591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184800,513231400,74900,74900,74900,74900,159
|
|
20230620,184700,513231400,74900,74900,74900,74900,0
|
|
20230620,184600,513231400,74900,74900,74900,74900,0
|
|
20230620,184500,513231400,74900,74900,74900,74900,0
|
|
20230620,184400,513231400,74900,74900,74900,74900,0
|
|
20230620,184300,513231400,74900,74900,74900,74900,0
|
|
20230620,184200,513231400,74900,74900,74900,74900,0
|
|
20230620,184100,513231400,74900,74900,74900,74900,0
|
|
20230620,184000,513231400,74900,74900,74900,74900,0
|
|
20230620,183900,513231400,74900,74900,74900,74900,0
|
|
20230620,183800,513231400,74900,74900,74900,74900,0
|
|
20230620,183700,513231400,74900,74900,74900,74900,0
|
|
20230620,183600,513231400,74900,74900,74900,74900,0
|
|
20230620,183500,513231400,74900,74900,74900,74900,0
|
|
20230620,183400,513231400,74900,74900,74900,74900,0
|
|
20230620,183300,513231400,74900,74900,74900,74900,0
|
|
20230620,183200,513231400,74900,74900,74900,74900,0
|
|
20230620,183100,513231400,74900,74900,74900,74900,0
|
|
20230620,183000,513231400,74900,74900,74900,74900,0
|
|
20230620,182900,513231400,74900,74900,74900,74900,0
|
|
20230620,182800,513231400,74900,74900,74900,74900,0
|
|
20230620,182700,513231400,74900,74900,74900,74900,0
|
|
20230620,182600,513231400,74900,74900,74900,74900,0
|
|
20230620,182500,513231400,74900,74900,74900,74900,0
|
|
20230620,182400,513231400,74900,74900,74900,74900,0
|
|
20230620,182300,513231400,74900,74900,74900,74900,0
|
|
20230620,182200,513231400,74900,74900,74900,74900,0
|
|
20230620,182100,513231400,74900,74900,74900,74900,0
|
|
20230620,182000,513231400,74900,74900,74900,74900,0
|
|
20230620,181900,513231400,74900,74900,74900,74900,0
|
|
20230620,181800,513231400,74900,74900,74900,74900,159
|
|
20230620,181700,513231400,74900,74900,74900,74900,0
|
|
20230620,181600,513231400,74900,74900,74900,74900,0
|
|
20230620,181500,513231400,74900,74900,74900,74900,0
|
|
20230620,181400,513231400,74900,74900,74900,74900,0
|
|
20230620,181300,513231400,74900,74900,74900,74900,0
|
|
20230620,181200,513231400,74900,74900,74900,74900,0
|
|
20230620,181100,513231400,74900,74900,74900,74900,0
|
|
20230620,181000,513231400,74900,74900,74900,74900,0
|
|
20230620,180900,513231400,74900,74900,74900,74900,0
|
|
20230620,180800,513231400,74900,74900,74900,74900,0
|
|
20230620,180700,513231400,74900,74900,74900,74900,0
|
|
20230620,180600,513231400,74900,74900,74900,74900,0
|
|
20230620,180500,513231400,74900,74900,74900,74900,0
|
|
20230620,180400,513231400,74900,74900,74900,74900,0
|
|
20230620,180300,513231400,74900,74900,74900,74900,0
|
|
20230620,180200,513231400,74900,74900,74900,74900,0
|
|
20230620,180100,513231400,74900,74900,74900,74900,0
|
|
20230620,180000,513231400,74900,74900,74900,74900,0
|
|
20230620,175900,513231400,74900,74900,74900,74900,0
|
|
20230620,175800,513231400,74900,74900,74900,74900,0
|
|
20230620,175700,513231400,74900,74900,74900,74900,0
|
|
20230620,175600,513231400,74900,74900,74900,74900,0
|
|
20230620,175500,513231400,74900,74900,74900,74900,0
|
|
20230620,175400,513231400,74900,74900,74900,74900,0
|
|
20230620,175300,513231400,74900,74900,74900,74900,0
|
|
20230620,175200,513231400,74900,74900,74900,74900,0
|
|
20230620,175100,513231400,74900,74900,74900,74900,0
|
|
20230620,175000,513231400,74900,74900,74900,74900,0
|
|
20230620,174900,513231400,74900,74900,74900,74900,0
|
|
20230620,174800,513231400,74900,74900,74900,74900,159
|
|
20230620,174700,513231400,74900,74900,74900,74900,0
|
|
20230620,174600,513231400,74900,74900,74900,74900,0
|
|
20230620,174500,513231400,74900,74900,74900,74900,0
|
|
20230620,174400,513231400,74900,74900,74900,74900,0
|
|
20230620,174300,513231400,74900,74900,74900,74900,0
|
|
20230620,174200,513231400,74900,74900,74900,74900,0
|
|
20230620,174100,513231400,74900,74900,74900,74900,0
|
|
20230620,174000,513231400,74900,74900,74900,74900,0
|
|
20230620,173900,513231400,74900,74900,74900,74900,0
|
|
20230620,173800,513231400,74900,74900,74900,74900,0
|
|
20230620,173700,513231400,74900,74900,74900,74900,0
|
|
20230620,173600,513231400,74900,74900,74900,74900,0
|
|
20230620,173500,513231400,74900,74900,74900,74900,0
|
|
20230620,173400,513231400,74900,74900,74900,74900,0
|
|
20230620,173300,513231400,74900,74900,74900,74900,0
|
|
20230620,173200,513231400,74900,74900,74900,74900,0
|
|
20230620,173100,513231400,74900,74900,74900,74900,0
|
|
20230620,173000,513231400,74900,74900,74900,74900,0
|
|
20230620,172900,513231400,74900,74900,74900,74900,0
|
|
20230620,172800,513231400,74900,74900,74900,74900,0
|
|
20230620,172700,513231400,74900,74900,74900,74900,0
|
|
20230620,172600,513231400,74900,74900,74900,74900,0
|
|
20230620,172500,513231400,74900,74900,74900,74900,0
|
|
20230620,172400,513231400,74900,74900,74900,74900,0
|
|
20230620,172300,513231400,74900,74900,74900,74900,0
|
|
20230620,172200,513231400,74900,74900,74900,74900,0
|
|
20230620,172100,513231400,74900,74900,74900,74900,0
|
|
20230620,172000,513231400,74900,74900,74900,74900,0
|
|
20230620,171900,513231400,74900,74900,74900,74900,0
|
|
20230620,171800,513231400,74900,74900,74900,74900,159
|
|
20230620,171700,513231400,74900,74900,74900,74900,0
|
|
20230620,171600,513231400,74900,74900,74900,74900,0
|
|
20230620,171500,513231400,74900,74900,74900,74900,0
|
|
20230620,171400,513231400,74900,74900,74900,74900,0
|
|
20230620,171300,513231400,74900,74900,74900,74900,0
|
|
20230620,171200,513231400,74900,74900,74900,74900,0
|
|
20230620,171100,513231400,74900,74900,74900,74900,0
|
|
20230620,171000,513231400,74900,74900,74900,74900,0
|
|
20230620,170900,513231400,74900,74900,74900,74900,0
|
|
20230620,170800,513231400,74900,74900,74900,74900,0
|
|
20230620,170700,513231400,74900,74900,74900,74900,0
|
|
20230620,170600,513231400,74900,74900,74900,74900,0
|
|
20230620,170500,513231400,74900,74900,74900,74900,0
|
|
20230620,170400,513231400,74900,74900,74900,74900,0
|
|
20230620,170300,513231400,74900,74900,74900,74900,0
|
|
20230620,170200,513231400,74900,74900,74900,74900,0
|
|
20230620,170100,513231400,74900,74900,74900,74900,0
|
|
20230620,170000,513231400,74900,74900,74900,74900,0
|
|
20230620,165900,513231400,74900,74900,74900,74900,0
|
|
20230620,165800,513231400,74900,74900,74900,74900,0
|
|
20230620,165700,513231400,74900,74900,74900,74900,0
|
|
20230620,165600,513231400,74900,74900,74900,74900,0
|
|
20230620,165500,513231400,74900,74900,74900,74900,0
|
|
20230620,165400,513231400,74900,74900,74900,74900,0
|
|
20230620,165300,513231400,74900,74900,74900,74900,0
|
|
20230620,165200,513231400,74900,74900,74900,74900,0
|
|
20230620,165100,513231400,74900,74900,74900,74900,0
|
|
20230620,165000,513231400,74900,74900,74900,74900,0
|
|
20230620,164900,513231400,74900,74900,74900,74900,0
|
|
20230620,164800,513231400,74900,74900,74900,74900,159
|
|
20230620,164700,513231400,74900,74900,74900,74900,0
|
|
20230620,164600,513231400,74900,74900,74900,74900,0
|
|
20230620,164500,513231400,74900,74900,74900,74900,0
|
|
20230620,164400,513231400,74900,74900,74900,74900,0
|
|
20230620,164300,513231400,74900,74900,74900,74900,0
|
|
20230620,164200,513231400,74900,74900,74900,74900,0
|
|
20230620,164100,513231400,74900,74900,74900,74900,0
|
|
20230620,164000,513231400,74900,74900,74900,74900,0
|
|
20230620,163900,513231400,74900,74900,74900,74900,0
|
|
20230620,163800,513231400,74900,74900,74900,74900,0
|
|
20230620,163700,513231400,74900,74900,74900,74900,0
|
|
20230620,163600,513231400,74900,74900,74900,74900,0
|
|
20230620,163500,513231400,74900,74900,74900,74900,0
|
|
20230620,163400,513231400,74900,74900,74900,74900,0
|
|
20230620,163300,513231400,74900,74900,74900,74900,0
|
|
20230620,163200,513231400,74900,74900,74900,74900,0
|
|
20230620,163100,513231400,74900,74900,74900,74900,0
|
|
20230620,163000,513231400,74900,74900,74900,74900,0
|
|
20230620,162900,513231400,74900,74900,74900,74900,0
|
|
20230620,162800,513231400,74900,74900,74900,74900,0
|
|
20230620,162700,513231400,74900,74900,74900,74900,0
|
|
20230620,162600,513231400,74900,74900,74900,74900,0
|
|
20230620,162500,513231400,74900,74900,74900,74900,0
|
|
20230620,162400,513231400,74900,74900,74900,74900,0
|
|
20230620,162300,513231400,74900,74900,74900,74900,0
|
|
20230620,162200,513231400,74900,74900,74900,74900,0
|
|
20230620,162100,513231400,74900,74900,74900,74900,0
|
|
20230620,162000,513231400,74900,74900,74900,74900,0
|
|
20230620,161900,513231400,74900,74900,74900,74900,0
|
|
20230620,161800,513231400,74900,74900,74900,74900,159
|
|
20230620,161700,513231400,74900,74900,74900,74900,0
|
|
20230620,161600,513231400,74900,74900,74900,74900,0
|
|
20230620,161500,513231400,74900,74900,74900,74900,0
|
|
20230620,161400,513231400,74900,74900,74900,74900,0
|
|
20230620,161300,513231400,74900,74900,74900,74900,0
|
|
20230620,161200,513231400,74900,74900,74900,74900,0
|
|
20230620,161100,513231400,74900,74900,74900,74900,0
|
|
20230620,161000,513231400,74900,74900,74900,74900,0
|
|
20230620,160900,513231400,74900,74900,74900,74900,0
|
|
20230620,160800,513231400,74900,74900,74900,74900,0
|
|
20230620,160700,513231400,74900,74900,74900,74900,0
|
|
20230620,160600,513231400,74900,74900,74900,74900,0
|
|
20230620,160500,513231400,74900,74900,74900,74900,0
|
|
20230620,160400,513231400,74900,74900,74900,74900,0
|
|
20230620,160300,513231400,74900,74900,74900,74900,0
|
|
20230620,160200,513231400,74900,74900,74900,74900,0
|
|
20230620,160100,513231400,74900,74900,74900,74900,0
|
|
20230620,160000,513231400,74900,74900,74900,74900,0
|
|
20230620,155900,513231400,74900,74900,74900,74900,0
|
|
20230620,155800,513231400,74900,74900,74900,74900,0
|
|
20230620,155700,513231400,74900,74900,74900,74900,0
|
|
20230620,155600,513231400,74900,74900,74900,74900,0
|
|
20230620,155500,513231400,74900,74900,74900,74900,0
|
|
20230620,155400,513231400,74900,74900,74900,74900,0
|
|
20230620,155300,513231400,74900,74900,74900,74900,0
|
|
20230620,155200,513231400,74900,74900,74900,74900,0
|
|
20230620,155100,513231400,74900,74900,74900,74900,0
|
|
20230620,155000,513231400,74900,74900,74900,74900,0
|
|
20230620,154900,513231400,74900,74900,74900,74900,0
|
|
20230620,154800,513231400,74900,74900,74900,74900,159
|
|
20230620,154700,513231400,74900,74900,74900,74900,0
|
|
20230620,154600,513231400,74900,74900,74900,74900,0
|
|
20230620,154500,513231400,74900,74900,74900,74900,0
|
|
20230620,154400,513231400,74900,74900,74900,74900,0
|
|
20230620,154300,513231400,74900,74900,74900,74900,0
|
|
20230620,154200,513231400,74900,74900,74900,74900,0
|
|
20230620,154100,513231400,74900,74900,74900,74900,0
|
|
20230620,154000,513231400,74900,74900,74900,74900,0
|
|
20230620,153900,513231400,74900,74900,74900,74900,0
|
|
20230620,153800,513231400,74900,74900,74900,74900,0
|
|
20230620,153700,513231400,74900,74900,74900,74900,0
|
|
20230620,153600,513231400,74900,74900,74900,74900,0
|
|
20230620,153500,513231400,74900,74900,74900,74900,0
|
|
20230620,153400,513231400,74900,74900,74900,74900,0
|
|
20230620,153300,513231400,74900,74900,74900,74900,0
|
|
20230620,153200,513231400,74900,74900,74900,74900,0
|
|
20230620,153100,513231400,74900,74900,74900,74900,0
|
|
20230620,153000,513231400,74900,74900,74900,74900,159
|
|
20230620,152900,501322300,74900,74900,74900,74900,0
|
|
20230620,152800,501322300,74900,74900,74900,74900,0
|
|
20230620,152700,501322300,74900,74900,74900,74900,0
|
|
20230620,152600,501322300,74900,74900,74900,74900,0
|
|
20230620,152500,501322300,74900,74900,74900,74900,0
|
|
20230620,152400,501322300,74900,74900,74900,74900,0
|
|
20230620,152300,501322300,74900,74900,74900,74900,0
|
|
20230620,152200,501322300,74900,74900,74900,74900,0
|
|
20230620,152100,501322300,74900,74900,74900,74900,0
|
|
20230620,152000,501322300,74900,74900,74900,74900,0
|
|
20230620,151900,501322300,74900,74900,74900,74900,9
|
|
20230620,151800,500648200,75300,75300,75300,75300,1
|
|
20230620,151700,500572900,74900,74900,75300,74900,60
|
|
20230620,151600,496062600,74900,74800,75300,74800,114
|
|
20230620,151500,487523100,74800,75000,75400,74800,109
|
|
20230620,151400,479347500,75400,74900,75400,74900,95
|
|
20230620,151300,472222200,74900,75100,75100,74900,202
|
|
20230620,151200,457072800,75000,75000,75400,75000,99
|
|
20230620,151100,449636100,75000,75100,75200,75000,61
|
|
20230620,151000,445055900,75300,75300,75300,75300,0
|
|
20230620,150900,445055900,75300,75100,75300,75100,8
|
|
20230620,150800,444454900,75300,75300,75300,75300,0
|
|
20230620,150700,444454900,75300,75300,75300,75300,0
|
|
20230620,150600,444454900,75300,75300,75300,75300,2
|
|
20230620,150500,444304300,75300,75300,75300,75300,2
|
|
20230620,150400,444153700,75300,75300,75300,75300,0
|
|
20230620,150300,444153700,75300,75300,75300,75300,1
|
|
20230620,150200,444078400,75100,75100,75100,75100,11
|
|
20230620,150100,443252300,75300,75300,75300,75300,2
|
|
20230620,150000,443101700,75300,75200,75300,75200,5
|
|
20230620,145900,442725300,75200,75300,75300,75200,13
|
|
20230620,145800,441746900,75300,75300,75300,75300,4
|
|
20230620,145700,441445700,75300,75300,75300,75300,0
|
|
20230620,145600,441445700,75300,75200,75300,75200,14
|
|
20230620,145500,440392000,75300,75300,75300,75300,5
|
|
20230620,145400,440015500,75300,75300,75300,75300,0
|
|
20230620,145300,440015500,75300,75200,75300,75200,11
|
|
20230620,145200,439187400,75300,75300,75300,75300,0
|
|
20230620,145100,439187400,75300,75300,75300,75300,21
|
|
20230620,145000,437606100,75300,75300,75300,75300,0
|
|
20230620,144900,437606100,75300,75300,75300,75300,4
|
|
20230620,144800,437304900,75300,75300,75300,75300,0
|
|
20230620,144700,437304900,75300,75300,75300,75300,7
|
|
20230620,144600,436777800,75300,75300,75300,75300,6
|
|
20230620,144500,436326000,75300,75300,75300,75300,5
|
|
20230620,144400,435949500,75300,75300,75300,75300,9
|
|
20230620,144300,435271800,75300,75300,75300,75300,5
|
|
20230620,144200,434895300,75300,75300,75300,75300,0
|
|
20230620,144100,434895300,75300,75300,75300,75300,14
|
|
20230620,144000,433841100,75300,75300,75300,75300,27
|
|
20230620,143900,431808000,75300,75300,75300,75300,14
|
|
20230620,143800,430753800,75200,75300,75300,75200,9
|
|
20230620,143700,430076300,75300,75300,75300,75300,0
|
|
20230620,143600,430076300,75300,75300,75300,75300,22
|
|
20230620,143500,428419700,75300,75300,75300,75300,0
|
|
20230620,143400,428419700,75300,75300,75300,75300,18
|
|
20230620,143300,427064300,75300,75300,75300,75300,0
|
|
20230620,143200,427064300,75300,75300,75300,75300,0
|
|
20230620,143100,427064300,75300,75300,75300,75300,15
|
|
20230620,143000,425934800,75300,75300,75300,75300,0
|
|
20230620,142900,425934800,75300,75300,75300,75300,0
|
|
20230620,142800,425934800,75300,75300,75300,75300,18
|
|
20230620,142700,424579400,75400,75400,75400,75400,0
|
|
20230620,142600,424579400,75400,75400,75400,75400,0
|
|
20230620,142500,424579400,75400,75300,75400,75300,16
|
|
20230620,142400,423374500,75400,75400,75400,75400,0
|
|
20230620,142300,423374500,75400,75400,75400,75400,1
|
|
20230620,142200,423299100,75200,75200,75200,75200,14
|
|
20230620,142100,422246300,75300,75300,75300,75300,14
|
|
20230620,142000,421192100,75400,75300,75400,75300,51
|
|
20230620,141900,417351700,75400,75400,75400,75400,0
|
|
20230620,141800,417351700,75400,75400,75400,75400,0
|
|
20230620,141700,417351700,75400,75400,75400,75400,0
|
|
20230620,141600,417351700,75400,75400,75400,75400,0
|
|
20230620,141500,417351700,75400,75400,75400,75400,0
|
|
20230620,141400,417351700,75400,75400,75400,75400,0
|
|
20230620,141300,417351700,75400,75400,75400,75400,0
|
|
20230620,141200,417351700,75400,75400,75400,75400,0
|
|
20230620,141100,417351700,75400,75400,75400,75400,1
|
|
20230620,141000,417276300,75300,75300,75300,75300,1
|
|
20230620,140900,417201000,75300,75300,75300,75300,10
|
|
20230620,140800,416448000,75300,75300,75300,75300,20
|
|
20230620,140700,414942000,75300,75300,75300,75300,0
|
|
20230620,140600,414942000,75300,75300,75300,75300,0
|
|
20230620,140500,414942000,75300,75300,75300,75300,0
|
|
20230620,140400,414942000,75300,75300,75300,75300,26
|
|
20230620,140300,412984200,75300,75300,75300,75300,50
|
|
20230620,140200,409219200,75300,75300,75300,75300,0
|
|
20230620,140100,409219200,75300,75300,75300,75300,60
|
|
20230620,140000,404701200,75300,75300,75300,75300,150
|
|
20230620,135900,393406200,75300,75300,75300,75300,115
|
|
20230620,135800,384746700,75300,75300,75300,75300,130
|
|
20230620,135700,374957700,75400,75400,75400,75400,0
|
|
20230620,135600,374957700,75400,75400,75400,75400,0
|
|
20230620,135500,374957700,75400,75400,75400,75400,0
|
|
20230620,135400,374957700,75400,75400,75400,75400,5
|
|
20230620,135300,374580700,75400,75400,75400,75400,1
|
|
20230620,135200,374505300,75400,75400,75400,75400,0
|
|
20230620,135100,374505300,75400,75400,75400,75400,0
|
|
20230620,135000,374505300,75400,75400,75400,75400,0
|
|
20230620,134900,374505300,75400,75400,75400,75400,0
|
|
20230620,134800,374505300,75400,75400,75400,75400,0
|
|
20230620,134700,374505300,75400,75400,75400,75400,0
|
|
20230620,134600,374505300,75400,75400,75400,75400,0
|
|
20230620,134500,374505300,75400,75400,75400,75400,0
|
|
20230620,134400,374505300,75400,75400,75400,75400,0
|
|
20230620,134300,374505300,75400,75400,75400,75400,0
|
|
20230620,134200,374505300,75400,75400,75400,75400,10
|
|
20230620,134100,373751300,75300,75300,75300,75300,0
|
|
20230620,134000,373751300,75300,75300,75300,75300,0
|
|
20230620,133900,373751300,75300,75300,75300,75300,0
|
|
20230620,133800,373751300,75300,75300,75300,75300,0
|
|
20230620,133700,373751300,75300,75300,75300,75300,0
|
|
20230620,133600,373751300,75300,75300,75300,75300,0
|
|
20230620,133500,373751300,75300,75300,75300,75300,0
|
|
20230620,133400,373751300,75300,75300,75300,75300,0
|
|
20230620,133300,373751300,75300,75300,75300,75300,0
|
|
20230620,133200,373751300,75300,75300,75300,75300,0
|
|
20230620,133100,373751300,75300,75300,75300,75300,0
|
|
20230620,133000,373751300,75300,75300,75300,75300,0
|
|
20230620,132900,373751300,75300,75300,75300,75300,0
|
|
20230620,132800,373751300,75300,75300,75300,75300,0
|
|
20230620,132700,373751300,75300,75300,75300,75300,0
|
|
20230620,132600,373751300,75300,75300,75300,75300,0
|
|
20230620,132500,373751300,75300,75300,75300,75300,0
|
|
20230620,132400,373751300,75300,75300,75300,75300,0
|
|
20230620,132300,373751300,75300,75300,75300,75300,0
|
|
20230620,132200,373751300,75300,75300,75300,75300,0
|
|
20230620,132100,373751300,75300,75300,75300,75300,0
|
|
20230620,132000,373751300,75300,75500,75500,75300,3
|
|
20230620,131900,373525200,75500,75500,75500,75500,1
|
|
20230620,131800,373449700,75300,75300,75300,75300,0
|
|
20230620,131700,373449700,75300,75300,75300,75300,0
|
|
20230620,131600,373449700,75300,75300,75300,75300,0
|
|
20230620,131500,373449700,75300,75300,75300,75300,0
|
|
20230620,131400,373449700,75300,75300,75300,75300,0
|
|
20230620,131300,373449700,75300,75300,75300,75300,0
|
|
20230620,131200,373449700,75300,75300,75300,75300,0
|
|
20230620,131100,373449700,75300,75300,75300,75300,9
|
|
20230620,131000,372772000,75300,75300,75300,75300,95
|
|
20230620,130900,365618500,75300,75300,75300,75300,0
|
|
20230620,130800,365618500,75300,75300,75300,75300,0
|
|
20230620,130700,365618500,75300,75300,75300,75300,0
|
|
20230620,130600,365618500,75300,75300,75300,75300,0
|
|
20230620,130500,365618500,75300,75300,75300,75300,0
|
|
20230620,130400,365618500,75300,75300,75300,75300,4
|
|
20230620,130300,365317300,75300,75300,75300,75300,0
|
|
20230620,130200,365317300,75300,75300,75300,75300,0
|
|
20230620,130100,365317300,75300,75300,75300,75300,0
|
|
20230620,130000,365317300,75300,75300,75300,75300,0
|
|
20230620,125900,365317300,75300,75300,75300,75300,0
|
|
20230620,125800,365317300,75300,75300,75300,75300,14
|
|
20230620,125700,364263100,75300,75300,75300,75300,15
|
|
20230620,125600,363133600,75400,75400,75400,75400,2
|
|
20230620,125500,362982800,75300,75300,75300,75300,33
|
|
20230620,125400,360497900,75400,75400,75400,75400,0
|
|
20230620,125300,360497900,75400,75400,75400,75400,0
|
|
20230620,125200,360497900,75400,75400,75400,75400,0
|
|
20230620,125100,360497900,75400,75300,75400,75300,27
|
|
20230620,125000,358464700,75400,75400,75400,75400,1
|
|
20230620,124900,358389300,75300,75300,75300,75300,0
|
|
20230620,124800,358389300,75300,75300,75300,75300,0
|
|
20230620,124700,358389300,75300,75300,75300,75300,15
|
|
20230620,124600,357259800,75300,75300,75300,75300,20
|
|
20230620,124500,355753800,75300,75300,75300,75300,15
|
|
20230620,124400,354624300,75200,75300,75300,75200,76
|
|
20230620,124300,348906200,75300,75300,75300,75300,0
|
|
20230620,124200,348906200,75300,75300,75300,75300,0
|
|
20230620,124100,348906200,75300,75300,75300,75300,55
|
|
20230620,124000,344764700,75400,75400,75400,75400,7
|
|
20230620,123900,344236900,75400,75400,75400,75400,0
|
|
20230620,123800,344236900,75400,75400,75400,75400,0
|
|
20230620,123700,344236900,75400,75400,75400,75200,308
|
|
20230620,123600,321055300,75500,75500,75600,75500,63
|
|
20230620,123500,316298600,75500,75400,75500,75200,514
|
|
20230620,123400,277614800,75600,75500,75600,75500,192
|
|
20230620,123300,263118700,75400,75400,75400,75400,118
|
|
20230620,123200,254221500,75400,75400,75400,75400,0
|
|
20230620,123100,254221500,75400,75400,75400,75400,0
|
|
20230620,123000,254221500,75400,75300,75400,75300,20
|
|
20230620,122900,252715400,75300,75300,75300,75300,0
|
|
20230620,122800,252715400,75300,75300,75300,75300,0
|
|
20230620,122700,252715400,75300,75300,75300,75300,224
|
|
20230620,122600,235848200,75300,75300,75300,75300,0
|
|
20230620,122500,235848200,75300,75300,75300,75300,13
|
|
20230620,122400,234869300,75300,75300,75300,75300,5
|
|
20230620,122300,234492800,75300,75300,75300,75300,9
|
|
20230620,122200,233815100,75300,75300,75300,75300,13
|
|
20230620,122100,232836200,75300,75300,75300,75300,0
|
|
20230620,122000,232836200,75300,75300,75300,75300,14
|
|
20230620,121900,231782000,75300,75300,75300,75300,0
|
|
20230620,121800,231782000,75300,75300,75300,75300,15
|
|
20230620,121700,230652500,75300,75300,75300,75300,0
|
|
20230620,121600,230652500,75300,75300,75300,75300,13
|
|
20230620,121500,229673600,75300,75300,75300,75300,5
|
|
20230620,121400,229297100,75300,75300,75300,75300,9
|
|
20230620,121300,228619400,75300,75300,75300,75300,15
|
|
20230620,121200,227489900,75300,75300,75300,75300,0
|
|
20230620,121100,227489900,75300,75300,75300,75300,15
|
|
20230620,121000,226360400,75300,75300,75300,75300,14
|
|
20230620,120900,225306200,75300,75300,75300,75300,27
|
|
20230620,120800,223273100,75400,75400,75400,75400,0
|
|
20230620,120700,223273100,75400,75400,75400,75400,0
|
|
20230620,120600,223273100,75400,75400,75400,75400,0
|
|
20230620,120500,223273100,75400,75300,75400,75300,29
|
|
20230620,120400,221089300,75400,75400,75400,75400,0
|
|
20230620,120300,221089300,75400,75400,75400,75400,0
|
|
20230620,120200,221089300,75400,75400,75400,75400,0
|
|
20230620,120100,221089300,75400,75300,75400,75300,43
|
|
20230620,120000,217851300,75300,75300,75300,75300,0
|
|
20230620,115900,217851300,75300,75300,75300,75300,0
|
|
20230620,115800,217851300,75300,75300,75300,75300,0
|
|
20230620,115700,217851300,75300,75300,75300,75300,0
|
|
20230620,115600,217851300,75300,75300,75300,75300,0
|
|
20230620,115500,217851300,75300,75200,75300,75200,4
|
|
20230620,115400,217550200,75300,75300,75300,75300,24
|
|
20230620,115300,215743000,75400,75300,75400,75300,78
|
|
20230620,115200,209869500,75300,75300,75300,75300,0
|
|
20230620,115100,209869500,75300,75300,75300,75300,0
|
|
20230620,115000,209869500,75300,75300,75300,75300,6
|
|
20230620,114900,209417700,75400,75400,75400,75400,0
|
|
20230620,114800,209417700,75400,75400,75400,75400,0
|
|
20230620,114700,209417700,75400,75400,75400,75400,0
|
|
20230620,114600,209417700,75400,75400,75400,75400,0
|
|
20230620,114500,209417700,75400,75400,75400,75400,0
|
|
20230620,114400,209417700,75400,75400,75400,75400,0
|
|
20230620,114300,209417700,75400,75300,75400,75300,42
|
|
20230620,114200,206255000,75300,75300,75300,75300,1
|
|
20230620,114100,206179700,75400,75400,75400,75400,0
|
|
20230620,114000,206179700,75400,75400,75400,75400,1
|
|
20230620,113900,206104300,75300,75300,75300,75300,0
|
|
20230620,113800,206104300,75300,75300,75300,75300,0
|
|
20230620,113700,206104300,75300,75300,75300,75300,55
|
|
20230620,113600,201962800,75400,75400,75400,75400,0
|
|
20230620,113500,201962800,75400,75400,75400,75400,0
|
|
20230620,113400,201962800,75400,75400,75400,75400,0
|
|
20230620,113300,201962800,75400,75400,75400,75400,0
|
|
20230620,113200,201962800,75400,75400,75400,75400,1
|
|
20230620,113100,201887400,75400,75400,75400,75400,0
|
|
20230620,113000,201887400,75400,75300,75400,75300,33
|
|
20230620,112900,199402400,75400,75400,75400,75400,0
|
|
20230620,112800,199402400,75400,75400,75400,75400,0
|
|
20230620,112700,199402400,75400,75400,75400,75400,0
|
|
20230620,112600,199402400,75400,75300,75400,75300,66
|
|
20230620,112500,194432500,75300,75300,75300,75300,0
|
|
20230620,112400,194432500,75300,75300,75300,75300,0
|
|
20230620,112300,194432500,75300,75300,75300,75300,0
|
|
20230620,112200,194432500,75300,75300,75300,75300,0
|
|
20230620,112100,194432500,75300,75300,75300,75300,0
|
|
20230620,112000,194432500,75300,75300,75300,75300,0
|
|
20230620,111900,194432500,75300,75300,75300,75300,0
|
|
20230620,111800,194432500,75300,75300,75300,75300,14
|
|
20230620,111700,193378300,75400,75300,75400,75300,44
|
|
20230620,111600,190065000,75500,75500,75500,75500,0
|
|
20230620,111500,190065000,75500,75500,75500,75500,0
|
|
20230620,111400,190065000,75500,75400,75500,75400,100
|
|
20230620,111300,182524900,75400,75400,75400,75400,15
|
|
20230620,111200,181393900,75400,75400,75400,75400,0
|
|
20230620,111100,181393900,75400,75300,75400,75300,40
|
|
20230620,111000,178381800,75400,75400,75400,75400,0
|
|
20230620,110900,178381800,75400,75400,75400,75400,0
|
|
20230620,110800,178381800,75400,75400,75400,75400,6
|
|
20230620,110700,177929400,75400,75300,75400,75300,43
|
|
20230620,110600,174691400,75400,75400,75400,75400,0
|
|
20230620,110500,174691400,75400,75400,75400,75400,0
|
|
20230620,110400,174691400,75400,75400,75400,75400,0
|
|
20230620,110300,174691400,75400,75400,75400,75400,0
|
|
20230620,110200,174691400,75400,75300,75400,75300,29
|
|
20230620,110100,172507600,75400,75400,75400,75400,0
|
|
20230620,110000,172507600,75400,75400,75400,75400,0
|
|
20230620,105900,172507600,75400,75400,75400,75400,0
|
|
20230620,105800,172507600,75400,75300,75400,75300,51
|
|
20230620,105700,168667200,75300,75300,75300,75300,0
|
|
20230620,105600,168667200,75300,75300,75300,75300,0
|
|
20230620,105500,168667200,75300,75300,75300,75300,1
|
|
20230620,105400,168591900,75400,75400,75400,75400,0
|
|
20230620,105300,168591900,75400,75400,75400,75400,0
|
|
20230620,105200,168591900,75400,75300,75400,75300,56
|
|
20230620,105100,164375000,75400,75400,75400,75400,0
|
|
20230620,105000,164375000,75400,75400,75400,75400,0
|
|
20230620,104900,164375000,75400,75400,75400,75400,0
|
|
20230620,104800,164375000,75400,75400,75400,75400,0
|
|
20230620,104700,164375000,75400,75400,75400,75400,0
|
|
20230620,104600,164375000,75400,75300,75400,75100,238
|
|
20230620,104500,146480900,75300,75300,75300,75300,26
|
|
20230620,104400,144523100,75300,75300,75300,75300,250
|
|
20230620,104300,125698100,75400,75400,75400,75400,6
|
|
20230620,104200,125245700,75500,75500,75500,75500,0
|
|
20230620,104100,125245700,75500,75500,75500,75500,0
|
|
20230620,104000,125245700,75500,75500,75500,75500,0
|
|
20230620,103900,125245700,75500,75500,75500,75500,0
|
|
20230620,103800,125245700,75500,75500,75500,75500,0
|
|
20230620,103700,125245700,75500,75500,75500,75500,0
|
|
20230620,103600,125245700,75500,75500,75500,75500,0
|
|
20230620,103500,125245700,75500,75500,75500,75500,0
|
|
20230620,103400,125245700,75500,75500,75500,75500,0
|
|
20230620,103300,125245700,75500,75500,75500,75500,0
|
|
20230620,103200,125245700,75500,75500,75500,75500,0
|
|
20230620,103100,125245700,75500,75500,75500,75500,0
|
|
20230620,103000,125245700,75500,75500,75500,75500,0
|
|
20230620,102900,125245700,75500,75500,75500,75500,40
|
|
20230620,102800,122225700,75400,75400,75400,75400,0
|
|
20230620,102700,122225700,75400,75400,75400,75400,0
|
|
20230620,102600,122225700,75400,75400,75400,75400,0
|
|
20230620,102500,122225700,75400,75400,75400,75400,0
|
|
20230620,102400,122225700,75400,75400,75400,75400,0
|
|
20230620,102300,122225700,75400,75400,75400,75400,0
|
|
20230620,102200,122225700,75400,75400,75400,75400,0
|
|
20230620,102100,122225700,75400,75400,75400,75400,0
|
|
20230620,102000,122225700,75400,75400,75400,75400,66
|
|
20230620,101900,117249300,75400,75400,75400,75400,8
|
|
20230620,101800,116646100,75400,75400,75400,75400,0
|
|
20230620,101700,116646100,75400,75400,75400,75400,0
|
|
20230620,101600,116646100,75400,75400,75400,75400,1
|
|
20230620,101500,116570700,75300,75300,75300,75300,0
|
|
20230620,101400,116570700,75300,75300,75300,75300,0
|
|
20230620,101300,116570700,75300,75300,75300,75300,9
|
|
20230620,101200,115893000,75300,75300,75300,75300,0
|
|
20230620,101100,115893000,75300,75300,75300,75300,0
|
|
20230620,101000,115893000,75300,75300,75300,75300,0
|
|
20230620,100900,115893000,75300,75300,75300,75300,0
|
|
20230620,100800,115893000,75300,75300,75300,75300,0
|
|
20230620,100700,115893000,75300,75300,75300,75300,0
|
|
20230620,100600,115893000,75300,75300,75300,75300,0
|
|
20230620,100500,115893000,75300,75300,75300,75300,0
|
|
20230620,100400,115893000,75300,75300,75300,75300,0
|
|
20230620,100300,115893000,75300,75300,75300,75300,0
|
|
20230620,100200,115893000,75300,75300,75300,75300,0
|
|
20230620,100100,115893000,75300,75300,75300,75300,0
|
|
20230620,100000,115893000,75300,75500,75500,75300,2
|
|
20230620,095900,115742200,75400,75400,75400,75400,22
|
|
20230620,095800,114083400,75300,75300,75300,75300,51
|
|
20230620,095700,110243100,75400,75400,75400,75400,2
|
|
20230620,095600,110092300,75300,75300,75300,75300,10
|
|
20230620,095500,109339300,75400,75400,75400,75400,0
|
|
20230620,095400,109339300,75400,75400,75400,75400,1
|
|
20230620,095300,109263900,75400,75400,75400,75400,0
|
|
20230620,095200,109263900,75400,75400,75400,75400,1
|
|
20230620,095100,109188500,75300,75200,75300,75200,49
|
|
20230620,095000,105501800,75200,75200,75200,75200,4
|
|
20230620,094900,105201000,75400,75400,75400,75400,0
|
|
20230620,094800,105201000,75400,75300,75400,75000,301
|
|
20230620,094700,82603700,75400,75300,75400,75300,15
|
|
20230620,094600,81473600,75300,75300,75300,75300,1
|
|
20230620,094500,81398300,75400,75200,75400,75200,71
|
|
20230620,094400,76052900,75200,75200,75400,75200,82
|
|
20230620,094300,69879100,75200,75200,75300,75200,10
|
|
20230620,094200,69127000,75300,75300,75300,75300,5
|
|
20230620,094100,68750500,75400,75300,75400,75300,29
|
|
20230620,094000,66566600,75400,75400,75400,75400,0
|
|
20230620,093900,66566600,75400,75400,75400,75400,0
|
|
20230620,093800,66566600,75400,75300,75400,75300,29
|
|
20230620,093700,64382800,75400,75400,75400,75400,0
|
|
20230620,093600,64382800,75400,75400,75400,75400,0
|
|
20230620,093500,64382800,75400,75300,75400,75300,36
|
|
20230620,093400,61671900,75400,75400,75400,75400,0
|
|
20230620,093300,61671900,75400,75400,75400,75400,0
|
|
20230620,093200,61671900,75400,75300,75400,75300,29
|
|
20230620,093100,59488100,75300,75300,75300,75300,0
|
|
20230620,093000,59488100,75300,75300,75300,75300,10
|
|
20230620,092900,58735100,75300,75400,75400,75300,40
|
|
20230620,092800,55723000,75500,75500,75500,75500,0
|
|
20230620,092700,55723000,75500,75400,75500,75400,4
|
|
20230620,092600,55421300,75400,75400,75400,75400,2
|
|
20230620,092500,55270500,75500,75300,75500,75300,126
|
|
20230620,092400,45782500,75700,75700,75700,75700,0
|
|
20230620,092300,45782500,75700,75700,75700,75700,1
|
|
20230620,092200,45706800,75700,75300,75700,75300,188
|
|
20230620,092100,31550000,75300,75300,75300,75300,1
|
|
20230620,092000,31474700,75300,75300,75300,75300,0
|
|
20230620,091900,31474700,75300,75300,75300,75300,1
|
|
20230620,091800,31399400,75200,75300,75300,75200,161
|
|
20230620,091700,19277100,75800,75800,75800,75800,1
|
|
20230620,091600,19201300,75300,75300,75300,75300,43
|
|
20230620,091500,15963400,76000,76000,76000,76000,0
|
|
20230620,091400,15963400,76000,75400,76000,75400,3
|
|
20230620,091300,15736600,75400,75300,75400,75300,10
|
|
20230620,091200,14982700,75300,75300,75300,75300,3
|
|
20230620,091100,14756800,75300,75300,75300,75300,22
|
|
20230620,091000,13100200,75400,75300,75400,75300,5
|
|
20230620,090900,12723600,75300,75300,75300,75300,0
|
|
20230620,090800,12723600,75300,75300,75300,75300,18
|
|
20230620,090700,11368200,75100,75100,75100,75100,0
|
|
20230620,090600,11368200,75100,75100,75100,75100,0
|
|
20230620,090500,11368200,75100,75300,75300,75100,11
|
|
20230620,090400,10541100,75200,75200,75200,75200,17
|
|
20230620,090300,9262700,75200,75200,75200,75200,5
|
|
20230620,090200,8886700,75200,75200,75200,75200,0
|
|
20230620,090100,8886700,75200,75300,75300,75200,11
|
|
20230620,090000,8058700,75300,75300,75400,75300,107
|