658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195500,239620600,73200,73200,73200,73200,174
|
|
20230623,195400,239620600,73200,73200,73200,73200,0
|
|
20230623,195300,239620600,73200,73200,73200,73200,0
|
|
20230623,195200,239620600,73200,73200,73200,73200,0
|
|
20230623,195100,239620600,73200,73200,73200,73200,0
|
|
20230623,195000,239620600,73200,73200,73200,73200,0
|
|
20230623,194900,239620600,73200,73200,73200,73200,0
|
|
20230623,194800,239620600,73200,73200,73200,73200,0
|
|
20230623,194700,239620600,73200,73200,73200,73200,0
|
|
20230623,194600,239620600,73200,73200,73200,73200,0
|
|
20230623,194500,239620600,73200,73200,73200,73200,0
|
|
20230623,194400,239620600,73200,73200,73200,73200,0
|
|
20230623,194300,239620600,73200,73200,73200,73200,0
|
|
20230623,194200,239620600,73200,73200,73200,73200,0
|
|
20230623,194100,239620600,73200,73200,73200,73200,0
|
|
20230623,194000,239620600,73200,73200,73200,73200,0
|
|
20230623,193900,239620600,73200,73200,73200,73200,0
|
|
20230623,193800,239620600,73200,73200,73200,73200,0
|
|
20230623,193700,239620600,73200,73200,73200,73200,0
|
|
20230623,193600,239620600,73200,73200,73200,73200,0
|
|
20230623,193500,239620600,73200,73200,73200,73200,0
|
|
20230623,193400,239620600,73200,73200,73200,73200,0
|
|
20230623,193300,239620600,73200,73200,73200,73200,0
|
|
20230623,193200,239620600,73200,73200,73200,73200,0
|
|
20230623,193100,239620600,73200,73200,73200,73200,0
|
|
20230623,193000,239620600,73200,73200,73200,73200,0
|
|
20230623,192900,239620600,73200,73200,73200,73200,0
|
|
20230623,192800,239620600,73200,73200,73200,73200,0
|
|
20230623,192700,239620600,73200,73200,73200,73200,0
|
|
20230623,192600,239620600,73200,73200,73200,73200,0
|
|
20230623,192500,239620600,73200,73200,73200,73200,174
|
|
20230623,192400,239620600,73200,73200,73200,73200,0
|
|
20230623,192300,239620600,73200,73200,73200,73200,0
|
|
20230623,192200,239620600,73200,73200,73200,73200,0
|
|
20230623,192100,239620600,73200,73200,73200,73200,0
|
|
20230623,192000,239620600,73200,73200,73200,73200,0
|
|
20230623,191900,239620600,73200,73200,73200,73200,0
|
|
20230623,191800,239620600,73200,73200,73200,73200,0
|
|
20230623,191700,239620600,73200,73200,73200,73200,0
|
|
20230623,191600,239620600,73200,73200,73200,73200,0
|
|
20230623,191500,239620600,73200,73200,73200,73200,0
|
|
20230623,191400,239620600,73200,73200,73200,73200,0
|
|
20230623,191300,239620600,73200,73200,73200,73200,0
|
|
20230623,191200,239620600,73200,73200,73200,73200,0
|
|
20230623,191100,239620600,73200,73200,73200,73200,0
|
|
20230623,191000,239620600,73200,73200,73200,73200,0
|
|
20230623,190900,239620600,73200,73200,73200,73200,0
|
|
20230623,190800,239620600,73200,73200,73200,73200,0
|
|
20230623,190700,239620600,73200,73200,73200,73200,0
|
|
20230623,190600,239620600,73200,73200,73200,73200,0
|
|
20230623,190500,239620600,73200,73200,73200,73200,0
|
|
20230623,190400,239620600,73200,73200,73200,73200,0
|
|
20230623,190300,239620600,73200,73200,73200,73200,0
|
|
20230623,190200,239620600,73200,73200,73200,73200,0
|
|
20230623,190100,239620600,73200,73200,73200,73200,0
|
|
20230623,190000,239620600,73200,73200,73200,73200,0
|
|
20230623,185900,239620600,73200,73200,73200,73200,0
|
|
20230623,185800,239620600,73200,73200,73200,73200,0
|
|
20230623,185700,239620600,73200,73200,73200,73200,0
|
|
20230623,185600,239620600,73200,73200,73200,73200,0
|
|
20230623,185500,239620600,73200,73200,73200,73200,174
|
|
20230623,185400,239620600,73200,73200,73200,73200,0
|
|
20230623,185300,239620600,73200,73200,73200,73200,0
|
|
20230623,185200,239620600,73200,73200,73200,73200,0
|
|
20230623,185100,239620600,73200,73200,73200,73200,0
|
|
20230623,185000,239620600,73200,73200,73200,73200,0
|
|
20230623,184900,239620600,73200,73200,73200,73200,0
|
|
20230623,184800,239620600,73200,73200,73200,73200,0
|
|
20230623,184700,239620600,73200,73200,73200,73200,0
|
|
20230623,184600,239620600,73200,73200,73200,73200,0
|
|
20230623,184500,239620600,73200,73200,73200,73200,0
|
|
20230623,184400,239620600,73200,73200,73200,73200,0
|
|
20230623,184300,239620600,73200,73200,73200,73200,0
|
|
20230623,184200,239620600,73200,73200,73200,73200,0
|
|
20230623,184100,239620600,73200,73200,73200,73200,0
|
|
20230623,184000,239620600,73200,73200,73200,73200,0
|
|
20230623,183900,239620600,73200,73200,73200,73200,0
|
|
20230623,183800,239620600,73200,73200,73200,73200,0
|
|
20230623,183700,239620600,73200,73200,73200,73200,0
|
|
20230623,183600,239620600,73200,73200,73200,73200,0
|
|
20230623,183500,239620600,73200,73200,73200,73200,0
|
|
20230623,183400,239620600,73200,73200,73200,73200,0
|
|
20230623,183300,239620600,73200,73200,73200,73200,0
|
|
20230623,183200,239620600,73200,73200,73200,73200,0
|
|
20230623,183100,239620600,73200,73200,73200,73200,0
|
|
20230623,183000,239620600,73200,73200,73200,73200,0
|
|
20230623,182900,239620600,73200,73200,73200,73200,0
|
|
20230623,182800,239620600,73200,73200,73200,73200,0
|
|
20230623,182700,239620600,73200,73200,73200,73200,0
|
|
20230623,182600,239620600,73200,73200,73200,73200,0
|
|
20230623,182500,239620600,73200,73200,73200,73200,174
|
|
20230623,182400,239620600,73200,73200,73200,73200,0
|
|
20230623,182300,239620600,73200,73200,73200,73200,0
|
|
20230623,182200,239620600,73200,73200,73200,73200,0
|
|
20230623,182100,239620600,73200,73200,73200,73200,0
|
|
20230623,182000,239620600,73200,73200,73200,73200,0
|
|
20230623,181900,239620600,73200,73200,73200,73200,0
|
|
20230623,181800,239620600,73200,73200,73200,73200,0
|
|
20230623,181700,239620600,73200,73200,73200,73200,0
|
|
20230623,181600,239620600,73200,73200,73200,73200,0
|
|
20230623,181500,239620600,73200,73200,73200,73200,0
|
|
20230623,181400,239620600,73200,73200,73200,73200,0
|
|
20230623,181300,239620600,73200,73200,73200,73200,0
|
|
20230623,181200,239620600,73200,73200,73200,73200,0
|
|
20230623,181100,239620600,73200,73200,73200,73200,0
|
|
20230623,181000,239620600,73200,73200,73200,73200,0
|
|
20230623,180900,239620600,73200,73200,73200,73200,0
|
|
20230623,180800,239620600,73200,73200,73200,73200,0
|
|
20230623,180700,239620600,73200,73200,73200,73200,0
|
|
20230623,180600,239620600,73200,73200,73200,73200,0
|
|
20230623,180500,239620600,73200,73200,73200,73200,0
|
|
20230623,180400,239620600,73200,73200,73200,73200,0
|
|
20230623,180300,239620600,73200,73200,73200,73200,0
|
|
20230623,180200,239620600,73200,73200,73200,73200,0
|
|
20230623,180100,239620600,73200,73200,73200,73200,0
|
|
20230623,180000,239620600,73200,73200,73200,73200,0
|
|
20230623,175900,239620600,73200,73200,73200,73200,0
|
|
20230623,175800,239620600,73200,73200,73200,73200,0
|
|
20230623,175700,239620600,73200,73200,73200,73200,0
|
|
20230623,175600,239620600,73200,73200,73200,73200,0
|
|
20230623,175500,239620600,73200,73200,73200,73200,174
|
|
20230623,175400,239620600,73200,73200,73200,73200,0
|
|
20230623,175300,239620600,73200,73200,73200,73200,0
|
|
20230623,175200,239620600,73200,73200,73200,73200,0
|
|
20230623,175100,239620600,73200,73200,73200,73200,0
|
|
20230623,175000,239620600,73200,73200,73200,73200,0
|
|
20230623,174900,239620600,73200,73200,73200,73200,0
|
|
20230623,174800,239620600,73200,73200,73200,73200,0
|
|
20230623,174700,239620600,73200,73200,73200,73200,0
|
|
20230623,174600,239620600,73200,73200,73200,73200,0
|
|
20230623,174500,239620600,73200,73200,73200,73200,0
|
|
20230623,174400,239620600,73200,73200,73200,73200,0
|
|
20230623,174300,239620600,73200,73200,73200,73200,0
|
|
20230623,174200,239620600,73200,73200,73200,73200,0
|
|
20230623,174100,239620600,73200,73200,73200,73200,0
|
|
20230623,174000,239620600,73200,73200,73200,73200,0
|
|
20230623,173900,239620600,73200,73200,73200,73200,0
|
|
20230623,173800,239620600,73200,73200,73200,73200,0
|
|
20230623,173700,239620600,73200,73200,73200,73200,0
|
|
20230623,173600,239620600,73200,73200,73200,73200,0
|
|
20230623,173500,239620600,73200,73200,73200,73200,0
|
|
20230623,173400,239620600,73200,73200,73200,73200,0
|
|
20230623,173300,239620600,73200,73200,73200,73200,0
|
|
20230623,173200,239620600,73200,73200,73200,73200,0
|
|
20230623,173100,239620600,73200,73200,73200,73200,0
|
|
20230623,173000,239620600,73200,73200,73200,73200,0
|
|
20230623,172900,239620600,73200,73200,73200,73200,0
|
|
20230623,172800,239620600,73200,73200,73200,73200,0
|
|
20230623,172700,239620600,73200,73200,73200,73200,0
|
|
20230623,172600,239620600,73200,73200,73200,73200,0
|
|
20230623,172500,239620600,73200,73200,73200,73200,174
|
|
20230623,172400,239620600,73200,73200,73200,73200,0
|
|
20230623,172300,239620600,73200,73200,73200,73200,0
|
|
20230623,172200,239620600,73200,73200,73200,73200,0
|
|
20230623,172100,239620600,73200,73200,73200,73200,0
|
|
20230623,172000,239620600,73200,73200,73200,73200,0
|
|
20230623,171900,239620600,73200,73200,73200,73200,0
|
|
20230623,171800,239620600,73200,73200,73200,73200,0
|
|
20230623,171700,239620600,73200,73200,73200,73200,0
|
|
20230623,171600,239620600,73200,73200,73200,73200,0
|
|
20230623,171500,239620600,73200,73200,73200,73200,0
|
|
20230623,171400,239620600,73200,73200,73200,73200,0
|
|
20230623,171300,239620600,73200,73200,73200,73200,0
|
|
20230623,171200,239620600,73200,73200,73200,73200,0
|
|
20230623,171100,239620600,73200,73200,73200,73200,0
|
|
20230623,171000,239620600,73200,73200,73200,73200,0
|
|
20230623,170900,239620600,73200,73200,73200,73200,0
|
|
20230623,170800,239620600,73200,73200,73200,73200,0
|
|
20230623,170700,239620600,73200,73200,73200,73200,0
|
|
20230623,170600,239620600,73200,73200,73200,73200,0
|
|
20230623,170500,239620600,73200,73200,73200,73200,0
|
|
20230623,170400,239620600,73200,73200,73200,73200,0
|
|
20230623,170300,239620600,73200,73200,73200,73200,0
|
|
20230623,170200,239620600,73200,73200,73200,73200,0
|
|
20230623,170100,239620600,73200,73200,73200,73200,0
|
|
20230623,170000,239620600,73200,73200,73200,73200,0
|
|
20230623,165900,239620600,73200,73200,73200,73200,0
|
|
20230623,165800,239620600,73200,73200,73200,73200,0
|
|
20230623,165700,239620600,73200,73200,73200,73200,0
|
|
20230623,165600,239620600,73200,73200,73200,73200,0
|
|
20230623,165500,239620600,73200,73200,73200,73200,174
|
|
20230623,165400,239620600,73200,73200,73200,73200,0
|
|
20230623,165300,239620600,73200,73200,73200,73200,0
|
|
20230623,165200,239620600,73200,73200,73200,73200,0
|
|
20230623,165100,239620600,73200,73200,73200,73200,0
|
|
20230623,165000,239620600,73200,73200,73200,73200,0
|
|
20230623,164900,239620600,73200,73200,73200,73200,0
|
|
20230623,164800,239620600,73200,73200,73200,73200,0
|
|
20230623,164700,239620600,73200,73200,73200,73200,0
|
|
20230623,164600,239620600,73200,73200,73200,73200,0
|
|
20230623,164500,239620600,73200,73200,73200,73200,0
|
|
20230623,164400,239620600,73200,73200,73200,73200,0
|
|
20230623,164300,239620600,73200,73200,73200,73200,0
|
|
20230623,164200,239620600,73200,73200,73200,73200,0
|
|
20230623,164100,239620600,73200,73200,73200,73200,0
|
|
20230623,164000,239620600,73200,73200,73200,73200,0
|
|
20230623,163900,239620600,73200,73200,73200,73200,0
|
|
20230623,163800,239620600,73200,73200,73200,73200,0
|
|
20230623,163700,239620600,73200,73200,73200,73200,0
|
|
20230623,163600,239620600,73200,73200,73200,73200,0
|
|
20230623,163500,239620600,73200,73200,73200,73200,0
|
|
20230623,163400,239620600,73200,73200,73200,73200,0
|
|
20230623,163300,239620600,73200,73200,73200,73200,0
|
|
20230623,163200,239620600,73200,73200,73200,73200,0
|
|
20230623,163100,239620600,73200,73200,73200,73200,0
|
|
20230623,163000,239620600,73200,73200,73200,73200,0
|
|
20230623,162900,239620600,73200,73200,73200,73200,0
|
|
20230623,162800,239620600,73200,73200,73200,73200,0
|
|
20230623,162700,239620600,73200,73200,73200,73200,0
|
|
20230623,162600,239620600,73200,73200,73200,73200,0
|
|
20230623,162500,239620600,73200,73200,73200,73200,174
|
|
20230623,162400,239620600,73200,73200,73200,73200,0
|
|
20230623,162300,239620600,73200,73200,73200,73200,0
|
|
20230623,162200,239620600,73200,73200,73200,73200,0
|
|
20230623,162100,239620600,73200,73200,73200,73200,0
|
|
20230623,162000,239620600,73200,73200,73200,73200,0
|
|
20230623,161900,239620600,73200,73200,73200,73200,0
|
|
20230623,161800,239620600,73200,73200,73200,73200,0
|
|
20230623,161700,239620600,73200,73200,73200,73200,0
|
|
20230623,161600,239620600,73200,73200,73200,73200,0
|
|
20230623,161500,239620600,73200,73200,73200,73200,0
|
|
20230623,161400,239620600,73200,73200,73200,73200,0
|
|
20230623,161300,239620600,73200,73200,73200,73200,0
|
|
20230623,161200,239620600,73200,73200,73200,73200,0
|
|
20230623,161100,239620600,73200,73200,73200,73200,0
|
|
20230623,161000,239620600,73200,73200,73200,73200,0
|
|
20230623,160900,239620600,73200,73200,73200,73200,0
|
|
20230623,160800,239620600,73200,73200,73200,73200,0
|
|
20230623,160700,239620600,73200,73200,73200,73200,0
|
|
20230623,160600,239620600,73200,73200,73200,73200,0
|
|
20230623,160500,239620600,73200,73200,73200,73200,0
|
|
20230623,160400,239620600,73200,73200,73200,73200,0
|
|
20230623,160300,239620600,73200,73200,73200,73200,0
|
|
20230623,160200,239620600,73200,73200,73200,73200,0
|
|
20230623,160100,239620600,73200,73200,73200,73200,0
|
|
20230623,160000,239620600,73200,73200,73200,73200,0
|
|
20230623,155900,239620600,73200,73200,73200,73200,0
|
|
20230623,155800,239620600,73200,73200,73200,73200,0
|
|
20230623,155700,239620600,73200,73200,73200,73200,0
|
|
20230623,155600,239620600,73200,73200,73200,73200,0
|
|
20230623,155500,239620600,73200,73200,73200,73200,174
|
|
20230623,155400,239620600,73200,73200,73200,73200,0
|
|
20230623,155300,239620600,73200,73200,73200,73200,0
|
|
20230623,155200,239620600,73200,73200,73200,73200,0
|
|
20230623,155100,239620600,73200,73200,73200,73200,0
|
|
20230623,155000,239620600,73200,73200,73200,73200,0
|
|
20230623,154900,239620600,73200,73200,73200,73200,0
|
|
20230623,154800,239620600,73200,73200,73200,73200,0
|
|
20230623,154700,239620600,73200,73200,73200,73200,0
|
|
20230623,154600,239620600,73200,73200,73200,73200,0
|
|
20230623,154500,239620600,73200,73200,73200,73200,0
|
|
20230623,154400,239620600,73200,73200,73200,73200,0
|
|
20230623,154300,239620600,73200,73200,73200,73200,0
|
|
20230623,154200,239620600,73200,73200,73200,73200,0
|
|
20230623,154100,239620600,73200,73200,73200,73200,0
|
|
20230623,154000,239620600,73200,73200,73200,73200,0
|
|
20230623,153900,239620600,73200,73200,73200,73200,0
|
|
20230623,153800,239620600,73200,73200,73200,73200,0
|
|
20230623,153700,239620600,73200,73200,73200,73200,0
|
|
20230623,153600,239620600,73200,73200,73200,73200,0
|
|
20230623,153500,239620600,73200,73200,73200,73200,0
|
|
20230623,153400,239620600,73200,73200,73200,73200,0
|
|
20230623,153300,239620600,73200,73200,73200,73200,0
|
|
20230623,153200,239620600,73200,73200,73200,73200,0
|
|
20230623,153100,239620600,73200,73200,73200,73200,0
|
|
20230623,153000,239620600,73200,73200,73200,73200,174
|
|
20230623,152900,226883800,73500,73500,73500,73500,0
|
|
20230623,152800,226883800,73500,73500,73500,73500,0
|
|
20230623,152700,226883800,73500,73500,73500,73500,0
|
|
20230623,152600,226883800,73500,73500,73500,73500,0
|
|
20230623,152500,226883800,73500,73500,73500,73500,0
|
|
20230623,152400,226883800,73500,73500,73500,73500,0
|
|
20230623,152300,226883800,73500,73500,73500,73500,0
|
|
20230623,152200,226883800,73500,73500,73500,73500,0
|
|
20230623,152100,226883800,73500,73500,73500,73500,0
|
|
20230623,152000,226883800,73500,73500,73500,73500,0
|
|
20230623,151900,226883800,73500,73300,74100,73300,24
|
|
20230623,151800,225108800,74000,73400,74000,73400,135
|
|
20230623,151700,215121300,73400,73400,73400,73400,5
|
|
20230623,151600,214754300,73200,73200,73200,73200,0
|
|
20230623,151500,214754300,73200,73200,73200,73200,4
|
|
20230623,151400,214461500,73900,73900,73900,73900,0
|
|
20230623,151300,214461500,73900,73900,73900,73900,0
|
|
20230623,151200,214461500,73900,73900,73900,73900,0
|
|
20230623,151100,214461500,73900,73900,73900,73900,0
|
|
20230623,151000,214461500,73900,73900,73900,73900,1
|
|
20230623,150900,214387600,73500,73500,73500,73500,55
|
|
20230623,150800,210345100,73200,73200,73200,73200,5
|
|
20230623,150700,209979100,73200,73200,73200,73200,0
|
|
20230623,150600,209979100,73200,73200,73200,73200,10
|
|
20230623,150500,209247100,73200,73200,73200,73200,6
|
|
20230623,150400,208807900,73200,73200,73200,73200,0
|
|
20230623,150300,208807900,73200,73200,73200,73200,0
|
|
20230623,150200,208807900,73200,73200,73200,73200,0
|
|
20230623,150100,208807900,73200,73200,73200,73200,0
|
|
20230623,150000,208807900,73200,73200,73200,73200,2
|
|
20230623,145900,208661500,73200,73200,73200,73200,0
|
|
20230623,145800,208661500,73200,73200,73200,73200,0
|
|
20230623,145700,208661500,73200,73200,73200,73200,0
|
|
20230623,145600,208661500,73200,73200,73200,73200,0
|
|
20230623,145500,208661500,73200,73200,73200,73200,0
|
|
20230623,145400,208661500,73200,73200,73200,73200,0
|
|
20230623,145300,208661500,73200,73200,73200,73200,5
|
|
20230623,145200,208295500,73200,73200,73300,73200,33
|
|
20230623,145100,205879800,73200,73200,73200,73200,0
|
|
20230623,145000,205879800,73200,73200,73200,73200,0
|
|
20230623,144900,205879800,73200,73200,73200,73200,0
|
|
20230623,144800,205879800,73200,73200,73200,73200,0
|
|
20230623,144700,205879800,73200,73200,73200,73200,0
|
|
20230623,144600,205879800,73200,73200,73200,73200,0
|
|
20230623,144500,205879800,73200,73200,73200,73200,0
|
|
20230623,144400,205879800,73200,73200,73200,73200,0
|
|
20230623,144300,205879800,73200,73200,73200,73200,0
|
|
20230623,144200,205879800,73200,73200,73200,73200,0
|
|
20230623,144100,205879800,73200,73200,73200,73200,0
|
|
20230623,144000,205879800,73200,73200,73200,73200,0
|
|
20230623,143900,205879800,73200,73200,73200,73200,0
|
|
20230623,143800,205879800,73200,73200,73200,73200,0
|
|
20230623,143700,205879800,73200,73200,73200,73200,0
|
|
20230623,143600,205879800,73200,73200,73200,73200,0
|
|
20230623,143500,205879800,73200,73200,73200,73200,8
|
|
20230623,143400,205294200,73200,73200,73200,73200,0
|
|
20230623,143300,205294200,73200,73200,73200,73200,0
|
|
20230623,143200,205294200,73200,73200,73200,73200,0
|
|
20230623,143100,205294200,73200,73200,73200,73200,0
|
|
20230623,143000,205294200,73200,73200,73200,73200,0
|
|
20230623,142900,205294200,73200,73200,73200,73200,0
|
|
20230623,142800,205294200,73200,73200,73200,73200,0
|
|
20230623,142700,205294200,73200,73200,73200,73200,0
|
|
20230623,142600,205294200,73200,73200,73200,73200,0
|
|
20230623,142500,205294200,73200,73200,73200,73200,0
|
|
20230623,142400,205294200,73200,73200,73200,73200,0
|
|
20230623,142300,205294200,73200,73200,73200,73200,0
|
|
20230623,142200,205294200,73200,73200,73200,73200,0
|
|
20230623,142100,205294200,73200,73200,73200,73200,0
|
|
20230623,142000,205294200,73200,73200,73200,73200,0
|
|
20230623,141900,205294200,73200,73200,73200,73200,0
|
|
20230623,141800,205294200,73200,73200,73200,73200,30
|
|
20230623,141700,203098200,73400,73400,73400,73400,11
|
|
20230623,141600,202290800,73200,73200,73200,73200,0
|
|
20230623,141500,202290800,73200,73200,73200,73200,30
|
|
20230623,141400,200094800,73300,73300,73300,73300,0
|
|
20230623,141300,200094800,73300,73300,73300,73300,0
|
|
20230623,141200,200094800,73300,73300,73300,73300,0
|
|
20230623,141100,200094800,73300,73300,73300,73300,0
|
|
20230623,141000,200094800,73300,73300,73300,73300,0
|
|
20230623,140900,200094800,73300,73300,73300,73300,0
|
|
20230623,140800,200094800,73300,73300,73300,73300,0
|
|
20230623,140700,200094800,73300,73300,73300,73300,3
|
|
20230623,140600,199874900,73300,73300,73300,73300,7
|
|
20230623,140500,199361800,73300,73300,73300,73300,10
|
|
20230623,140400,198628800,73300,73300,73300,73300,0
|
|
20230623,140300,198628800,73300,73300,73300,73300,0
|
|
20230623,140200,198628800,73300,73300,73300,73300,0
|
|
20230623,140100,198628800,73300,73300,73300,73300,5
|
|
20230623,140000,198262300,73400,73400,73400,73400,0
|
|
20230623,135900,198262300,73400,73400,73400,73400,12
|
|
20230623,135800,197381500,73300,73300,73300,73300,0
|
|
20230623,135700,197381500,73300,73300,73300,73300,5
|
|
20230623,135600,197015000,73400,73400,73400,73400,0
|
|
20230623,135500,197015000,73400,73400,73400,73400,0
|
|
20230623,135400,197015000,73400,73400,73400,73400,0
|
|
20230623,135300,197015000,73400,73400,73400,73400,10
|
|
20230623,135200,196281000,73200,73200,73200,73200,54
|
|
20230623,135100,192328200,73200,73200,73200,73200,0
|
|
20230623,135000,192328200,73200,73200,73200,73200,12
|
|
20230623,134900,191449800,73200,73200,73200,73200,10
|
|
20230623,134800,190717800,73200,73200,73200,73200,0
|
|
20230623,134700,190717800,73200,73200,73200,73200,30
|
|
20230623,134600,188521800,73300,73300,73300,73300,0
|
|
20230623,134500,188521800,73300,73300,73300,73300,0
|
|
20230623,134400,188521800,73300,73300,73300,73300,0
|
|
20230623,134300,188521800,73300,73400,73400,73300,22
|
|
20230623,134200,186908900,73400,73400,73400,73400,0
|
|
20230623,134100,186908900,73400,73400,73400,73400,0
|
|
20230623,134000,186908900,73400,73400,73400,73400,0
|
|
20230623,133900,186908900,73400,73400,73400,73400,0
|
|
20230623,133800,186908900,73400,73400,73400,73400,0
|
|
20230623,133700,186908900,73400,73400,73400,73400,0
|
|
20230623,133600,186908900,73400,73400,73400,73400,0
|
|
20230623,133500,186908900,73400,73400,73400,73400,0
|
|
20230623,133400,186908900,73400,73400,73400,73400,0
|
|
20230623,133300,186908900,73400,73400,73400,73400,0
|
|
20230623,133200,186908900,73400,73400,73400,73400,0
|
|
20230623,133100,186908900,73400,73400,73400,73400,0
|
|
20230623,133000,186908900,73400,73400,73400,73400,0
|
|
20230623,132900,186908900,73400,73400,73400,73400,0
|
|
20230623,132800,186908900,73400,73400,73400,73400,0
|
|
20230623,132700,186908900,73400,73400,73400,73400,0
|
|
20230623,132600,186908900,73400,73400,73400,73400,0
|
|
20230623,132500,186908900,73400,73400,73400,73400,0
|
|
20230623,132400,186908900,73400,73400,73400,73400,0
|
|
20230623,132300,186908900,73400,73500,73500,73400,12
|
|
20230623,132200,186027000,73400,73400,73400,73400,6
|
|
20230623,132100,185586600,73500,73500,73500,73500,0
|
|
20230623,132000,185586600,73500,73600,73600,73500,37
|
|
20230623,131900,182864400,73600,73600,73600,73600,2
|
|
20230623,131800,182717200,73500,73500,73500,73500,0
|
|
20230623,131700,182717200,73500,73500,73500,73500,0
|
|
20230623,131600,182717200,73500,73500,73500,73500,0
|
|
20230623,131500,182717200,73500,73500,73500,73500,0
|
|
20230623,131400,182717200,73500,73500,73500,73500,0
|
|
20230623,131300,182717200,73500,73500,73500,73500,0
|
|
20230623,131200,182717200,73500,73500,73500,73500,0
|
|
20230623,131100,182717200,73500,73500,73500,73500,0
|
|
20230623,131000,182717200,73500,73500,73500,73500,0
|
|
20230623,130900,182717200,73500,73500,73500,73500,0
|
|
20230623,130800,182717200,73500,73500,73500,73500,0
|
|
20230623,130700,182717200,73500,73500,73500,73500,0
|
|
20230623,130600,182717200,73500,73500,73500,73500,0
|
|
20230623,130500,182717200,73500,73500,73500,73500,0
|
|
20230623,130400,182717200,73500,73500,73500,73500,0
|
|
20230623,130300,182717200,73500,73500,73500,73500,0
|
|
20230623,130200,182717200,73500,73500,73500,73500,0
|
|
20230623,130100,182717200,73500,73500,73500,73500,0
|
|
20230623,130000,182717200,73500,73500,73500,73500,0
|
|
20230623,125900,182717200,73500,73500,73500,73500,0
|
|
20230623,125800,182717200,73500,73500,73500,73500,0
|
|
20230623,125700,182717200,73500,73600,73600,73500,21
|
|
20230623,125600,181173600,73600,73600,73600,73600,3
|
|
20230623,125500,180952800,73500,73500,73500,73500,4
|
|
20230623,125400,180658800,73500,73500,73500,73500,0
|
|
20230623,125300,180658800,73500,73500,73500,73500,0
|
|
20230623,125200,180658800,73500,73500,73500,73500,0
|
|
20230623,125100,180658800,73500,73500,73500,73500,0
|
|
20230623,125000,180658800,73500,73500,73500,73500,0
|
|
20230623,124900,180658800,73500,73500,73500,73500,0
|
|
20230623,124800,180658800,73500,73500,73500,73500,0
|
|
20230623,124700,180658800,73500,73500,73500,73500,0
|
|
20230623,124600,180658800,73500,73500,73500,73500,5
|
|
20230623,124500,180291300,73500,73500,73500,73500,0
|
|
20230623,124400,180291300,73500,73500,73500,73500,0
|
|
20230623,124300,180291300,73500,73500,73500,73500,3
|
|
20230623,124200,180070800,73500,73500,73500,73500,0
|
|
20230623,124100,180070800,73500,73500,73500,73500,0
|
|
20230623,124000,180070800,73500,73500,73500,73500,0
|
|
20230623,123900,180070800,73500,73500,73500,73500,0
|
|
20230623,123800,180070800,73500,73500,73500,73500,0
|
|
20230623,123700,180070800,73500,73500,73500,73500,0
|
|
20230623,123600,180070800,73500,73500,73500,73500,0
|
|
20230623,123500,180070800,73500,73500,73500,73500,0
|
|
20230623,123400,180070800,73500,73500,73500,73500,0
|
|
20230623,123300,180070800,73500,73500,73500,73500,9
|
|
20230623,123200,179409300,73400,73400,73400,73400,0
|
|
20230623,123100,179409300,73400,73400,73400,73400,4
|
|
20230623,123000,179115700,73300,73300,73300,73300,0
|
|
20230623,122900,179115700,73300,73300,73300,73300,0
|
|
20230623,122800,179115700,73300,73300,73300,73300,5
|
|
20230623,122700,178749200,73200,73200,73200,73200,38
|
|
20230623,122600,175967600,73200,73200,73200,73200,1
|
|
20230623,122500,175894400,73200,73200,73200,73200,0
|
|
20230623,122400,175894400,73200,73200,73200,73200,0
|
|
20230623,122300,175894400,73200,73200,73200,73200,0
|
|
20230623,122200,175894400,73200,73200,73200,73200,31
|
|
20230623,122100,173625200,73200,73200,73200,73200,0
|
|
20230623,122000,173625200,73200,73200,73200,73200,0
|
|
20230623,121900,173625200,73200,73200,73200,73200,0
|
|
20230623,121800,173625200,73200,73200,73200,73200,0
|
|
20230623,121700,173625200,73200,73200,73200,73200,0
|
|
20230623,121600,173625200,73200,73200,73200,73200,0
|
|
20230623,121500,173625200,73200,73200,73200,73200,0
|
|
20230623,121400,173625200,73200,73200,73200,73200,81
|
|
20230623,121300,167696000,73300,73300,73300,73300,0
|
|
20230623,121200,167696000,73300,73300,73300,73300,0
|
|
20230623,121100,167696000,73300,73300,73300,73300,0
|
|
20230623,121000,167696000,73300,73300,73300,73300,0
|
|
20230623,120900,167696000,73300,73300,73300,73300,0
|
|
20230623,120800,167696000,73300,73300,73300,73300,1
|
|
20230623,120700,167622700,73200,73200,73200,73200,0
|
|
20230623,120600,167622700,73200,73200,73200,73200,0
|
|
20230623,120500,167622700,73200,73200,73200,73200,0
|
|
20230623,120400,167622700,73200,73200,73200,73200,0
|
|
20230623,120300,167622700,73200,73200,73200,73200,15
|
|
20230623,120200,166524700,73200,73200,73200,73200,0
|
|
20230623,120100,166524700,73200,73200,73200,73200,0
|
|
20230623,120000,166524700,73200,73200,73200,73200,0
|
|
20230623,115900,166524700,73200,73200,73200,73200,1
|
|
20230623,115800,166451500,73200,73200,73200,73200,1
|
|
20230623,115700,166378300,73200,73200,73200,73200,1
|
|
20230623,115600,166305100,73200,73200,73200,73200,1
|
|
20230623,115500,166231900,73200,73200,73200,73200,1
|
|
20230623,115400,166158700,73200,73200,73200,73200,0
|
|
20230623,115300,166158700,73200,73200,73200,73200,1
|
|
20230623,115200,166085500,73200,73200,73200,73200,1
|
|
20230623,115100,166012300,73200,73200,73200,73200,1
|
|
20230623,115000,165939100,73200,73200,73200,73200,1
|
|
20230623,114900,165865900,73200,73200,73200,73200,0
|
|
20230623,114800,165865900,73200,73200,73200,73200,1
|
|
20230623,114700,165792700,73200,73200,73200,73200,1
|
|
20230623,114600,165719500,73200,73200,73200,73200,1
|
|
20230623,114500,165646300,73300,73300,73300,73300,1
|
|
20230623,114400,165573000,73200,73200,73200,73200,0
|
|
20230623,114300,165573000,73200,73200,73200,73200,1
|
|
20230623,114200,165499800,73200,73200,73200,73200,1
|
|
20230623,114100,165426600,73200,73200,73200,73200,1
|
|
20230623,114000,165353400,73200,73200,73200,73200,1
|
|
20230623,113900,165280200,73200,73200,73200,73200,0
|
|
20230623,113800,165280200,73200,73200,73200,73200,1
|
|
20230623,113700,165207000,73200,73200,73200,73200,1
|
|
20230623,113600,165133800,73200,73300,73300,73200,8
|
|
20230623,113500,164547800,73300,73300,73300,73300,1
|
|
20230623,113400,164474500,73200,73200,73200,73200,0
|
|
20230623,113300,164474500,73200,73400,73400,73200,44
|
|
20230623,113200,161245100,73400,73400,73400,73400,1
|
|
20230623,113100,161171700,73400,73400,73400,73400,1
|
|
20230623,113000,161098300,73400,73400,73400,73400,1
|
|
20230623,112900,161024900,73500,73500,73500,73500,10
|
|
20230623,112800,160289900,73200,73200,73200,73200,1
|
|
20230623,112700,160216700,73200,73500,73500,73200,6
|
|
20230623,112600,159776000,73200,73200,73200,73200,1
|
|
20230623,112500,159702800,73200,73200,73200,73200,1
|
|
20230623,112400,159629600,73200,73200,73200,73200,0
|
|
20230623,112300,159629600,73200,73200,73200,73200,1
|
|
20230623,112200,159556400,73200,73200,73200,73200,1
|
|
20230623,112100,159483200,73200,73200,73200,73200,1
|
|
20230623,112000,159410000,73200,73200,73200,73200,1
|
|
20230623,111900,159336800,73200,73200,73200,73200,50
|
|
20230623,111800,155676800,73200,73200,73200,73200,1
|
|
20230623,111700,155603600,73300,73300,73300,73300,1
|
|
20230623,111600,155530300,73300,73300,73300,73300,34
|
|
20230623,111500,153038100,73300,73300,73300,73300,1
|
|
20230623,111400,152964800,73300,73300,73300,73300,4
|
|
20230623,111300,152671600,73500,73500,73500,73500,2
|
|
20230623,111200,152524600,73300,73300,73300,73300,1
|
|
20230623,111100,152451300,73300,73300,73300,73300,1
|
|
20230623,111000,152378000,73300,73300,73300,73300,1
|
|
20230623,110900,152304700,73300,73300,73300,73300,1
|
|
20230623,110800,152231400,73400,73400,73400,73400,20
|
|
20230623,110700,150763400,73300,73300,73300,73300,1
|
|
20230623,110600,150690100,73300,73400,73400,73300,4
|
|
20230623,110500,150396600,73400,73400,73400,73400,1
|
|
20230623,110400,150323200,73400,73400,73400,73400,1
|
|
20230623,110300,150249800,73400,73400,73400,73400,0
|
|
20230623,110200,150249800,73400,73400,73400,73400,1
|
|
20230623,110100,150176400,73400,73400,73400,73400,1
|
|
20230623,110000,150103000,73400,73400,73400,73400,52
|
|
20230623,105900,146286200,73300,73300,73300,73300,1
|
|
20230623,105800,146212900,73300,73300,73300,73300,13
|
|
20230623,105700,145260000,73300,73300,73300,73300,1
|
|
20230623,105600,145186700,73300,73300,73300,73300,1
|
|
20230623,105500,145113400,73300,73500,73500,73300,12
|
|
20230623,105400,144231600,73300,73300,73300,73300,1
|
|
20230623,105300,144158300,73300,73300,73300,73300,0
|
|
20230623,105200,144158300,73300,73300,73300,73300,1
|
|
20230623,105100,144085000,73300,73300,73300,73300,1
|
|
20230623,105000,144011700,73300,73500,73500,73300,2
|
|
20230623,104900,143864900,73300,73300,73300,73300,1
|
|
20230623,104800,143791600,73500,73500,73500,73500,14
|
|
20230623,104700,142762600,73300,73300,73300,73300,1
|
|
20230623,104600,142689300,73300,73300,73300,73300,1
|
|
20230623,104500,142616000,73300,73300,73300,73300,1
|
|
20230623,104400,142542700,73300,73300,73300,73300,1
|
|
20230623,104300,142469400,73300,73300,73300,73300,0
|
|
20230623,104200,142469400,73300,73300,73300,73300,1
|
|
20230623,104100,142396100,73400,73400,73400,73400,1
|
|
20230623,104000,142322700,73400,73400,73400,73400,1
|
|
20230623,103900,142249300,73400,73400,73400,73400,68
|
|
20230623,103800,137258100,73500,73500,73500,73500,4
|
|
20230623,103700,136964100,73700,73400,73700,73400,12
|
|
20230623,103600,136080000,73400,73400,73400,73400,1
|
|
20230623,103500,136006600,73400,73400,73400,73400,1
|
|
20230623,103400,135933200,73400,73400,73400,73400,1
|
|
20230623,103300,135859800,73400,73400,73400,73400,0
|
|
20230623,103200,135859800,73400,73400,73400,73400,1
|
|
20230623,103100,135786400,73400,73700,73700,73400,15
|
|
20230623,103000,134681200,73400,73400,73400,73400,1
|
|
20230623,102900,134607800,73400,73400,73400,73400,3
|
|
20230623,102800,134387600,73400,73700,73700,73400,3
|
|
20230623,102700,134166800,73400,73400,73400,73400,0
|
|
20230623,102600,134166800,73400,73400,73400,73400,1
|
|
20230623,102500,134093400,73400,73400,73400,73400,1
|
|
20230623,102400,134020000,73400,73400,73400,73400,1
|
|
20230623,102300,133946600,73400,73500,73500,73400,23
|
|
20230623,102200,132256200,73400,73400,73400,73400,0
|
|
20230623,102100,132256200,73400,73400,73400,73400,1
|
|
20230623,102000,132182800,73400,73400,73400,73400,1
|
|
20230623,101900,132109400,73400,73400,73400,73400,1
|
|
20230623,101800,132036000,73500,73500,73500,73500,2
|
|
20230623,101700,131889000,73500,73500,73500,73500,0
|
|
20230623,101600,131889000,73500,73500,73500,73500,1
|
|
20230623,101500,131815500,73500,73600,73600,73500,57
|
|
20230623,101400,127621400,73600,73600,73600,73600,1
|
|
20230623,101300,127547800,73600,73700,73700,73600,10
|
|
20230623,101200,126810900,73500,73500,73500,73500,0
|
|
20230623,101100,126810900,73500,73500,73500,73500,1
|
|
20230623,101000,126737400,73600,73700,73700,73600,23
|
|
20230623,100900,125043400,73700,73700,73700,73700,1
|
|
20230623,100800,124969700,73700,73700,73700,73700,1
|
|
20230623,100700,124896000,74000,74000,74000,74000,0
|
|
20230623,100600,124896000,74000,73600,74000,73600,22
|
|
20230623,100500,123268400,73700,74000,74000,73700,2
|
|
20230623,100400,123120700,73700,73700,73700,73700,1
|
|
20230623,100300,123047000,73900,73700,73900,73700,11
|
|
20230623,100200,122234300,73900,73900,73900,73900,0
|
|
20230623,100100,122234300,73900,73800,73900,73600,12
|
|
20230623,100000,121348000,73400,73800,73800,73400,3
|
|
20230623,095900,121127400,73400,73800,73800,73400,9
|
|
20230623,095800,120463600,73500,73500,73500,73500,1
|
|
20230623,095700,120390100,73700,73400,73700,73400,15
|
|
20230623,095600,119287600,73400,73400,73400,73400,1
|
|
20230623,095500,119214200,73500,73700,73700,73500,4
|
|
20230623,095400,118919600,73600,73600,73600,73300,88
|
|
20230623,095300,112443100,73300,73300,73300,73300,1
|
|
20230623,095200,112369800,73300,73300,73300,73300,0
|
|
20230623,095100,112369800,73300,73200,73300,73200,2
|
|
20230623,095000,112223300,73300,73100,73300,73100,113
|
|
20230623,094900,103951400,73200,73300,73300,72900,597
|
|
20230623,094800,60314400,73300,73300,73300,73300,1
|
|
20230623,094700,60241100,73300,73500,73500,73300,99
|
|
20230623,094600,52979300,73500,73500,73500,73500,1
|
|
20230623,094500,52905800,73500,73500,73500,73500,3
|
|
20230623,094400,52685300,73500,73500,73500,73500,1
|
|
20230623,094300,52611800,73500,73500,73500,73500,4
|
|
20230623,094200,52317800,73500,73500,73500,73500,1
|
|
20230623,094100,52244300,73500,73500,73500,73500,111
|
|
20230623,094000,44085800,73500,73500,73500,73500,14
|
|
20230623,093900,43056800,73500,73500,73500,73500,2
|
|
20230623,093800,42909800,73500,73500,73500,73500,1
|
|
20230623,093700,42836300,73500,73600,73600,73500,11
|
|
20230623,093600,42026800,73600,73600,73600,73600,5
|
|
20230623,093500,41658800,73600,73600,73600,73600,1
|
|
20230623,093400,41585200,73500,73500,73500,73500,1
|
|
20230623,093300,41511700,73500,73500,73500,73500,1
|
|
20230623,093200,41438200,73500,73500,73500,73500,11
|
|
20230623,093100,40629700,73500,73500,73500,73500,0
|
|
20230623,093000,40629700,73500,73500,73500,73500,1
|
|
20230623,092900,40556200,73500,73500,73500,73500,1
|
|
20230623,092800,40482700,73500,73500,73500,73500,1
|
|
20230623,092700,40409200,73500,73500,73500,73500,1
|
|
20230623,092600,40335700,73500,73500,73500,73500,0
|
|
20230623,092500,40335700,73500,73500,73500,73500,3
|
|
20230623,092400,40115200,73500,73500,73500,73500,1
|
|
20230623,092300,40041700,73500,73500,73500,73500,1
|
|
20230623,092200,39968200,73500,73500,73500,73500,1
|
|
20230623,092100,39894700,73500,73500,73500,73500,0
|
|
20230623,092000,39894700,73500,73500,73500,73500,1
|
|
20230623,091900,39821200,73500,73500,73500,73500,1
|
|
20230623,091800,39747700,73500,73500,73500,73500,1
|
|
20230623,091700,39674200,73500,73500,73500,73500,1
|
|
20230623,091600,39600700,73500,73500,73500,73500,0
|
|
20230623,091500,39600700,73500,73500,73500,73500,1
|
|
20230623,091400,39527200,73500,73500,73500,73500,1
|
|
20230623,091300,39453700,73500,73500,73500,73500,9
|
|
20230623,091200,38792200,73500,73500,73500,73500,1
|
|
20230623,091100,38718700,73500,73500,73500,73500,0
|
|
20230623,091000,38718700,73500,73500,73500,73500,1
|
|
20230623,090900,38645200,73600,73600,73600,73600,30
|
|
20230623,090800,36437200,73600,73600,73600,73600,1
|
|
20230623,090700,36363600,73600,73600,73600,73600,1
|
|
20230623,090600,36290000,73600,73600,73600,73600,30
|
|
20230623,090500,34082000,73600,73600,73600,73600,1
|
|
20230623,090400,34008400,73600,73600,73600,73600,1
|
|
20230623,090300,33934800,73600,73600,73600,73600,6
|
|
20230623,090200,33493200,73600,73600,73600,73600,1
|
|
20230623,090100,33419600,73900,73900,73900,73900,45
|
|
20230623,090000,30094100,73500,73400,73500,73400,410
|