,75100,0
|
|
20230613,172500,217038800,75100,75100,75100,75100,0
|
|
20230613,172400,217038800,75100,75100,75100,75100,0
|
|
20230613,172300,217038800,75100,75100,75100,75100,0
|
|
20230613,172200,217038800,75100,75100,75100,75100,0
|
|
20230613,172100,217038800,75100,75100,75100,75100,0
|
|
20230613,172000,217038800,75100,75100,75100,75100,0
|
|
20230613,171900,217038800,75100,75100,75100,75100,0
|
|
20230613,171800,217038800,75100,75100,75100,75100,0
|
|
20230613,171700,217038800,75100,75100,75100,75100,0
|
|
20230613,171600,217038800,75100,75100,75100,75100,0
|
|
20230613,171500,217038800,75100,75100,75100,75100,0
|
|
20230613,171400,217038800,75100,75100,75100,75100,0
|
|
20230613,171300,217038800,75100,75100,75100,75100,0
|
|
20230613,171200,217038800,75100,75100,75100,75100,0
|
|
20230613,171100,217038800,75100,75100,75100,75100,0
|
|
20230613,171000,217038800,75100,75100,75100,75100,111
|
|
20230613,170900,217038800,75100,75100,75100,75100,0
|
|
20230613,170800,217038800,75100,75100,75100,75100,0
|
|
20230613,170700,217038800,75100,75100,75100,75100,0
|
|
20230613,170600,217038800,75100,75100,75100,75100,0
|
|
20230613,170500,217038800,75100,75100,75100,75100,0
|
|
20230613,170400,217038800,75100,75100,75100,75100,0
|
|
20230613,170300,217038800,75100,75100,75100,75100,0
|
|
20230613,170200,217038800,75100,75100,75100,75100,0
|
|
20230613,170100,217038800,75100,75100,75100,75100,0
|
|
20230613,170000,217038800,75100,75100,75100,75100,0
|
|
20230613,165900,217038800,75100,75100,75100,75100,0
|
|
20230613,165800,217038800,75100,75100,75100,75100,0
|
|
20230613,165700,217038800,75100,75100,75100,75100,0
|
|
20230613,165600,217038800,75100,75100,75100,75100,0
|
|
20230613,165500,217038800,75100,75100,75100,75100,0
|
|
20230613,165400,217038800,75100,75100,75100,75100,0
|
|
20230613,165300,217038800,75100,75100,75100,75100,0
|
|
20230613,165200,217038800,75100,75100,75100,75100,0
|
|
20230613,165100,217038800,75100,75100,75100,75100,0
|
|
20230613,165000,217038800,75100,75100,75100,75100,0
|
|
20230613,164900,217038800,75100,75100,75100,75100,0
|
|
20230613,164800,217038800,75100,75100,75100,75100,0
|
|
20230613,164700,217038800,75100,75100,75100,75100,0
|
|
20230613,164600,217038800,75100,75100,75100,75100,0
|
|
20230613,164500,217038800,75100,75100,75100,75100,0
|
|
20230613,164400,217038800,75100,75100,75100,75100,0
|
|
20230613,164300,217038800,75100,75100,75100,75100,0
|
|
20230613,164200,217038800,75100,75100,75100,75100,0
|
|
20230613,164100,217038800,75100,75100,75100,75100,0
|
|
20230613,164000,217038800,75100,75100,75100,75100,111
|
|
20230613,163900,217038800,75100,75100,75100,75100,0
|
|
20230613,163800,217038800,75100,75100,75100,75100,0
|
|
20230613,163700,217038800,75100,75100,75100,75100,0
|
|
20230613,163600,217038800,75100,75100,75100,75100,0
|
|
20230613,163500,217038800,75100,75100,75100,75100,0
|
|
20230613,163400,217038800,75100,75100,75100,75100,0
|
|
20230613,163300,217038800,75100,75100,75100,75100,0
|
|
20230613,163200,217038800,75100,75100,75100,75100,0
|
|
20230613,163100,217038800,75100,75100,75100,75100,0
|
|
20230613,163000,217038800,75100,75100,75100,75100,0
|
|
20230613,162900,217038800,75100,75100,75100,75100,0
|
|
20230613,162800,217038800,75100,75100,75100,75100,0
|
|
20230613,162700,217038800,75100,75100,75100,75100,0
|
|
20230613,162600,217038800,75100,75100,75100,75100,0
|
|
20230613,162500,217038800,75100,75100,75100,75100,0
|
|
20230613,162400,217038800,75100,75100,75100,75100,0
|
|
20230613,162300,217038800,75100,75100,75100,75100,0
|
|
20230613,162200,217038800,75100,75100,75100,75100,0
|
|
20230613,162100,217038800,75100,75100,75100,75100,0
|
|
20230613,162000,217038800,75100,75100,75100,75100,0
|
|
20230613,161900,217038800,75100,75100,75100,75100,0
|
|
20230613,161800,217038800,75100,75100,75100,75100,0
|
|
20230613,161700,217038800,75100,75100,75100,75100,0
|
|
20230613,161600,217038800,75100,75100,75100,75100,0
|
|
20230613,161500,217038800,75100,75100,75100,75100,0
|
|
20230613,161400,217038800,75100,75100,75100,75100,0
|
|
20230613,161300,217038800,75100,75100,75100,75100,0
|
|
20230613,161200,217038800,75100,75100,75100,75100,0
|
|
20230613,161100,217038800,75100,75100,75100,75100,0
|
|
20230613,161000,217038800,75100,75100,75100,75100,111
|
|
20230613,160900,217038800,75100,75100,75100,75100,0
|
|
20230613,160800,217038800,75100,75100,75100,75100,0
|
|
20230613,160700,217038800,75100,75100,75100,75100,0
|
|
20230613,160600,217038800,75100,75100,75100,75100,0
|
|
20230613,160500,217038800,75100,75100,75100,75100,0
|
|
20230613,160400,217038800,75100,75100,75100,75100,0
|
|
20230613,160300,217038800,75100,75100,75100,75100,0
|
|
20230613,160200,217038800,75100,75100,75100,75100,0
|
|
20230613,160100,217038800,75100,75100,75100,75100,0
|
|
20230613,160000,217038800,75100,75100,75100,75100,0
|
|
20230613,155900,217038800,75100,75100,75100,75100,0
|
|
20230613,155800,217038800,75100,75100,75100,75100,0
|
|
20230613,155700,217038800,75100,75100,75100,75100,0
|
|
20230613,155600,217038800,75100,75100,75100,75100,0
|
|
20230613,155500,217038800,75100,75100,75100,75100,0
|
|
20230613,155400,217038800,75100,75100,75100,75100,0
|
|
20230613,155300,217038800,75100,75100,75100,75100,0
|
|
20230613,155200,217038800,75100,75100,75100,75100,0
|
|
20230613,155100,217038800,75100,75100,75100,75100,0
|
|
20230613,155000,217038800,75100,75100,75100,75100,0
|
|
20230613,154900,217038800,75100,75100,75100,75100,0
|
|
20230613,154800,217038800,75100,75100,75100,75100,0
|
|
20230613,154700,217038800,75100,75100,75100,75100,0
|
|
20230613,154600,217038800,75100,75100,75100,75100,0
|
|
20230613,154500,217038800,75100,75100,75100,75100,0
|
|
20230613,154400,217038800,75100,75100,75100,75100,0
|
|
20230613,154300,217038800,75100,75100,75100,75100,0
|
|
20230613,154200,217038800,75100,75100,75100,75100,0
|
|
20230613,154100,217038800,75100,75100,75100,75100,0
|
|
20230613,154000,217038800,75100,75100,75100,75100,111
|
|
20230613,153900,217038800,75100,75100,75100,75100,0
|
|
20230613,153800,217038800,75100,75100,75100,75100,0
|
|
20230613,153700,217038800,75100,75100,75100,75100,0
|
|
20230613,153600,217038800,75100,75100,75100,75100,0
|
|
20230613,153500,217038800,75100,75100,75100,75100,0
|
|
20230613,153400,217038800,75100,75100,75100,75100,0
|
|
20230613,153300,217038800,75100,75100,75100,75100,0
|
|
20230613,153200,217038800,75100,75100,75100,75100,0
|
|
20230613,153100,217038800,75100,75100,75100,75100,0
|
|
20230613,153000,217038800,75100,75100,75100,75100,111
|
|
20230613,152900,208702700,75100,75100,75100,75100,0
|
|
20230613,152800,208702700,75100,75100,75100,75100,0
|
|
20230613,152700,208702700,75100,75100,75100,75100,0
|
|
20230613,152600,208702700,75100,75100,75100,75100,0
|
|
20230613,152500,208702700,75100,75100,75100,75100,0
|
|
20230613,152400,208702700,75100,75100,75100,75100,0
|
|
20230613,152300,208702700,75100,75100,75100,75100,0
|
|
20230613,152200,208702700,75100,75100,75100,75100,0
|
|
20230613,152100,208702700,75100,75100,75100,75100,0
|
|
20230613,152000,208702700,75100,75100,75100,75100,0
|
|
20230613,151900,208702700,75100,75100,75100,75100,22
|
|
20230613,151800,207050500,75200,75200,75200,75200,22
|
|
20230613,151700,205396100,75200,75200,75200,75200,35
|
|
20230613,151600,202764100,75200,75300,75300,75200,29
|
|
20230613,151500,200581900,75300,75300,75300,75300,119
|
|
20230613,151400,191621200,75300,75300,75300,75300,40
|
|
20230613,151300,188609200,75400,75400,75400,75400,0
|
|
20230613,151200,188609200,75400,75400,75400,75400,0
|
|
20230613,151100,188609200,75400,75400,75400,75400,0
|
|
20230613,151000,188609200,75400,75400,75400,75400,0
|
|
20230613,150900,188609200,75400,75400,75400,75400,0
|
|
20230613,150800,188609200,75400,75400,75400,75400,0
|
|
20230613,150700,188609200,75400,75400,75400,75400,0
|
|
20230613,150600,188609200,75400,75400,75400,75400,0
|
|
20230613,150500,188609200,75400,75400,75400,75400,0
|
|
20230613,150400,188609200,75400,75400,75400,75400,1
|
|
20230613,150300,188533800,75400,75300,75400,75300,14
|
|
20230613,150200,187479500,75300,75300,75300,75300,1
|
|
20230613,150100,187404200,75300,75300,75300,75300,0
|
|
20230613,150000,187404200,75300,75300,75300,75300,16
|
|
20230613,145900,186199400,75400,75400,75400,75400,0
|
|
20230613,145800,186199400,75400,75400,75400,75400,1
|
|
20230613,145700,186124000,75400,75400,75400,75400,3
|
|
20230613,145600,185897800,75500,75500,75500,75500,0
|
|
20230613,145500,185897800,75500,75300,75500,75300,6
|
|
20230613,145400,185445400,75500,75500,75500,75500,0
|
|
20230613,145300,185445400,75500,75500,75500,75500,2
|
|
20230613,145200,185294400,75300,75300,75300,75300,4
|
|
20230613,145100,184993200,75300,75300,75300,75300,0
|
|
20230613,145000,184993200,75300,75300,75300,75300,4
|
|
20230613,144900,184692000,75500,75500,75500,75500,0
|
|
20230613,144800,184692000,75500,75500,75500,75500,1
|
|
20230613,144700,184616500,75300,75300,75300,75300,3
|
|
20230613,144600,184390600,75300,75300,75300,75300,0
|
|
20230613,144500,184390600,75300,75300,75300,75300,4
|
|
20230613,144400,184089400,75300,75300,75300,75300,0
|
|
20230613,144300,184089400,75300,75300,75300,75300,3
|
|
20230613,144200,183863500,75300,75300,75300,75300,0
|
|
20230613,144100,183863500,75300,75300,75300,75300,0
|
|
20230613,144000,183863500,75300,75300,75300,75300,4
|
|
20230613,143900,183562300,75300,75300,75300,75300,0
|
|
20230613,143800,183562300,75300,75300,75300,75300,4
|
|
20230613,143700,183261100,75300,75300,75300,75300,0
|
|
20230613,143600,183261100,75300,75300,75300,75300,0
|
|
20230613,143500,183261100,75300,75400,75400,75300,6
|
|
20230613,143400,182809000,75300,75300,75300,75300,0
|
|
20230613,143300,182809000,75300,75300,75300,75300,4
|
|
20230613,143200,182507800,75400,75400,75400,75400,10
|
|
20230613,143100,181753800,75500,75300,75500,75300,35
|
|
20230613,143000,179118100,75300,75300,75300,75300,0
|
|
20230613,142900,179118100,75300,75300,75300,75300,0
|
|
20230613,142800,179118100,75300,75300,75300,75300,4
|
|
20230613,142700,178816900,75300,75300,75300,75300,0
|
|
20230613,142600,178816900,75300,75300,75300,75300,4
|
|
20230613,142500,178515700,75300,75300,75300,75300,0
|
|
20230613,142400,178515700,75300,75300,75300,75300,40
|
|
20230613,142300,175503700,75300,75300,75300,75300,3
|
|
20230613,142200,175277800,75300,75300,75300,75300,0
|
|
20230613,142100,175277800,75300,75300,75300,75300,4
|
|
20230613,142000,174976600,75300,75300,75300,75300,0
|
|
20230613,141900,174976600,75300,75300,75300,75300,0
|
|
20230613,141800,174976600,75300,75300,75300,75300,3
|
|
20230613,141700,174750700,75300,75300,75300,75300,0
|
|
20230613,141600,174750700,75300,75300,75300,75300,4
|
|
20230613,141500,174449500,75300,75300,75300,75300,0
|
|
20230613,141400,174449500,75300,75300,75300,75300,4
|
|
20230613,141300,174148300,75500,75500,75500,75500,0
|
|
20230613,141200,174148300,75500,75500,75500,75500,2
|
|
20230613,141100,173997300,75300,75300,75300,75300,3
|
|
20230613,141000,173771400,75300,75300,75300,75300,0
|
|
20230613,140900,173771400,75300,75300,75300,75300,4
|
|
20230613,140800,173470200,75400,75400,75400,75400,0
|
|
20230613,140700,173470200,75400,75400,75400,75400,0
|
|
20230613,140600,173470200,75400,75400,75400,75400,50
|
|
20230613,140500,169700200,75300,75300,75300,75300,30
|
|
20230613,140400,167441200,75300,75300,75300,75300,4
|
|
20230613,140300,167140000,75300,75300,75300,75300,0
|
|
20230613,140200,167140000,75300,75300,75300,75300,6
|
|
20230613,140100,166688200,75300,75300,75300,75300,20
|
|
20230613,140000,165182200,75300,75300,75300,75300,0
|
|
20230613,135900,165182200,75300,75300,75300,75300,3
|
|
20230613,135800,164956300,75300,75300,75300,75300,0
|
|
20230613,135700,164956300,75300,75300,75300,75300,4
|
|
20230613,135600,164655100,75300,75300,75300,75300,0
|
|
20230613,135500,164655100,75300,75300,75300,75300,0
|
|
20230613,135400,164655100,75300,75300,75300,75300,3
|
|
20230613,135300,164429200,75300,75300,75300,75300,0
|
|
20230613,135200,164429200,75300,75300,75300,75300,4
|
|
20230613,135100,164128000,75500,75500,75500,75500,1
|
|
20230613,135000,164052500,75300,75300,75300,75300,70
|
|
20230613,134900,158781500,75300,75300,75300,75300,4
|
|
20230613,134800,158480300,75300,75300,75300,75300,0
|
|
20230613,134700,158480300,75300,75300,75300,75300,3
|
|
20230613,134600,158254400,75400,75400,75400,75400,23
|
|
20230613,134500,156520200,75400,75400,75400,75400,24
|
|
20230613,134400,154710600,75400,75400,75400,75400,0
|
|
20230613,134300,154710600,75400,75400,75400,75400,0
|
|
20230613,134200,154710600,75400,75400,75400,75400,8
|
|
20230613,134100,154107400,75400,75300,75400,75300,81
|
|
20230613,134000,148005000,75100,75100,75100,75100,4
|
|
20230613,133900,147704600,75100,75100,75100,75100,0
|
|
20230613,133800,147704600,75100,75100,75100,75100,0
|
|
20230613,133700,147704600,75100,75100,75100,75100,4
|
|
20230613,133600,147404200,75100,75100,75100,75100,0
|
|
20230613,133500,147404200,75100,75100,75100,75100,3
|
|
20230613,133400,147178900,75100,75100,75100,75100,0
|
|
20230613,133300,147178900,75100,75100,75100,75100,4
|
|
20230613,133200,146878500,75100,75100,75100,75100,0
|
|
20230613,133100,146878500,75100,75100,75100,75100,0
|
|
20230613,133000,146878500,75100,75100,75100,75100,3
|
|
20230613,132900,146653200,75100,75100,75100,75100,0
|
|
20230613,132800,146653200,75100,75100,75100,75100,4
|
|
20230613,132700,146352800,75100,75100,75100,75100,0
|
|
20230613,132600,146352800,75100,75100,75100,75100,0
|
|
20230613,132500,146352800,75100,75100,75100,75100,4
|
|
20230613,132400,146052400,75100,75100,75100,75100,0
|
|
20230613,132300,146052400,75100,75100,75100,75100,3
|
|
20230613,132200,145827100,75200,75200,75200,75200,0
|
|
20230613,132100,145827100,75200,75200,75200,75200,4
|
|
20230613,132000,145526300,75200,75200,75200,75200,0
|
|
20230613,131900,145526300,75200,75200,75200,75200,0
|
|
20230613,131800,145526300,75200,75200,75200,75200,3
|
|
20230613,131700,145300700,75200,75200,75200,75200,0
|
|
20230613,131600,145300700,75200,75200,75200,75200,4
|
|
20230613,131500,144999900,75200,75200,75200,75200,0
|
|
20230613,131400,144999900,75200,75200,75200,75200,0
|
|
20230613,131300,144999900,75200,75400,75400,75200,5
|
|
20230613,131200,144623700,75200,75200,75200,75200,0
|
|
20230613,131100,144623700,75200,75200,75200,75200,156
|
|
20230613,131000,132892500,75200,75200,75200,75200,0
|
|
20230613,130900,132892500,75200,75200,75200,75200,0
|
|
20230613,130800,132892500,75200,75200,75200,75200,4
|
|
20230613,130700,132591700,75500,75500,75500,75500,2
|
|
20230613,130600,132440700,75200,75200,75200,75200,3
|
|
20230613,130500,132215100,75200,75200,75200,75200,0
|
|
20230613,130400,132215100,75200,75200,75200,75200,4
|
|
20230613,130300,131914300,75200,75200,75200,75200,0
|
|
20230613,130200,131914300,75200,75200,75200,75200,0
|
|
20230613,130100,131914300,75200,75200,75200,75200,4
|
|
20230613,130000,131613500,75200,75200,75200,75200,0
|
|
20230613,125900,131613500,75200,75200,75200,75200,3
|
|
20230613,125800,131387900,75200,75200,75200,75200,0
|
|
20230613,125700,131387900,75200,75200,75200,75200,0
|
|
20230613,125600,131387900,75200,75200,75200,75200,4
|
|
20230613,125500,131087100,75200,75200,75200,75200,0
|
|
20230613,125400,131087100,75200,75200,75200,75200,4
|
|
20230613,125300,130786300,75300,75300,75300,75300,0
|
|
20230613,125200,130786300,75300,75300,75300,75300,3
|
|
20230613,125100,130560400,75400,75400,75400,75400,0
|
|
20230613,125000,130560400,75400,75400,75400,75400,0
|
|
20230613,124900,130560400,75400,75200,75400,75200,5
|
|
20230613,124800,130184200,75200,75200,75200,75200,0
|
|
20230613,124700,130184200,75200,75100,75200,75100,7
|
|
20230613,124600,129658100,75100,75100,75100,75100,0
|
|
20230613,124500,129658100,75100,75100,75100,75100,0
|
|
20230613,124400,129658100,75100,75100,75100,75100,4
|
|
20230613,124300,129357700,75200,75200,75200,75200,0
|
|
20230613,124200,129357700,75200,75200,75200,75200,1
|
|
20230613,124100,129282500,75200,75200,75200,75200,1
|
|
20230613,124000,129207300,75100,75100,75100,75100,0
|
|
20230613,123900,129207300,75100,75100,75100,75100,3
|
|
20230613,123800,128982000,75100,75100,75100,75100,0
|
|
20230613,123700,128982000,75100,75100,75100,75100,4
|
|
20230613,123600,128681600,75100,75100,75100,75100,0
|
|
20230613,123500,128681600,75100,75100,75100,75100,3
|
|
20230613,123400,128456300,75100,75100,75100,75100,0
|
|
20230613,123300,128456300,75100,75100,75100,75100,0
|
|
20230613,123200,128456300,75100,75100,75100,75100,4
|
|
20230613,123100,128155900,75100,75100,75100,75100,0
|
|
20230613,123000,128155900,75100,75100,75100,75100,4
|
|
20230613,122900,127855500,75400,75400,75400,75400,1
|
|
20230613,122800,127780100,75100,75100,75100,75100,0
|
|
20230613,122700,127780100,75100,75100,75100,75100,3
|
|
20230613,122600,127554800,75400,75400,75400,75400,0
|
|
20230613,122500,127554800,75400,75100,75400,75100,5
|
|
20230613,122400,127179000,75400,75400,75400,75400,1
|
|
20230613,122300,127103600,75100,75100,75100,75100,199
|
|
20230613,122200,112158700,75200,75300,75300,75200,67
|
|
20230613,122100,107120000,75300,75300,75300,75300,0
|
|
20230613,122000,107120000,75300,75300,75300,75300,4
|
|
20230613,121900,106818800,75300,75300,75300,75300,0
|
|
20230613,121800,106818800,75300,75300,75300,75300,4
|
|
20230613,121700,106517600,75200,75200,75200,75200,0
|
|
20230613,121600,106517600,75200,75200,75200,75200,0
|
|
20230613,121500,106517600,75200,75200,75200,75200,3
|
|
20230613,121400,106292000,75200,75200,75200,75200,0
|
|
20230613,121300,106292000,75200,75500,75500,75200,5
|
|
20230613,121200,105915700,75200,75200,75200,75200,0
|
|
20230613,121100,105915700,75200,75200,75200,75200,3
|
|
20230613,121000,105690100,75200,75200,75200,75200,0
|
|
20230613,120900,105690100,75200,75200,75200,75200,0
|
|
20230613,120800,105690100,75200,75200,75200,75200,4
|
|
20230613,120700,105389300,75200,75200,75200,75200,0
|
|
20230613,120600,105389300,75200,75200,75200,75200,4
|
|
20230613,120500,105088500,75200,75200,75200,75200,0
|
|
20230613,120400,105088500,75200,75200,75200,75200,0
|
|
20230613,120300,105088500,75200,75500,75500,75200,4
|
|
20230613,120200,104787400,75500,75500,75500,75500,0
|
|
20230613,120100,104787400,75500,75300,75500,75200,11
|
|
20230613,120000,103959300,75300,75300,75300,75300,0
|
|
20230613,115900,103959300,75300,75300,75300,75300,0
|
|
20230613,115800,103959300,75300,75300,75300,75300,1
|
|
20230613,115700,103884000,75300,75300,75300,75300,0
|
|
20230613,115600,103884000,75300,75300,75300,75300,4
|
|
20230613,115500,103582800,75600,75300,75600,75300,2
|
|
20230613,115400,103431900,75600,75300,75600,75300,6
|
|
20230613,115300,102979600,75400,75400,75400,75400,0
|
|
20230613,115200,102979600,75400,75400,75400,75400,1
|
|
20230613,115100,102904200,75300,75400,75400,75300,6
|
|
20230613,115000,102452300,75300,75300,75300,75300,0
|
|
20230613,114900,102452300,75300,75300,75300,75300,4
|
|
20230613,114800,102151100,75400,75400,75400,75400,0
|
|
20230613,114700,102151100,75400,75400,75400,75400,22
|
|
20230613,114600,100492300,75200,75200,75200,75200,3
|
|
20230613,114500,100266700,75200,75200,75200,75200,0
|
|
20230613,114400,100266700,75200,75400,75400,75200,41
|
|
20230613,114300,97180200,75400,75400,75400,75400,0
|
|
20230613,114200,97180200,75400,75400,75400,75400,4
|
|
20230613,114100,96878600,75600,75600,75600,75600,0
|
|
20230613,114000,96878600,75600,75600,75600,75600,0
|
|
20230613,113900,96878600,75600,75600,75600,75300,5
|
|
20230613,113800,96501500,75400,75400,75400,75400,10
|
|
20230613,113700,95747500,75400,75400,75400,75400,1
|
|
20230613,113600,95672100,75400,75400,75400,75400,0
|
|
20230613,113500,95672100,75400,75400,75400,75400,0
|
|
20230613,113400,95672100,75400,75400,75400,75400,39
|
|
20230613,113300,92731500,75600,75600,75600,75600,1
|
|
20230613,113200,92655900,75400,75400,75400,75400,4
|
|
20230613,113100,92354300,75600,75600,75600,75600,1
|
|
20230613,113000,92278700,75400,75400,75400,75400,0
|
|
20230613,112900,92278700,75400,75600,75600,75400,5
|
|
20230613,112800,91901500,75500,75500,75500,75500,53
|
|
20230613,112700,87900000,75400,75400,75400,75400,3
|
|
20230613,112600,87673800,75400,75400,75400,75400,5
|
|
20230613,112500,87296800,75400,75400,75400,75400,4
|
|
20230613,112400,86995200,75500,75500,75500,75500,0
|
|
20230613,112300,86995200,75500,75500,75500,75500,0
|
|
20230613,112200,86995200,75500,75500,75500,75500,3
|
|
20230613,112100,86768700,75600,75600,75600,75600,0
|
|
20230613,112000,86768700,75600,75600,75600,75600,1
|
|
20230613,111900,86693100,75700,75700,75700,75700,0
|
|
20230613,111800,86693100,75700,75700,75700,75700,0
|
|
20230613,111700,86693100,75700,75700,75700,75700,4
|
|
20230613,111600,86390300,75800,75800,75800,75800,0
|
|
20230613,111500,86390300,75800,75800,75800,75800,2
|
|
20230613,111400,86238700,76200,76000,76200,75800,83
|
|
20230613,111300,79938000,75900,75600,75900,75600,6
|
|
20230613,111200,79483800,76300,75700,76300,75700,60
|
|
20230613,111100,74935400,76200,76200,76200,76200,1
|
|
20230613,111000,74859200,75900,75800,76000,75500,234
|
|
20230613,110900,57092500,76000,75800,76000,75700,10
|
|
20230613,110800,56333700,75800,75700,75800,75600,69
|
|
20230613,110700,51115900,75700,75700,75700,75700,0
|
|
20230613,110600,51115900,75700,75700,75700,75700,0
|
|
20230613,110500,51115900,75700,75700,75700,75700,4
|
|
20230613,110400,50813100,75700,75700,75700,75700,0
|
|
20230613,110300,50813100,75700,75700,75700,75700,3
|
|
20230613,110200,50586000,76000,76000,76000,76000,0
|
|
20230613,110100,50586000,76000,76000,76000,76000,1
|
|
20230613,110000,50510000,75700,75700,75700,75700,4
|
|
20230613,105900,50207200,75900,75900,75900,75900,0
|
|
20230613,105800,50207200,75900,75900,75900,75900,5
|
|
20230613,105700,49827700,75700,75700,75700,75700,0
|
|
20230613,105600,49827700,75700,75700,75700,75700,5
|
|
20230613,105500,49449200,76000,75900,76000,75900,87
|
|
20230613,105400,42845800,75900,75700,75900,75700,27
|
|
20230613,105300,40801700,75700,75700,75700,75700,0
|
|
20230613,105200,40801700,75700,75700,75700,75700,0
|
|
20230613,105100,40801700,75700,75700,75700,75700,1
|
|
20230613,105000,40726000,75700,75700,75700,75700,0
|
|
20230613,104900,40726000,75700,75700,75700,75700,0
|
|
20230613,104800,40726000,75700,75700,75700,75700,0
|
|
20230613,104700,40726000,75700,75600,75700,75600,2
|
|
20230613,104600,40574700,75700,75700,75700,75700,0
|
|
20230613,104500,40574700,75700,75700,75700,75700,0
|
|
20230613,104400,40574700,75700,75700,75700,75700,0
|
|
20230613,104300,40574700,75700,75700,75700,75700,0
|
|
20230613,104200,40574700,75700,75700,75700,75700,0
|
|
20230613,104100,40574700,75700,75700,75700,75700,0
|
|
20230613,104000,40574700,75700,75700,75700,75700,0
|
|
20230613,103900,40574700,75700,75700,75700,75700,0
|
|
20230613,103800,40574700,75700,75700,75700,75700,0
|
|
20230613,103700,40574700,75700,75700,75700,75700,0
|
|
20230613,103600,40574700,75700,75700,75700,75700,0
|
|
20230613,103500,40574700,75700,75700,75700,75700,0
|
|
20230613,103400,40574700,75700,75700,75700,75700,0
|
|
20230613,103300,40574700,75700,75700,75700,75700,0
|
|
20230613,103200,40574700,75700,75700,75700,75700,0
|
|
20230613,103100,40574700,75700,75700,75700,75700,0
|
|
20230613,103000,40574700,75700,75700,75700,75700,0
|
|
20230613,102900,40574700,75700,75700,75700,75700,0
|
|
20230613,102800,40574700,75700,75700,75700,75700,0
|
|
20230613,102700,40574700,75700,75700,75700,75700,1
|
|
20230613,102600,40499000,75600,75600,75600,75600,0
|
|
20230613,102500,40499000,75600,75600,75600,75600,0
|
|
20230613,102400,40499000,75600,75400,75600,75400,4
|
|
20230613,102300,40197200,75400,75400,75400,75400,14
|
|
20230613,102200,39141600,75400,75400,75400,75400,1
|
|
20230613,102100,39066200,75400,75400,75400,75400,52
|
|
20230613,102000,35145400,75500,75500,75500,75500,0
|
|
20230613,101900,35145400,75500,75500,75500,75500,32
|
|
20230613,101800,32729400,75600,75600,75600,75600,0
|
|
20230613,101700,32729400,75600,75600,75600,75600,14
|
|
20230613,101600,31671000,75600,75600,75600,75600,0
|
|
20230613,101500,31671000,75600,75600,75600,75600,0
|
|
20230613,101400,31671000,75600,75600,75600,75600,23
|
|
20230613,101300,29932200,75600,75600,75600,75600,2
|
|
20230613,101200,29781000,75700,75700,75700,75700,1
|
|
20230613,101100,29705300,75600,75600,75600,75600,0
|
|
20230613,101000,29705300,75600,75600,75600,75600,0
|
|
20230613,100900,29705300,75600,75600,75600,75600,0
|
|
20230613,100800,29705300,75600,75600,75600,75600,0
|
|
20230613,100700,29705300,75600,75600,75600,75600,0
|
|
20230613,100600,29705300,75600,75600,75600,75600,30
|
|
20230613,100500,27437300,75600,75600,75600,75600,0
|
|
20230613,100400,27437300,75600,75600,75600,75600,0
|
|
20230613,100300,27437300,75600,75600,75600,75600,0
|
|
20230613,100200,27437300,75600,75600,75600,75600,0
|
|
20230613,100100,27437300,75600,75600,75600,75600,0
|
|
20230613,100000,27437300,75600,75700,75700,75600,2
|
|
20230613,095900,27286000,75700,75700,75700,75700,0
|
|
20230613,095800,27286000,75700,75700,75700,75700,0
|
|
20230613,095700,27286000,75700,75700,75700,75700,0
|
|
20230613,095600,27286000,75700,75700,75700,75700,0
|
|
20230613,095500,27286000,75700,75700,75700,75700,0
|
|
20230613,095400,27286000,75700,75700,75700,75700,0
|
|
20230613,095300,27286000,75700,75700,75700,75700,0
|
|
20230613,095200,27286000,75700,75700,75700,75700,0
|
|
20230613,095100,27286000,75700,75700,75700,75700,0
|
|
20230613,095000,27286000,75700,75700,75700,75700,0
|
|
20230613,094900,27286000,75700,75700,75700,75700,0
|
|
20230613,094800,27286000,75700,75700,75700,75700,1
|
|
20230613,094700,27210300,75600,75600,75600,75600,0
|
|
20230613,094600,27210300,75600,75600,75600,75600,0
|
|
20230613,094500,27210300,75600,75600,75600,75600,0
|
|
20230613,094400,27210300,75600,75700,75700,75600,21
|
|
20230613,094300,25620700,75800,75800,75800,75800,2
|
|
20230613,094200,25469100,75800,75800,75800,75800,0
|
|
20230613,094100,25469100,75800,75800,75800,75800,0
|
|
20230613,094000,25469100,75800,75800,75800,75800,0
|
|
20230613,093900,25469100,75800,75800,75800,75800,0
|
|
20230613,093800,25469100,75800,75800,75800,75800,31
|
|
20230613,093700,23119300,75900,75900,75900,75900,26
|
|
20230613,093600,21145900,76000,76000,76000,76000,0
|
|
20230613,093500,21145900,76000,76000,76000,76000,0
|
|
20230613,093400,21145900,76000,76000,76000,76000,0
|
|
20230613,093300,21145900,76000,76000,76000,76000,0
|
|
20230613,093200,21145900,76000,76000,76000,76000,0
|
|
20230613,093100,21145900,76000,76000,76000,76000,0
|
|
20230613,093000,21145900,76000,76000,76000,76000,0
|
|
20230613,092900,21145900,76000,76000,76000,76000,0
|
|
20230613,092800,21145900,76000,76000,76000,76000,0
|
|
20230613,092700,21145900,76000,76000,76000,76000,0
|
|
20230613,092600,21145900,76000,76000,76000,76000,0
|
|
20230613,092500,21145900,76000,76000,76000,76000,0
|
|
20230613,092400,21145900,76000,76000,76000,76000,7
|
|
20230613,092300,20613900,76100,76100,76100,76100,0
|
|
20230613,092200,20613900,76100,76100,76100,76100,9
|
|
20230613,092100,19929000,76100,76100,76100,76100,0
|
|
20230613,092000,19929000,76100,76100,76100,76100,1
|
|
20230613,091900,19852900,76400,76400,76400,76400,0
|
|
20230613,091800,19852900,76400,76400,76400,76400,1
|
|
20230613,091700,19776500,76100,76100,76100,76100,0
|
|
20230613,091600,19776500,76100,76100,76100,76100,0
|
|
20230613,091500,19776500,76100,76100,76100,76100,0
|
|
20230613,091400,19776500,76100,76100,76100,76100,5
|
|
20230613,091300,19396000,76100,76100,76100,76100,0
|
|
20230613,091200,19396000,76100,76100,76100,76100,0
|
|
20230613,091100,19396000,76100,76100,76100,76100,1
|
|
20230613,091000,19319900,76100,76100,76100,76100,0
|
|
20230613,090900,19319900,76100,76000,76100,76000,224
|
|
20230613,090800,2276300,76000,75900,76000,75900,9
|
|
20230613,090700,1592400,75800,75800,75800,75800,0
|
|
20230613,090600,1592400,75800,75800,75800,75800,0
|
|
20230613,090500,1592400,75800,75800,75800,75800,0
|
|
20230613,090400,1592400,75800,75800,75800,75800,18
|
|
20230613,090300,228000,76100,76100,76100,76100,0
|
|
20230613,090200,228000,76100,76100,76100,76100,0
|
|
20230613,090100,228000,76100,76100,76100,76100,0
|
|
20230613,090000,228000,76100,75800,76100,75800,3
|