682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201900,1388947000,75300,75300,75300,75300,112
|
|
20230619,201800,1388947000,75300,75300,75300,75300,0
|
|
20230619,201700,1388947000,75300,75300,75300,75300,0
|
|
20230619,201600,1388947000,75300,75300,75300,75300,0
|
|
20230619,201500,1388947000,75300,75300,75300,75300,0
|
|
20230619,201400,1388947000,75300,75300,75300,75300,0
|
|
20230619,201300,1388947000,75300,75300,75300,75300,0
|
|
20230619,201200,1388947000,75300,75300,75300,75300,0
|
|
20230619,201100,1388947000,75300,75300,75300,75300,0
|
|
20230619,201000,1388947000,75300,75300,75300,75300,0
|
|
20230619,200900,1388947000,75300,75300,75300,75300,0
|
|
20230619,200800,1388947000,75300,75300,75300,75300,0
|
|
20230619,200700,1388947000,75300,75300,75300,75300,0
|
|
20230619,200600,1388947000,75300,75300,75300,75300,0
|
|
20230619,200500,1388947000,75300,75300,75300,75300,0
|
|
20230619,200400,1388947000,75300,75300,75300,75300,0
|
|
20230619,200300,1388947000,75300,75300,75300,75300,0
|
|
20230619,200200,1388947000,75300,75300,75300,75300,0
|
|
20230619,200100,1388947000,75300,75300,75300,75300,0
|
|
20230619,200000,1388947000,75300,75300,75300,75300,0
|
|
20230619,195900,1388947000,75300,75300,75300,75300,0
|
|
20230619,195800,1388947000,75300,75300,75300,75300,0
|
|
20230619,195700,1388947000,75300,75300,75300,75300,0
|
|
20230619,195600,1388947000,75300,75300,75300,75300,0
|
|
20230619,195500,1388947000,75300,75300,75300,75300,0
|
|
20230619,195400,1388947000,75300,75300,75300,75300,0
|
|
20230619,195300,1388947000,75300,75300,75300,75300,0
|
|
20230619,195200,1388947000,75300,75300,75300,75300,0
|
|
20230619,195100,1388947000,75300,75300,75300,75300,0
|
|
20230619,195000,1388947000,75300,75300,75300,75300,0
|
|
20230619,194900,1388947000,75300,75300,75300,75300,112
|
|
20230619,194800,1388947000,75300,75300,75300,75300,0
|
|
20230619,194700,1388947000,75300,75300,75300,75300,0
|
|
20230619,194600,1388947000,75300,75300,75300,75300,0
|
|
20230619,194500,1388947000,75300,75300,75300,75300,0
|
|
20230619,194400,1388947000,75300,75300,75300,75300,0
|
|
20230619,194300,1388947000,75300,75300,75300,75300,0
|
|
20230619,194200,1388947000,75300,75300,75300,75300,0
|
|
20230619,194100,1388947000,75300,75300,75300,75300,0
|
|
20230619,194000,1388947000,75300,75300,75300,75300,0
|
|
20230619,193900,1388947000,75300,75300,75300,75300,0
|
|
20230619,193800,1388947000,75300,75300,75300,75300,0
|
|
20230619,193700,1388947000,75300,75300,75300,75300,0
|
|
20230619,193600,1388947000,75300,75300,75300,75300,0
|
|
20230619,193500,1388947000,75300,75300,75300,75300,0
|
|
20230619,193400,1388947000,75300,75300,75300,75300,0
|
|
20230619,193300,1388947000,75300,75300,75300,75300,0
|
|
20230619,193200,1388947000,75300,75300,75300,75300,0
|
|
20230619,193100,1388947000,75300,75300,75300,75300,0
|
|
20230619,193000,1388947000,75300,75300,75300,75300,0
|
|
20230619,192900,1388947000,75300,75300,75300,75300,0
|
|
20230619,192800,1388947000,75300,75300,75300,75300,0
|
|
20230619,192700,1388947000,75300,75300,75300,75300,0
|
|
20230619,192600,1388947000,75300,75300,75300,75300,0
|
|
20230619,192500,1388947000,75300,75300,75300,75300,0
|
|
20230619,192400,1388947000,75300,75300,75300,75300,0
|
|
20230619,192300,1388947000,75300,75300,75300,75300,0
|
|
20230619,192200,1388947000,75300,75300,75300,75300,0
|
|
20230619,192100,1388947000,75300,75300,75300,75300,0
|
|
20230619,192000,1388947000,75300,75300,75300,75300,0
|
|
20230619,191900,1388947000,75300,75300,75300,75300,112
|
|
20230619,191800,1388947000,75300,75300,75300,75300,0
|
|
20230619,191700,1388947000,75300,75300,75300,75300,0
|
|
20230619,191600,1388947000,75300,75300,75300,75300,0
|
|
20230619,191500,1388947000,75300,75300,75300,75300,0
|
|
20230619,191400,1388947000,75300,75300,75300,75300,0
|
|
20230619,191300,1388947000,75300,75300,75300,75300,0
|
|
20230619,191200,1388947000,75300,75300,75300,75300,0
|
|
20230619,191100,1388947000,75300,75300,75300,75300,0
|
|
20230619,191000,1388947000,75300,75300,75300,75300,0
|
|
20230619,190900,1388947000,75300,75300,75300,75300,0
|
|
20230619,190800,1388947000,75300,75300,75300,75300,0
|
|
20230619,190700,1388947000,75300,75300,75300,75300,0
|
|
20230619,190600,1388947000,75300,75300,75300,75300,0
|
|
20230619,190500,1388947000,75300,75300,75300,75300,0
|
|
20230619,190400,1388947000,75300,75300,75300,75300,0
|
|
20230619,190300,1388947000,75300,75300,75300,75300,0
|
|
20230619,190200,1388947000,75300,75300,75300,75300,0
|
|
20230619,190100,1388947000,75300,75300,75300,75300,0
|
|
20230619,190000,1388947000,75300,75300,75300,75300,0
|
|
20230619,185900,1388947000,75300,75300,75300,75300,0
|
|
20230619,185800,1388947000,75300,75300,75300,75300,0
|
|
20230619,185700,1388947000,75300,75300,75300,75300,0
|
|
20230619,185600,1388947000,75300,75300,75300,75300,0
|
|
20230619,185500,1388947000,75300,75300,75300,75300,0
|
|
20230619,185400,1388947000,75300,75300,75300,75300,0
|
|
20230619,185300,1388947000,75300,75300,75300,75300,0
|
|
20230619,185200,1388947000,75300,75300,75300,75300,0
|
|
20230619,185100,1388947000,75300,75300,75300,75300,0
|
|
20230619,185000,1388947000,75300,75300,75300,75300,0
|
|
20230619,184900,1388947000,75300,75300,75300,75300,112
|
|
20230619,184800,1388947000,75300,75300,75300,75300,0
|
|
20230619,184700,1388947000,75300,75300,75300,75300,0
|
|
20230619,184600,1388947000,75300,75300,75300,75300,0
|
|
20230619,184500,1388947000,75300,75300,75300,75300,0
|
|
20230619,184400,1388947000,75300,75300,75300,75300,0
|
|
20230619,184300,1388947000,75300,75300,75300,75300,0
|
|
20230619,184200,1388947000,75300,75300,75300,75300,0
|
|
20230619,184100,1388947000,75300,75300,75300,75300,0
|
|
20230619,184000,1388947000,75300,75300,75300,75300,0
|
|
20230619,183900,1388947000,75300,75300,75300,75300,0
|
|
20230619,183800,1388947000,75300,75300,75300,75300,0
|
|
20230619,183700,1388947000,75300,75300,75300,75300,0
|
|
20230619,183600,1388947000,75300,75300,75300,75300,0
|
|
20230619,183500,1388947000,75300,75300,75300,75300,0
|
|
20230619,183400,1388947000,75300,75300,75300,75300,0
|
|
20230619,183300,1388947000,75300,75300,75300,75300,0
|
|
20230619,183200,1388947000,75300,75300,75300,75300,0
|
|
20230619,183100,1388947000,75300,75300,75300,75300,0
|
|
20230619,183000,1388947000,75300,75300,75300,75300,0
|
|
20230619,182900,1388947000,75300,75300,75300,75300,0
|
|
20230619,182800,1388947000,75300,75300,75300,75300,0
|
|
20230619,182700,1388947000,75300,75300,75300,75300,0
|
|
20230619,182600,1388947000,75300,75300,75300,75300,0
|
|
20230619,182500,1388947000,75300,75300,75300,75300,0
|
|
20230619,182400,1388947000,75300,75300,75300,75300,0
|
|
20230619,182300,1388947000,75300,75300,75300,75300,0
|
|
20230619,182200,1388947000,75300,75300,75300,75300,0
|
|
20230619,182100,1388947000,75300,75300,75300,75300,0
|
|
20230619,182000,1388947000,75300,75300,75300,75300,0
|
|
20230619,181900,1388947000,75300,75300,75300,75300,112
|
|
20230619,181800,1388947000,75300,75300,75300,75300,0
|
|
20230619,181700,1388947000,75300,75300,75300,75300,0
|
|
20230619,181600,1388947000,75300,75300,75300,75300,0
|
|
20230619,181500,1388947000,75300,75300,75300,75300,0
|
|
20230619,181400,1388947000,75300,75300,75300,75300,0
|
|
20230619,181300,1388947000,75300,75300,75300,75300,0
|
|
20230619,181200,1388947000,75300,75300,75300,75300,0
|
|
20230619,181100,1388947000,75300,75300,75300,75300,0
|
|
20230619,181000,1388947000,75300,75300,75300,75300,0
|
|
20230619,180900,1388947000,75300,75300,75300,75300,0
|
|
20230619,180800,1388947000,75300,75300,75300,75300,0
|
|
20230619,180700,1388947000,75300,75300,75300,75300,0
|
|
20230619,180600,1388947000,75300,75300,75300,75300,0
|
|
20230619,180500,1388947000,75300,75300,75300,75300,0
|
|
20230619,180400,1388947000,75300,75300,75300,75300,0
|
|
20230619,180300,1388947000,75300,75300,75300,75300,0
|
|
20230619,180200,1388947000,75300,75300,75300,75300,0
|
|
20230619,180100,1388947000,75300,75300,75300,75300,0
|
|
20230619,180000,1388947000,75300,75300,75300,75300,0
|
|
20230619,175900,1388947000,75300,75300,75300,75300,0
|
|
20230619,175800,1388947000,75300,75300,75300,75300,0
|
|
20230619,175700,1388947000,75300,75300,75300,75300,0
|
|
20230619,175600,1388947000,75300,75300,75300,75300,0
|
|
20230619,175500,1388947000,75300,75300,75300,75300,0
|
|
20230619,175400,1388947000,75300,75300,75300,75300,0
|
|
20230619,175300,1388947000,75300,75300,75300,75300,0
|
|
20230619,175200,1388947000,75300,75300,75300,75300,0
|
|
20230619,175100,1388947000,75300,75300,75300,75300,0
|
|
20230619,175000,1388947000,75300,75300,75300,75300,0
|
|
20230619,174900,1388947000,75300,75300,75300,75300,112
|
|
20230619,174800,1388947000,75300,75300,75300,75300,0
|
|
20230619,174700,1388947000,75300,75300,75300,75300,0
|
|
20230619,174600,1388947000,75300,75300,75300,75300,0
|
|
20230619,174500,1388947000,75300,75300,75300,75300,0
|
|
20230619,174400,1388947000,75300,75300,75300,75300,0
|
|
20230619,174300,1388947000,75300,75300,75300,75300,0
|
|
20230619,174200,1388947000,75300,75300,75300,75300,0
|
|
20230619,174100,1388947000,75300,75300,75300,75300,0
|
|
20230619,174000,1388947000,75300,75300,75300,75300,0
|
|
20230619,173900,1388947000,75300,75300,75300,75300,0
|
|
20230619,173800,1388947000,75300,75300,75300,75300,0
|
|
20230619,173700,1388947000,75300,75300,75300,75300,0
|
|
20230619,173600,1388947000,75300,75300,75300,75300,0
|
|
20230619,173500,1388947000,75300,75300,75300,75300,0
|
|
20230619,173400,1388947000,75300,75300,75300,75300,0
|
|
20230619,173300,1388947000,75300,75300,75300,75300,0
|
|
20230619,173200,1388947000,75300,75300,75300,75300,0
|
|
20230619,173100,1388947000,75300,75300,75300,75300,0
|
|
20230619,173000,1388947000,75300,75300,75300,75300,0
|
|
20230619,172900,1388947000,75300,75300,75300,75300,0
|
|
20230619,172800,1388947000,75300,75300,75300,75300,0
|
|
20230619,172700,1388947000,75300,75300,75300,75300,0
|
|
20230619,172600,1388947000,75300,75300,75300,75300,0
|
|
20230619,172500,1388947000,75300,75300,75300,75300,0
|
|
20230619,172400,1388947000,75300,75300,75300,75300,0
|
|
20230619,172300,1388947000,75300,75300,75300,75300,0
|
|
20230619,172200,1388947000,75300,75300,75300,75300,0
|
|
20230619,172100,1388947000,75300,75300,75300,75300,0
|
|
20230619,172000,1388947000,75300,75300,75300,75300,0
|
|
20230619,171900,1388947000,75300,75300,75300,75300,112
|
|
20230619,171800,1388947000,75300,75300,75300,75300,0
|
|
20230619,171700,1388947000,75300,75300,75300,75300,0
|
|
20230619,171600,1388947000,75300,75300,75300,75300,0
|
|
20230619,171500,1388947000,75300,75300,75300,75300,0
|
|
20230619,171400,1388947000,75300,75300,75300,75300,0
|
|
20230619,171300,1388947000,75300,75300,75300,75300,0
|
|
20230619,171200,1388947000,75300,75300,75300,75300,0
|
|
20230619,171100,1388947000,75300,75300,75300,75300,0
|
|
20230619,171000,1388947000,75300,75300,75300,75300,0
|
|
20230619,170900,1388947000,75300,75300,75300,75300,0
|
|
20230619,170800,1388947000,75300,75300,75300,75300,0
|
|
20230619,170700,1388947000,75300,75300,75300,75300,0
|
|
20230619,170600,1388947000,75300,75300,75300,75300,0
|
|
20230619,170500,1388947000,75300,75300,75300,75300,0
|
|
20230619,170400,1388947000,75300,75300,75300,75300,0
|
|
20230619,170300,1388947000,75300,75300,75300,75300,0
|
|
20230619,170200,1388947000,75300,75300,75300,75300,0
|
|
20230619,170100,1388947000,75300,75300,75300,75300,0
|
|
20230619,170000,1388947000,75300,75300,75300,75300,0
|
|
20230619,165900,1388947000,75300,75300,75300,75300,0
|
|
20230619,165800,1388947000,75300,75300,75300,75300,0
|
|
20230619,165700,1388947000,75300,75300,75300,75300,0
|
|
20230619,165600,1388947000,75300,75300,75300,75300,0
|
|
20230619,165500,1388947000,75300,75300,75300,75300,0
|
|
20230619,165400,1388947000,75300,75300,75300,75300,0
|
|
20230619,165300,1388947000,75300,75300,75300,75300,0
|
|
20230619,165200,1388947000,75300,75300,75300,75300,0
|
|
20230619,165100,1388947000,75300,75300,75300,75300,0
|
|
20230619,165000,1388947000,75300,75300,75300,75300,0
|
|
20230619,164900,1388947000,75300,75300,75300,75300,112
|
|
20230619,164800,1388947000,75300,75300,75300,75300,0
|
|
20230619,164700,1388947000,75300,75300,75300,75300,0
|
|
20230619,164600,1388947000,75300,75300,75300,75300,0
|
|
20230619,164500,1388947000,75300,75300,75300,75300,0
|
|
20230619,164400,1388947000,75300,75300,75300,75300,0
|
|
20230619,164300,1388947000,75300,75300,75300,75300,0
|
|
20230619,164200,1388947000,75300,75300,75300,75300,0
|
|
20230619,164100,1388947000,75300,75300,75300,75300,0
|
|
20230619,164000,1388947000,75300,75300,75300,75300,0
|
|
20230619,163900,1388947000,75300,75300,75300,75300,0
|
|
20230619,163800,1388947000,75300,75300,75300,75300,0
|
|
20230619,163700,1388947000,75300,75300,75300,75300,0
|
|
20230619,163600,1388947000,75300,75300,75300,75300,0
|
|
20230619,163500,1388947000,75300,75300,75300,75300,0
|
|
20230619,163400,1388947000,75300,75300,75300,75300,0
|
|
20230619,163300,1388947000,75300,75300,75300,75300,0
|
|
20230619,163200,1388947000,75300,75300,75300,75300,0
|
|
20230619,163100,1388947000,75300,75300,75300,75300,0
|
|
20230619,163000,1388947000,75300,75300,75300,75300,0
|
|
20230619,162900,1388947000,75300,75300,75300,75300,0
|
|
20230619,162800,1388947000,75300,75300,75300,75300,0
|
|
20230619,162700,1388947000,75300,75300,75300,75300,0
|
|
20230619,162600,1388947000,75300,75300,75300,75300,0
|
|
20230619,162500,1388947000,75300,75300,75300,75300,0
|
|
20230619,162400,1388947000,75300,75300,75300,75300,0
|
|
20230619,162300,1388947000,75300,75300,75300,75300,0
|
|
20230619,162200,1388947000,75300,75300,75300,75300,0
|
|
20230619,162100,1388947000,75300,75300,75300,75300,0
|
|
20230619,162000,1388947000,75300,75300,75300,75300,0
|
|
20230619,161900,1388947000,75300,75300,75300,75300,112
|
|
20230619,161800,1388947000,75300,75300,75300,75300,0
|
|
20230619,161700,1388947000,75300,75300,75300,75300,0
|
|
20230619,161600,1388947000,75300,75300,75300,75300,0
|
|
20230619,161500,1388947000,75300,75300,75300,75300,0
|
|
20230619,161400,1388947000,75300,75300,75300,75300,0
|
|
20230619,161300,1388947000,75300,75300,75300,75300,0
|
|
20230619,161200,1388947000,75300,75300,75300,75300,0
|
|
20230619,161100,1388947000,75300,75300,75300,75300,0
|
|
20230619,161000,1388947000,75300,75300,75300,75300,0
|
|
20230619,160900,1388947000,75300,75300,75300,75300,0
|
|
20230619,160800,1388947000,75300,75300,75300,75300,0
|
|
20230619,160700,1388947000,75300,75300,75300,75300,0
|
|
20230619,160600,1388947000,75300,75300,75300,75300,0
|
|
20230619,160500,1388947000,75300,75300,75300,75300,0
|
|
20230619,160400,1388947000,75300,75300,75300,75300,0
|
|
20230619,160300,1388947000,75300,75300,75300,75300,0
|
|
20230619,160200,1388947000,75300,75300,75300,75300,0
|
|
20230619,160100,1388947000,75300,75300,75300,75300,0
|
|
20230619,160000,1388947000,75300,75300,75300,75300,0
|
|
20230619,155900,1388947000,75300,75300,75300,75300,0
|
|
20230619,155800,1388947000,75300,75300,75300,75300,0
|
|
20230619,155700,1388947000,75300,75300,75300,75300,0
|
|
20230619,155600,1388947000,75300,75300,75300,75300,0
|
|
20230619,155500,1388947000,75300,75300,75300,75300,0
|
|
20230619,155400,1388947000,75300,75300,75300,75300,0
|
|
20230619,155300,1388947000,75300,75300,75300,75300,0
|
|
20230619,155200,1388947000,75300,75300,75300,75300,0
|
|
20230619,155100,1388947000,75300,75300,75300,75300,0
|
|
20230619,155000,1388947000,75300,75300,75300,75300,0
|
|
20230619,154900,1388947000,75300,75300,75300,75300,112
|
|
20230619,154800,1388947000,75300,75300,75300,75300,0
|
|
20230619,154700,1388947000,75300,75300,75300,75300,0
|
|
20230619,154600,1388947000,75300,75300,75300,75300,0
|
|
20230619,154500,1388947000,75300,75300,75300,75300,0
|
|
20230619,154400,1388947000,75300,75300,75300,75300,0
|
|
20230619,154300,1388947000,75300,75300,75300,75300,0
|
|
20230619,154200,1388947000,75300,75300,75300,75300,0
|
|
20230619,154100,1388947000,75300,75300,75300,75300,0
|
|
20230619,154000,1388947000,75300,75300,75300,75300,0
|
|
20230619,153900,1388947000,75300,75300,75300,75300,0
|
|
20230619,153800,1388947000,75300,75300,75300,75300,0
|
|
20230619,153700,1388947000,75300,75300,75300,75300,0
|
|
20230619,153600,1388947000,75300,75300,75300,75300,0
|
|
20230619,153500,1388947000,75300,75300,75300,75300,0
|
|
20230619,153400,1388947000,75300,75300,75300,75300,0
|
|
20230619,153300,1388947000,75300,75300,75300,75300,0
|
|
20230619,153200,1388947000,75300,75300,75300,75300,0
|
|
20230619,153100,1388947000,75300,75300,75300,75300,0
|
|
20230619,153000,1388947000,75300,75300,75300,75300,112
|
|
20230619,152900,1380513400,75500,75500,75500,75500,0
|
|
20230619,152800,1380513400,75500,75500,75500,75500,0
|
|
20230619,152700,1380513400,75500,75500,75500,75500,0
|
|
20230619,152600,1380513400,75500,75500,75500,75500,0
|
|
20230619,152500,1380513400,75500,75500,75500,75500,0
|
|
20230619,152400,1380513400,75500,75500,75500,75500,0
|
|
20230619,152300,1380513400,75500,75500,75500,75500,0
|
|
20230619,152200,1380513400,75500,75500,75500,75500,0
|
|
20230619,152100,1380513400,75500,75500,75500,75500,0
|
|
20230619,152000,1380513400,75500,75500,75500,75500,0
|
|
20230619,151900,1380513400,75500,75400,75500,74900,119
|
|
20230619,151800,1371546100,75400,75300,75400,75300,2
|
|
20230619,151700,1371395400,75300,75200,75300,75200,112
|
|
20230619,151600,1362966900,75500,75500,75500,75500,0
|
|
20230619,151500,1362966900,75500,75500,75500,75500,0
|
|
20230619,151400,1362966900,75500,75500,75500,75500,0
|
|
20230619,151300,1362966900,75500,75500,75500,75500,0
|
|
20230619,151200,1362966900,75500,75500,75500,75500,0
|
|
20230619,151100,1362966900,75500,75200,75500,75100,117
|
|
20230619,151000,1354179300,75600,75300,75600,75300,25
|
|
20230619,150900,1352294100,75400,75300,75400,75300,100
|
|
20230619,150800,1344763900,75200,75300,75300,75200,10
|
|
20230619,150700,1344011800,75300,75300,75300,75300,20
|
|
20230619,150600,1342505800,75300,75300,75300,75300,1
|
|
20230619,150500,1342430500,74900,74900,74900,74900,0
|
|
20230619,150400,1342430500,74900,74900,74900,74900,0
|
|
20230619,150300,1342430500,74900,75000,75000,74900,43
|
|
20230619,150200,1339209000,75000,75000,75000,75000,6
|
|
20230619,150100,1338759000,75300,75300,75300,75300,0
|
|
20230619,150000,1338759000,75300,75300,75300,75300,0
|
|
20230619,145900,1338759000,75300,75300,75300,75300,0
|
|
20230619,145800,1338759000,75300,75300,75300,75300,1
|
|
20230619,145700,1338683700,75000,75300,75300,75000,16
|
|
20230619,145600,1337482200,75400,75400,75400,75400,0
|
|
20230619,145500,1337482200,75400,75400,75400,75400,0
|
|
20230619,145400,1337482200,75400,75400,75400,75400,0
|
|
20230619,145300,1337482200,75400,75400,75400,75400,0
|
|
20230619,145200,1337482200,75400,75400,75400,75400,0
|
|
20230619,145100,1337482200,75400,75400,75400,75400,0
|
|
20230619,145000,1337482200,75400,75400,75400,75400,0
|
|
20230619,144900,1337482200,75400,75400,75400,75400,0
|
|
20230619,144800,1337482200,75400,75400,75400,75400,0
|
|
20230619,144700,1337482200,75400,75400,75400,75400,0
|
|
20230619,144600,1337482200,75400,75400,75400,75400,0
|
|
20230619,144500,1337482200,75400,75400,75400,75400,1
|
|
20230619,144400,1337406800,75100,75100,75100,75100,0
|
|
20230619,144300,1337406800,75100,75100,75100,75100,0
|
|
20230619,144200,1337406800,75100,75100,75100,75100,49
|
|
20230619,144100,1333726900,75400,75400,75400,75400,0
|
|
20230619,144000,1333726900,75400,75400,75400,75400,0
|
|
20230619,143900,1333726900,75400,75400,75400,75400,0
|
|
20230619,143800,1333726900,75400,75300,75400,75200,191
|
|
20230619,143700,1319362900,75600,75300,75600,75300,62
|
|
20230619,143600,1314694000,75300,75300,75300,75300,0
|
|
20230619,143500,1314694000,75300,75300,75300,75300,0
|
|
20230619,143400,1314694000,75300,75300,75300,75300,0
|
|
20230619,143300,1314694000,75300,75300,75300,75300,111
|
|
20230619,143200,1306335700,75300,75300,75300,75300,16
|
|
20230619,143100,1305130900,75500,75400,75500,75300,132
|
|
20230619,143000,1295191000,75700,75700,75700,75700,1
|
|
20230619,142900,1295115300,75400,75300,75400,75300,106
|
|
20230619,142800,1287133400,75300,75300,75300,75300,5
|
|
20230619,142700,1286756900,75300,75400,75500,75200,25
|
|
20230619,142600,1284872200,75300,75300,75700,75300,129
|
|
20230619,142500,1275156600,75300,75300,75300,75300,0
|
|
20230619,142400,1275156600,75300,75200,75300,75200,103
|
|
20230619,142300,1267410900,75200,75000,75200,75000,5
|
|
20230619,142200,1267035500,75200,75100,75200,75100,51
|
|
20230619,142100,1263205300,75200,75200,75200,75200,0
|
|
20230619,142000,1263205300,75200,75200,75200,75200,0
|
|
20230619,141900,1263205300,75200,75200,75200,75200,0
|
|
20230619,141800,1263205300,75200,75200,75200,75200,1
|
|
20230619,141700,1263130100,75200,75200,75200,75200,0
|
|
20230619,141600,1263130100,75200,75200,75200,75200,0
|
|
20230619,141500,1263130100,75200,75200,75200,75200,0
|
|
20230619,141400,1263130100,75200,75200,75200,75200,0
|
|
20230619,141300,1263130100,75200,75100,75200,75100,47
|
|
20230619,141200,1259600300,75100,75100,75100,75100,0
|
|
20230619,141100,1259600300,75100,75100,75100,75100,1
|
|
20230619,141000,1259525200,74800,74800,74800,74800,3
|
|
20230619,140900,1259300800,74800,74800,74800,74800,0
|
|
20230619,140800,1259300800,74800,74800,74800,74800,0
|
|
20230619,140700,1259300800,74800,74800,74800,74800,62
|
|
20230619,140600,1254663200,74800,74800,74800,74700,169
|
|
20230619,140500,1242028000,74800,74800,74800,74800,0
|
|
20230619,140400,1242028000,74800,74800,74800,74800,2
|
|
20230619,140300,1241878400,74700,74800,74800,74700,52
|
|
20230619,140200,1237993800,75200,75200,75200,75200,0
|
|
20230619,140100,1237993800,75200,74700,75200,74700,110
|
|
20230619,140000,1229764100,74800,74800,74800,74800,3
|
|
20230619,135900,1229539700,74900,74800,74900,74800,3
|
|
20230619,135800,1229315100,74800,74900,74900,74800,175
|
|
20230619,135700,1216224800,75300,75100,75300,75100,5
|
|
20230619,135600,1215848900,75100,75100,75100,75100,0
|
|
20230619,135500,1215848900,75100,75100,75100,75100,1
|
|
20230619,135400,1215773800,75300,75300,75300,75300,0
|
|
20230619,135300,1215773800,75300,74900,75300,74900,247
|
|
20230619,135200,1197228400,75100,75100,75100,75100,0
|
|
20230619,135100,1197228400,75100,75100,75100,75100,0
|
|
20230619,135000,1197228400,75100,74800,75100,74800,74
|
|
20230619,134900,1191679100,74600,74600,74600,74600,35
|
|
20230619,134800,1189068100,74500,74500,74500,74500,0
|
|
20230619,134700,1189068100,74500,74500,74500,74500,51
|
|
20230619,134600,1185268600,74500,74500,74500,74500,1
|
|
20230619,134500,1185194100,74500,74400,74500,74400,3
|
|
20230619,134400,1184970800,74500,74500,74500,74500,31
|
|
20230619,134300,1182661300,74500,74600,74600,74500,22
|
|
20230619,134200,1181020200,74600,74600,74600,74600,0
|
|
20230619,134100,1181020200,74600,74600,74600,74600,0
|
|
20230619,134000,1181020200,74600,74600,74600,74600,0
|
|
20230619,133900,1181020200,74600,74500,74600,74500,2
|
|
20230619,133800,1180871100,74600,74600,74600,74600,1
|
|
20230619,133700,1180796500,74600,74600,74600,74600,1
|
|
20230619,133600,1180721900,74600,74600,74600,74600,0
|
|
20230619,133500,1180721900,74600,74600,74600,74600,0
|
|
20230619,133400,1180721900,74600,74600,74600,74600,0
|
|
20230619,133300,1180721900,74600,74500,74600,74500,3
|
|
20230619,133200,1180498300,74600,74600,74600,74600,0
|
|
20230619,133100,1180498300,74600,74600,74600,74600,1
|
|
20230619,133000,1180423700,74600,74600,74600,74600,0
|
|
20230619,132900,1180423700,74600,74600,74600,74600,3
|
|
20230619,132800,1180199900,74600,74600,74600,74600,0
|
|
20230619,132700,1180199900,74600,74600,74600,74600,1
|
|
20230619,132600,1180125300,74600,74600,74600,74600,0
|
|
20230619,132500,1180125300,74600,74600,74600,74600,0
|
|
20230619,132400,1180125300,74600,74500,74600,74500,14
|
|
20230619,132300,1179081000,74400,74400,74400,74400,1
|
|
20230619,132200,1179006600,74400,74400,74400,74400,0
|
|
20230619,132100,1179006600,74400,74400,74400,74400,3
|
|
20230619,132000,1178783400,74700,74700,74700,74700,0
|
|
20230619,131900,1178783400,74700,74700,74700,74700,0
|
|
20230619,131800,1178783400,74700,74700,74700,74700,0
|
|
20230619,131700,1178783400,74700,74700,74700,74700,1
|
|
20230619,131600,1178708700,74400,74400,74400,74400,1
|
|
20230619,131500,1178634300,74400,74400,74400,74400,2
|
|
20230619,131400,1178485500,74500,74500,74500,74500,5
|
|
20230619,131300,1178113000,74500,74500,74500,74500,3
|
|
20230619,131200,1177889500,74500,74500,74500,74500,0
|
|
20230619,131100,1177889500,74500,74500,74500,74500,2
|
|
20230619,131000,1177740500,74400,74400,74400,74400,0
|
|
20230619,130900,1177740500,74400,74500,74600,74400,28
|
|
20230619,130800,1175655300,74600,74600,74600,74600,0
|
|
20230619,130700,1175655300,74600,74900,74900,74600,21
|
|
20230619,130600,1174083000,75100,75100,75100,75100,0
|
|
20230619,130500,1174083000,75100,75100,75100,75100,0
|
|
20230619,130400,1174083000,75100,75100,75100,75100,5
|
|
20230619,130300,1173707500,75300,75100,75300,75100,6
|
|
20230619,130200,1173256300,75100,75100,75100,75100,0
|
|
20230619,130100,1173256300,75100,75100,75100,75100,0
|
|
20230619,130000,1173256300,75100,75100,75100,75100,0
|
|
20230619,125900,1173256300,75100,75100,75300,74900,48
|
|
20230619,125800,1169650100,74900,74900,74900,74900,0
|
|
20230619,125700,1169650100,74900,74900,75300,74800,111
|
|
20230619,125600,1161320500,74500,74600,74600,74500,15
|
|
20230619,125500,1160202300,75100,75100,75100,75100,0
|
|
20230619,125400,1160202300,75100,74900,75100,74700,175
|
|
20230619,125300,1147105300,74600,74800,74800,74300,1061
|
|
20230619,125200,1068086400,75200,75200,75200,75200,0
|
|
20230619,125100,1068086400,75200,75100,75200,74800,114
|
|
20230619,125000,1059547500,74900,75100,75300,74900,190
|
|
20230619,124900,1045314200,75300,75200,75300,75200,70
|
|
20230619,124800,1040050000,75200,74900,75200,74800,118
|
|
20230619,124700,1031222200,75200,75200,75200,75200,7
|
|
20230619,124600,1030695800,74900,74900,74900,74900,124
|
|
20230619,124500,1021408200,75300,74800,75300,74700,70
|
|
20230619,124400,1016165100,74800,74800,74800,74800,0
|
|
20230619,124300,1016165100,74800,74800,74800,74800,4
|
|
20230619,124200,1015865900,75300,75300,75300,75300,0
|
|
20230619,124100,1015865900,75300,75300,75300,75300,1
|
|
20230619,124000,1015790600,74900,74700,75300,74700,245
|
|
20230619,123900,997454200,74700,74700,74700,74700,2
|
|
20230619,123800,997304800,74700,74800,74800,74700,119
|
|
20230619,123700,988413700,75300,75000,75300,74900,151
|
|
20230619,123600,977098900,75000,75000,75000,75000,1
|
|
20230619,123500,977023900,75300,75300,75300,75300,0
|
|
20230619,123400,977023900,75300,74800,75300,74800,111
|
|
20230619,123300,968720500,74700,74700,74700,74700,2
|
|
20230619,123200,968571100,75300,74900,75300,74900,151
|
|
20230619,123100,957256900,75300,75300,75300,75300,0
|
|
20230619,123000,957256900,75300,75300,75300,75300,0
|
|
20230619,122900,957256900,75300,75300,75300,75300,0
|
|
20230619,122800,957256900,75300,74900,75300,74900,62
|
|
20230619,122700,952606500,75000,74800,75000,74800,104
|
|
20230619,122600,944826900,74800,74800,74800,74800,1
|
|
20230619,122500,944752100,75200,75000,75300,74900,187
|
|
20230619,122400,930738500,75000,74900,75000,74900,58
|
|
20230619,122300,926394100,75200,75200,75200,75200,0
|
|
20230619,122200,926394100,75200,74900,75200,74800,136
|
|
20230619,122100,916220100,75300,74800,75300,74800,116
|
|
20230619,122000,907530500,75100,75000,75100,75000,3
|
|
20230619,121900,907305400,75200,74900,75200,74900,125
|
|
20230619,121800,897942600,75300,74800,75300,74800,165
|
|
20230619,121700,885598700,74800,74800,74800,74800,3
|
|
20230619,121600,885374300,74900,74900,75300,74900,195
|
|
20230619,121500,870766400,74800,74800,74800,74800,4
|
|
20230619,121400,870467200,74800,74800,74800,74800,0
|
|
20230619,121300,870467200,74800,74800,74800,74800,106
|
|
20230619,121200,862538400,74800,74800,74800,74800,0
|
|
20230619,121100,862538400,74800,74800,74800,74800,14
|
|
20230619,121000,861491200,74800,74800,74800,74800,2
|
|
20230619,120900,861341600,74800,74800,74800,74800,1
|
|
20230619,120800,861266800,74800,74800,74800,74800,0
|
|
20230619,120700,861266800,74800,74800,74800,74800,2
|
|
20230619,120600,861117200,74900,74900,74900,74900,10
|
|
20230619,120500,860368200,74800,74900,74900,74800,30
|
|
20230619,120400,858121400,74800,74800,74800,74800,0
|
|
20230619,120300,858121400,74800,74800,74800,74800,4
|
|
20230619,120200,857822200,74800,74800,74800,74800,9
|
|
20230619,120100,857149000,74800,74800,74800,74800,1
|
|
20230619,120000,857074200,74800,74800,74800,74800,2
|
|
20230619,115900,856924600,74800,74800,74800,74800,2
|
|
20230619,115800,856775000,74800,74800,74800,74800,2
|
|
20230619,115700,856625400,74800,74800,74800,74800,1
|
|
20230619,115600,856550600,74800,74800,74800,74800,2
|
|
20230619,115500,856401000,74800,74800,74800,74800,103
|
|
20230619,115400,848696600,74800,74800,74800,74800,0
|
|
20230619,115300,848696600,74800,74800,74800,74800,3
|
|
20230619,115200,848472200,74800,74800,74800,74800,0
|
|
20230619,115100,848472200,74800,74800,74800,74800,4
|
|
20230619,115000,848173000,74800,74800,74800,74800,0
|
|
20230619,114900,848173000,74800,74800,74800,74800,3
|
|
20230619,114800,847948600,74900,74900,74900,74900,11
|
|
20230619,114700,847124700,74800,74800,74800,74800,2
|
|
20230619,114600,846975100,74800,74800,74800,74800,2
|
|
20230619,114500,846825500,74800,74800,74800,74800,15
|
|
20230619,114400,845703500,74800,74900,74900,74800,3
|
|
20230619,114300,845479000,74800,74800,74800,74800,2
|
|
20230619,114200,845329400,74800,74800,74800,74800,2
|
|
20230619,114100,845179800,74800,74800,74800,74800,1
|
|
20230619,114000,845105000,74800,74800,74800,74800,0
|
|
20230619,113900,845105000,74800,74800,74800,74800,4
|
|
20230619,113800,844805800,74900,74900,74900,74900,3
|
|
20230619,113700,844581100,74800,74800,74800,74800,3
|
|
20230619,113600,844356700,74800,74800,74800,74800,0
|
|
20230619,113500,844356700,74800,74800,74800,74800,6
|
|
20230619,113400,843907900,74800,74800,74800,74800,0
|
|
20230619,113300,843907900,74800,74800,74800,74800,1
|
|
20230619,113200,843833100,74800,74800,74800,74800,2
|
|
20230619,113100,843683500,74900,74800,74900,74800,12
|
|
20230619,113000,842784900,74900,74900,74900,74900,0
|
|
20230619,112900,842784900,74900,74900,74900,74900,1
|
|
20230619,112800,842710000,74900,74900,74900,74900,2
|
|
20230619,112700,842560200,74900,74900,74900,74900,1
|
|
20230619,112600,842485300,74900,74900,74900,74900,0
|
|
20230619,112500,842485300,74900,74900,74900,74900,4
|
|
20230619,112400,842185700,74900,74900,74900,74900,0
|
|
20230619,112300,842185700,74900,74900,74900,74900,3
|
|
20230619,112200,841961000,74900,74900,74900,74900,0
|
|
20230619,112100,841961000,74900,74900,74900,74900,2
|
|
20230619,112000,841811200,74900,74900,74900,74900,66
|
|
20230619,111900,836867800,74800,74800,74800,74800,1
|
|
20230619,111800,836793000,74800,74800,74800,74800,22
|
|
20230619,111700,835147400,74800,74800,74800,74800,2
|
|
20230619,111600,834997800,74800,74800,74800,74800,2
|
|
20230619,111500,834848200,74800,74800,74800,74800,1
|
|
20230619,111400,834773400,74800,74800,74800,74800,2
|
|
20230619,111300,834623800,74800,74800,74800,74800,2
|
|
20230619,111200,834474200,74800,74800,74800,74800,0
|
|
20230619,111100,834474200,74800,74800,74800,74800,3
|
|
20230619,111000,834249800,74900,74900,74900,74900,1
|
|
20230619,110900,834174900,74800,74800,74800,74800,4
|
|
20230619,110800,833875700,74900,74900,74900,74900,28
|
|
20230619,110700,831778500,74900,74900,74900,74900,3
|
|
20230619,110600,831553800,74900,74900,74900,74900,0
|
|
20230619,110500,831553800,74900,74900,74900,74900,2
|
|
20230619,110400,831404000,74900,74900,74900,74900,7
|
|
20230619,110300,830879700,74900,74900,74900,74900,1
|
|
20230619,110200,830804800,74900,74800,74900,74800,4
|
|
20230619,110100,830505400,74800,74800,74800,74800,2
|
|
20230619,110000,830355800,74800,74800,74800,74800,2
|
|
20230619,105900,830206200,74800,74800,74800,74800,1
|
|
20230619,105800,830131400,74800,74800,74800,74800,0
|
|
20230619,105700,830131400,74800,74800,74800,74800,6
|
|
20230619,105600,829682600,74900,74900,74900,74900,0
|
|
20230619,105500,829682600,74900,74900,74900,74900,1
|
|
20230619,105400,829607700,74900,74900,74900,74900,0
|
|
20230619,105300,829607700,74900,74800,74900,74800,15
|
|
20230619,105200,828484400,74900,74900,74900,74900,1
|
|
20230619,105100,828409500,74900,74900,74900,74900,1
|
|
20230619,105000,828334600,74900,74800,74900,74800,214
|
|
20230619,104900,812316200,74700,74700,74700,74700,2
|
|
20230619,104800,812166800,74800,74800,74800,74800,0
|
|
20230619,104700,812166800,74800,74800,74800,74800,101
|
|
20230619,104600,804612000,74800,74800,74800,74800,100
|
|
20230619,104500,797132000,74900,74800,74900,74800,12
|
|
20230619,104400,796234200,74900,74900,74900,74900,0
|
|
20230619,104300,796234200,74900,74900,74900,74900,1
|
|
20230619,104200,796159300,74900,74900,74900,74900,48
|
|
20230619,104100,792564100,74900,75100,75100,74800,473
|
|
20230619,104000,757125600,75100,75100,75100,75100,0
|
|
20230619,103900,757125600,75100,75100,75100,75100,1
|
|
20230619,103800,757050500,75100,75100,75100,75100,2
|
|
20230619,103700,756900300,75200,75200,75200,75200,0
|
|
20230619,103600,756900300,75200,75200,75200,75200,0
|
|
20230619,103500,756900300,75200,75200,75200,75200,0
|
|
20230619,103400,756900300,75200,75300,75300,75200,19
|
|
20230619,103300,755470800,75700,75700,75700,75700,0
|
|
20230619,103200,755470800,75700,75700,75700,75700,0
|
|
20230619,103100,755470800,75700,75700,75700,75700,0
|
|
20230619,103000,755470800,75700,75700,75700,75700,0
|
|
20230619,102900,755470800,75700,75400,75700,75400,135
|
|
20230619,102800,745287400,75500,75300,75500,75300,50
|
|
20230619,102700,741521200,75200,75200,75200,75200,2
|
|
20230619,102600,741370800,75200,75200,75200,75200,5
|
|
20230619,102500,740994800,75200,75200,75200,75200,0
|
|
20230619,102400,740994800,75200,75200,75200,75200,2
|
|
20230619,102300,740844400,75400,75500,75500,75400,52
|
|
20230619,102200,736922600,75700,75500,75700,75500,56
|
|
20230619,102100,732691100,75600,75700,75900,75600,13
|
|
20230619,102000,731707600,75800,75800,75800,75800,0
|
|
20230619,101900,731707600,75800,75300,75800,75300,1076
|
|
20230619,101800,650463300,75400,75100,75400,75100,1344
|
|
20230619,101700,549204500,75100,75200,75200,75100,577
|
|
20230619,101600,505815100,75100,74800,75100,74800,168
|
|
20230619,101500,493213900,74700,74700,74700,74700,0
|
|
20230619,101400,493213900,74700,74700,74700,74700,13
|
|
20230619,101300,492242800,74800,74800,74900,74800,29
|
|
20230619,101200,490072900,74800,74800,74800,74800,10
|
|
20230619,101100,489324900,74800,74900,75000,74800,52
|
|
20230619,101000,485433000,74800,74800,75000,74800,75
|
|
20230619,100900,479822800,74800,74800,74800,74800,31
|
|
20230619,100800,477504000,74900,74900,74900,74900,29
|
|
20230619,100700,475331900,74900,74900,74900,74900,0
|
|
20230619,100600,475331900,74900,74900,74900,74900,2
|
|
20230619,100500,475182100,75000,75000,75000,75000,0
|
|
20230619,100400,475182100,75000,75000,75000,75000,0
|
|
20230619,100300,475182100,75000,75000,75000,75000,13
|
|
20230619,100200,474207100,75200,75100,75200,75000,80
|
|
20230619,100100,468201100,74900,74900,75200,74900,50
|
|
20230619,100000,464453400,75200,75200,75200,75200,0
|
|
20230619,095900,464453400,75200,75200,75200,75200,0
|
|
20230619,095800,464453400,75200,75200,75200,75200,0
|
|
20230619,095700,464453400,75200,75000,75200,75000,26
|
|
20230619,095600,462502800,74900,74900,74900,74900,26
|
|
20230619,095500,460555400,75200,75100,75200,75100,23
|
|
20230619,095400,458828000,74900,75000,75100,74900,55
|
|
20230619,095300,454707900,75000,75000,75000,75000,0
|
|
20230619,095200,454707900,75000,75200,75200,75000,22
|
|
20230619,095100,453057700,75200,75200,75200,75200,132
|
|
20230619,095000,443131300,75200,75200,75200,75200,0
|
|
20230619,094900,443131300,75200,75200,75200,75200,0
|
|
20230619,094800,443131300,75200,75200,75200,75200,0
|
|
20230619,094700,443131300,75200,75200,75200,75200,0
|
|
20230619,094600,443131300,75200,75200,75200,75200,1
|
|
20230619,094500,443056100,74900,74900,74900,74900,1
|
|
20230619,094400,442981200,75200,75200,75200,75200,0
|
|
20230619,094300,442981200,75200,75200,75200,75200,0
|
|
20230619,094200,442981200,75200,75200,75300,75200,60
|
|
20230619,094100,438467200,75200,75200,75200,75200,0
|
|
20230619,094000,438467200,75200,75000,75200,74900,240
|
|
20230619,093900,420448300,74700,75100,75200,74700,1364
|
|
20230619,093800,318425400,75000,75000,75000,74800,535
|
|
20230619,093700,278392800,75200,75200,75400,75100,27
|
|
20230619,093600,276362900,75400,75100,75400,75100,3
|
|
20230619,093500,276137300,75000,75000,75000,75000,1
|
|
20230619,093400,276062300,75400,74900,75400,74900,3
|
|
20230619,093300,275836600,75400,74800,75400,74800,224
|
|
20230619,093200,259028600,74900,75100,75100,74700,242
|
|
20230619,093100,240923900,74900,75100,75100,74900,750
|
|
20230619,093000,184722300,75300,75300,75300,75300,4
|
|
20230619,092900,184421100,75100,75100,75200,74900,282
|
|
20230619,092800,163262200,75300,75300,75300,75300,1
|
|
20230619,092700,163186900,75100,75200,75200,75100,165
|
|
20230619,092600,150795200,75400,75400,75400,75400,0
|
|
20230619,092500,150795200,75400,75400,75400,75400,1
|
|
20230619,092400,150719800,75800,75600,75800,75200,47
|
|
20230619,092300,147167000,75100,75100,75600,75100,46
|
|
20230619,092200,143707900,75100,75600,75600,75000,1303
|
|
20230619,092100,45880100,75100,75500,75600,75100,22
|
|
20230619,092000,44218800,75800,75800,75800,75800,0
|
|
20230619,091900,44218800,75800,75800,75800,75800,0
|
|
20230619,091800,44218800,75800,75800,75800,75800,0
|
|
20230619,091700,44218800,75800,75800,75800,75800,1
|
|
20230619,091600,44143000,75500,75000,75500,75000,132
|
|
20230619,091500,34236500,74900,75200,75200,74900,138
|
|
20230619,091400,23879000,75200,75200,75200,75200,1
|
|
20230619,091300,23803800,75800,75800,75800,75800,0
|
|
20230619,091200,23803800,75800,75800,75800,75800,0
|
|
20230619,091100,23803800,75800,75800,75800,75800,4
|
|
20230619,091000,23500600,75900,75900,75900,75900,0
|
|
20230619,090900,23500600,75900,75900,75900,75900,0
|
|
20230619,090800,23500600,75900,75900,75900,75900,0
|
|
20230619,090700,23500600,75900,75900,75900,75900,0
|
|
20230619,090600,23500600,75900,75400,75900,75200,201
|
|
20230619,090500,8371900,75900,75900,75900,75900,0
|
|
20230619,090400,8371900,75900,75900,75900,75900,0
|
|
20230619,090300,8371900,75900,75400,75900,75400,3
|
|
20230619,090200,8145200,75400,75400,75400,75400,1
|
|
20230619,090100,8069800,75400,75500,75500,75400,90
|
|
20230619,090000,1282800,75500,75400,75700,75400,17
|