704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,204100,364939200,92200,92200,92200,92200,186
|
|
20230616,204000,364939200,92200,92200,92200,92200,0
|
|
20230616,203900,364939200,92200,92200,92200,92200,0
|
|
20230616,203800,364939200,92200,92200,92200,92200,0
|
|
20230616,203700,364939200,92200,92200,92200,92200,0
|
|
20230616,203600,364939200,92200,92200,92200,92200,0
|
|
20230616,203500,364939200,92200,92200,92200,92200,0
|
|
20230616,203400,364939200,92200,92200,92200,92200,0
|
|
20230616,203300,364939200,92200,92200,92200,92200,0
|
|
20230616,203200,364939200,92200,92200,92200,92200,0
|
|
20230616,203100,364939200,92200,92200,92200,92200,0
|
|
20230616,203000,364939200,92200,92200,92200,92200,0
|
|
20230616,202900,364939200,92200,92200,92200,92200,0
|
|
20230616,202800,364939200,92200,92200,92200,92200,0
|
|
20230616,202700,364939200,92200,92200,92200,92200,0
|
|
20230616,202600,364939200,92200,92200,92200,92200,0
|
|
20230616,202500,364939200,92200,92200,92200,92200,0
|
|
20230616,202400,364939200,92200,92200,92200,92200,0
|
|
20230616,202300,364939200,92200,92200,92200,92200,0
|
|
20230616,202200,364939200,92200,92200,92200,92200,0
|
|
20230616,202100,364939200,92200,92200,92200,92200,0
|
|
20230616,202000,364939200,92200,92200,92200,92200,0
|
|
20230616,201900,364939200,92200,92200,92200,92200,0
|
|
20230616,201800,364939200,92200,92200,92200,92200,0
|
|
20230616,201700,364939200,92200,92200,92200,92200,0
|
|
20230616,201600,364939200,92200,92200,92200,92200,0
|
|
20230616,201500,364939200,92200,92200,92200,92200,0
|
|
20230616,201400,364939200,92200,92200,92200,92200,0
|
|
20230616,201300,364939200,92200,92200,92200,92200,0
|
|
20230616,201200,364939200,92200,92200,92200,92200,0
|
|
20230616,201100,364939200,92200,92200,92200,92200,186
|
|
20230616,201000,364939200,92200,92200,92200,92200,0
|
|
20230616,200900,364939200,92200,92200,92200,92200,0
|
|
20230616,200800,364939200,92200,92200,92200,92200,0
|
|
20230616,200700,364939200,92200,92200,92200,92200,0
|
|
20230616,200600,364939200,92200,92200,92200,92200,0
|
|
20230616,200500,364939200,92200,92200,92200,92200,0
|
|
20230616,200400,364939200,92200,92200,92200,92200,0
|
|
20230616,200300,364939200,92200,92200,92200,92200,0
|
|
20230616,200200,364939200,92200,92200,92200,92200,0
|
|
20230616,200100,364939200,92200,92200,92200,92200,0
|
|
20230616,200000,364939200,92200,92200,92200,92200,0
|
|
20230616,195900,364939200,92200,92200,92200,92200,0
|
|
20230616,195800,364939200,92200,92200,92200,92200,0
|
|
20230616,195700,364939200,92200,92200,92200,92200,0
|
|
20230616,195600,364939200,92200,92200,92200,92200,0
|
|
20230616,195500,364939200,92200,92200,92200,92200,0
|
|
20230616,195400,364939200,92200,92200,92200,92200,0
|
|
20230616,195300,364939200,92200,92200,92200,92200,0
|
|
20230616,195200,364939200,92200,92200,92200,92200,0
|
|
20230616,195100,364939200,92200,92200,92200,92200,0
|
|
20230616,195000,364939200,92200,92200,92200,92200,0
|
|
20230616,194900,364939200,92200,92200,92200,92200,0
|
|
20230616,194800,364939200,92200,92200,92200,92200,0
|
|
20230616,194700,364939200,92200,92200,92200,92200,0
|
|
20230616,194600,364939200,92200,92200,92200,92200,0
|
|
20230616,194500,364939200,92200,92200,92200,92200,0
|
|
20230616,194400,364939200,92200,92200,92200,92200,0
|
|
20230616,194300,364939200,92200,92200,92200,92200,0
|
|
20230616,194200,364939200,92200,92200,92200,92200,0
|
|
20230616,194100,364939200,92200,92200,92200,92200,186
|
|
20230616,194000,364939200,92200,92200,92200,92200,0
|
|
20230616,193900,364939200,92200,92200,92200,92200,0
|
|
20230616,193800,364939200,92200,92200,92200,92200,0
|
|
20230616,193700,364939200,92200,92200,92200,92200,0
|
|
20230616,193600,364939200,92200,92200,92200,92200,0
|
|
20230616,193500,364939200,92200,92200,92200,92200,0
|
|
20230616,193400,364939200,92200,92200,92200,92200,0
|
|
20230616,193300,364939200,92200,92200,92200,92200,0
|
|
20230616,193200,364939200,92200,92200,92200,92200,0
|
|
20230616,193100,364939200,92200,92200,92200,92200,0
|
|
20230616,193000,364939200,92200,92200,92200,92200,0
|
|
20230616,192900,364939200,92200,92200,92200,92200,0
|
|
20230616,192800,364939200,92200,92200,92200,92200,0
|
|
20230616,192700,364939200,92200,92200,92200,92200,0
|
|
20230616,192600,364939200,92200,92200,92200,92200,0
|
|
20230616,192500,364939200,92200,92200,92200,92200,0
|
|
20230616,192400,364939200,92200,92200,92200,92200,0
|
|
20230616,192300,364939200,92200,92200,92200,92200,0
|
|
20230616,192200,364939200,92200,92200,92200,92200,0
|
|
20230616,192100,364939200,92200,92200,92200,92200,0
|
|
20230616,192000,364939200,92200,92200,92200,92200,0
|
|
20230616,191900,364939200,92200,92200,92200,92200,0
|
|
20230616,191800,364939200,92200,92200,92200,92200,0
|
|
20230616,191700,364939200,92200,92200,92200,92200,0
|
|
20230616,191600,364939200,92200,92200,92200,92200,0
|
|
20230616,191500,364939200,92200,92200,92200,92200,0
|
|
20230616,191400,364939200,92200,92200,92200,92200,0
|
|
20230616,191300,364939200,92200,92200,92200,92200,0
|
|
20230616,191200,364939200,92200,92200,92200,92200,0
|
|
20230616,191100,364939200,92200,92200,92200,92200,186
|
|
20230616,191000,364939200,92200,92200,92200,92200,0
|
|
20230616,190900,364939200,92200,92200,92200,92200,0
|
|
20230616,190800,364939200,92200,92200,92200,92200,0
|
|
20230616,190700,364939200,92200,92200,92200,92200,0
|
|
20230616,190600,364939200,92200,92200,92200,92200,0
|
|
20230616,190500,364939200,92200,92200,92200,92200,0
|
|
20230616,190400,364939200,92200,92200,92200,92200,0
|
|
20230616,190300,364939200,92200,92200,92200,92200,0
|
|
20230616,190200,364939200,92200,92200,92200,92200,0
|
|
20230616,190100,364939200,92200,92200,92200,92200,0
|
|
20230616,190000,364939200,92200,92200,92200,92200,0
|
|
20230616,185900,364939200,92200,92200,92200,92200,0
|
|
20230616,185800,364939200,92200,92200,92200,92200,0
|
|
20230616,185700,364939200,92200,92200,92200,92200,0
|
|
20230616,185600,364939200,92200,92200,92200,92200,0
|
|
20230616,185500,364939200,92200,92200,92200,92200,0
|
|
20230616,185400,364939200,92200,92200,92200,92200,0
|
|
20230616,185300,364939200,92200,92200,92200,92200,0
|
|
20230616,185200,364939200,92200,92200,92200,92200,0
|
|
20230616,185100,364939200,92200,92200,92200,92200,0
|
|
20230616,185000,364939200,92200,92200,92200,92200,0
|
|
20230616,184900,364939200,92200,92200,92200,92200,0
|
|
20230616,184800,364939200,92200,92200,92200,92200,0
|
|
20230616,184700,364939200,92200,92200,92200,92200,0
|
|
20230616,184600,364939200,92200,92200,92200,92200,0
|
|
20230616,184500,364939200,92200,92200,92200,92200,0
|
|
20230616,184400,364939200,92200,92200,92200,92200,0
|
|
20230616,184300,364939200,92200,92200,92200,92200,0
|
|
20230616,184200,364939200,92200,92200,92200,92200,0
|
|
20230616,184100,364939200,92200,92200,92200,92200,186
|
|
20230616,184000,364939200,92200,92200,92200,92200,0
|
|
20230616,183900,364939200,92200,92200,92200,92200,0
|
|
20230616,183800,364939200,92200,92200,92200,92200,0
|
|
20230616,183700,364939200,92200,92200,92200,92200,0
|
|
20230616,183600,364939200,92200,92200,92200,92200,0
|
|
20230616,183500,364939200,92200,92200,92200,92200,0
|
|
20230616,183400,364939200,92200,92200,92200,92200,0
|
|
20230616,183300,364939200,92200,92200,92200,92200,0
|
|
20230616,183200,364939200,92200,92200,92200,92200,0
|
|
20230616,183100,364939200,92200,92200,92200,92200,0
|
|
20230616,183000,364939200,92200,92200,92200,92200,0
|
|
20230616,182900,364939200,92200,92200,92200,92200,0
|
|
20230616,182800,364939200,92200,92200,92200,92200,0
|
|
20230616,182700,364939200,92200,92200,92200,92200,0
|
|
20230616,182600,364939200,92200,92200,92200,92200,0
|
|
20230616,182500,364939200,92200,92200,92200,92200,0
|
|
20230616,182400,364939200,92200,92200,92200,92200,0
|
|
20230616,182300,364939200,92200,92200,92200,92200,0
|
|
20230616,182200,364939200,92200,92200,92200,92200,0
|
|
20230616,182100,364939200,92200,92200,92200,92200,0
|
|
20230616,182000,364939200,92200,92200,92200,92200,0
|
|
20230616,181900,364939200,92200,92200,92200,92200,0
|
|
20230616,181800,364939200,92200,92200,92200,92200,0
|
|
20230616,181700,364939200,92200,92200,92200,92200,0
|
|
20230616,181600,364939200,92200,92200,92200,92200,0
|
|
20230616,181500,364939200,92200,92200,92200,92200,0
|
|
20230616,181400,364939200,92200,92200,92200,92200,0
|
|
20230616,181300,364939200,92200,92200,92200,92200,0
|
|
20230616,181200,364939200,92200,92200,92200,92200,0
|
|
20230616,181100,364939200,92200,92200,92200,92200,186
|
|
20230616,181000,364939200,92200,92200,92200,92200,0
|
|
20230616,180900,364939200,92200,92200,92200,92200,0
|
|
20230616,180800,364939200,92200,92200,92200,92200,0
|
|
20230616,180700,364939200,92200,92200,92200,92200,0
|
|
20230616,180600,364939200,92200,92200,92200,92200,0
|
|
20230616,180500,364939200,92200,92200,92200,92200,0
|
|
20230616,180400,364939200,92200,92200,92200,92200,0
|
|
20230616,180300,364939200,92200,92200,92200,92200,0
|
|
20230616,180200,364939200,92200,92200,92200,92200,0
|
|
20230616,180100,364939200,92200,92200,92200,92200,0
|
|
20230616,180000,364939200,92200,92200,92200,92200,0
|
|
20230616,175900,364939200,92200,92200,92200,92200,0
|
|
20230616,175800,364939200,92200,92200,92200,92200,0
|
|
20230616,175700,364939200,92200,92200,92200,92200,0
|
|
20230616,175600,364939200,92200,92200,92200,92200,0
|
|
20230616,175500,364939200,92200,92200,92200,92200,0
|
|
20230616,175400,364939200,92200,92200,92200,92200,0
|
|
20230616,175300,364939200,92200,92200,92200,92200,0
|
|
20230616,175200,364939200,92200,92200,92200,92200,0
|
|
20230616,175100,364939200,92200,92200,92200,92200,0
|
|
20230616,175000,364939200,92200,92200,92200,92200,0
|
|
20230616,174900,364939200,92200,92200,92200,92200,0
|
|
20230616,174800,364939200,92200,92200,92200,92200,0
|
|
20230616,174700,364939200,92200,92200,92200,92200,0
|
|
20230616,174600,364939200,92200,92200,92200,92200,0
|
|
20230616,174500,364939200,92200,92200,92200,92200,0
|
|
20230616,174400,364939200,92200,92200,92200,92200,0
|
|
20230616,174300,364939200,92200,92200,92200,92200,0
|
|
20230616,174200,364939200,92200,92200,92200,92200,0
|
|
20230616,174100,364939200,92200,92200,92200,92200,186
|
|
20230616,174000,364939200,92200,92200,92200,92200,0
|
|
20230616,173900,364939200,92200,92200,92200,92200,0
|
|
20230616,173800,364939200,92200,92200,92200,92200,0
|
|
20230616,173700,364939200,92200,92200,92200,92200,0
|
|
20230616,173600,364939200,92200,92200,92200,92200,0
|
|
20230616,173500,364939200,92200,92200,92200,92200,0
|
|
20230616,173400,364939200,92200,92200,92200,92200,0
|
|
20230616,173300,364939200,92200,92200,92200,92200,0
|
|
20230616,173200,364939200,92200,92200,92200,92200,0
|
|
20230616,173100,364939200,92200,92200,92200,92200,0
|
|
20230616,173000,364939200,92200,92200,92200,92200,0
|
|
20230616,172900,364939200,92200,92200,92200,92200,0
|
|
20230616,172800,364939200,92200,92200,92200,92200,0
|
|
20230616,172700,364939200,92200,92200,92200,92200,0
|
|
20230616,172600,364939200,92200,92200,92200,92200,0
|
|
20230616,172500,364939200,92200,92200,92200,92200,0
|
|
20230616,172400,364939200,92200,92200,92200,92200,0
|
|
20230616,172300,364939200,92200,92200,92200,92200,0
|
|
20230616,172200,364939200,92200,92200,92200,92200,0
|
|
20230616,172100,364939200,92200,92200,92200,92200,0
|
|
20230616,172000,364939200,92200,92200,92200,92200,0
|
|
20230616,171900,364939200,92200,92200,92200,92200,0
|
|
20230616,171800,364939200,92200,92200,92200,92200,0
|
|
20230616,171700,364939200,92200,92200,92200,92200,0
|
|
20230616,171600,364939200,92200,92200,92200,92200,0
|
|
20230616,171500,364939200,92200,92200,92200,92200,0
|
|
20230616,171400,364939200,92200,92200,92200,92200,0
|
|
20230616,171300,364939200,92200,92200,92200,92200,0
|
|
20230616,171200,364939200,92200,92200,92200,92200,0
|
|
20230616,171100,364939200,92200,92200,92200,92200,186
|
|
20230616,171000,364939200,92200,92200,92200,92200,0
|
|
20230616,170900,364939200,92200,92200,92200,92200,0
|
|
20230616,170800,364939200,92200,92200,92200,92200,0
|
|
20230616,170700,364939200,92200,92200,92200,92200,0
|
|
20230616,170600,364939200,92200,92200,92200,92200,0
|
|
20230616,170500,364939200,92200,92200,92200,92200,0
|
|
20230616,170400,364939200,92200,92200,92200,92200,0
|
|
20230616,170300,364939200,92200,92200,92200,92200,0
|
|
20230616,170200,364939200,92200,92200,92200,92200,0
|
|
20230616,170100,364939200,92200,92200,92200,92200,0
|
|
20230616,170000,364939200,92200,92200,92200,92200,0
|
|
20230616,165900,364939200,92200,92200,92200,92200,0
|
|
20230616,165800,364939200,92200,92200,92200,92200,0
|
|
20230616,165700,364939200,92200,92200,92200,92200,0
|
|
20230616,165600,364939200,92200,92200,92200,92200,0
|
|
20230616,165500,364939200,92200,92200,92200,92200,0
|
|
20230616,165400,364939200,92200,92200,92200,92200,0
|
|
20230616,165300,364939200,92200,92200,92200,92200,0
|
|
20230616,165200,364939200,92200,92200,92200,92200,0
|
|
20230616,165100,364939200,92200,92200,92200,92200,0
|
|
20230616,165000,364939200,92200,92200,92200,92200,0
|
|
20230616,164900,364939200,92200,92200,92200,92200,0
|
|
20230616,164800,364939200,92200,92200,92200,92200,0
|
|
20230616,164700,364939200,92200,92200,92200,92200,0
|
|
20230616,164600,364939200,92200,92200,92200,92200,0
|
|
20230616,164500,364939200,92200,92200,92200,92200,0
|
|
20230616,164400,364939200,92200,92200,92200,92200,0
|
|
20230616,164300,364939200,92200,92200,92200,92200,0
|
|
20230616,164200,364939200,92200,92200,92200,92200,0
|
|
20230616,164100,364939200,92200,92200,92200,92200,186
|
|
20230616,164000,364939200,92200,92200,92200,92200,0
|
|
20230616,163900,364939200,92200,92200,92200,92200,0
|
|
20230616,163800,364939200,92200,92200,92200,92200,0
|
|
20230616,163700,364939200,92200,92200,92200,92200,0
|
|
20230616,163600,364939200,92200,92200,92200,92200,0
|
|
20230616,163500,364939200,92200,92200,92200,92200,0
|
|
20230616,163400,364939200,92200,92200,92200,92200,0
|
|
20230616,163300,364939200,92200,92200,92200,92200,0
|
|
20230616,163200,364939200,92200,92200,92200,92200,0
|
|
20230616,163100,364939200,92200,92200,92200,92200,0
|
|
20230616,163000,364939200,92200,92200,92200,92200,0
|
|
20230616,162900,364939200,92200,92200,92200,92200,0
|
|
20230616,162800,364939200,92200,92200,92200,92200,0
|
|
20230616,162700,364939200,92200,92200,92200,92200,0
|
|
20230616,162600,364939200,92200,92200,92200,92200,0
|
|
20230616,162500,364939200,92200,92200,92200,92200,0
|
|
20230616,162400,364939200,92200,92200,92200,92200,0
|
|
20230616,162300,364939200,92200,92200,92200,92200,0
|
|
20230616,162200,364939200,92200,92200,92200,92200,0
|
|
20230616,162100,364939200,92200,92200,92200,92200,0
|
|
20230616,162000,364939200,92200,92200,92200,92200,0
|
|
20230616,161900,364939200,92200,92200,92200,92200,0
|
|
20230616,161800,364939200,92200,92200,92200,92200,0
|
|
20230616,161700,364939200,92200,92200,92200,92200,0
|
|
20230616,161600,364939200,92200,92200,92200,92200,0
|
|
20230616,161500,364939200,92200,92200,92200,92200,0
|
|
20230616,161400,364939200,92200,92200,92200,92200,0
|
|
20230616,161300,364939200,92200,92200,92200,92200,0
|
|
20230616,161200,364939200,92200,92200,92200,92200,0
|
|
20230616,161100,364939200,92200,92200,92200,92200,186
|
|
20230616,161000,364939200,92200,92200,92200,92200,0
|
|
20230616,160900,364939200,92200,92200,92200,92200,0
|
|
20230616,160800,364939200,92200,92200,92200,92200,0
|
|
20230616,160700,364939200,92200,92200,92200,92200,0
|
|
20230616,160600,364939200,92200,92200,92200,92200,0
|
|
20230616,160500,364939200,92200,92200,92200,92200,0
|
|
20230616,160400,364939200,92200,92200,92200,92200,0
|
|
20230616,160300,364939200,92200,92200,92200,92200,0
|
|
20230616,160200,364939200,92200,92200,92200,92200,0
|
|
20230616,160100,364939200,92200,92200,92200,92200,0
|
|
20230616,160000,364939200,92200,92200,92200,92200,0
|
|
20230616,155900,364939200,92200,92200,92200,92200,0
|
|
20230616,155800,364939200,92200,92200,92200,92200,0
|
|
20230616,155700,364939200,92200,92200,92200,92200,0
|
|
20230616,155600,364939200,92200,92200,92200,92200,0
|
|
20230616,155500,364939200,92200,92200,92200,92200,0
|
|
20230616,155400,364939200,92200,92200,92200,92200,0
|
|
20230616,155300,364939200,92200,92200,92200,92200,0
|
|
20230616,155200,364939200,92200,92200,92200,92200,0
|
|
20230616,155100,364939200,92200,92200,92200,92200,0
|
|
20230616,155000,364939200,92200,92200,92200,92200,0
|
|
20230616,154900,364939200,92200,92200,92200,92200,0
|
|
20230616,154800,364939200,92200,92200,92200,92200,0
|
|
20230616,154700,364939200,92200,92200,92200,92200,0
|
|
20230616,154600,364939200,92200,92200,92200,92200,0
|
|
20230616,154500,364939200,92200,92200,92200,92200,0
|
|
20230616,154400,364939200,92200,92200,92200,92200,0
|
|
20230616,154300,364939200,92200,92200,92200,92200,0
|
|
20230616,154200,364939200,92200,92200,92200,92200,0
|
|
20230616,154100,364939200,92200,92200,92200,92200,186
|
|
20230616,154000,364939200,92200,92200,92200,92200,0
|
|
20230616,153900,364939200,92200,92200,92200,92200,0
|
|
20230616,153800,364939200,92200,92200,92200,92200,0
|
|
20230616,153700,364939200,92200,92200,92200,92200,0
|
|
20230616,153600,364939200,92200,92200,92200,92200,0
|
|
20230616,153500,364939200,92200,92200,92200,92200,0
|
|
20230616,153400,364939200,92200,92200,92200,92200,0
|
|
20230616,153300,364939200,92200,92200,92200,92200,0
|
|
20230616,153200,364939200,92200,92200,92200,92200,0
|
|
20230616,153100,364939200,92200,92200,92200,92200,0
|
|
20230616,153000,364939200,92200,92200,92200,92200,186
|
|
20230616,152900,347790000,91300,91300,91300,91300,0
|
|
20230616,152800,347790000,91300,91300,91300,91300,0
|
|
20230616,152700,347790000,91300,91300,91300,91300,0
|
|
20230616,152600,347790000,91300,91300,91300,91300,0
|
|
20230616,152500,347790000,91300,91300,91300,91300,0
|
|
20230616,152400,347790000,91300,91300,91300,91300,0
|
|
20230616,152300,347790000,91300,91300,91300,91300,0
|
|
20230616,152200,347790000,91300,91300,91300,91300,0
|
|
20230616,152100,347790000,91300,91300,91300,91300,0
|
|
20230616,152000,347790000,91300,91300,91300,91300,0
|
|
20230616,151900,347790000,91300,91300,91300,91300,7
|
|
20230616,151800,347150900,92100,92100,92100,92100,5
|
|
20230616,151700,346690400,92100,92100,92100,92100,39
|
|
20230616,151600,343098500,92000,92000,92200,91900,31
|
|
20230616,151500,340243900,92100,92100,92100,92100,32
|
|
20230616,151400,337296700,92100,92100,92200,92000,28
|
|
20230616,151300,334717900,92200,92200,92200,92200,27
|
|
20230616,151200,332228500,92200,92100,92200,91600,38
|
|
20230616,151100,328725900,92200,92300,92300,92200,33
|
|
20230616,151000,325682300,92200,92200,92300,92200,29
|
|
20230616,150900,323007600,92300,92300,92300,92300,29
|
|
20230616,150800,320330900,92300,92300,92300,92200,31
|
|
20230616,150700,317469700,92300,92300,92300,92100,41
|
|
20230616,150600,313685600,92200,92300,92300,92200,26
|
|
20230616,150500,311285900,92300,92300,92300,92300,28
|
|
20230616,150400,308701500,92300,92300,92300,92300,31
|
|
20230616,150300,305840200,92300,92300,92300,92200,33
|
|
20230616,150200,302794400,92300,92300,92300,92200,69
|
|
20230616,150100,296426000,92300,92200,92300,92200,24
|
|
20230616,150000,294211500,92200,92100,92200,92100,24
|
|
20230616,145900,291999900,92200,92100,92300,92000,33
|
|
20230616,145800,288959300,92100,92100,92300,92100,46
|
|
20230616,145700,284718600,92200,92100,92300,92100,46
|
|
20230616,145600,280480100,92100,92100,92100,92000,45
|
|
20230616,145500,276336100,92100,92000,92100,91900,32
|
|
20230616,145400,273391700,92000,92000,92100,91900,112
|
|
20230616,145300,263083600,92100,92100,92100,91900,30
|
|
20230616,145200,260321800,92100,92000,92100,92000,41
|
|
20230616,145100,256547600,92000,92000,92100,91900,63
|
|
20230616,145000,250750700,92000,91400,92000,91400,356
|
|
20230616,144900,218173400,91400,91400,91400,91400,43
|
|
20230616,144800,214243200,91400,91400,91400,91400,34
|
|
20230616,144700,211135600,91400,91400,91400,91300,38
|
|
20230616,144600,207662500,91300,91400,91400,91300,35
|
|
20230616,144500,204465700,91400,91400,91400,91300,39
|
|
20230616,144400,200901400,91300,91400,91400,91300,33
|
|
20230616,144300,197885800,91400,91300,91400,91300,37
|
|
20230616,144200,194506400,91400,91400,91400,91300,53
|
|
20230616,144100,189663200,91300,91400,91400,91300,60
|
|
20230616,144000,184183000,91400,91100,91400,91100,114
|
|
20230616,143900,173782500,91200,91000,91200,91000,42
|
|
20230616,143800,169955400,91000,90600,91000,90600,171
|
|
20230616,143700,154439500,90600,90300,90600,90300,70
|
|
20230616,143600,148105800,90300,90200,90300,90200,19
|
|
20230616,143500,146390500,90100,90100,90100,90100,2
|
|
20230616,143400,146210300,90100,90300,90300,90100,10
|
|
20230616,143300,145308800,90300,90300,90300,90300,1
|
|
20230616,143200,145218500,90000,90000,90000,90000,0
|
|
20230616,143100,145218500,90000,90100,90100,90000,4
|
|
20230616,143000,144858300,90100,90100,90100,90100,2
|
|
20230616,142900,144678100,90100,90100,90100,90100,20
|
|
20230616,142800,142876100,90100,90100,90100,90100,1
|
|
20230616,142700,142786000,90300,90400,90400,90300,2
|
|
20230616,142600,142605300,90300,90300,90300,90300,0
|
|
20230616,142500,142605300,90300,90400,90400,90300,10
|
|
20230616,142400,141702200,90300,90100,90300,90100,47
|
|
20230616,142300,137459700,90100,90100,90100,90100,2
|
|
20230616,142200,137279500,90100,90100,90100,90100,0
|
|
20230616,142100,137279500,90100,90100,90100,90100,0
|
|
20230616,142000,137279500,90100,90100,90100,90100,1
|
|
20230616,141900,137189400,90100,90100,90100,90100,0
|
|
20230616,141800,137189400,90100,90100,90100,90100,4
|
|
20230616,141700,136829000,90300,90300,90300,90300,30
|
|
20230616,141600,134120000,90100,90100,90100,90100,0
|
|
20230616,141500,134120000,90100,90100,90100,90100,0
|
|
20230616,141400,134120000,90100,90100,90100,90100,1
|
|
20230616,141300,134029900,90100,90100,90100,90100,1
|
|
20230616,141200,133939800,90100,90100,90100,90100,0
|
|
20230616,141100,133939800,90100,90100,90100,90100,12
|
|
20230616,141000,132858600,90100,90100,90100,90100,0
|
|
20230616,140900,132858600,90100,90100,90100,90100,3
|
|
20230616,140800,132588300,90100,90100,90100,90100,0
|
|
20230616,140700,132588300,90100,90100,90100,90100,2
|
|
20230616,140600,132408100,90100,90100,90100,90100,0
|
|
20230616,140500,132408100,90100,90100,90100,90100,1
|
|
20230616,140400,132318000,90100,90100,90100,90100,16
|
|
20230616,140300,130876400,90200,90200,90200,90200,0
|
|
20230616,140200,130876400,90200,90200,90200,90200,1
|
|
20230616,140100,130786200,90200,90200,90200,90200,0
|
|
20230616,140000,130786200,90200,90200,90200,90200,0
|
|
20230616,135900,130786200,90200,90200,90200,90200,0
|
|
20230616,135800,130786200,90200,90200,90200,90200,1
|
|
20230616,135700,130696000,90200,90200,90200,90200,0
|
|
20230616,135600,130696000,90200,90300,90300,90200,4
|
|
20230616,135500,130334900,90900,90400,90900,90400,124
|
|
20230616,135400,119087500,90100,90100,90100,90100,0
|
|
20230616,135300,119087500,90100,90100,90100,90100,1
|
|
20230616,135200,118997400,90100,90100,90100,90100,0
|
|
20230616,135100,118997400,90100,90100,90100,90100,1
|
|
20230616,135000,118907300,90100,90100,90100,90100,0
|
|
20230616,134900,118907300,90100,90100,90100,90100,0
|
|
20230616,134800,118907300,90100,90100,90100,90100,0
|
|
20230616,134700,118907300,90100,90100,90100,90100,2
|
|
20230616,134600,118727100,90100,90100,90100,90100,0
|
|
20230616,134500,118727100,90100,90100,90100,90100,5
|
|
20230616,134400,118276600,90600,90600,90600,90600,31
|
|
20230616,134300,115468000,90100,90100,90100,90100,0
|
|
20230616,134200,115468000,90100,90100,90100,90100,3
|
|
20230616,134100,115197700,90100,90100,90100,90100,0
|
|
20230616,134000,115197700,90100,90100,90100,90100,0
|
|
20230616,133900,115197700,90100,90100,90100,90100,0
|
|
20230616,133800,115197700,90100,90100,90100,90100,0
|
|
20230616,133700,115197700,90100,90100,90100,90100,0
|
|
20230616,133600,115197700,90100,90100,90100,90100,0
|
|
20230616,133500,115197700,90100,90100,90100,90100,9
|
|
20230616,133400,114386800,90100,90100,90100,90100,0
|
|
20230616,133300,114386800,90100,90100,90100,90100,0
|
|
20230616,133200,114386800,90100,90100,90100,90100,5
|
|
20230616,133100,113936300,90100,90100,90100,90100,0
|
|
20230616,133000,113936300,90100,90100,90100,90100,0
|
|
20230616,132900,113936300,90100,90100,90100,90100,1
|
|
20230616,132800,113846200,90100,90100,90100,90100,0
|
|
20230616,132700,113846200,90100,90100,90100,90100,0
|
|
20230616,132600,113846200,90100,90100,90100,90100,0
|
|
20230616,132500,113846200,90100,90100,90100,90100,6
|
|
20230616,132400,113305600,90100,90100,90100,90100,0
|
|
20230616,132300,113305600,90100,90100,90100,90100,0
|
|
20230616,132200,113305600,90100,90100,90100,90100,7
|
|
20230616,132100,112674900,90100,90100,90100,90100,0
|
|
20230616,132000,112674900,90100,90100,90100,90100,0
|
|
20230616,131900,112674900,90100,90100,90100,90100,0
|
|
20230616,131800,112674900,90100,90100,90100,90100,4
|
|
20230616,131700,112314500,90100,90100,90100,90100,0
|
|
20230616,131600,112314500,90100,90100,90100,90100,1
|
|
20230616,131500,112224400,90100,90100,90100,90100,0
|
|
20230616,131400,112224400,90100,90100,90100,90100,0
|
|
20230616,131300,112224400,90100,90100,90100,90100,0
|
|
20230616,131200,112224400,90100,90100,90100,90100,1
|
|
20230616,131100,112134300,90100,90100,90100,90100,3
|
|
20230616,131000,111864000,90100,90100,90100,90100,0
|
|
20230616,130900,111864000,90100,90100,90100,90100,0
|
|
20230616,130800,111864000,90100,90100,90100,90100,0
|
|
20230616,130700,111864000,90100,90100,90100,90100,5
|
|
20230616,130600,111413500,90300,90300,90300,90300,0
|
|
20230616,130500,111413500,90300,90300,90300,90300,0
|
|
20230616,130400,111413500,90300,90300,90300,90300,0
|
|
20230616,130300,111413500,90300,90300,90300,90300,0
|
|
20230616,130200,111413500,90300,90300,90300,90300,0
|
|
20230616,130100,111413500,90300,90300,90300,90300,4
|
|
20230616,130000,111052300,90300,90300,90300,90300,1
|
|
20230616,125900,110962000,90100,90100,90100,90100,4
|
|
20230616,125800,110601600,90100,90100,90100,90100,0
|
|
20230616,125700,110601600,90100,90100,90100,90100,5
|
|
20230616,125600,110151100,90100,90100,90100,90100,0
|
|
20230616,125500,110151100,90100,90100,90100,90100,0
|
|
20230616,125400,110151100,90100,90100,90100,90100,1
|
|
20230616,125300,110061000,90100,90100,90100,90100,2
|
|
20230616,125200,109880800,90000,90000,90000,90000,0
|
|
20230616,125100,109880800,90000,90000,90000,90000,0
|
|
20230616,125000,109880800,90000,90000,90000,90000,5
|
|
20230616,124900,109430800,89900,89900,89900,89900,2
|
|
20230616,124800,109251000,89900,89900,89900,89900,0
|
|
20230616,124700,109251000,89900,89900,89900,89900,0
|
|
20230616,124600,109251000,89900,89900,89900,89900,0
|
|
20230616,124500,109251000,89900,89900,89900,89900,0
|
|
20230616,124400,109251000,89900,89900,89900,89900,0
|
|
20230616,124300,109251000,89900,89900,89900,89900,0
|
|
20230616,124200,109251000,89900,89900,89900,89900,0
|
|
20230616,124100,109251000,89900,90000,90100,89900,23
|
|
20230616,124000,107180200,89900,89900,89900,89900,0
|
|
20230616,123900,107180200,89900,89900,89900,89900,0
|
|
20230616,123800,107180200,89900,89900,89900,89900,0
|
|
20230616,123700,107180200,89900,89900,89900,89900,0
|
|
20230616,123600,107180200,89900,89900,89900,89900,2
|
|
20230616,123500,107000400,89900,89900,89900,89900,18
|
|
20230616,123400,105382200,89900,89900,89900,89900,0
|
|
20230616,123300,105382200,89900,89900,89900,89900,4
|
|
20230616,123200,105022600,90000,90000,90000,90000,13
|
|
20230616,123100,103852600,90000,90000,90000,90000,4
|
|
20230616,123000,103492600,89900,89900,89900,89900,0
|
|
20230616,122900,103492600,89900,89900,89900,89900,0
|
|
20230616,122800,103492600,89900,89900,89900,89900,0
|
|
20230616,122700,103492600,89900,89900,89900,89900,0
|
|
20230616,122600,103492600,89900,89900,89900,89900,0
|
|
20230616,122500,103492600,89900,89900,89900,89900,3
|
|
20230616,122400,103222900,89900,89900,89900,89900,0
|
|
20230616,122300,103222900,89900,89900,89900,89900,0
|
|
20230616,122200,103222900,89900,89900,89900,89900,0
|
|
20230616,122100,103222900,89900,89900,89900,89900,2
|
|
20230616,122000,103043100,89900,89900,89900,89900,0
|
|
20230616,121900,103043100,89900,89900,89900,89900,0
|
|
20230616,121800,103043100,89900,89900,89900,89900,1
|
|
20230616,121700,102953200,90100,90100,90100,90100,49
|
|
20230616,121600,98538300,89900,89900,89900,89900,0
|
|
20230616,121500,98538300,89900,89900,89900,89900,0
|
|
20230616,121400,98538300,89900,89900,89900,89900,6
|
|
20230616,121300,97998900,89900,89900,89900,89900,4
|
|
20230616,121200,97639300,90000,90000,90000,90000,0
|
|
20230616,121100,97639300,90000,90100,90100,90000,13
|
|
20230616,121000,96468400,90000,90000,90000,90000,0
|
|
20230616,120900,96468400,90000,90000,90000,90000,7
|
|
20230616,120800,95838400,90000,90000,90000,90000,0
|
|
20230616,120700,95838400,90000,90000,90000,90000,0
|
|
20230616,120600,95838400,90000,90000,90000,90000,0
|
|
20230616,120500,95838400,90000,90000,90000,90000,1
|
|
20230616,120400,95748400,90000,90000,90000,90000,12
|
|
20230616,120300,94668400,90000,90000,90000,90000,17
|
|
20230616,120200,93138400,90100,90100,90100,90100,0
|
|
20230616,120100,93138400,90100,90100,90100,90100,0
|
|
20230616,120000,93138400,90100,89900,90100,89900,13
|
|
20230616,115900,91968100,89900,89900,89900,89900,3
|
|
20230616,115800,91698400,89900,89900,89900,89900,3
|
|
20230616,115700,91428700,89900,89900,89900,89900,3
|
|
20230616,115600,91159000,89900,89900,89900,89900,5
|
|
20230616,115500,90709500,89900,89900,89900,89900,11
|
|
20230616,115400,89720600,89900,89900,89900,89900,3
|
|
20230616,115300,89450900,89900,89900,89900,89900,3
|
|
20230616,115200,89181200,89900,89900,89900,89900,4
|
|
20230616,115100,88821600,89900,89900,89900,89900,6
|
|
20230616,115000,88282200,90100,89900,90100,89900,11
|
|
20230616,114900,87291700,89900,90000,90000,89900,14
|
|
20230616,114800,86032100,89900,89900,89900,89900,3
|
|
20230616,114700,85762400,89900,89900,89900,89900,3
|
|
20230616,114600,85492700,89900,89900,89900,89900,4
|
|
20230616,114500,85133100,89900,89900,89900,89900,3
|
|
20230616,114400,84863400,89900,89900,89900,89900,3
|
|
20230616,114300,84593700,89900,89900,89900,89900,5
|
|
20230616,114200,84144200,89900,90000,90000,89900,6
|
|
20230616,114100,83604600,90000,90000,90000,90000,5
|
|
20230616,114000,83154600,90000,90000,90000,90000,32
|
|
20230616,113900,80274600,89900,89900,89900,89900,3
|
|
20230616,113800,80004900,89900,89900,89900,89900,4
|
|
20230616,113700,79645300,89900,89900,89900,89900,3
|
|
20230616,113600,79375600,89900,89900,89900,89900,4
|
|
20230616,113500,79016000,89900,89900,89900,89900,5
|
|
20230616,113400,78566500,89900,89900,89900,89900,3
|
|
20230616,113300,78296800,89900,89900,90000,89900,14
|
|
20230616,113200,77037500,90000,89900,90000,89900,4
|
|
20230616,113100,76677800,89900,89900,89900,89900,3
|
|
20230616,113000,76408100,89900,89900,89900,89900,13
|
|
20230616,112900,75239400,89900,89900,89900,89900,3
|
|
20230616,112800,74969700,89900,89900,89900,89900,5
|
|
20230616,112700,74520200,89900,89900,89900,89900,6
|
|
20230616,112600,73980800,90000,90000,90000,90000,16
|
|
20230616,112500,72540800,90000,90000,90000,90000,4
|
|
20230616,112400,72180800,90000,90000,90000,90000,13
|
|
20230616,112300,71010800,90000,90000,90000,90000,4
|
|
20230616,112200,70650800,90000,90000,90000,90000,3
|
|
20230616,112100,70380800,90100,90200,90200,90100,17
|
|
20230616,112000,68848100,90200,90200,90200,90200,4
|
|
20230616,111900,68487300,90200,90200,90200,90200,0
|
|
20230616,111800,68487300,90200,90200,90200,90200,10
|
|
20230616,111700,67585300,90200,90200,90200,90200,6
|
|
20230616,111600,67044100,90200,90200,90200,90200,1
|
|
20230616,111500,66953900,90200,90200,90200,90200,1
|
|
20230616,111400,66863700,90200,90200,90200,90200,0
|
|
20230616,111300,66863700,90200,90200,90200,90200,0
|
|
20230616,111200,66863700,90200,90200,90200,90200,5
|
|
20230616,111100,66412700,90300,90300,90300,90300,0
|
|
20230616,111000,66412700,90300,90200,90300,90200,10
|
|
20230616,110900,65510200,90200,90200,90200,90200,7
|
|
20230616,110800,64878800,90200,90200,90200,90200,3
|
|
20230616,110700,64608200,90200,90200,90200,90200,1
|
|
20230616,110600,64518000,90300,90300,90300,90300,0
|
|
20230616,110500,64518000,90300,90300,90300,90300,21
|
|
20230616,110400,62621700,90300,90300,90300,90300,0
|
|
20230616,110300,62621700,90300,90300,90300,90300,0
|
|
20230616,110200,62621700,90300,90300,90300,90300,0
|
|
20230616,110100,62621700,90300,90300,90300,90300,20
|
|
20230616,110000,60815700,90300,90300,90600,90300,3
|
|
20230616,105900,60544500,90300,90300,90300,90300,7
|
|
20230616,105800,59912400,90300,90300,90300,90300,0
|
|
20230616,105700,59912400,90300,90300,90300,90300,0
|
|
20230616,105600,59912400,90300,90300,90300,90300,0
|
|
20230616,105500,59912400,90300,90300,90300,90300,5
|
|
20230616,105400,59460900,90300,90300,90300,90300,0
|
|
20230616,105300,59460900,90300,90300,90300,90300,0
|
|
20230616,105200,59460900,90300,90300,90300,90300,0
|
|
20230616,105100,59460900,90300,90300,90300,90300,0
|
|
20230616,105000,59460900,90300,90300,90300,90300,0
|
|
20230616,104900,59460900,90300,90300,90300,90300,1
|
|
20230616,104800,59370600,90300,90300,90300,90300,3
|
|
20230616,104700,59099700,90700,90700,90700,90700,0
|
|
20230616,104600,59099700,90700,90700,90700,90700,0
|
|
20230616,104500,59099700,90700,90700,90700,90700,21
|
|
20230616,104400,57195000,90300,90300,90300,90300,0
|
|
20230616,104300,57195000,90300,90300,90300,90300,4
|
|
20230616,104200,56833800,90300,90300,90300,90300,3
|
|
20230616,104100,56562900,90300,90300,90300,90300,6
|
|
20230616,104000,56021100,90300,90300,90300,90300,2
|
|
20230616,103900,55840500,90300,90300,90300,90300,1
|
|
20230616,103800,55750200,90300,90300,90300,90300,3
|
|
20230616,103700,55479300,90300,90300,90300,90300,6
|
|
20230616,103600,54937500,90200,90200,90200,90200,5
|
|
20230616,103500,54486500,90300,90300,90300,90300,2
|
|
20230616,103400,54305900,90300,90300,90300,90300,4
|
|
20230616,103300,53944700,90300,90300,90300,90300,0
|
|
20230616,103200,53944700,90300,90300,90300,90300,0
|
|
20230616,103100,53944700,90300,90300,90300,90300,1
|
|
20230616,103000,53854400,90300,90400,90400,90300,7
|
|
20230616,102900,53222000,90700,90700,90700,90700,15
|
|
20230616,102800,51861500,90400,90400,90400,90400,0
|
|
20230616,102700,51861500,90400,90700,90800,90400,6
|
|
20230616,102600,51317300,90700,90400,90800,90200,9
|
|
20230616,102500,50502900,90200,90300,90300,90200,8
|
|
20230616,102400,49780800,90700,90700,90700,90700,0
|
|
20230616,102300,49780800,90700,90700,90700,90700,0
|
|
20230616,102200,49780800,90700,90700,90700,90700,0
|
|
20230616,102100,49780800,90700,90700,90700,90700,0
|
|
20230616,102000,49780800,90700,90700,90700,90700,2
|
|
20230616,101900,49599400,90700,90500,90700,90500,22
|
|
20230616,101800,47608000,90200,90200,90200,90200,0
|
|
20230616,101700,47608000,90200,90200,90200,90200,3
|
|
20230616,101600,47337400,90200,90200,90200,90200,2
|
|
20230616,101500,47157000,90300,90300,90300,90300,9
|
|
20230616,101400,46344300,90300,90300,90300,90300,1
|
|
20230616,101300,46254000,90300,90300,90300,90300,1
|
|
20230616,101200,46163700,90300,90300,90300,90300,1
|
|
20230616,101100,46073400,90500,90500,90500,90500,10
|
|
20230616,101000,45168400,90100,90100,90100,90100,0
|
|
20230616,100900,45168400,90100,90100,90100,90100,0
|
|
20230616,100800,45168400,90100,90400,90500,90100,27
|
|
20230616,100700,42727700,90200,90200,90200,90200,0
|
|
20230616,100600,42727700,90200,90200,90200,90200,8
|
|
20230616,100500,42006100,90000,90000,90000,90000,0
|
|
20230616,100400,42006100,90000,90000,90000,90000,0
|
|
20230616,100300,42006100,90000,90200,90200,90000,4
|
|
20230616,100200,41645900,90200,89900,90200,89900,22
|
|
20230616,100100,39664400,90000,90000,90000,90000,0
|
|
20230616,100000,39664400,90000,90000,90000,90000,1
|
|
20230616,095900,39574400,90000,90000,90000,90000,1
|
|
20230616,095800,39484400,90000,90000,90000,90000,0
|
|
20230616,095700,39484400,90000,90000,90000,90000,9
|
|
20230616,095600,38674400,89800,89800,90000,89800,8
|
|
20230616,095500,37955400,89800,89800,89800,89800,1
|
|
20230616,095400,37865600,89800,89800,89800,89800,0
|
|
20230616,095300,37865600,89800,89800,89800,89800,2
|
|
20230616,095200,37686000,90000,90000,90000,90000,5
|
|
20230616,095100,37236000,90000,90000,90000,90000,0
|
|
20230616,095000,37236000,90000,90000,90000,90000,0
|
|
20230616,094900,37236000,90000,90000,90000,90000,0
|
|
20230616,094800,37236000,90000,90000,90000,90000,2
|
|
20230616,094700,37056000,90000,90000,90000,90000,0
|
|
20230616,094600,37056000,90000,90000,90000,90000,10
|
|
20230616,094500,36156000,89800,89800,89800,89800,3
|
|
20230616,094400,35886600,90000,89800,90000,89800,6
|
|
20230616,094300,35347200,89900,89900,89900,89900,0
|
|
20230616,094200,35347200,89900,89800,89900,89800,15
|
|
20230616,094100,33998900,89800,89800,89800,89800,0
|
|
20230616,094000,33998900,89800,89800,89800,89800,3
|
|
20230616,093900,33729500,89700,89700,89700,89700,2
|
|
20230616,093800,33550100,89700,89700,89700,89700,0
|
|
20230616,093700,33550100,89700,89700,89700,89700,2
|
|
20230616,093600,33370700,89700,89700,90000,89700,7
|
|
20230616,093500,32741900,89700,89700,89700,89700,0
|
|
20230616,093400,32741900,89700,89700,89700,89700,0
|
|
20230616,093300,32741900,89700,89700,89700,89700,3
|
|
20230616,093200,32472800,89700,89700,89700,89700,3
|
|
20230616,093100,32203700,90100,90100,90100,90100,0
|
|
20230616,093000,32203700,90100,90100,90100,90100,1
|
|
20230616,092900,32113600,89700,90000,90000,89700,7
|
|
20230616,092800,31484200,89700,90000,90000,89700,35
|
|
20230616,092700,28343200,89700,90000,90000,89700,3
|
|
20230616,092600,28073500,89700,89800,89800,89700,7
|
|
20230616,092500,27445200,90000,90000,90000,90000,4
|
|
20230616,092400,27085200,90000,90000,90000,90000,0
|
|
20230616,092300,27085200,90000,90000,90000,90000,1
|
|
20230616,092200,26995200,90000,90000,90000,90000,0
|
|
20230616,092100,26995200,90000,90000,90000,90000,0
|
|
20230616,092000,26995200,90000,90500,90900,90000,118
|
|
20230616,091900,16280400,90000,90000,90000,90000,0
|
|
20230616,091800,16280400,90000,90000,90000,90000,0
|
|
20230616,091700,16280400,90000,90000,90000,90000,1
|
|
20230616,091600,16190400,90000,90000,90000,90000,0
|
|
20230616,091500,16190400,90000,89800,90000,89800,19
|
|
20230616,091400,14483000,89900,90000,90000,89900,14
|
|
20230616,091300,13224300,89900,89900,89900,89900,2
|
|
20230616,091200,13044500,89900,89900,89900,89900,0
|
|
20230616,091100,13044500,89900,89900,89900,89900,3
|
|
20230616,091000,12774800,90000,90000,90100,90000,7
|
|
20230616,090900,12144400,90000,90000,90000,90000,6
|
|
20230616,090800,11604400,90000,90000,90000,90000,8
|
|
20230616,090700,10884400,90000,90000,90000,89900,17
|
|
20230616,090600,9355900,89900,90800,90800,89900,2
|
|
20230616,090500,9175200,89900,89900,89900,89900,1
|
|
20230616,090400,9085300,90800,90800,90800,90800,0
|
|
20230616,090300,9085300,90800,90300,90800,89800,38
|
|
20230616,090200,5666500,90000,90000,90000,89600,36
|
|
20230616,090100,2430000,90000,90000,90000,90000,1
|
|
20230616,090000,2340000,90000,90000,90000,90000,26
|