614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191100,349883200,74000,74000,74000,74000,91
|
|
20230607,191000,349883200,74000,74000,74000,74000,0
|
|
20230607,190900,349883200,74000,74000,74000,74000,0
|
|
20230607,190800,349883200,74000,74000,74000,74000,0
|
|
20230607,190700,349883200,74000,74000,74000,74000,0
|
|
20230607,190600,349883200,74000,74000,74000,74000,0
|
|
20230607,190500,349883200,74000,74000,74000,74000,0
|
|
20230607,190400,349883200,74000,74000,74000,74000,0
|
|
20230607,190300,349883200,74000,74000,74000,74000,0
|
|
20230607,190200,349883200,74000,74000,74000,74000,0
|
|
20230607,190100,349883200,74000,74000,74000,74000,0
|
|
20230607,190000,349883200,74000,74000,74000,74000,0
|
|
20230607,185900,349883200,74000,74000,74000,74000,0
|
|
20230607,185800,349883200,74000,74000,74000,74000,0
|
|
20230607,185700,349883200,74000,74000,74000,74000,0
|
|
20230607,185600,349883200,74000,74000,74000,74000,0
|
|
20230607,185500,349883200,74000,74000,74000,74000,0
|
|
20230607,185400,349883200,74000,74000,74000,74000,0
|
|
20230607,185300,349883200,74000,74000,74000,74000,0
|
|
20230607,185200,349883200,74000,74000,74000,74000,0
|
|
20230607,185100,349883200,74000,74000,74000,74000,0
|
|
20230607,185000,349883200,74000,74000,74000,74000,0
|
|
20230607,184900,349883200,74000,74000,74000,74000,0
|
|
20230607,184800,349883200,74000,74000,74000,74000,0
|
|
20230607,184700,349883200,74000,74000,74000,74000,0
|
|
20230607,184600,349883200,74000,74000,74000,74000,0
|
|
20230607,184500,349883200,74000,74000,74000,74000,0
|
|
20230607,184400,349883200,74000,74000,74000,74000,0
|
|
20230607,184300,349883200,74000,74000,74000,74000,0
|
|
20230607,184200,349883200,74000,74000,74000,74000,0
|
|
20230607,184100,349883200,74000,74000,74000,74000,91
|
|
20230607,184000,349883200,74000,74000,74000,74000,0
|
|
20230607,183900,349883200,74000,74000,74000,74000,0
|
|
20230607,183800,349883200,74000,74000,74000,74000,0
|
|
20230607,183700,349883200,74000,74000,74000,74000,0
|
|
20230607,183600,349883200,74000,74000,74000,74000,0
|
|
20230607,183500,349883200,74000,74000,74000,74000,0
|
|
20230607,183400,349883200,74000,74000,74000,74000,0
|
|
20230607,183300,349883200,74000,74000,74000,74000,0
|
|
20230607,183200,349883200,74000,74000,74000,74000,0
|
|
20230607,183100,349883200,74000,74000,74000,74000,0
|
|
20230607,183000,349883200,74000,74000,74000,74000,0
|
|
20230607,182900,349883200,74000,74000,74000,74000,0
|
|
20230607,182800,349883200,74000,74000,74000,74000,0
|
|
20230607,182700,349883200,74000,74000,74000,74000,0
|
|
20230607,182600,349883200,74000,74000,74000,74000,0
|
|
20230607,182500,349883200,74000,74000,74000,74000,0
|
|
20230607,182400,349883200,74000,74000,74000,74000,0
|
|
20230607,182300,349883200,74000,74000,74000,74000,0
|
|
20230607,182200,349883200,74000,74000,74000,74000,0
|
|
20230607,182100,349883200,74000,74000,74000,74000,0
|
|
20230607,182000,349883200,74000,74000,74000,74000,0
|
|
20230607,181900,349883200,74000,74000,74000,74000,0
|
|
20230607,181800,349883200,74000,74000,74000,74000,0
|
|
20230607,181700,349883200,74000,74000,74000,74000,0
|
|
20230607,181600,349883200,74000,74000,74000,74000,0
|
|
20230607,181500,349883200,74000,74000,74000,74000,0
|
|
20230607,181400,349883200,74000,74000,74000,74000,0
|
|
20230607,181300,349883200,74000,74000,74000,74000,0
|
|
20230607,181200,349883200,74000,74000,74000,74000,0
|
|
20230607,181100,349883200,74000,74000,74000,74000,91
|
|
20230607,181000,349883200,74000,74000,74000,74000,0
|
|
20230607,180900,349883200,74000,74000,74000,74000,0
|
|
20230607,180800,349883200,74000,74000,74000,74000,0
|
|
20230607,180700,349883200,74000,74000,74000,74000,0
|
|
20230607,180600,349883200,74000,74000,74000,74000,0
|
|
20230607,180500,349883200,74000,74000,74000,74000,0
|
|
20230607,180400,349883200,74000,74000,74000,74000,0
|
|
20230607,180300,349883200,74000,74000,74000,74000,0
|
|
20230607,180200,349883200,74000,74000,74000,74000,0
|
|
20230607,180100,349883200,74000,74000,74000,74000,0
|
|
20230607,180000,349883200,74000,74000,74000,74000,0
|
|
20230607,175900,349883200,74000,74000,74000,74000,0
|
|
20230607,175800,349883200,74000,74000,74000,74000,0
|
|
20230607,175700,349883200,74000,74000,74000,74000,0
|
|
20230607,175600,349883200,74000,74000,74000,74000,0
|
|
20230607,175500,349883200,74000,74000,74000,74000,0
|
|
20230607,175400,349883200,74000,74000,74000,74000,0
|
|
20230607,175300,349883200,74000,74000,74000,74000,0
|
|
20230607,175200,349883200,74000,74000,74000,74000,0
|
|
20230607,175100,349883200,74000,74000,74000,74000,0
|
|
20230607,175000,349883200,74000,74000,74000,74000,0
|
|
20230607,174900,349883200,74000,74000,74000,74000,0
|
|
20230607,174800,349883200,74000,74000,74000,74000,0
|
|
20230607,174700,349883200,74000,74000,74000,74000,0
|
|
20230607,174600,349883200,74000,74000,74000,74000,0
|
|
20230607,174500,349883200,74000,74000,74000,74000,0
|
|
20230607,174400,349883200,74000,74000,74000,74000,0
|
|
20230607,174300,349883200,74000,74000,74000,74000,0
|
|
20230607,174200,349883200,74000,74000,74000,74000,0
|
|
20230607,174100,349883200,74000,74000,74000,74000,91
|
|
20230607,174000,349883200,74000,74000,74000,74000,0
|
|
20230607,173900,349883200,74000,74000,74000,74000,0
|
|
20230607,173800,349883200,74000,74000,74000,74000,0
|
|
20230607,173700,349883200,74000,74000,74000,74000,0
|
|
20230607,173600,349883200,74000,74000,74000,74000,0
|
|
20230607,173500,349883200,74000,74000,74000,74000,0
|
|
20230607,173400,349883200,74000,74000,74000,74000,0
|
|
20230607,173300,349883200,74000,74000,74000,74000,0
|
|
20230607,173200,349883200,74000,74000,74000,74000,0
|
|
20230607,173100,349883200,74000,74000,74000,74000,0
|
|
20230607,173000,349883200,74000,74000,74000,74000,0
|
|
20230607,172900,349883200,74000,74000,74000,74000,0
|
|
20230607,172800,349883200,74000,74000,74000,74000,0
|
|
20230607,172700,349883200,74000,74000,74000,74000,0
|
|
20230607,172600,349883200,74000,74000,74000,74000,0
|
|
20230607,172500,349883200,74000,74000,74000,74000,0
|
|
20230607,172400,349883200,74000,74000,74000,74000,0
|
|
20230607,172300,349883200,74000,74000,74000,74000,0
|
|
20230607,172200,349883200,74000,74000,74000,74000,0
|
|
20230607,172100,349883200,74000,74000,74000,74000,0
|
|
20230607,172000,349883200,74000,74000,74000,74000,0
|
|
20230607,171900,349883200,74000,74000,74000,74000,0
|
|
20230607,171800,349883200,74000,74000,74000,74000,0
|
|
20230607,171700,349883200,74000,74000,74000,74000,0
|
|
20230607,171600,349883200,74000,74000,74000,74000,0
|
|
20230607,171500,349883200,74000,74000,74000,74000,0
|
|
20230607,171400,349883200,74000,74000,74000,74000,0
|
|
20230607,171300,349883200,74000,74000,74000,74000,0
|
|
20230607,171200,349883200,74000,74000,74000,74000,0
|
|
20230607,171100,349883200,74000,74000,74000,74000,91
|
|
20230607,171000,349883200,74000,74000,74000,74000,0
|
|
20230607,170900,349883200,74000,74000,74000,74000,0
|
|
20230607,170800,349883200,74000,74000,74000,74000,0
|
|
20230607,170700,349883200,74000,74000,74000,74000,0
|
|
20230607,170600,349883200,74000,74000,74000,74000,0
|
|
20230607,170500,349883200,74000,74000,74000,74000,0
|
|
20230607,170400,349883200,74000,74000,74000,74000,0
|
|
20230607,170300,349883200,74000,74000,74000,74000,0
|
|
20230607,170200,349883200,74000,74000,74000,74000,0
|
|
20230607,170100,349883200,74000,74000,74000,74000,0
|
|
20230607,170000,349883200,74000,74000,74000,74000,0
|
|
20230607,165900,349883200,74000,74000,74000,74000,0
|
|
20230607,165800,349883200,74000,74000,74000,74000,0
|
|
20230607,165700,349883200,74000,74000,74000,74000,0
|
|
20230607,165600,349883200,74000,74000,74000,74000,0
|
|
20230607,165500,349883200,74000,74000,74000,74000,0
|
|
20230607,165400,349883200,74000,74000,74000,74000,0
|
|
20230607,165300,349883200,74000,74000,74000,74000,0
|
|
20230607,165200,349883200,74000,74000,74000,74000,0
|
|
20230607,165100,349883200,74000,74000,74000,74000,0
|
|
20230607,165000,349883200,74000,74000,74000,74000,0
|
|
20230607,164900,349883200,74000,74000,74000,74000,0
|
|
20230607,164800,349883200,74000,74000,74000,74000,0
|
|
20230607,164700,349883200,74000,74000,74000,74000,0
|
|
20230607,164600,349883200,74000,74000,74000,74000,0
|
|
20230607,164500,349883200,74000,74000,74000,74000,0
|
|
20230607,164400,349883200,74000,74000,74000,74000,0
|
|
20230607,164300,349883200,74000,74000,74000,74000,0
|
|
20230607,164200,349883200,74000,74000,74000,74000,0
|
|
20230607,164100,349883200,74000,74000,74000,74000,91
|
|
20230607,164000,349883200,74000,74000,74000,74000,0
|
|
20230607,163900,349883200,74000,74000,74000,74000,0
|
|
20230607,163800,349883200,74000,74000,74000,74000,0
|
|
20230607,163700,349883200,74000,74000,74000,74000,0
|
|
20230607,163600,349883200,74000,74000,74000,74000,0
|
|
20230607,163500,349883200,74000,74000,74000,74000,0
|
|
20230607,163400,349883200,74000,74000,74000,74000,0
|
|
20230607,163300,349883200,74000,74000,74000,74000,0
|
|
20230607,163200,349883200,74000,74000,74000,74000,0
|
|
20230607,163100,349883200,74000,74000,74000,74000,0
|
|
20230607,163000,349883200,74000,74000,74000,74000,0
|
|
20230607,162900,349883200,74000,74000,74000,74000,0
|
|
20230607,162800,349883200,74000,74000,74000,74000,0
|
|
20230607,162700,349883200,74000,74000,74000,74000,0
|
|
20230607,162600,349883200,74000,74000,74000,74000,0
|
|
20230607,162500,349883200,74000,74000,74000,74000,0
|
|
20230607,162400,349883200,74000,74000,74000,74000,0
|
|
20230607,162300,349883200,74000,74000,74000,74000,0
|
|
20230607,162200,349883200,74000,74000,74000,74000,0
|
|
20230607,162100,349883200,74000,74000,74000,74000,0
|
|
20230607,162000,349883200,74000,74000,74000,74000,0
|
|
20230607,161900,349883200,74000,74000,74000,74000,0
|
|
20230607,161800,349883200,74000,74000,74000,74000,0
|
|
20230607,161700,349883200,74000,74000,74000,74000,0
|
|
20230607,161600,349883200,74000,74000,74000,74000,0
|
|
20230607,161500,349883200,74000,74000,74000,74000,0
|
|
20230607,161400,349883200,74000,74000,74000,74000,0
|
|
20230607,161300,349883200,74000,74000,74000,74000,0
|
|
20230607,161200,349883200,74000,74000,74000,74000,0
|
|
20230607,161100,349883200,74000,74000,74000,74000,91
|
|
20230607,161000,349883200,74000,74000,74000,74000,0
|
|
20230607,160900,349883200,74000,74000,74000,74000,0
|
|
20230607,160800,349883200,74000,74000,74000,74000,0
|
|
20230607,160700,349883200,74000,74000,74000,74000,0
|
|
20230607,160600,349883200,74000,74000,74000,74000,0
|
|
20230607,160500,349883200,74000,74000,74000,74000,0
|
|
20230607,160400,349883200,74000,74000,74000,74000,0
|
|
20230607,160300,349883200,74000,74000,74000,74000,0
|
|
20230607,160200,349883200,74000,74000,74000,74000,0
|
|
20230607,160100,349883200,74000,74000,74000,74000,0
|
|
20230607,160000,349883200,74000,74000,74000,74000,0
|
|
20230607,155900,349883200,74000,74000,74000,74000,0
|
|
20230607,155800,349883200,74000,74000,74000,74000,0
|
|
20230607,155700,349883200,74000,74000,74000,74000,0
|
|
20230607,155600,349883200,74000,74000,74000,74000,0
|
|
20230607,155500,349883200,74000,74000,74000,74000,0
|
|
20230607,155400,349883200,74000,74000,74000,74000,0
|
|
20230607,155300,349883200,74000,74000,74000,74000,0
|
|
20230607,155200,349883200,74000,74000,74000,74000,0
|
|
20230607,155100,349883200,74000,74000,74000,74000,0
|
|
20230607,155000,349883200,74000,74000,74000,74000,0
|
|
20230607,154900,349883200,74000,74000,74000,74000,0
|
|
20230607,154800,349883200,74000,74000,74000,74000,0
|
|
20230607,154700,349883200,74000,74000,74000,74000,0
|
|
20230607,154600,349883200,74000,74000,74000,74000,0
|
|
20230607,154500,349883200,74000,74000,74000,74000,0
|
|
20230607,154400,349883200,74000,74000,74000,74000,0
|
|
20230607,154300,349883200,74000,74000,74000,74000,0
|
|
20230607,154200,349883200,74000,74000,74000,74000,0
|
|
20230607,154100,349883200,74000,74000,74000,74000,91
|
|
20230607,154000,349883200,74000,74000,74000,74000,0
|
|
20230607,153900,349883200,74000,74000,74000,74000,0
|
|
20230607,153800,349883200,74000,74000,74000,74000,0
|
|
20230607,153700,349883200,74000,74000,74000,74000,0
|
|
20230607,153600,349883200,74000,74000,74000,74000,0
|
|
20230607,153500,349883200,74000,74000,74000,74000,0
|
|
20230607,153400,349883200,74000,74000,74000,74000,0
|
|
20230607,153300,349883200,74000,74000,74000,74000,0
|
|
20230607,153200,349883200,74000,74000,74000,74000,0
|
|
20230607,153100,349883200,74000,74000,74000,74000,0
|
|
20230607,153000,349883200,74000,74000,74000,74000,91
|
|
20230607,152900,343149200,73600,73600,73600,73600,0
|
|
20230607,152800,343149200,73600,73600,73600,73600,0
|
|
20230607,152700,343149200,73600,73600,73600,73600,0
|
|
20230607,152600,343149200,73600,73600,73600,73600,0
|
|
20230607,152500,343149200,73600,73600,73600,73600,0
|
|
20230607,152400,343149200,73600,73600,73600,73600,0
|
|
20230607,152300,343149200,73600,73600,73600,73600,0
|
|
20230607,152200,343149200,73600,73600,73600,73600,0
|
|
20230607,152100,343149200,73600,73600,73600,73600,0
|
|
20230607,152000,343149200,73600,73600,73600,73600,0
|
|
20230607,151900,343149200,73600,73500,73600,73500,12
|
|
20230607,151800,342267000,73600,73700,73700,73600,28
|
|
20230607,151700,340205700,73700,73700,73700,73700,119
|
|
20230607,151600,331435400,73700,73700,73700,73700,0
|
|
20230607,151500,331435400,73700,73700,73700,73700,2
|
|
20230607,151400,331288000,73800,73800,73800,73800,0
|
|
20230607,151300,331288000,73800,73800,73800,73800,13
|
|
20230607,151200,330328600,73800,73800,73800,73800,0
|
|
20230607,151100,330328600,73800,73800,73800,73800,0
|
|
20230607,151000,330328600,73800,74000,74000,73800,13
|
|
20230607,150900,329367700,73900,74000,74000,73900,4
|
|
20230607,150800,329072000,74000,74000,74000,74000,10
|
|
20230607,150700,328332000,74000,74000,74000,74000,6
|
|
20230607,150600,327888000,73900,73900,73900,73900,1
|
|
20230607,150500,327814100,73900,73800,73900,73800,5
|
|
20230607,150400,327444700,73800,73900,73900,73800,9
|
|
20230607,150300,326779700,73900,73900,73900,73900,0
|
|
20230607,150200,326779700,73900,73900,73900,73900,2
|
|
20230607,150100,326631900,73900,73900,73900,73900,13
|
|
20230607,150000,325671200,73900,73900,73900,73900,0
|
|
20230607,145900,325671200,73900,73900,73900,73900,14
|
|
20230607,145800,324636600,73900,73900,73900,73900,0
|
|
20230607,145700,324636600,73900,73900,73900,73900,0
|
|
20230607,145600,324636600,73900,73900,73900,73800,15
|
|
20230607,145500,323528200,73900,73900,73900,73900,0
|
|
20230607,145400,323528200,73900,73900,73900,73900,13
|
|
20230607,145300,322567500,74000,74000,74000,74000,8
|
|
20230607,145200,321975500,74000,74000,74000,74000,0
|
|
20230607,145100,321975500,74000,74000,74000,74000,0
|
|
20230607,145000,321975500,74000,74000,74000,74000,6
|
|
20230607,144900,321531500,73900,73900,73900,73900,0
|
|
20230607,144800,321531500,73900,73900,73900,73900,9
|
|
20230607,144700,320866400,73900,73900,73900,73900,11
|
|
20230607,144600,320053500,73900,73900,73900,73900,0
|
|
20230607,144500,320053500,73900,73900,73900,73900,1
|
|
20230607,144400,319979600,73900,73900,73900,73900,12
|
|
20230607,144300,319092800,73900,73900,73900,73900,0
|
|
20230607,144200,319092800,73900,73900,73900,73900,7
|
|
20230607,144100,318575500,73900,73900,73900,73900,33
|
|
20230607,144000,316136800,74000,74000,74000,74000,0
|
|
20230607,143900,316136800,74000,74000,74000,74000,11
|
|
20230607,143800,315322800,74000,74000,74000,74000,9
|
|
20230607,143700,314656800,74000,74000,74000,74000,5
|
|
20230607,143600,314286800,74000,74000,74000,74000,0
|
|
20230607,143500,314286800,74000,74000,74000,74000,0
|
|
20230607,143400,314286800,74000,74000,74000,74000,12
|
|
20230607,143300,313398800,74000,74000,74000,74000,32
|
|
20230607,143200,311030800,74000,74000,74000,74000,7
|
|
20230607,143100,310512800,74000,74000,74000,74000,5
|
|
20230607,143000,310142800,74000,74000,74000,74000,1
|
|
20230607,142900,310068800,74000,74000,74000,74000,5
|
|
20230607,142800,309698800,74000,74000,74000,74000,9
|
|
20230607,142700,309032800,74000,74000,74000,74000,4
|
|
20230607,142600,308736800,74000,74000,74000,74000,9
|
|
20230607,142500,308070800,74000,74000,74000,74000,0
|
|
20230607,142400,308070800,74000,74000,74000,74000,0
|
|
20230607,142300,308070800,74000,74000,74000,74000,4
|
|
20230607,142200,307774800,74000,74000,74000,74000,0
|
|
20230607,142100,307774800,74000,74000,74000,74000,0
|
|
20230607,142000,307774800,74000,74000,74000,74000,5
|
|
20230607,141900,307404800,74000,74000,74000,74000,1
|
|
20230607,141800,307330800,73900,73900,73900,73900,20
|
|
20230607,141700,305852800,74000,74000,74000,74000,9
|
|
20230607,141600,305186800,74000,74000,74000,74000,8
|
|
20230607,141500,304594800,74000,74000,74000,74000,9
|
|
20230607,141400,303928800,74000,74000,74000,74000,0
|
|
20230607,141300,303928800,74000,74000,74000,74000,0
|
|
20230607,141200,303928800,74000,73900,74000,73900,7
|
|
20230607,141100,303410900,74000,74000,74000,74000,3
|
|
20230607,141000,303188900,74000,74000,74000,74000,5
|
|
20230607,140900,302818900,74000,74000,74000,74000,7
|
|
20230607,140800,302300900,73900,73900,73900,73900,1
|
|
20230607,140700,302227000,73900,73900,73900,73900,0
|
|
20230607,140600,302227000,73900,73900,73900,73900,0
|
|
20230607,140500,302227000,73900,73900,73900,73900,0
|
|
20230607,140400,302227000,73900,73900,73900,73900,10
|
|
20230607,140300,301488000,73900,73900,73900,73900,0
|
|
20230607,140200,301488000,73900,73900,73900,73900,0
|
|
20230607,140100,301488000,73900,73900,73900,73900,6
|
|
20230607,140000,301044600,73900,73900,73900,73900,10
|
|
20230607,135900,300305600,73800,73800,73800,73800,0
|
|
20230607,135800,300305600,73800,73800,73900,73800,12
|
|
20230607,135700,299419400,73900,73900,73900,73900,10
|
|
20230607,135600,298680400,73900,73900,73900,73900,0
|
|
20230607,135500,298680400,73900,73900,73900,73900,9
|
|
20230607,135400,298015300,73900,73900,73900,73900,0
|
|
20230607,135300,298015300,73900,73900,73900,73900,4
|
|
20230607,135200,297719700,73900,73900,73900,73900,0
|
|
20230607,135100,297719700,73900,73900,73900,73900,0
|
|
20230607,135000,297719700,73900,73900,73900,73900,10
|
|
20230607,134900,296980700,73900,73900,73900,73900,7
|
|
20230607,134800,296463400,73900,73900,73900,73900,0
|
|
20230607,134700,296463400,73900,73900,73900,73900,10
|
|
20230607,134600,295724400,73900,73900,73900,73900,45
|
|
20230607,134500,292398900,74000,74000,74000,74000,4
|
|
20230607,134400,292102900,74000,73900,74000,73900,9
|
|
20230607,134300,291437000,74000,74000,74000,74000,0
|
|
20230607,134200,291437000,74000,74000,74000,74000,17
|
|
20230607,134100,290179000,73900,73900,73900,73900,0
|
|
20230607,134000,290179000,73900,73900,73900,73900,1
|
|
20230607,133900,290105100,74000,74000,74000,74000,7
|
|
20230607,133800,289587100,74000,74000,74000,74000,4
|
|
20230607,133700,289291100,74000,74000,74000,74000,0
|
|
20230607,133600,289291100,74000,74000,74000,74000,8
|
|
20230607,133500,288699100,73900,73900,73900,73900,10
|
|
20230607,133400,287960100,74000,74000,74000,74000,8
|
|
20230607,133300,287368100,74000,74000,74000,74000,0
|
|
20230607,133200,287368100,74000,74000,74000,74000,6
|
|
20230607,133100,286924100,74000,74000,74000,74000,4
|
|
20230607,133000,286628100,74000,74000,74000,74000,0
|
|
20230607,132900,286628100,74000,74000,74000,74000,0
|
|
20230607,132800,286628100,74000,74000,74000,74000,9
|
|
20230607,132700,285962100,74000,74000,74000,74000,0
|
|
20230607,132600,285962100,74000,74000,74000,74000,0
|
|
20230607,132500,285962100,74000,74000,74000,74000,3
|
|
20230607,132400,285740100,74000,74000,74000,74000,0
|
|
20230607,132300,285740100,74000,74000,74000,74000,12
|
|
20230607,132200,284852100,74000,74000,74000,74000,1
|
|
20230607,132100,284778100,74000,74000,74000,74000,0
|
|
20230607,132000,284778100,74000,73900,74000,73900,13
|
|
20230607,131900,283816700,74000,74000,74000,74000,0
|
|
20230607,131800,283816700,74000,74000,74000,74000,0
|
|
20230607,131700,283816700,74000,74000,74000,74000,11
|
|
20230607,131600,283002700,74000,73900,74000,73900,7
|
|
20230607,131500,282484800,74000,74000,74000,74000,5
|
|
20230607,131400,282114800,74000,74000,74000,74000,12
|
|
20230607,131300,281226800,74000,74000,74000,74000,10
|
|
20230607,131200,280486800,74000,74000,74000,74000,9
|
|
20230607,131100,279820800,74000,74000,74000,74000,0
|
|
20230607,131000,279820800,74000,73900,74000,73900,3
|
|
20230607,130900,279598900,74000,74000,74000,74000,9
|
|
20230607,130800,278932900,74000,74000,74000,74000,0
|
|
20230607,130700,278932900,74000,74000,74000,74000,4
|
|
20230607,130600,278636900,74000,74000,74000,74000,4
|
|
20230607,130500,278340900,74000,74000,74000,74000,2
|
|
20230607,130400,278192900,74000,74000,74000,74000,0
|
|
20230607,130300,278192900,74000,74000,74000,74000,9
|
|
20230607,130200,277526900,74000,74000,74000,74000,0
|
|
20230607,130100,277526900,74000,74000,74000,74000,5
|
|
20230607,130000,277156900,74000,74000,74000,74000,0
|
|
20230607,125900,277156900,74000,74000,74000,74000,0
|
|
20230607,125800,277156900,74000,74000,74000,74000,7
|
|
20230607,125700,276638900,74000,74000,74000,74000,0
|
|
20230607,125600,276638900,74000,74000,74000,74000,0
|
|
20230607,125500,276638900,74000,74000,74000,74000,9
|
|
20230607,125400,275972900,73900,73900,73900,73900,6
|
|
20230607,125300,275529500,73900,73900,73900,73900,0
|
|
20230607,125200,275529500,73900,73900,73900,73900,1
|
|
20230607,125100,275455600,73900,74000,74000,73900,70
|
|
20230607,125000,270280600,74000,74000,74000,74000,4
|
|
20230607,124900,269984600,73900,73900,73900,73900,2
|
|
20230607,124800,269836800,74000,74000,74000,74000,0
|
|
20230607,124700,269836800,74000,74000,74000,74000,7
|
|
20230607,124600,269318800,73900,73900,73900,73900,0
|
|
20230607,124500,269318800,73900,73900,73900,73900,0
|
|
20230607,124400,269318800,73900,73900,73900,73900,39
|
|
20230607,124300,266436700,73900,73900,73900,73900,14
|
|
20230607,124200,265402100,73900,73900,73900,73900,8
|
|
20230607,124100,264810900,73900,73900,73900,73900,0
|
|
20230607,124000,264810900,73900,73900,73900,73900,0
|
|
20230607,123900,264810900,73900,73900,73900,73900,9
|
|
20230607,123800,264145800,73900,73900,73900,73900,0
|
|
20230607,123700,264145800,73900,73900,73900,73900,7
|
|
20230607,123600,263628500,73900,73900,73900,73900,9
|
|
20230607,123500,262963400,73900,73900,73900,73900,0
|
|
20230607,123400,262963400,73900,73900,73900,73900,0
|
|
20230607,123300,262963400,73900,73900,73900,73900,4
|
|
20230607,123200,262667800,73900,73900,73900,73900,0
|
|
20230607,123100,262667800,73900,73900,73900,73900,6
|
|
20230607,123000,262224400,73900,73900,73900,73900,0
|
|
20230607,122900,262224400,73900,73900,73900,73900,49
|
|
20230607,122800,258603300,74000,74000,74000,74000,5
|
|
20230607,122700,258233300,73900,73900,73900,73900,0
|
|
20230607,122600,258233300,73900,73900,73900,73900,1
|
|
20230607,122500,258159400,74000,74000,74000,74000,7
|
|
20230607,122400,257641400,74000,73900,74000,73900,7
|
|
20230607,122300,257124000,73900,74000,74000,73900,15
|
|
20230607,122200,256014200,74000,74000,74000,74000,36
|
|
20230607,122100,253350200,74000,74000,74000,74000,1
|
|
20230607,122000,253276200,74000,74000,74000,74000,9
|
|
20230607,121900,252610200,73800,73800,73800,73800,0
|
|
20230607,121800,252610200,73800,73800,73800,73800,0
|
|
20230607,121700,252610200,73800,73800,73800,73800,0
|
|
20230607,121600,252610200,73800,73800,73800,73800,1
|
|
20230607,121500,252536400,73900,73900,73900,73900,0
|
|
20230607,121400,252536400,73900,73900,73900,73900,14
|
|
20230607,121300,251501800,73900,73900,73900,73900,0
|
|
20230607,121200,251501800,73900,73900,73900,73900,8
|
|
20230607,121100,250910600,73900,73900,73900,73900,0
|
|
20230607,121000,250910600,73900,73900,73900,73900,0
|
|
20230607,120900,250910600,73900,73900,73900,73900,8
|
|
20230607,120800,250319400,73800,73800,73800,73800,0
|
|
20230607,120700,250319400,73800,73800,73800,73800,1
|
|
20230607,120600,250245600,73900,73900,73900,73900,7
|
|
20230607,120500,249728300,73900,73900,73900,73900,0
|
|
20230607,120400,249728300,73900,73900,73900,73900,0
|
|
20230607,120300,249728300,73900,73900,73900,73900,58
|
|
20230607,120200,245442100,74000,74000,74000,74000,0
|
|
20230607,120100,245442100,74000,74000,74000,74000,7
|
|
20230607,120000,244924100,73900,73900,73900,73900,0
|
|
20230607,115900,244924100,73900,73900,73900,73900,3
|
|
20230607,115800,244702400,74000,74000,74000,74000,8
|
|
20230607,115700,244110400,74000,74000,74000,74000,0
|
|
20230607,115600,244110400,74000,74000,74000,74000,0
|
|
20230607,115500,244110400,74000,74000,74000,74000,5
|
|
20230607,115400,243740400,73900,73900,73900,73900,0
|
|
20230607,115300,243740400,73900,73900,73900,73900,1
|
|
20230607,115200,243666500,74000,74000,74000,74000,6
|
|
20230607,115100,243222500,74000,74000,74000,74000,0
|
|
20230607,115000,243222500,74000,74000,74000,74000,6
|
|
20230607,114900,242778500,74000,74000,74000,74000,0
|
|
20230607,114800,242778500,74000,74000,74000,74000,0
|
|
20230607,114700,242778500,74000,74000,74000,74000,7
|
|
20230607,114600,242260500,74000,74000,74000,74000,0
|
|
20230607,114500,242260500,74000,74000,74000,74000,0
|
|
20230607,114400,242260500,74000,74000,74000,74000,4
|
|
20230607,114300,241964500,73900,73900,73900,73900,1
|
|
20230607,114200,241890600,74000,74000,74000,74000,0
|
|
20230607,114100,241890600,74000,74000,74000,74000,5
|
|
20230607,114000,241520600,74000,74000,74000,74000,0
|
|
20230607,113900,241520600,74000,74000,74000,74000,8
|
|
20230607,113800,240928600,74000,74000,74000,74000,0
|
|
20230607,113700,240928600,74000,74000,74000,74000,2
|
|
20230607,113600,240780600,73900,74000,74000,73900,17
|
|
20230607,113500,239523600,73900,73900,73900,73900,0
|
|
20230607,113400,239523600,73900,73900,73900,73900,10
|
|
20230607,113300,238784600,74000,74000,74000,74000,9
|
|
20230607,113200,238118600,74000,74000,74000,74000,0
|
|
20230607,113100,238118600,74000,74000,74000,74000,5
|
|
20230607,113000,237748600,73900,73900,73900,73900,0
|
|
20230607,112900,237748600,73900,73900,73900,73900,0
|
|
20230607,112800,237748600,73900,73900,73900,73900,0
|
|
20230607,112700,237748600,73900,73900,73900,73900,0
|
|
20230607,112600,237748600,73900,73900,73900,73900,0
|
|
20230607,112500,237748600,73900,73900,73900,73900,13
|
|
20230607,112400,236787900,73900,73900,73900,73900,0
|
|
20230607,112300,236787900,73900,73900,73900,73900,12
|
|
20230607,112200,235901100,74000,73900,74000,73900,21
|
|
20230607,112100,234348600,73900,73900,73900,73900,0
|
|
20230607,112000,234348600,73900,74000,74000,73900,4
|
|
20230607,111900,234052700,74000,74000,74000,74000,0
|
|
20230607,111800,234052700,74000,74000,74000,74000,0
|
|
20230607,111700,234052700,74000,74000,74000,74000,9
|
|
20230607,111600,233386700,74000,74000,74000,74000,5
|
|
20230607,111500,233016700,74000,74000,74000,74000,0
|
|
20230607,111400,233016700,74000,73900,74000,73900,5
|
|
20230607,111300,232646800,73900,73900,73900,73900,0
|
|
20230607,111200,232646800,73900,73900,73900,73900,0
|
|
20230607,111100,232646800,73900,73900,73900,73900,3
|
|
20230607,111000,232425100,73900,73900,73900,73900,5
|
|
20230607,110900,232055600,73900,73900,73900,73900,6
|
|
20230607,110800,231612200,73900,73900,73900,73900,0
|
|
20230607,110700,231612200,73900,73900,73900,73900,0
|
|
20230607,110600,231612200,73900,74000,74000,73900,45
|
|
20230607,110500,228285800,73900,73900,73900,73900,1
|
|
20230607,110400,228211900,73900,73900,73900,73900,2
|
|
20230607,110300,228064100,74000,74000,74000,74000,7
|
|
20230607,110200,227546100,74000,74000,74000,74000,0
|
|
20230607,110100,227546100,74000,74000,74000,74000,0
|
|
20230607,110000,227546100,74000,74000,74000,74000,13
|
|
20230607,105900,226584100,74000,74000,74000,74000,0
|
|
20230607,105800,226584100,74000,74000,74000,74000,9
|
|
20230607,105700,225918100,74000,74000,74000,74000,0
|
|
20230607,105600,225918100,74000,74000,74000,74000,0
|
|
20230607,105500,225918100,74000,74000,74000,74000,5
|
|
20230607,105400,225548100,74100,74100,74100,74100,0
|
|
20230607,105300,225548100,74100,74100,74100,74100,0
|
|
20230607,105200,225548100,74100,74100,74100,74100,0
|
|
20230607,105100,225548100,74100,74100,74100,74100,40
|
|
20230607,105000,222584100,74100,74200,74200,74100,6
|
|
20230607,104900,222139000,74200,74200,74200,74200,0
|
|
20230607,104800,222139000,74200,74200,74200,74200,8
|
|
20230607,104700,221545400,74200,74200,74200,74200,5
|
|
20230607,104600,221174400,74300,74200,74400,74200,233
|
|
20230607,104500,203880100,74200,74200,74200,74200,3
|
|
20230607,104400,203657500,74200,74000,74200,74000,222
|
|
20230607,104300,187228000,74000,74000,74000,74000,10
|
|
20230607,104200,186488000,74000,74000,74000,74000,0
|
|
20230607,104100,186488000,74000,73900,74000,73900,100
|
|
20230607,104000,179088800,73900,73900,73900,73900,5
|
|
20230607,103900,178719300,74000,74000,74000,74000,7
|
|
20230607,103800,178201300,74000,73900,74000,73900,86
|
|
20230607,103700,171841500,73800,73800,73800,73800,279
|
|
20230607,103600,151251300,73800,73800,73800,73800,17
|
|
20230607,103500,149996700,73800,73700,73800,73700,230
|
|
20230607,103400,133032700,73700,73700,73700,73700,0
|
|
20230607,103300,133032700,73700,73700,73700,73700,0
|
|
20230607,103200,133032700,73700,73700,73700,73700,25
|
|
20230607,103100,131190200,73700,73700,73700,73700,0
|
|
20230607,103000,131190200,73700,73700,73700,73700,40
|
|
20230607,102900,128242200,73700,73700,73700,73700,0
|
|
20230607,102800,128242200,73700,73700,73700,73700,4
|
|
20230607,102700,127947400,73700,73700,73700,73700,7
|
|
20230607,102600,127431500,73700,73700,73700,73700,0
|
|
20230607,102500,127431500,73700,73700,73700,73700,12
|
|
20230607,102400,126547100,73600,73600,73600,73600,0
|
|
20230607,102300,126547100,73600,73600,73600,73600,0
|
|
20230607,102200,126547100,73600,73600,73600,73600,1
|
|
20230607,102100,126473500,73500,73500,73500,73500,0
|
|
20230607,102000,126473500,73500,73500,73500,73500,0
|
|
20230607,101900,126473500,73500,73500,73500,73500,0
|
|
20230607,101800,126473500,73500,73500,73500,73500,0
|
|
20230607,101700,126473500,73500,73500,73500,73500,0
|
|
20230607,101600,126473500,73500,73500,73500,73500,0
|
|
20230607,101500,126473500,73500,73500,73500,73500,49
|
|
20230607,101400,122872000,73400,73400,73400,73400,0
|
|
20230607,101300,122872000,73400,73400,73400,73400,0
|
|
20230607,101200,122872000,73400,73400,73400,73400,0
|
|
20230607,101100,122872000,73400,73400,73400,73400,0
|
|
20230607,101000,122872000,73400,73400,73400,73400,0
|
|
20230607,100900,122872000,73400,73400,73400,73400,0
|
|
20230607,100800,122872000,73400,73400,73400,73400,0
|
|
20230607,100700,122872000,73400,73400,73400,73400,0
|
|
20230607,100600,122872000,73400,73400,73400,73400,0
|
|
20230607,100500,122872000,73400,73400,73400,73400,45
|
|
20230607,100400,119569000,73400,73700,73700,73400,11
|
|
20230607,100300,118758600,73700,73700,73700,73700,32
|
|
20230607,100200,116400200,73700,73700,73700,73700,0
|
|
20230607,100100,116400200,73700,73700,73700,73700,0
|
|
20230607,100000,116400200,73700,73700,73700,73700,1
|
|
20230607,095900,116326500,73500,73500,73500,73500,0
|
|
20230607,095800,116326500,73500,73500,73500,73500,1
|
|
20230607,095700,116253000,73400,73400,73400,73400,0
|
|
20230607,095600,116253000,73400,73400,73400,73400,0
|
|
20230607,095500,116253000,73400,73400,73400,73400,0
|
|
20230607,095400,116253000,73400,73400,73400,73400,0
|
|
20230607,095300,116253000,73400,73400,73700,73400,156
|
|
20230607,095200,104785800,73300,73500,73700,73300,150
|
|
20230607,095100,93773600,73500,73300,73500,73300,450
|
|
20230607,095000,60706800,73100,73100,73100,73100,185
|
|
20230607,094900,47183300,73300,73300,73300,73300,4
|
|
20230607,094800,46890100,73100,73100,73100,73100,0
|
|
20230607,094700,46890100,73100,73300,73300,73100,103
|
|
20230607,094600,39340800,73300,73300,73300,73300,0
|
|
20230607,094500,39340800,73300,73300,73300,73300,0
|
|
20230607,094400,39340800,73300,73300,73300,73300,0
|
|
20230607,094300,39340800,73300,73300,73300,73300,8
|
|
20230607,094200,38754400,73300,73300,73300,73300,4
|
|
20230607,094100,38461200,73200,73200,73200,73200,0
|
|
20230607,094000,38461200,73200,73200,73200,73200,1
|
|
20230607,093900,38388000,73200,73200,73200,73200,0
|
|
20230607,093800,38388000,73200,73200,73200,73200,0
|
|
20230607,093700,38388000,73200,73200,73200,73200,34
|
|
20230607,093600,35899200,73200,73200,73200,73200,10
|
|
20230607,093500,35167200,73200,73200,73200,73200,1
|
|
20230607,093400,35094000,73200,73200,73200,73200,0
|
|
20230607,093300,35094000,73200,73200,73200,73200,0
|
|
20230607,093200,35094000,73200,73200,73200,73200,0
|
|
20230607,093100,35094000,73200,73200,73200,73200,2
|
|
20230607,093000,34947600,73300,73300,73300,73300,0
|
|
20230607,092900,34947600,73300,73300,73300,73300,0
|
|
20230607,092800,34947600,73300,73300,73300,73300,5
|
|
20230607,092700,34581100,73300,73300,73300,73300,0
|
|
20230607,092600,34581100,73300,73300,73300,73300,3
|
|
20230607,092500,34361200,73300,73300,73300,73300,0
|
|
20230607,092400,34361200,73300,73300,73300,73300,2
|
|
20230607,092300,34214600,73300,73300,73300,73300,1
|
|
20230607,092200,34141300,73300,73300,73300,73300,5
|
|
20230607,092100,33774800,73300,73300,73300,73300,0
|
|
20230607,092000,33774800,73300,73300,73300,73300,2
|
|
20230607,091900,33628200,73000,73000,73000,73000,0
|
|
20230607,091800,33628200,73000,73000,73000,73000,1
|
|
20230607,091700,33555200,73000,73000,73000,73000,0
|
|
20230607,091600,33555200,73000,73000,73000,73000,10
|
|
20230607,091500,32825200,73000,73000,73000,73000,0
|
|
20230607,091400,32825200,73000,73000,73000,73000,0
|
|
20230607,091300,32825200,73000,73000,73000,73000,0
|
|
20230607,091200,32825200,73000,73600,73600,73000,252
|
|
20230607,091100,14405000,73600,73600,73600,73600,0
|
|
20230607,091000,14405000,73600,73600,73600,73600,0
|
|
20230607,090900,14405000,73600,73600,73600,73600,0
|
|
20230607,090800,14405000,73600,73600,73600,73600,1
|
|
20230607,090700,14331400,73800,73800,73800,73800,1
|
|
20230607,090600,14257600,73300,73300,73300,73300,0
|
|
20230607,090500,14257600,73300,73300,73300,73300,1
|
|
20230607,090400,14184300,73000,73000,73000,73000,0
|
|
20230607,090300,14184300,73000,73000,73000,73000,0
|
|
20230607,090200,14184300,73000,73000,73000,73000,0
|
|
20230607,090100,14184300,73000,73000,73000,73000,0
|
|
20230607,090000,14184300,73000,73900,73900,73000,192
|