669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200600,283913300,74000,74000,74000,74000,132
|
|
20230622,200500,283913300,74000,74000,74000,74000,0
|
|
20230622,200400,283913300,74000,74000,74000,74000,0
|
|
20230622,200300,283913300,74000,74000,74000,74000,0
|
|
20230622,200200,283913300,74000,74000,74000,74000,0
|
|
20230622,200100,283913300,74000,74000,74000,74000,0
|
|
20230622,200000,283913300,74000,74000,74000,74000,0
|
|
20230622,195900,283913300,74000,74000,74000,74000,0
|
|
20230622,195800,283913300,74000,74000,74000,74000,0
|
|
20230622,195700,283913300,74000,74000,74000,74000,0
|
|
20230622,195600,283913300,74000,74000,74000,74000,0
|
|
20230622,195500,283913300,74000,74000,74000,74000,0
|
|
20230622,195400,283913300,74000,74000,74000,74000,0
|
|
20230622,195300,283913300,74000,74000,74000,74000,0
|
|
20230622,195200,283913300,74000,74000,74000,74000,0
|
|
20230622,195100,283913300,74000,74000,74000,74000,0
|
|
20230622,195000,283913300,74000,74000,74000,74000,0
|
|
20230622,194900,283913300,74000,74000,74000,74000,0
|
|
20230622,194800,283913300,74000,74000,74000,74000,0
|
|
20230622,194700,283913300,74000,74000,74000,74000,0
|
|
20230622,194600,283913300,74000,74000,74000,74000,0
|
|
20230622,194500,283913300,74000,74000,74000,74000,0
|
|
20230622,194400,283913300,74000,74000,74000,74000,0
|
|
20230622,194300,283913300,74000,74000,74000,74000,0
|
|
20230622,194200,283913300,74000,74000,74000,74000,0
|
|
20230622,194100,283913300,74000,74000,74000,74000,0
|
|
20230622,194000,283913300,74000,74000,74000,74000,0
|
|
20230622,193900,283913300,74000,74000,74000,74000,0
|
|
20230622,193800,283913300,74000,74000,74000,74000,0
|
|
20230622,193700,283913300,74000,74000,74000,74000,0
|
|
20230622,193600,283913300,74000,74000,74000,74000,132
|
|
20230622,193500,283913300,74000,74000,74000,74000,0
|
|
20230622,193400,283913300,74000,74000,74000,74000,0
|
|
20230622,193300,283913300,74000,74000,74000,74000,0
|
|
20230622,193200,283913300,74000,74000,74000,74000,0
|
|
20230622,193100,283913300,74000,74000,74000,74000,0
|
|
20230622,193000,283913300,74000,74000,74000,74000,0
|
|
20230622,192900,283913300,74000,74000,74000,74000,0
|
|
20230622,192800,283913300,74000,74000,74000,74000,0
|
|
20230622,192700,283913300,74000,74000,74000,74000,0
|
|
20230622,192600,283913300,74000,74000,74000,74000,0
|
|
20230622,192500,283913300,74000,74000,74000,74000,0
|
|
20230622,192400,283913300,74000,74000,74000,74000,0
|
|
20230622,192300,283913300,74000,74000,74000,74000,0
|
|
20230622,192200,283913300,74000,74000,74000,74000,0
|
|
20230622,192100,283913300,74000,74000,74000,74000,0
|
|
20230622,192000,283913300,74000,74000,74000,74000,0
|
|
20230622,191900,283913300,74000,74000,74000,74000,0
|
|
20230622,191800,283913300,74000,74000,74000,74000,0
|
|
20230622,191700,283913300,74000,74000,74000,74000,0
|
|
20230622,191600,283913300,74000,74000,74000,74000,0
|
|
20230622,191500,283913300,74000,74000,74000,74000,0
|
|
20230622,191400,283913300,74000,74000,74000,74000,0
|
|
20230622,191300,283913300,74000,74000,74000,74000,0
|
|
20230622,191200,283913300,74000,74000,74000,74000,0
|
|
20230622,191100,283913300,74000,74000,74000,74000,0
|
|
20230622,191000,283913300,74000,74000,74000,74000,0
|
|
20230622,190900,283913300,74000,74000,74000,74000,0
|
|
20230622,190800,283913300,74000,74000,74000,74000,0
|
|
20230622,190700,283913300,74000,74000,74000,74000,0
|
|
20230622,190600,283913300,74000,74000,74000,74000,132
|
|
20230622,190500,283913300,74000,74000,74000,74000,0
|
|
20230622,190400,283913300,74000,74000,74000,74000,0
|
|
20230622,190300,283913300,74000,74000,74000,74000,0
|
|
20230622,190200,283913300,74000,74000,74000,74000,0
|
|
20230622,190100,283913300,74000,74000,74000,74000,0
|
|
20230622,190000,283913300,74000,74000,74000,74000,0
|
|
20230622,185900,283913300,74000,74000,74000,74000,0
|
|
20230622,185800,283913300,74000,74000,74000,74000,0
|
|
20230622,185700,283913300,74000,74000,74000,74000,0
|
|
20230622,185600,283913300,74000,74000,74000,74000,0
|
|
20230622,185500,283913300,74000,74000,74000,74000,0
|
|
20230622,185400,283913300,74000,74000,74000,74000,0
|
|
20230622,185300,283913300,74000,74000,74000,74000,0
|
|
20230622,185200,283913300,74000,74000,74000,74000,0
|
|
20230622,185100,283913300,74000,74000,74000,74000,0
|
|
20230622,185000,283913300,74000,74000,74000,74000,0
|
|
20230622,184900,283913300,74000,74000,74000,74000,0
|
|
20230622,184800,283913300,74000,74000,74000,74000,0
|
|
20230622,184700,283913300,74000,74000,74000,74000,0
|
|
20230622,184600,283913300,74000,74000,74000,74000,0
|
|
20230622,184500,283913300,74000,74000,74000,74000,0
|
|
20230622,184400,283913300,74000,74000,74000,74000,0
|
|
20230622,184300,283913300,74000,74000,74000,74000,0
|
|
20230622,184200,283913300,74000,74000,74000,74000,0
|
|
20230622,184100,283913300,74000,74000,74000,74000,0
|
|
20230622,184000,283913300,74000,74000,74000,74000,0
|
|
20230622,183900,283913300,74000,74000,74000,74000,0
|
|
20230622,183800,283913300,74000,74000,74000,74000,0
|
|
20230622,183700,283913300,74000,74000,74000,74000,0
|
|
20230622,183600,283913300,74000,74000,74000,74000,132
|
|
20230622,183500,283913300,74000,74000,74000,74000,0
|
|
20230622,183400,283913300,74000,74000,74000,74000,0
|
|
20230622,183300,283913300,74000,74000,74000,74000,0
|
|
20230622,183200,283913300,74000,74000,74000,74000,0
|
|
20230622,183100,283913300,74000,74000,74000,74000,0
|
|
20230622,183000,283913300,74000,74000,74000,74000,0
|
|
20230622,182900,283913300,74000,74000,74000,74000,0
|
|
20230622,182800,283913300,74000,74000,74000,74000,0
|
|
20230622,182700,283913300,74000,74000,74000,74000,0
|
|
20230622,182600,283913300,74000,74000,74000,74000,0
|
|
20230622,182500,283913300,74000,74000,74000,74000,0
|
|
20230622,182400,283913300,74000,74000,74000,74000,0
|
|
20230622,182300,283913300,74000,74000,74000,74000,0
|
|
20230622,182200,283913300,74000,74000,74000,74000,0
|
|
20230622,182100,283913300,74000,74000,74000,74000,0
|
|
20230622,182000,283913300,74000,74000,74000,74000,0
|
|
20230622,181900,283913300,74000,74000,74000,74000,0
|
|
20230622,181800,283913300,74000,74000,74000,74000,0
|
|
20230622,181700,283913300,74000,74000,74000,74000,0
|
|
20230622,181600,283913300,74000,74000,74000,74000,0
|
|
20230622,181500,283913300,74000,74000,74000,74000,0
|
|
20230622,181400,283913300,74000,74000,74000,74000,0
|
|
20230622,181300,283913300,74000,74000,74000,74000,0
|
|
20230622,181200,283913300,74000,74000,74000,74000,0
|
|
20230622,181100,283913300,74000,74000,74000,74000,0
|
|
20230622,181000,283913300,74000,74000,74000,74000,0
|
|
20230622,180900,283913300,74000,74000,74000,74000,0
|
|
20230622,180800,283913300,74000,74000,74000,74000,0
|
|
20230622,180700,283913300,74000,74000,74000,74000,0
|
|
20230622,180600,283913300,74000,74000,74000,74000,132
|
|
20230622,180500,283913300,74000,74000,74000,74000,0
|
|
20230622,180400,283913300,74000,74000,74000,74000,0
|
|
20230622,180300,283913300,74000,74000,74000,74000,0
|
|
20230622,180200,283913300,74000,74000,74000,74000,0
|
|
20230622,180100,283913300,74000,74000,74000,74000,0
|
|
20230622,180000,283913300,74000,74000,74000,74000,0
|
|
20230622,175900,283913300,74000,74000,74000,74000,0
|
|
20230622,175800,283913300,74000,74000,74000,74000,0
|
|
20230622,175700,283913300,74000,74000,74000,74000,0
|
|
20230622,175600,283913300,74000,74000,74000,74000,0
|
|
20230622,175500,283913300,74000,74000,74000,74000,0
|
|
20230622,175400,283913300,74000,74000,74000,74000,0
|
|
20230622,175300,283913300,74000,74000,74000,74000,0
|
|
20230622,175200,283913300,74000,74000,74000,74000,0
|
|
20230622,175100,283913300,74000,74000,74000,74000,0
|
|
20230622,175000,283913300,74000,74000,74000,74000,0
|
|
20230622,174900,283913300,74000,74000,74000,74000,0
|
|
20230622,174800,283913300,74000,74000,74000,74000,0
|
|
20230622,174700,283913300,74000,74000,74000,74000,0
|
|
20230622,174600,283913300,74000,74000,74000,74000,0
|
|
20230622,174500,283913300,74000,74000,74000,74000,0
|
|
20230622,174400,283913300,74000,74000,74000,74000,0
|
|
20230622,174300,283913300,74000,74000,74000,74000,0
|
|
20230622,174200,283913300,74000,74000,74000,74000,0
|
|
20230622,174100,283913300,74000,74000,74000,74000,0
|
|
20230622,174000,283913300,74000,74000,74000,74000,0
|
|
20230622,173900,283913300,74000,74000,74000,74000,0
|
|
20230622,173800,283913300,74000,74000,74000,74000,0
|
|
20230622,173700,283913300,74000,74000,74000,74000,0
|
|
20230622,173600,283913300,74000,74000,74000,74000,132
|
|
20230622,173500,283913300,74000,74000,74000,74000,0
|
|
20230622,173400,283913300,74000,74000,74000,74000,0
|
|
20230622,173300,283913300,74000,74000,74000,74000,0
|
|
20230622,173200,283913300,74000,74000,74000,74000,0
|
|
20230622,173100,283913300,74000,74000,74000,74000,0
|
|
20230622,173000,283913300,74000,74000,74000,74000,0
|
|
20230622,172900,283913300,74000,74000,74000,74000,0
|
|
20230622,172800,283913300,74000,74000,74000,74000,0
|
|
20230622,172700,283913300,74000,74000,74000,74000,0
|
|
20230622,172600,283913300,74000,74000,74000,74000,0
|
|
20230622,172500,283913300,74000,74000,74000,74000,0
|
|
20230622,172400,283913300,74000,74000,74000,74000,0
|
|
20230622,172300,283913300,74000,74000,74000,74000,0
|
|
20230622,172200,283913300,74000,74000,74000,74000,0
|
|
20230622,172100,283913300,74000,74000,74000,74000,0
|
|
20230622,172000,283913300,74000,74000,74000,74000,0
|
|
20230622,171900,283913300,74000,74000,74000,74000,0
|
|
20230622,171800,283913300,74000,74000,74000,74000,0
|
|
20230622,171700,283913300,74000,74000,74000,74000,0
|
|
20230622,171600,283913300,74000,74000,74000,74000,0
|
|
20230622,171500,283913300,74000,74000,74000,74000,0
|
|
20230622,171400,283913300,74000,74000,74000,74000,0
|
|
20230622,171300,283913300,74000,74000,74000,74000,0
|
|
20230622,171200,283913300,74000,74000,74000,74000,0
|
|
20230622,171100,283913300,74000,74000,74000,74000,0
|
|
20230622,171000,283913300,74000,74000,74000,74000,0
|
|
20230622,170900,283913300,74000,74000,74000,74000,0
|
|
20230622,170800,283913300,74000,74000,74000,74000,0
|
|
20230622,170700,283913300,74000,74000,74000,74000,0
|
|
20230622,170600,283913300,74000,74000,74000,74000,132
|
|
20230622,170500,283913300,74000,74000,74000,74000,0
|
|
20230622,170400,283913300,74000,74000,74000,74000,0
|
|
20230622,170300,283913300,74000,74000,74000,74000,0
|
|
20230622,170200,283913300,74000,74000,74000,74000,0
|
|
20230622,170100,283913300,74000,74000,74000,74000,0
|
|
20230622,170000,283913300,74000,74000,74000,74000,0
|
|
20230622,165900,283913300,74000,74000,74000,74000,0
|
|
20230622,165800,283913300,74000,74000,74000,74000,0
|
|
20230622,165700,283913300,74000,74000,74000,74000,0
|
|
20230622,165600,283913300,74000,74000,74000,74000,0
|
|
20230622,165500,283913300,74000,74000,74000,74000,0
|
|
20230622,165400,283913300,74000,74000,74000,74000,0
|
|
20230622,165300,283913300,74000,74000,74000,74000,0
|
|
20230622,165200,283913300,74000,74000,74000,74000,0
|
|
20230622,165100,283913300,74000,74000,74000,74000,0
|
|
20230622,165000,283913300,74000,74000,74000,74000,0
|
|
20230622,164900,283913300,74000,74000,74000,74000,0
|
|
20230622,164800,283913300,74000,74000,74000,74000,0
|
|
20230622,164700,283913300,74000,74000,74000,74000,0
|
|
20230622,164600,283913300,74000,74000,74000,74000,0
|
|
20230622,164500,283913300,74000,74000,74000,74000,0
|
|
20230622,164400,283913300,74000,74000,74000,74000,0
|
|
20230622,164300,283913300,74000,74000,74000,74000,0
|
|
20230622,164200,283913300,74000,74000,74000,74000,0
|
|
20230622,164100,283913300,74000,74000,74000,74000,0
|
|
20230622,164000,283913300,74000,74000,74000,74000,0
|
|
20230622,163900,283913300,74000,74000,74000,74000,0
|
|
20230622,163800,283913300,74000,74000,74000,74000,0
|
|
20230622,163700,283913300,74000,74000,74000,74000,0
|
|
20230622,163600,283913300,74000,74000,74000,74000,132
|
|
20230622,163500,283913300,74000,74000,74000,74000,0
|
|
20230622,163400,283913300,74000,74000,74000,74000,0
|
|
20230622,163300,283913300,74000,74000,74000,74000,0
|
|
20230622,163200,283913300,74000,74000,74000,74000,0
|
|
20230622,163100,283913300,74000,74000,74000,74000,0
|
|
20230622,163000,283913300,74000,74000,74000,74000,0
|
|
20230622,162900,283913300,74000,74000,74000,74000,0
|
|
20230622,162800,283913300,74000,74000,74000,74000,0
|
|
20230622,162700,283913300,74000,74000,74000,74000,0
|
|
20230622,162600,283913300,74000,74000,74000,74000,0
|
|
20230622,162500,283913300,74000,74000,74000,74000,0
|
|
20230622,162400,283913300,74000,74000,74000,74000,0
|
|
20230622,162300,283913300,74000,74000,74000,74000,0
|
|
20230622,162200,283913300,74000,74000,74000,74000,0
|
|
20230622,162100,283913300,74000,74000,74000,74000,0
|
|
20230622,162000,283913300,74000,74000,74000,74000,0
|
|
20230622,161900,283913300,74000,74000,74000,74000,0
|
|
20230622,161800,283913300,74000,74000,74000,74000,0
|
|
20230622,161700,283913300,74000,74000,74000,74000,0
|
|
20230622,161600,283913300,74000,74000,74000,74000,0
|
|
20230622,161500,283913300,74000,74000,74000,74000,0
|
|
20230622,161400,283913300,74000,74000,74000,74000,0
|
|
20230622,161300,283913300,74000,74000,74000,74000,0
|
|
20230622,161200,283913300,74000,74000,74000,74000,0
|
|
20230622,161100,283913300,74000,74000,74000,74000,0
|
|
20230622,161000,283913300,74000,74000,74000,74000,0
|
|
20230622,160900,283913300,74000,74000,74000,74000,0
|
|
20230622,160800,283913300,74000,74000,74000,74000,0
|
|
20230622,160700,283913300,74000,74000,74000,74000,0
|
|
20230622,160600,283913300,74000,74000,74000,74000,132
|
|
20230622,160500,283913300,74000,74000,74000,74000,0
|
|
20230622,160400,283913300,74000,74000,74000,74000,0
|
|
20230622,160300,283913300,74000,74000,74000,74000,0
|
|
20230622,160200,283913300,74000,74000,74000,74000,0
|
|
20230622,160100,283913300,74000,74000,74000,74000,0
|
|
20230622,160000,283913300,74000,74000,74000,74000,0
|
|
20230622,155900,283913300,74000,74000,74000,74000,0
|
|
20230622,155800,283913300,74000,74000,74000,74000,0
|
|
20230622,155700,283913300,74000,74000,74000,74000,0
|
|
20230622,155600,283913300,74000,74000,74000,74000,0
|
|
20230622,155500,283913300,74000,74000,74000,74000,0
|
|
20230622,155400,283913300,74000,74000,74000,74000,0
|
|
20230622,155300,283913300,74000,74000,74000,74000,0
|
|
20230622,155200,283913300,74000,74000,74000,74000,0
|
|
20230622,155100,283913300,74000,74000,74000,74000,0
|
|
20230622,155000,283913300,74000,74000,74000,74000,0
|
|
20230622,154900,283913300,74000,74000,74000,74000,0
|
|
20230622,154800,283913300,74000,74000,74000,74000,0
|
|
20230622,154700,283913300,74000,74000,74000,74000,0
|
|
20230622,154600,283913300,74000,74000,74000,74000,0
|
|
20230622,154500,283913300,74000,74000,74000,74000,0
|
|
20230622,154400,283913300,74000,74000,74000,74000,0
|
|
20230622,154300,283913300,74000,74000,74000,74000,0
|
|
20230622,154200,283913300,74000,74000,74000,74000,0
|
|
20230622,154100,283913300,74000,74000,74000,74000,0
|
|
20230622,154000,283913300,74000,74000,74000,74000,0
|
|
20230622,153900,283913300,74000,74000,74000,74000,0
|
|
20230622,153800,283913300,74000,74000,74000,74000,0
|
|
20230622,153700,283913300,74000,74000,74000,74000,0
|
|
20230622,153600,283913300,74000,74000,74000,74000,132
|
|
20230622,153500,283913300,74000,74000,74000,74000,0
|
|
20230622,153400,283913300,74000,74000,74000,74000,0
|
|
20230622,153300,283913300,74000,74000,74000,74000,0
|
|
20230622,153200,283913300,74000,74000,74000,74000,0
|
|
20230622,153100,283913300,74000,74000,74000,74000,0
|
|
20230622,153000,283913300,74000,74000,74000,74000,132
|
|
20230622,152900,274145300,74600,74600,74600,74600,0
|
|
20230622,152800,274145300,74600,74600,74600,74600,0
|
|
20230622,152700,274145300,74600,74600,74600,74600,0
|
|
20230622,152600,274145300,74600,74600,74600,74600,0
|
|
20230622,152500,274145300,74600,74600,74600,74600,0
|
|
20230622,152400,274145300,74600,74600,74600,74600,0
|
|
20230622,152300,274145300,74600,74600,74600,74600,0
|
|
20230622,152200,274145300,74600,74600,74600,74600,0
|
|
20230622,152100,274145300,74600,74600,74600,74600,0
|
|
20230622,152000,274145300,74600,74600,74600,74600,0
|
|
20230622,151900,274145300,74600,74300,74600,74300,10
|
|
20230622,151800,273402000,74300,74300,74300,74300,7
|
|
20230622,151700,272881900,74300,74300,74300,74300,0
|
|
20230622,151600,272881900,74300,74300,74300,74300,7
|
|
20230622,151500,272361800,74600,74600,74600,74600,0
|
|
20230622,151400,272361800,74600,74600,74600,74600,0
|
|
20230622,151300,272361800,74600,74600,74600,74600,0
|
|
20230622,151200,272361800,74600,74600,74600,74600,0
|
|
20230622,151100,272361800,74600,74600,74600,74600,0
|
|
20230622,151000,272361800,74600,74600,74600,74600,1
|
|
20230622,150900,272287200,74300,74400,74400,74300,41
|
|
20230622,150800,269240500,74500,74500,74500,74500,0
|
|
20230622,150700,269240500,74500,74500,74500,74500,0
|
|
20230622,150600,269240500,74500,74500,74500,74500,0
|
|
20230622,150500,269240500,74500,74500,74500,74500,0
|
|
20230622,150400,269240500,74500,74500,74500,74500,0
|
|
20230622,150300,269240500,74500,74500,74500,74500,60
|
|
20230622,150200,264770500,74800,74600,74800,74600,114
|
|
20230622,150100,256255900,74400,74400,74400,74400,0
|
|
20230622,150000,256255900,74400,74400,74400,74400,0
|
|
20230622,145900,256255900,74400,74400,74400,74400,1
|
|
20230622,145800,256181500,74600,74600,74600,74600,4
|
|
20230622,145700,255883100,74800,74800,74800,74800,0
|
|
20230622,145600,255883100,74800,74800,74800,74800,0
|
|
20230622,145500,255883100,74800,74800,74800,74800,1
|
|
20230622,145400,255808300,74800,74600,74800,74600,56
|
|
20230622,145300,251630000,74900,74900,74900,74900,0
|
|
20230622,145200,251630000,74900,74900,74900,74900,0
|
|
20230622,145100,251630000,74900,74700,74900,74700,193
|
|
20230622,145000,237212100,74700,74300,74700,74300,231
|
|
20230622,144900,220025900,74300,74300,74300,74300,0
|
|
20230622,144800,220025900,74300,74300,74300,74300,0
|
|
20230622,144700,220025900,74300,74300,74300,74300,0
|
|
20230622,144600,220025900,74300,74300,74300,74300,0
|
|
20230622,144500,220025900,74300,74300,74300,74300,0
|
|
20230622,144400,220025900,74300,74300,74300,74300,0
|
|
20230622,144300,220025900,74300,74300,74300,74300,0
|
|
20230622,144200,220025900,74300,74300,74300,74300,0
|
|
20230622,144100,220025900,74300,74300,74300,74300,0
|
|
20230622,144000,220025900,74300,74300,74300,74300,1
|
|
20230622,143900,219951600,74200,74200,74200,74200,0
|
|
20230622,143800,219951600,74200,74200,74200,74200,0
|
|
20230622,143700,219951600,74200,74200,74200,74200,0
|
|
20230622,143600,219951600,74200,74200,74200,74200,20
|
|
20230622,143500,218467600,74200,74200,74200,74200,0
|
|
20230622,143400,218467600,74200,74200,74200,74200,0
|
|
20230622,143300,218467600,74200,74200,74200,74200,0
|
|
20230622,143200,218467600,74200,74300,74300,74200,63
|
|
20230622,143100,213792900,74400,74600,74600,74400,63
|
|
20230622,143000,209104500,74600,74600,74600,74600,0
|
|
20230622,142900,209104500,74600,74600,74600,74600,0
|
|
20230622,142800,209104500,74600,74600,74600,74600,1
|
|
20230622,142700,209029900,74600,74600,74600,74600,0
|
|
20230622,142600,209029900,74600,74600,74600,74600,1
|
|
20230622,142500,208955300,74700,74700,74700,74700,0
|
|
20230622,142400,208955300,74700,74700,74700,74700,0
|
|
20230622,142300,208955300,74700,74700,74700,74700,0
|
|
20230622,142200,208955300,74700,74700,74700,74700,0
|
|
20230622,142100,208955300,74700,74700,74700,74700,1
|
|
20230622,142000,208880600,74700,74700,74700,74700,0
|
|
20230622,141900,208880600,74700,74700,74700,74700,0
|
|
20230622,141800,208880600,74700,74700,74700,74700,0
|
|
20230622,141700,208880600,74700,74700,74700,74700,0
|
|
20230622,141600,208880600,74700,74700,74700,74700,0
|
|
20230622,141500,208880600,74700,74700,74700,74700,0
|
|
20230622,141400,208880600,74700,74700,74700,74700,0
|
|
20230622,141300,208880600,74700,74700,74700,74700,0
|
|
20230622,141200,208880600,74700,74700,74700,74700,0
|
|
20230622,141100,208880600,74700,74700,74700,74700,0
|
|
20230622,141000,208880600,74700,74700,74700,74700,0
|
|
20230622,140900,208880600,74700,74700,74700,74700,0
|
|
20230622,140800,208880600,74700,74700,74700,74700,0
|
|
20230622,140700,208880600,74700,74700,74700,74700,0
|
|
20230622,140600,208880600,74700,74700,74700,74700,0
|
|
20230622,140500,208880600,74700,74700,74700,74700,0
|
|
20230622,140400,208880600,74700,74700,74700,74700,0
|
|
20230622,140300,208880600,74700,74700,74700,74700,0
|
|
20230622,140200,208880600,74700,74700,74700,74700,0
|
|
20230622,140100,208880600,74700,74700,74700,74700,0
|
|
20230622,140000,208880600,74700,74700,74700,74700,0
|
|
20230622,135900,208880600,74700,74700,74700,74700,0
|
|
20230622,135800,208880600,74700,74700,74700,74700,0
|
|
20230622,135700,208880600,74700,74700,74700,74700,1
|
|
20230622,135600,208805900,74700,74700,74700,74700,0
|
|
20230622,135500,208805900,74700,74700,74700,74700,0
|
|
20230622,135400,208805900,74700,74700,74700,74700,0
|
|
20230622,135300,208805900,74700,74700,74700,74700,0
|
|
20230622,135200,208805900,74700,74700,74700,74700,0
|
|
20230622,135100,208805900,74700,74700,74700,74700,0
|
|
20230622,135000,208805900,74700,74700,74700,74700,0
|
|
20230622,134900,208805900,74700,74700,74700,74700,0
|
|
20230622,134800,208805900,74700,74700,74700,74700,0
|
|
20230622,134700,208805900,74700,74700,74700,74700,0
|
|
20230622,134600,208805900,74700,74700,74700,74700,0
|
|
20230622,134500,208805900,74700,74800,74800,74700,10
|
|
20230622,134400,208058700,74800,74800,74800,74800,0
|
|
20230622,134300,208058700,74800,74800,74800,74800,0
|
|
20230622,134200,208058700,74800,74800,74800,74800,1
|
|
20230622,134100,207983900,74800,74800,74800,74800,1
|
|
20230622,134000,207909100,74800,74800,74800,74800,0
|
|
20230622,133900,207909100,74800,74800,74800,74800,0
|
|
20230622,133800,207909100,74800,74800,74800,74800,0
|
|
20230622,133700,207909100,74800,74800,74800,74800,0
|
|
20230622,133600,207909100,74800,74800,74800,74800,0
|
|
20230622,133500,207909100,74800,74800,74800,74800,0
|
|
20230622,133400,207909100,74800,74800,74800,74800,12
|
|
20230622,133300,207011500,74800,74800,74800,74800,0
|
|
20230622,133200,207011500,74800,74800,74800,74800,1
|
|
20230622,133100,206936700,74900,74900,74900,74900,0
|
|
20230622,133000,206936700,74900,74900,74900,74900,0
|
|
20230622,132900,206936700,74900,74900,74900,74900,0
|
|
20230622,132800,206936700,74900,74900,74900,74900,0
|
|
20230622,132700,206936700,74900,74900,74900,74900,0
|
|
20230622,132600,206936700,74900,74900,74900,74900,0
|
|
20230622,132500,206936700,74900,74900,74900,74900,0
|
|
20230622,132400,206936700,74900,74900,74900,74900,0
|
|
20230622,132300,206936700,74900,74900,74900,74900,0
|
|
20230622,132200,206936700,74900,74900,74900,74900,0
|
|
20230622,132100,206936700,74900,74900,74900,74900,0
|
|
20230622,132000,206936700,74900,74900,74900,74900,0
|
|
20230622,131900,206936700,74900,74900,74900,74900,1
|
|
20230622,131800,206861800,74900,74900,74900,74900,0
|
|
20230622,131700,206861800,74900,74900,74900,74900,0
|
|
20230622,131600,206861800,74900,74900,74900,74900,0
|
|
20230622,131500,206861800,74900,74900,74900,74900,0
|
|
20230622,131400,206861800,74900,74900,74900,74900,0
|
|
20230622,131300,206861800,74900,74900,74900,74900,0
|
|
20230622,131200,206861800,74900,74900,74900,74900,0
|
|
20230622,131100,206861800,74900,74900,74900,74900,0
|
|
20230622,131000,206861800,74900,74900,74900,74900,0
|
|
20230622,130900,206861800,74900,74900,74900,74900,0
|
|
20230622,130800,206861800,74900,74900,74900,74900,0
|
|
20230622,130700,206861800,74900,74900,74900,74900,0
|
|
20230622,130600,206861800,74900,74900,74900,74900,0
|
|
20230622,130500,206861800,74900,74900,74900,74900,0
|
|
20230622,130400,206861800,74900,74900,74900,74900,0
|
|
20230622,130300,206861800,74900,74900,74900,74900,0
|
|
20230622,130200,206861800,74900,74900,74900,74900,0
|
|
20230622,130100,206861800,74900,74900,74900,74900,0
|
|
20230622,130000,206861800,74900,74900,74900,74900,0
|
|
20230622,125900,206861800,74900,74900,74900,74900,0
|
|
20230622,125800,206861800,74900,74900,74900,74900,0
|
|
20230622,125700,206861800,74900,74900,74900,74900,2
|
|
20230622,125600,206712000,75100,75100,75100,75100,0
|
|
20230622,125500,206712000,75100,75100,75100,75100,0
|
|
20230622,125400,206712000,75100,75100,75100,75100,0
|
|
20230622,125300,206712000,75100,75100,75100,75100,0
|
|
20230622,125200,206712000,75100,75100,75100,75100,0
|
|
20230622,125100,206712000,75100,75100,75100,75100,0
|
|
20230622,125000,206712000,75100,75100,75100,75100,0
|
|
20230622,124900,206712000,75100,75100,75100,75100,0
|
|
20230622,124800,206712000,75100,75100,75100,75100,0
|
|
20230622,124700,206712000,75100,75100,75100,75100,0
|
|
20230622,124600,206712000,75100,75100,75100,75100,0
|
|
20230622,124500,206712000,75100,75100,75100,75100,0
|
|
20230622,124400,206712000,75100,75100,75100,75100,0
|
|
20230622,124300,206712000,75100,75100,75100,75100,0
|
|
20230622,124200,206712000,75100,75100,75100,75100,0
|
|
20230622,124100,206712000,75100,75100,75100,75100,0
|
|
20230622,124000,206712000,75100,75100,75100,75100,0
|
|
20230622,123900,206712000,75100,75100,75100,75100,0
|
|
20230622,123800,206712000,75100,75000,75100,75000,2
|
|
20230622,123700,206561900,74800,74800,74800,74800,1
|
|
20230622,123600,206487100,75100,75100,75100,75100,0
|
|
20230622,123500,206487100,75100,75100,75100,75100,0
|
|
20230622,123400,206487100,75100,75100,75100,75100,0
|
|
20230622,123300,206487100,75100,75100,75100,75100,0
|
|
20230622,123200,206487100,75100,75100,75100,75100,0
|
|
20230622,123100,206487100,75100,75100,75100,75100,0
|
|
20230622,123000,206487100,75100,75100,75100,75100,0
|
|
20230622,122900,206487100,75100,75100,75100,75100,0
|
|
20230622,122800,206487100,75100,75100,75100,75100,0
|
|
20230622,122700,206487100,75100,74800,75100,74800,3
|
|
20230622,122600,206262400,75100,75100,75100,75100,0
|
|
20230622,122500,206262400,75100,75100,75100,75100,0
|
|
20230622,122400,206262400,75100,75100,75100,75100,0
|
|
20230622,122300,206262400,75100,75100,75100,75100,1
|
|
20230622,122200,206187300,74800,74800,74800,74800,0
|
|
20230622,122100,206187300,74800,74800,74800,74800,1
|
|
20230622,122000,206112500,75100,75100,75100,75100,0
|
|
20230622,121900,206112500,75100,75100,75100,75100,0
|
|
20230622,121800,206112500,75100,75100,75100,75100,0
|
|
20230622,121700,206112500,75100,75100,75100,75100,0
|
|
20230622,121600,206112500,75100,75100,75100,75100,0
|
|
20230622,121500,206112500,75100,75100,75100,75100,0
|
|
20230622,121400,206112500,75100,75100,75100,75100,0
|
|
20230622,121300,206112500,75100,75000,75100,75000,3
|
|
20230622,121200,205887400,75100,75000,75100,75000,2
|
|
20230622,121100,205737300,75100,75100,75100,75100,0
|
|
20230622,121000,205737300,75100,75100,75100,75100,0
|
|
20230622,120900,205737300,75100,75100,75100,75100,0
|
|
20230622,120800,205737300,75100,75100,75100,75100,0
|
|
20230622,120700,205737300,75100,75100,75100,75100,0
|
|
20230622,120600,205737300,75100,75100,75100,75100,0
|
|
20230622,120500,205737300,75100,75100,75100,75100,0
|
|
20230622,120400,205737300,75100,74900,75200,74800,7
|
|
20230622,120300,205212500,75200,74700,75200,74700,28
|
|
20230622,120200,203119300,74700,74700,74700,74700,1
|
|
20230622,120100,203044600,74400,74800,74900,74400,34
|
|
20230622,120000,200509600,74800,74700,74900,74600,13
|
|
20230622,115900,199537500,75600,74900,75600,74900,16
|
|
20230622,115800,198337400,74900,74700,74900,74700,80
|
|
20230622,115700,192357100,74500,74500,74500,74500,0
|
|
20230622,115600,192357100,74500,74700,74700,74500,8
|
|
20230622,115500,191760100,74700,74700,74700,74700,0
|
|
20230622,115400,191760100,74700,74500,74700,74500,4
|
|
20230622,115300,191461900,74700,74700,74700,74700,0
|
|
20230622,115200,191461900,74700,74700,74700,74700,0
|
|
20230622,115100,191461900,74700,74400,74700,74400,5
|
|
20230622,115000,191089600,74700,74700,74700,74700,1
|
|
20230622,114900,191014900,74700,74700,74700,74700,0
|
|
20230622,114800,191014900,74700,74500,74700,74500,4
|
|
20230622,114700,190716700,74500,74500,74500,74500,0
|
|
20230622,114600,190716700,74500,74500,74500,74500,106
|
|
20230622,114500,182819700,74400,74400,74400,74400,3
|
|
20230622,114400,182596500,74500,74500,74500,74500,36
|
|
20230622,114300,179914500,74500,74500,74500,74500,0
|
|
20230622,114200,179914500,74500,74500,74500,74500,3
|
|
20230622,114100,179691000,74500,74500,74500,74500,0
|
|
20230622,114000,179691000,74500,74500,74500,74500,53
|
|
20230622,113900,175742500,74600,74600,74600,74600,1
|
|
20230622,113800,175667900,74500,74500,74500,74500,0
|
|
20230622,113700,175667900,74500,74500,74500,74500,3
|
|
20230622,113600,175444400,74500,74500,74500,74500,0
|
|
20230622,113500,175444400,74500,74500,74500,74500,0
|
|
20230622,113400,175444400,74500,74500,74500,74500,3
|
|
20230622,113300,175220900,74600,74600,74600,74600,92
|
|
20230622,113200,168357700,74600,74600,74600,74600,0
|
|
20230622,113100,168357700,74600,74600,74600,74600,3
|
|
20230622,113000,168133900,74700,74700,74700,74700,1
|
|
20230622,112900,168059200,74600,74600,74600,74600,0
|
|
20230622,112800,168059200,74600,74600,74600,74600,4
|
|
20230622,112700,167760800,74600,74600,74600,74600,0
|
|
20230622,112600,167760800,74600,74600,74600,74600,0
|
|
20230622,112500,167760800,74600,74700,74700,74600,5
|
|
20230622,112400,167387600,74600,74600,74600,74600,0
|
|
20230622,112300,167387600,74600,74600,74600,74600,3
|
|
20230622,112200,167163800,74600,74600,74600,74600,0
|
|
20230622,112100,167163800,74600,74600,74600,74600,0
|
|
20230622,112000,167163800,74600,74600,74600,74600,3
|
|
20230622,111900,166940000,74600,74600,74600,74600,0
|
|
20230622,111800,166940000,74600,74600,74600,74600,0
|
|
20230622,111700,166940000,74600,74600,74600,74600,3
|
|
20230622,111600,166716200,74700,74700,74700,74700,1
|
|
20230622,111500,166641500,74600,74600,74600,74600,2
|
|
20230622,111400,166492300,74600,74600,74600,74600,3
|
|
20230622,111300,166268500,74600,74600,74600,74600,0
|
|
20230622,111200,166268500,74600,74600,74600,74600,0
|
|
20230622,111100,166268500,74600,74600,74600,74600,3
|
|
20230622,111000,166044700,74600,74600,74600,74600,0
|
|
20230622,110900,166044700,74600,74600,74600,74600,17
|
|
20230622,110800,164776500,74600,74600,74600,74600,0
|
|
20230622,110700,164776500,74600,74600,74600,74600,0
|
|
20230622,110600,164776500,74600,74600,74600,74600,7
|
|
20230622,110500,164254300,74600,74600,74600,74600,1
|
|
20230622,110400,164179700,74600,74600,74600,74600,0
|
|
20230622,110300,164179700,74600,74600,74600,74600,3
|
|
20230622,110200,163955900,74600,74600,74600,74600,6
|
|
20230622,110100,163508300,74600,74600,74600,74600,0
|
|
20230622,110000,163508300,74600,74600,74600,74600,3
|
|
20230622,105900,163284500,74600,74600,74600,74600,3
|
|
20230622,105800,163060700,74600,74600,74600,74600,42
|
|
20230622,105700,159927500,74600,74700,74700,74600,4
|
|
20230622,105600,159629000,74600,74600,74600,74600,0
|
|
20230622,105500,159629000,74600,74600,74600,74600,3
|
|
20230622,105400,159405200,74700,74700,74700,74700,0
|
|
20230622,105300,159405200,74700,74700,74700,74600,4
|
|
20230622,105200,159106500,74600,74600,74600,74600,3
|
|
20230622,105100,158882700,74700,74700,74700,74700,0
|
|
20230622,105000,158882700,74700,74700,74700,74700,1
|
|
20230622,104900,158808000,74700,74600,74700,74600,4
|
|
20230622,104800,158509500,74700,74700,74700,74700,0
|
|
20230622,104700,158509500,74700,74700,74700,74700,1
|
|
20230622,104600,158434800,74600,74600,74600,74600,4
|
|
20230622,104500,158136400,74600,74600,74600,74600,0
|
|
20230622,104400,158136400,74600,74600,74600,74600,0
|
|
20230622,104300,158136400,74600,74600,74600,74600,3
|
|
20230622,104200,157912600,74700,74700,74700,74700,1
|
|
20230622,104100,157837900,74600,74600,74600,74600,1
|
|
20230622,104000,157763300,74600,74700,74700,74600,4
|
|
20230622,103900,157464800,74700,74700,74700,74700,1
|
|
20230622,103800,157390100,74600,74500,74600,74500,53
|
|
20230622,103700,153436600,74700,74500,74700,74500,2
|
|
20230622,103600,153287400,74500,74500,74500,74500,0
|
|
20230622,103500,153287400,74500,74500,74500,74500,0
|
|
20230622,103400,153287400,74500,74500,74500,74500,23
|
|
20230622,103300,151573900,74500,74500,74500,74500,0
|
|
20230622,103200,151573900,74500,74500,74500,74500,0
|
|
20230622,103100,151573900,74500,74500,74500,74500,1
|
|
20230622,103000,151499400,74600,74600,74600,74600,0
|
|
20230622,102900,151499400,74600,74500,74600,74500,3
|
|
20230622,102800,151275700,74600,74600,74700,74400,22
|
|
20230622,102700,149634600,74600,74300,74600,74300,13
|
|
20230622,102600,148667700,74700,74300,74700,74300,14
|
|
20230622,102500,147625600,74300,74300,74300,74300,3
|
|
20230622,102400,147402700,74400,74400,74400,74400,5
|
|
20230622,102300,147030700,74700,74400,74800,74200,248
|
|
20230622,102200,128516000,74100,74100,74100,74100,1
|
|
20230622,102100,128441900,74100,74100,74100,74100,0
|
|
20230622,102000,128441900,74100,74100,74100,74100,0
|
|
20230622,101900,128441900,74100,74100,74100,74100,1
|
|
20230622,101800,128367800,74100,74100,74100,74100,0
|
|
20230622,101700,128367800,74100,74100,74100,74100,0
|
|
20230622,101600,128367800,74100,74100,74100,74100,2
|
|
20230622,101500,128219600,74100,74100,74100,74100,0
|
|
20230622,101400,128219600,74100,74100,74100,74100,20
|
|
20230622,101300,126737600,74100,74100,74100,74100,1
|
|
20230622,101200,126663500,74200,74200,74200,74200,0
|
|
20230622,101100,126663500,74200,74200,74200,74200,5
|
|
20230622,101000,126292500,74200,74200,74200,74200,1
|
|
20230622,100900,126218300,74300,74300,74300,74300,0
|
|
20230622,100800,126218300,74300,74300,74300,74300,5
|
|
20230622,100700,125846800,74600,74600,74600,74600,0
|
|
20230622,100600,125846800,74600,74600,74600,74600,0
|
|
20230622,100500,125846800,74600,74600,74600,74600,0
|
|
20230622,100400,125846800,74600,74600,74600,74600,0
|
|
20230622,100300,125846800,74600,74600,74600,74600,0
|
|
20230622,100200,125846800,74600,74600,74600,74600,0
|
|
20230622,100100,125846800,74600,74600,74600,74600,0
|
|
20230622,100000,125846800,74600,74000,74600,74000,205
|
|
20230622,095900,110628400,74000,74000,74000,74000,0
|
|
20230622,095800,110628400,74000,74000,74000,74000,0
|
|
20230622,095700,110628400,74000,74000,74000,74000,7
|
|
20230622,095600,110110400,74000,74000,74000,74000,0
|
|
20230622,095500,110110400,74000,74000,74000,74000,1
|
|
20230622,095400,110036400,74000,74000,74000,74000,27
|
|
20230622,095300,108038400,74000,74000,74000,74000,40
|
|
20230622,095200,105078400,74000,74000,74000,74000,0
|
|
20230622,095100,105078400,74000,74000,74000,74000,0
|
|
20230622,095000,105078400,74000,74000,74000,74000,0
|
|
20230622,094900,105078400,74000,74000,74000,74000,1
|
|
20230622,094800,105004400,74100,74100,74100,74100,1
|
|
20230622,094700,104930300,74000,74000,74000,74000,0
|
|
20230622,094600,104930300,74000,74000,74000,74000,1
|
|
20230622,094500,104856300,74000,74000,74000,74000,1
|
|
20230622,094400,104782300,74000,74000,74000,74000,1
|
|
20230622,094300,104708300,74000,74000,74000,74000,1
|
|
20230622,094200,104634300,74000,74000,74000,74000,0
|
|
20230622,094100,104634300,74000,74000,74000,74000,1
|
|
20230622,094000,104560300,74000,74000,74000,74000,1
|
|
20230622,093900,104486300,74000,74000,74000,74000,1
|
|
20230622,093800,104412300,74000,74000,74000,74000,1
|
|
20230622,093700,104338300,74000,74000,74000,74000,0
|
|
20230622,093600,104338300,74000,74000,74000,74000,1
|
|
20230622,093500,104264300,74000,74000,74000,74000,1
|
|
20230622,093400,104190300,74000,74000,74000,74000,1
|
|
20230622,093300,104116300,74000,74000,74000,74000,1
|
|
20230622,093200,104042300,74000,74000,74000,74000,0
|
|
20230622,093100,104042300,74000,74000,74000,74000,1
|
|
20230622,093000,103968300,74000,74000,74000,74000,1
|
|
20230622,092900,103894300,74000,74000,74000,74000,1
|
|
20230622,092800,103820300,74000,74000,74000,74000,1
|
|
20230622,092700,103746300,74200,74200,74200,74200,123
|
|
20230622,092600,94619700,73900,73900,73900,73900,1
|
|
20230622,092500,94545800,74100,73900,74100,73900,57
|
|
20230622,092400,90322300,73900,73900,73900,73900,1
|
|
20230622,092300,90248400,73900,73900,73900,73900,1
|
|
20230622,092200,90174500,73900,73900,73900,73900,0
|
|
20230622,092100,90174500,73900,73900,73900,73900,1
|
|
20230622,092000,90100600,73800,73800,73800,73800,1
|
|
20230622,091900,90026800,73800,73800,73800,73800,1
|
|
20230622,091800,89953000,73800,73800,73800,73800,1
|
|
20230622,091700,89879200,73900,73900,73900,73900,1
|
|
20230622,091600,89805300,73900,73900,73900,73900,1
|
|
20230622,091500,89731400,74200,74300,74300,74100,147
|
|
20230622,091400,78819100,74300,73600,74300,73600,318
|
|
20230622,091300,55348600,73600,73600,73600,73600,1
|
|
20230622,091200,55275000,73600,73600,73600,73600,21
|
|
20230622,091100,53729400,73600,73600,73600,73600,1
|
|
20230622,091000,53655800,73700,73700,73700,73700,1
|
|
20230622,090900,53582100,73700,73700,73700,73700,1
|
|
20230622,090800,53508400,73800,73800,73800,73800,10
|
|
20230622,090700,52770400,73900,73900,73900,73900,0
|
|
20230622,090600,52770400,73900,73900,73900,73900,1
|
|
20230622,090500,52696500,74000,74100,74100,74000,12
|
|
20230622,090400,51808400,74200,74200,74200,74200,537
|
|
20230622,090300,11963000,74200,74200,74200,74200,1
|
|
20230622,090200,11888800,74200,74200,74200,74200,0
|
|
20230622,090100,11888800,74200,74300,74300,74200,104
|
|
20230622,090000,4161700,74600,74300,74600,74300,56
|