692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202900,183113700,74200,74200,74200,74200,33
|
|
20230608,202800,183113700,74200,74200,74200,74200,0
|
|
20230608,202700,183113700,74200,74200,74200,74200,0
|
|
20230608,202600,183113700,74200,74200,74200,74200,0
|
|
20230608,202500,183113700,74200,74200,74200,74200,0
|
|
20230608,202400,183113700,74200,74200,74200,74200,0
|
|
20230608,202300,183113700,74200,74200,74200,74200,0
|
|
20230608,202200,183113700,74200,74200,74200,74200,0
|
|
20230608,202100,183113700,74200,74200,74200,74200,0
|
|
20230608,202000,183113700,74200,74200,74200,74200,0
|
|
20230608,201900,183113700,74200,74200,74200,74200,0
|
|
20230608,201800,183113700,74200,74200,74200,74200,0
|
|
20230608,201700,183113700,74200,74200,74200,74200,0
|
|
20230608,201600,183113700,74200,74200,74200,74200,0
|
|
20230608,201500,183113700,74200,74200,74200,74200,0
|
|
20230608,201400,183113700,74200,74200,74200,74200,0
|
|
20230608,201300,183113700,74200,74200,74200,74200,0
|
|
20230608,201200,183113700,74200,74200,74200,74200,0
|
|
20230608,201100,183113700,74200,74200,74200,74200,0
|
|
20230608,201000,183113700,74200,74200,74200,74200,0
|
|
20230608,200900,183113700,74200,74200,74200,74200,0
|
|
20230608,200800,183113700,74200,74200,74200,74200,0
|
|
20230608,200700,183113700,74200,74200,74200,74200,0
|
|
20230608,200600,183113700,74200,74200,74200,74200,0
|
|
20230608,200500,183113700,74200,74200,74200,74200,0
|
|
20230608,200400,183113700,74200,74200,74200,74200,0
|
|
20230608,200300,183113700,74200,74200,74200,74200,0
|
|
20230608,200200,183113700,74200,74200,74200,74200,0
|
|
20230608,200100,183113700,74200,74200,74200,74200,0
|
|
20230608,200000,183113700,74200,74200,74200,74200,0
|
|
20230608,195900,183113700,74200,74200,74200,74200,33
|
|
20230608,195800,183113700,74200,74200,74200,74200,0
|
|
20230608,195700,183113700,74200,74200,74200,74200,0
|
|
20230608,195600,183113700,74200,74200,74200,74200,0
|
|
20230608,195500,183113700,74200,74200,74200,74200,0
|
|
20230608,195400,183113700,74200,74200,74200,74200,0
|
|
20230608,195300,183113700,74200,74200,74200,74200,0
|
|
20230608,195200,183113700,74200,74200,74200,74200,0
|
|
20230608,195100,183113700,74200,74200,74200,74200,0
|
|
20230608,195000,183113700,74200,74200,74200,74200,0
|
|
20230608,194900,183113700,74200,74200,74200,74200,0
|
|
20230608,194800,183113700,74200,74200,74200,74200,0
|
|
20230608,194700,183113700,74200,74200,74200,74200,0
|
|
20230608,194600,183113700,74200,74200,74200,74200,0
|
|
20230608,194500,183113700,74200,74200,74200,74200,0
|
|
20230608,194400,183113700,74200,74200,74200,74200,0
|
|
20230608,194300,183113700,74200,74200,74200,74200,0
|
|
20230608,194200,183113700,74200,74200,74200,74200,0
|
|
20230608,194100,183113700,74200,74200,74200,74200,0
|
|
20230608,194000,183113700,74200,74200,74200,74200,0
|
|
20230608,193900,183113700,74200,74200,74200,74200,0
|
|
20230608,193800,183113700,74200,74200,74200,74200,0
|
|
20230608,193700,183113700,74200,74200,74200,74200,0
|
|
20230608,193600,183113700,74200,74200,74200,74200,0
|
|
20230608,193500,183113700,74200,74200,74200,74200,0
|
|
20230608,193400,183113700,74200,74200,74200,74200,0
|
|
20230608,193300,183113700,74200,74200,74200,74200,0
|
|
20230608,193200,183113700,74200,74200,74200,74200,0
|
|
20230608,193100,183113700,74200,74200,74200,74200,0
|
|
20230608,193000,183113700,74200,74200,74200,74200,0
|
|
20230608,192900,183113700,74200,74200,74200,74200,33
|
|
20230608,192800,183113700,74200,74200,74200,74200,0
|
|
20230608,192700,183113700,74200,74200,74200,74200,0
|
|
20230608,192600,183113700,74200,74200,74200,74200,0
|
|
20230608,192500,183113700,74200,74200,74200,74200,0
|
|
20230608,192400,183113700,74200,74200,74200,74200,0
|
|
20230608,192300,183113700,74200,74200,74200,74200,0
|
|
20230608,192200,183113700,74200,74200,74200,74200,0
|
|
20230608,192100,183113700,74200,74200,74200,74200,0
|
|
20230608,192000,183113700,74200,74200,74200,74200,0
|
|
20230608,191900,183113700,74200,74200,74200,74200,0
|
|
20230608,191800,183113700,74200,74200,74200,74200,0
|
|
20230608,191700,183113700,74200,74200,74200,74200,0
|
|
20230608,191600,183113700,74200,74200,74200,74200,0
|
|
20230608,191500,183113700,74200,74200,74200,74200,0
|
|
20230608,191400,183113700,74200,74200,74200,74200,0
|
|
20230608,191300,183113700,74200,74200,74200,74200,0
|
|
20230608,191200,183113700,74200,74200,74200,74200,0
|
|
20230608,191100,183113700,74200,74200,74200,74200,0
|
|
20230608,191000,183113700,74200,74200,74200,74200,0
|
|
20230608,190900,183113700,74200,74200,74200,74200,0
|
|
20230608,190800,183113700,74200,74200,74200,74200,0
|
|
20230608,190700,183113700,74200,74200,74200,74200,0
|
|
20230608,190600,183113700,74200,74200,74200,74200,0
|
|
20230608,190500,183113700,74200,74200,74200,74200,0
|
|
20230608,190400,183113700,74200,74200,74200,74200,0
|
|
20230608,190300,183113700,74200,74200,74200,74200,0
|
|
20230608,190200,183113700,74200,74200,74200,74200,0
|
|
20230608,190100,183113700,74200,74200,74200,74200,0
|
|
20230608,190000,183113700,74200,74200,74200,74200,0
|
|
20230608,185900,183113700,74200,74200,74200,74200,33
|
|
20230608,185800,183113700,74200,74200,74200,74200,0
|
|
20230608,185700,183113700,74200,74200,74200,74200,0
|
|
20230608,185600,183113700,74200,74200,74200,74200,0
|
|
20230608,185500,183113700,74200,74200,74200,74200,0
|
|
20230608,185400,183113700,74200,74200,74200,74200,0
|
|
20230608,185300,183113700,74200,74200,74200,74200,0
|
|
20230608,185200,183113700,74200,74200,74200,74200,0
|
|
20230608,185100,183113700,74200,74200,74200,74200,0
|
|
20230608,185000,183113700,74200,74200,74200,74200,0
|
|
20230608,184900,183113700,74200,74200,74200,74200,0
|
|
20230608,184800,183113700,74200,74200,74200,74200,0
|
|
20230608,184700,183113700,74200,74200,74200,74200,0
|
|
20230608,184600,183113700,74200,74200,74200,74200,0
|
|
20230608,184500,183113700,74200,74200,74200,74200,0
|
|
20230608,184400,183113700,74200,74200,74200,74200,0
|
|
20230608,184300,183113700,74200,74200,74200,74200,0
|
|
20230608,184200,183113700,74200,74200,74200,74200,0
|
|
20230608,184100,183113700,74200,74200,74200,74200,0
|
|
20230608,184000,183113700,74200,74200,74200,74200,0
|
|
20230608,183900,183113700,74200,74200,74200,74200,0
|
|
20230608,183800,183113700,74200,74200,74200,74200,0
|
|
20230608,183700,183113700,74200,74200,74200,74200,0
|
|
20230608,183600,183113700,74200,74200,74200,74200,0
|
|
20230608,183500,183113700,74200,74200,74200,74200,0
|
|
20230608,183400,183113700,74200,74200,74200,74200,0
|
|
20230608,183300,183113700,74200,74200,74200,74200,0
|
|
20230608,183200,183113700,74200,74200,74200,74200,0
|
|
20230608,183100,183113700,74200,74200,74200,74200,0
|
|
20230608,183000,183113700,74200,74200,74200,74200,0
|
|
20230608,182900,183113700,74200,74200,74200,74200,33
|
|
20230608,182800,183113700,74200,74200,74200,74200,0
|
|
20230608,182700,183113700,74200,74200,74200,74200,0
|
|
20230608,182600,183113700,74200,74200,74200,74200,0
|
|
20230608,182500,183113700,74200,74200,74200,74200,0
|
|
20230608,182400,183113700,74200,74200,74200,74200,0
|
|
20230608,182300,183113700,74200,74200,74200,74200,0
|
|
20230608,182200,183113700,74200,74200,74200,74200,0
|
|
20230608,182100,183113700,74200,74200,74200,74200,0
|
|
20230608,182000,183113700,74200,74200,74200,74200,0
|
|
20230608,181900,183113700,74200,74200,74200,74200,0
|
|
20230608,181800,183113700,74200,74200,74200,74200,0
|
|
20230608,181700,183113700,74200,74200,74200,74200,0
|
|
20230608,181600,183113700,74200,74200,74200,74200,0
|
|
20230608,181500,183113700,74200,74200,74200,74200,0
|
|
20230608,181400,183113700,74200,74200,74200,74200,0
|
|
20230608,181300,183113700,74200,74200,74200,74200,0
|
|
20230608,181200,183113700,74200,74200,74200,74200,0
|
|
20230608,181100,183113700,74200,74200,74200,74200,0
|
|
20230608,181000,183113700,74200,74200,74200,74200,0
|
|
20230608,180900,183113700,74200,74200,74200,74200,0
|
|
20230608,180800,183113700,74200,74200,74200,74200,0
|
|
20230608,180700,183113700,74200,74200,74200,74200,0
|
|
20230608,180600,183113700,74200,74200,74200,74200,0
|
|
20230608,180500,183113700,74200,74200,74200,74200,0
|
|
20230608,180400,183113700,74200,74200,74200,74200,0
|
|
20230608,180300,183113700,74200,74200,74200,74200,0
|
|
20230608,180200,183113700,74200,74200,74200,74200,0
|
|
20230608,180100,183113700,74200,74200,74200,74200,0
|
|
20230608,180000,183113700,74200,74200,74200,74200,0
|
|
20230608,175900,183113700,74200,74200,74200,74200,33
|
|
20230608,175800,183113700,74200,74200,74200,74200,0
|
|
20230608,175700,183113700,74200,74200,74200,74200,0
|
|
20230608,175600,183113700,74200,74200,74200,74200,0
|
|
20230608,175500,183113700,74200,74200,74200,74200,0
|
|
20230608,175400,183113700,74200,74200,74200,74200,0
|
|
20230608,175300,183113700,74200,74200,74200,74200,0
|
|
20230608,175200,183113700,74200,74200,74200,74200,0
|
|
20230608,175100,183113700,74200,74200,74200,74200,0
|
|
20230608,175000,183113700,74200,74200,74200,74200,0
|
|
20230608,174900,183113700,74200,74200,74200,74200,0
|
|
20230608,174800,183113700,74200,74200,74200,74200,0
|
|
20230608,174700,183113700,74200,74200,74200,74200,0
|
|
20230608,174600,183113700,74200,74200,74200,74200,0
|
|
20230608,174500,183113700,74200,74200,74200,74200,0
|
|
20230608,174400,183113700,74200,74200,74200,74200,0
|
|
20230608,174300,183113700,74200,74200,74200,74200,0
|
|
20230608,174200,183113700,74200,74200,74200,74200,0
|
|
20230608,174100,183113700,74200,74200,74200,74200,0
|
|
20230608,174000,183113700,74200,74200,74200,74200,0
|
|
20230608,173900,183113700,74200,74200,74200,74200,0
|
|
20230608,173800,183113700,74200,74200,74200,74200,0
|
|
20230608,173700,183113700,74200,74200,74200,74200,0
|
|
20230608,173600,183113700,74200,74200,74200,74200,0
|
|
20230608,173500,183113700,74200,74200,74200,74200,0
|
|
20230608,173400,183113700,74200,74200,74200,74200,0
|
|
20230608,173300,183113700,74200,74200,74200,74200,0
|
|
20230608,173200,183113700,74200,74200,74200,74200,0
|
|
20230608,173100,183113700,74200,74200,74200,74200,0
|
|
20230608,173000,183113700,74200,74200,74200,74200,0
|
|
20230608,172900,183113700,74200,74200,74200,74200,33
|
|
20230608,172800,183113700,74200,74200,74200,74200,0
|
|
20230608,172700,183113700,74200,74200,74200,74200,0
|
|
20230608,172600,183113700,74200,74200,74200,74200,0
|
|
20230608,172500,183113700,74200,74200,74200,74200,0
|
|
20230608,172400,183113700,74200,74200,74200,74200,0
|
|
20230608,172300,183113700,74200,74200,74200,74200,0
|
|
20230608,172200,183113700,74200,74200,74200,74200,0
|
|
20230608,172100,183113700,74200,74200,74200,74200,0
|
|
20230608,172000,183113700,74200,74200,74200,74200,0
|
|
20230608,171900,183113700,74200,74200,74200,74200,0
|
|
20230608,171800,183113700,74200,74200,74200,74200,0
|
|
20230608,171700,183113700,74200,74200,74200,74200,0
|
|
20230608,171600,183113700,74200,74200,74200,74200,0
|
|
20230608,171500,183113700,74200,74200,74200,74200,0
|
|
20230608,171400,183113700,74200,74200,74200,74200,0
|
|
20230608,171300,183113700,74200,74200,74200,74200,0
|
|
20230608,171200,183113700,74200,74200,74200,74200,0
|
|
20230608,171100,183113700,74200,74200,74200,74200,0
|
|
20230608,171000,183113700,74200,74200,74200,74200,0
|
|
20230608,170900,183113700,74200,74200,74200,74200,0
|
|
20230608,170800,183113700,74200,74200,74200,74200,0
|
|
20230608,170700,183113700,74200,74200,74200,74200,0
|
|
20230608,170600,183113700,74200,74200,74200,74200,0
|
|
20230608,170500,183113700,74200,74200,74200,74200,0
|
|
20230608,170400,183113700,74200,74200,74200,74200,0
|
|
20230608,170300,183113700,74200,74200,74200,74200,0
|
|
20230608,170200,183113700,74200,74200,74200,74200,0
|
|
20230608,170100,183113700,74200,74200,74200,74200,0
|
|
20230608,170000,183113700,74200,74200,74200,74200,0
|
|
20230608,165900,183113700,74200,74200,74200,74200,33
|
|
20230608,165800,183113700,74200,74200,74200,74200,0
|
|
20230608,165700,183113700,74200,74200,74200,74200,0
|
|
20230608,165600,183113700,74200,74200,74200,74200,0
|
|
20230608,165500,183113700,74200,74200,74200,74200,0
|
|
20230608,165400,183113700,74200,74200,74200,74200,0
|
|
20230608,165300,183113700,74200,74200,74200,74200,0
|
|
20230608,165200,183113700,74200,74200,74200,74200,0
|
|
20230608,165100,183113700,74200,74200,74200,74200,0
|
|
20230608,165000,183113700,74200,74200,74200,74200,0
|
|
20230608,164900,183113700,74200,74200,74200,74200,0
|
|
20230608,164800,183113700,74200,74200,74200,74200,0
|
|
20230608,164700,183113700,74200,74200,74200,74200,0
|
|
20230608,164600,183113700,74200,74200,74200,74200,0
|
|
20230608,164500,183113700,74200,74200,74200,74200,0
|
|
20230608,164400,183113700,74200,74200,74200,74200,0
|
|
20230608,164300,183113700,74200,74200,74200,74200,0
|
|
20230608,164200,183113700,74200,74200,74200,74200,0
|
|
20230608,164100,183113700,74200,74200,74200,74200,0
|
|
20230608,164000,183113700,74200,74200,74200,74200,0
|
|
20230608,163900,183113700,74200,74200,74200,74200,0
|
|
20230608,163800,183113700,74200,74200,74200,74200,0
|
|
20230608,163700,183113700,74200,74200,74200,74200,0
|
|
20230608,163600,183113700,74200,74200,74200,74200,0
|
|
20230608,163500,183113700,74200,74200,74200,74200,0
|
|
20230608,163400,183113700,74200,74200,74200,74200,0
|
|
20230608,163300,183113700,74200,74200,74200,74200,0
|
|
20230608,163200,183113700,74200,74200,74200,74200,0
|
|
20230608,163100,183113700,74200,74200,74200,74200,0
|
|
20230608,163000,183113700,74200,74200,74200,74200,0
|
|
20230608,162900,183113700,74200,74200,74200,74200,33
|
|
20230608,162800,183113700,74200,74200,74200,74200,0
|
|
20230608,162700,183113700,74200,74200,74200,74200,0
|
|
20230608,162600,183113700,74200,74200,74200,74200,0
|
|
20230608,162500,183113700,74200,74200,74200,74200,0
|
|
20230608,162400,183113700,74200,74200,74200,74200,0
|
|
20230608,162300,183113700,74200,74200,74200,74200,0
|
|
20230608,162200,183113700,74200,74200,74200,74200,0
|
|
20230608,162100,183113700,74200,74200,74200,74200,0
|
|
20230608,162000,183113700,74200,74200,74200,74200,0
|
|
20230608,161900,183113700,74200,74200,74200,74200,0
|
|
20230608,161800,183113700,74200,74200,74200,74200,0
|
|
20230608,161700,183113700,74200,74200,74200,74200,0
|
|
20230608,161600,183113700,74200,74200,74200,74200,0
|
|
20230608,161500,183113700,74200,74200,74200,74200,0
|
|
20230608,161400,183113700,74200,74200,74200,74200,0
|
|
20230608,161300,183113700,74200,74200,74200,74200,0
|
|
20230608,161200,183113700,74200,74200,74200,74200,0
|
|
20230608,161100,183113700,74200,74200,74200,74200,0
|
|
20230608,161000,183113700,74200,74200,74200,74200,0
|
|
20230608,160900,183113700,74200,74200,74200,74200,0
|
|
20230608,160800,183113700,74200,74200,74200,74200,0
|
|
20230608,160700,183113700,74200,74200,74200,74200,0
|
|
20230608,160600,183113700,74200,74200,74200,74200,0
|
|
20230608,160500,183113700,74200,74200,74200,74200,0
|
|
20230608,160400,183113700,74200,74200,74200,74200,0
|
|
20230608,160300,183113700,74200,74200,74200,74200,0
|
|
20230608,160200,183113700,74200,74200,74200,74200,0
|
|
20230608,160100,183113700,74200,74200,74200,74200,0
|
|
20230608,160000,183113700,74200,74200,74200,74200,0
|
|
20230608,155900,183113700,74200,74200,74200,74200,33
|
|
20230608,155800,183113700,74200,74200,74200,74200,0
|
|
20230608,155700,183113700,74200,74200,74200,74200,0
|
|
20230608,155600,183113700,74200,74200,74200,74200,0
|
|
20230608,155500,183113700,74200,74200,74200,74200,0
|
|
20230608,155400,183113700,74200,74200,74200,74200,0
|
|
20230608,155300,183113700,74200,74200,74200,74200,0
|
|
20230608,155200,183113700,74200,74200,74200,74200,0
|
|
20230608,155100,183113700,74200,74200,74200,74200,0
|
|
20230608,155000,183113700,74200,74200,74200,74200,0
|
|
20230608,154900,183113700,74200,74200,74200,74200,0
|
|
20230608,154800,183113700,74200,74200,74200,74200,0
|
|
20230608,154700,183113700,74200,74200,74200,74200,0
|
|
20230608,154600,183113700,74200,74200,74200,74200,0
|
|
20230608,154500,183113700,74200,74200,74200,74200,0
|
|
20230608,154400,183113700,74200,74200,74200,74200,0
|
|
20230608,154300,183113700,74200,74200,74200,74200,0
|
|
20230608,154200,183113700,74200,74200,74200,74200,0
|
|
20230608,154100,183113700,74200,74200,74200,74200,0
|
|
20230608,154000,183113700,74200,74200,74200,74200,0
|
|
20230608,153900,183113700,74200,74200,74200,74200,0
|
|
20230608,153800,183113700,74200,74200,74200,74200,0
|
|
20230608,153700,183113700,74200,74200,74200,74200,0
|
|
20230608,153600,183113700,74200,74200,74200,74200,0
|
|
20230608,153500,183113700,74200,74200,74200,74200,0
|
|
20230608,153400,183113700,74200,74200,74200,74200,0
|
|
20230608,153300,183113700,74200,74200,74200,74200,0
|
|
20230608,153200,183113700,74200,74200,74200,74200,0
|
|
20230608,153100,183113700,74200,74200,74200,74200,0
|
|
20230608,153000,183113700,74200,74200,74200,74200,33
|
|
20230608,152900,180665100,74000,74000,74000,74000,0
|
|
20230608,152800,180665100,74000,74000,74000,74000,0
|
|
20230608,152700,180665100,74000,74000,74000,74000,0
|
|
20230608,152600,180665100,74000,74000,74000,74000,0
|
|
20230608,152500,180665100,74000,74000,74000,74000,0
|
|
20230608,152400,180665100,74000,74000,74000,74000,0
|
|
20230608,152300,180665100,74000,74000,74000,74000,0
|
|
20230608,152200,180665100,74000,74000,74000,74000,0
|
|
20230608,152100,180665100,74000,74000,74000,74000,0
|
|
20230608,152000,180665100,74000,74000,74000,74000,0
|
|
20230608,151900,180665100,74000,74000,74000,74000,0
|
|
20230608,151800,180665100,74000,74000,74000,74000,0
|
|
20230608,151700,180665100,74000,74000,74000,74000,0
|
|
20230608,151600,180665100,74000,74000,74000,74000,0
|
|
20230608,151500,180665100,74000,74000,74000,74000,2
|
|
20230608,151400,180517100,74000,74000,74000,74000,4
|
|
20230608,151300,180221100,74000,74000,74000,74000,4
|
|
20230608,151200,179925100,74000,74000,74000,74000,2
|
|
20230608,151100,179777100,74000,74000,74000,74000,3
|
|
20230608,151000,179555100,74200,74100,74200,74100,13
|
|
20230608,150900,178591400,74000,74100,74100,74000,24
|
|
20230608,150800,176815100,74100,74100,74100,74100,2
|
|
20230608,150700,176666900,74100,74100,74100,74100,3
|
|
20230608,150600,176444600,74100,74000,74100,74000,6
|
|
20230608,150500,176000100,74100,74100,74100,74100,2
|
|
20230608,150400,175851900,74100,74100,74100,74100,3
|
|
20230608,150300,175629600,74100,74100,74100,74100,2
|
|
20230608,150200,175481400,74100,74100,74100,74100,4
|
|
20230608,150100,175185000,74100,74100,74100,74100,4
|
|
20230608,150000,174888600,74100,74200,74200,74100,3
|
|
20230608,145900,174666200,74100,74100,74100,74100,4
|
|
20230608,145800,174369800,74100,74100,74100,74100,4
|
|
20230608,145700,174073400,74100,74100,74100,74100,4
|
|
20230608,145600,173777000,74100,74100,74100,74100,3
|
|
20230608,145500,173554700,74000,74000,74000,74000,4
|
|
20230608,145400,173258700,74000,74000,74000,74000,2
|
|
20230608,145300,173110700,74100,74100,74100,74100,2
|
|
20230608,145200,172962500,74200,74100,74200,74100,15
|
|
20230608,145100,171849700,74100,74100,74100,74100,2
|
|
20230608,145000,171701500,74100,74100,74100,74100,4
|
|
20230608,144900,171405100,74100,74100,74100,74100,3
|
|
20230608,144800,171182800,74100,74100,74100,74100,2
|
|
20230608,144700,171034600,74100,74100,74100,74100,4
|
|
20230608,144600,170738200,74100,74100,74100,74100,2
|
|
20230608,144500,170590000,74100,74000,74100,74000,4
|
|
20230608,144400,170293700,74000,74000,74000,74000,2
|
|
20230608,144300,170145700,74100,74100,74100,74100,3
|
|
20230608,144200,169923400,74100,74000,74100,74000,8
|
|
20230608,144100,169330800,74100,74100,74100,74100,2
|
|
20230608,144000,169182600,74100,74100,74100,74100,4
|
|
20230608,143900,168886200,74100,74100,74100,74100,4
|
|
20230608,143800,168589800,74100,74100,74100,74100,2
|
|
20230608,143700,168441600,74100,74100,74100,74100,3
|
|
20230608,143600,168219300,74100,74100,74100,74100,2
|
|
20230608,143500,168071100,74100,74100,74200,74100,56
|
|
20230608,143400,163920100,74100,74100,74100,74100,1
|
|
20230608,143300,163846000,74100,74100,74100,74100,4
|
|
20230608,143200,163549600,74200,74100,74200,74100,60
|
|
20230608,143100,159098600,74000,74000,74000,74000,4
|
|
20230608,143000,158802600,74000,74000,74000,74000,1
|
|
20230608,142900,158728600,74000,74000,74000,74000,4
|
|
20230608,142800,158432600,74000,73900,74000,73900,6
|
|
20230608,142700,157988800,73900,73900,73900,73900,2
|
|
20230608,142600,157841000,73900,73900,73900,73900,3
|
|
20230608,142500,157619300,73900,73900,73900,73900,4
|
|
20230608,142400,157323700,74000,74000,74000,74000,1
|
|
20230608,142300,157249700,73900,73900,73900,73900,3
|
|
20230608,142200,157028000,73900,73900,73900,73900,2
|
|
20230608,142100,156880200,73900,73800,73900,73800,10
|
|
20230608,142000,156141600,73800,73800,73800,73800,2
|
|
20230608,141900,155994000,73900,73900,73900,73900,1
|
|
20230608,141800,155920100,73900,73900,73900,73900,10
|
|
20230608,141700,155181100,73800,73800,73800,73800,4
|
|
20230608,141600,154885900,73800,73800,73800,73800,4
|
|
20230608,141500,154590700,73900,73900,73900,73900,0
|
|
20230608,141400,154590700,73900,73800,73900,73800,11
|
|
20230608,141300,153778000,73900,73900,73900,73900,2
|
|
20230608,141200,153630200,73900,73900,73900,73900,4
|
|
20230608,141100,153334600,74000,74000,74000,74000,7
|
|
20230608,141000,152816600,73900,73900,73900,73900,4
|
|
20230608,140900,152521000,73900,73900,73900,73900,3
|
|
20230608,140800,152299300,74000,74100,74100,74000,50
|
|
20230608,140700,148598300,74000,74000,74000,74000,3
|
|
20230608,140600,148376300,74000,74000,74000,74000,2
|
|
20230608,140500,148228300,74000,74000,74000,74000,4
|
|
20230608,140400,147932300,74100,74000,74100,74000,12
|
|
20230608,140300,147043200,74000,74000,74000,74000,2
|
|
20230608,140200,146895200,74000,74000,74000,74000,4
|
|
20230608,140100,146599200,74000,74100,74100,74000,11
|
|
20230608,140000,145784200,74000,74000,74000,74000,3
|
|
20230608,135900,145562200,74000,74000,74000,74000,56
|
|
20230608,135800,141418200,74000,74000,74000,74000,2
|
|
20230608,135700,141270200,74100,74000,74100,74000,15
|
|
20230608,135600,140158900,74000,74000,74000,74000,1
|
|
20230608,135500,140084900,74100,74100,74100,74100,10
|
|
20230608,135400,139343900,74100,74200,74200,74100,9
|
|
20230608,135300,138676300,74100,74100,74200,74100,4
|
|
20230608,135200,138379800,74200,74200,74200,74200,0
|
|
20230608,135100,138379800,74200,74200,74200,74200,0
|
|
20230608,135000,138379800,74200,74200,74200,74200,7
|
|
20230608,134900,137860400,74300,74300,74300,74300,0
|
|
20230608,134800,137860400,74300,74300,74300,74300,0
|
|
20230608,134700,137860400,74300,74300,74300,74300,21
|
|
20230608,134600,136300100,74100,74100,74100,74100,0
|
|
20230608,134500,136300100,74100,74100,74100,74100,0
|
|
20230608,134400,136300100,74100,74100,74100,74100,13
|
|
20230608,134300,135336800,74100,74100,74100,74100,0
|
|
20230608,134200,135336800,74100,74100,74100,74100,0
|
|
20230608,134100,135336800,74100,74100,74100,74100,0
|
|
20230608,134000,135336800,74100,74100,74100,74100,10
|
|
20230608,133900,134595800,74100,74100,74100,74100,0
|
|
20230608,133800,134595800,74100,74100,74100,74100,0
|
|
20230608,133700,134595800,74100,74100,74100,74100,7
|
|
20230608,133600,134077100,74100,74100,74100,74100,0
|
|
20230608,133500,134077100,74100,74100,74100,74100,0
|
|
20230608,133400,134077100,74100,74100,74100,74100,0
|
|
20230608,133300,134077100,74100,74100,74100,74100,8
|
|
20230608,133200,133484300,74000,74000,74000,74000,4
|
|
20230608,133100,133188300,74100,74100,74100,74100,0
|
|
20230608,133000,133188300,74100,74100,74100,74100,7
|
|
20230608,132900,132669600,74100,74100,74100,74100,13
|
|
20230608,132800,131706300,74200,74200,74200,74200,0
|
|
20230608,132700,131706300,74200,74200,74200,74200,0
|
|
20230608,132600,131706300,74200,74200,74200,74200,12
|
|
20230608,132500,130815900,74200,74200,74200,74200,0
|
|
20230608,132400,130815900,74200,74200,74200,74200,62
|
|
20230608,132300,126215500,74200,74200,74200,74200,1
|
|
20230608,132200,126141300,74200,74200,74200,74200,0
|
|
20230608,132100,126141300,74200,74200,74200,74200,0
|
|
20230608,132000,126141300,74200,74200,74200,74200,50
|
|
20230608,131900,122431300,74200,74200,74200,74200,10
|
|
20230608,131800,121689300,74200,74200,74200,74200,0
|
|
20230608,131700,121689300,74200,74200,74200,74200,0
|
|
20230608,131600,121689300,74200,74200,74200,74200,9
|
|
20230608,131500,121021500,74200,74200,74200,74200,0
|
|
20230608,131400,121021500,74200,74200,74200,74200,0
|
|
20230608,131300,121021500,74200,74200,74200,74200,0
|
|
20230608,131200,121021500,74200,74200,74200,74200,12
|
|
20230608,131100,120131100,74200,74200,74200,74200,0
|
|
20230608,131000,120131100,74200,74200,74200,74200,0
|
|
20230608,130900,120131100,74200,74200,74200,74200,7
|
|
20230608,130800,119611700,74200,74200,74200,74200,0
|
|
20230608,130700,119611700,74200,74200,74200,74200,0
|
|
20230608,130600,119611700,74200,74200,74200,74200,2
|
|
20230608,130500,119463300,74000,74000,74000,74000,0
|
|
20230608,130400,119463300,74000,74000,74000,74000,1
|
|
20230608,130300,119389300,74100,74100,74100,74100,10
|
|
20230608,130200,118648300,74100,74100,74100,74100,3
|
|
20230608,130100,118426000,74000,74000,74000,74000,0
|
|
20230608,130000,118426000,74000,74100,74100,74000,2
|
|
20230608,125900,118277900,74100,74100,74100,74100,10
|
|
20230608,125800,117536900,74000,74000,74000,74000,0
|
|
20230608,125700,117536900,74000,74000,74000,74000,0
|
|
20230608,125600,117536900,74000,74000,74000,74000,8
|
|
20230608,125500,116944900,74100,74200,74200,74100,28
|
|
20230608,125400,114869000,74200,74200,74200,74200,0
|
|
20230608,125300,114869000,74200,74200,74200,74200,0
|
|
20230608,125200,114869000,74200,74100,74200,74100,17
|
|
20230608,125100,113608600,74200,74200,74200,74200,0
|
|
20230608,125000,113608600,74200,74200,74200,74200,0
|
|
20230608,124900,113608600,74200,74200,74200,74200,0
|
|
20230608,124800,113608600,74200,74200,74200,74200,11
|
|
20230608,124700,112792400,74200,74200,74200,74200,0
|
|
20230608,124600,112792400,74200,74200,74200,74200,0
|
|
20230608,124500,112792400,74200,74200,74200,74200,9
|
|
20230608,124400,112124600,74200,74200,74200,74200,13
|
|
20230608,124300,111160000,74300,74300,74300,74300,0
|
|
20230608,124200,111160000,74300,74300,74300,74300,0
|
|
20230608,124100,111160000,74300,74300,74300,74300,11
|
|
20230608,124000,110342700,74300,74300,74300,74300,0
|
|
20230608,123900,110342700,74300,74300,74300,74300,0
|
|
20230608,123800,110342700,74300,74300,74300,74300,10
|
|
20230608,123700,109599700,74300,74300,74300,74300,0
|
|
20230608,123600,109599700,74300,74300,74300,74300,1
|
|
20230608,123500,109525400,74300,74300,74300,74300,8
|
|
20230608,123400,108931000,74300,74300,74300,74300,0
|
|
20230608,123300,108931000,74300,74300,74300,74300,0
|
|
20230608,123200,108931000,74300,74300,74300,74300,0
|
|
20230608,123100,108931000,74300,74300,74300,74300,12
|
|
20230608,123000,108039400,74200,74200,74200,74200,0
|
|
20230608,122900,108039400,74200,74200,74200,74200,0
|
|
20230608,122800,108039400,74200,74300,74300,74200,11
|
|
20230608,122700,107222300,74200,74200,74200,74200,0
|
|
20230608,122600,107222300,74200,74200,74200,74200,0
|
|
20230608,122500,107222300,74200,74200,74200,74200,0
|
|
20230608,122400,107222300,74200,74300,74300,74200,13
|
|
20230608,122300,106256500,74300,74300,74300,74300,0
|
|
20230608,122200,106256500,74300,74300,74300,74300,0
|
|
20230608,122100,106256500,74300,74300,74300,74300,9
|
|
20230608,122000,105587800,74200,74200,74200,74200,0
|
|
20230608,121900,105587800,74200,74200,74200,74200,0
|
|
20230608,121800,105587800,74200,74200,74200,74200,4
|
|
20230608,121700,105291000,74200,74200,74200,74200,0
|
|
20230608,121600,105291000,74200,74200,74200,74200,0
|
|
20230608,121500,105291000,74200,74200,74200,74200,30
|
|
20230608,121400,103065000,74300,74300,74300,74300,13
|
|
20230608,121300,102099100,74300,74300,74300,74300,0
|
|
20230608,121200,102099100,74300,74300,74300,74300,2
|
|
20230608,121100,101950500,74300,74300,74300,74300,0
|
|
20230608,121000,101950500,74300,74300,74300,74300,11
|
|
20230608,120900,101133200,74200,74200,74200,74200,1
|
|
20230608,120800,101059000,74300,74300,74300,74300,26
|
|
20230608,120700,99127200,74300,74300,74300,74300,8
|
|
20230608,120600,98532800,74300,74300,74300,74300,0
|
|
20230608,120500,98532800,74300,74300,74300,74300,0
|
|
20230608,120400,98532800,74300,74300,74300,74300,11
|
|
20230608,120300,97715500,74200,74200,74200,74200,1
|
|
20230608,120200,97641300,74300,74300,74300,74300,0
|
|
20230608,120100,97641300,74300,74300,74300,74300,0
|
|
20230608,120000,97641300,74300,74300,74300,74300,7
|
|
20230608,115900,97121200,74300,74300,74300,74300,0
|
|
20230608,115800,97121200,74300,74300,74300,74300,0
|
|
20230608,115700,97121200,74300,74300,74300,74300,13
|
|
20230608,115600,96155300,74200,74200,74200,74200,0
|
|
20230608,115500,96155300,74200,74200,74200,74200,0
|
|
20230608,115400,96155300,74200,74200,74200,74200,1
|
|
20230608,115300,96081100,74300,74200,74300,74200,10
|
|
20230608,115200,95338200,74200,74200,74200,74200,0
|
|
20230608,115100,95338200,74200,74200,74200,74200,0
|
|
20230608,115000,95338200,74200,74200,74200,74200,6
|
|
20230608,114900,94893000,74200,74200,74200,74200,0
|
|
20230608,114800,94893000,74200,74200,74200,74200,0
|
|
20230608,114700,94893000,74200,74200,74200,74200,0
|
|
20230608,114600,94893000,74200,74200,74200,74200,9
|
|
20230608,114500,94225200,74100,74100,74100,74100,0
|
|
20230608,114400,94225200,74100,74100,74100,74100,0
|
|
20230608,114300,94225200,74100,74000,74100,74000,10
|
|
20230608,114200,93484700,74000,74100,74100,74000,122
|
|
20230608,114100,84456200,74100,74100,74100,74100,0
|
|
20230608,114000,84456200,74100,74100,74100,74100,4
|
|
20230608,113900,84159800,74100,74100,74100,74100,4
|
|
20230608,113800,83863400,74100,74100,74100,74100,3
|
|
20230608,113700,83641100,74100,74100,74100,74100,0
|
|
20230608,113600,83641100,74100,74200,74200,74100,29
|
|
20230608,113500,81489400,74200,74200,74200,74200,0
|
|
20230608,113400,81489400,74200,74200,74200,74200,0
|
|
20230608,113300,81489400,74200,74200,74200,74200,7
|
|
20230608,113200,80970000,74200,74200,74200,74200,0
|
|
20230608,113100,80970000,74200,74200,74200,74200,0
|
|
20230608,113000,80970000,74200,74200,74200,74200,0
|
|
20230608,112900,80970000,74200,74200,74200,74200,7
|
|
20230608,112800,80450600,74200,74200,74200,74200,0
|
|
20230608,112700,80450600,74200,74200,74200,74200,0
|
|
20230608,112600,80450600,74200,74200,74200,74200,11
|
|
20230608,112500,79634400,74200,74200,74200,74200,0
|
|
20230608,112400,79634400,74200,74200,74200,74200,0
|
|
20230608,112300,79634400,74200,74200,74200,74200,0
|
|
20230608,112200,79634400,74200,74200,74200,74200,7
|
|
20230608,112100,79115000,74200,74200,74200,74200,0
|
|
20230608,112000,79115000,74200,74200,74200,74200,0
|
|
20230608,111900,79115000,74200,74200,74200,74200,9
|
|
20230608,111800,78447200,74200,74200,74200,74200,0
|
|
20230608,111700,78447200,74200,74200,74200,74200,0
|
|
20230608,111600,78447200,74200,74200,74200,74200,0
|
|
20230608,111500,78447200,74200,74200,74200,74200,17
|
|
20230608,111400,77185800,74100,74100,74100,74100,0
|
|
20230608,111300,77185800,74100,74100,74100,74100,0
|
|
20230608,111200,77185800,74100,74200,74200,74100,15
|
|
20230608,111100,76073000,74200,74200,74200,74200,0
|
|
20230608,111000,76073000,74200,74200,74200,74200,1
|
|
20230608,110900,75998800,74200,74200,74200,74200,16
|
|
20230608,110800,74811600,74200,74200,74200,74200,0
|
|
20230608,110700,74811600,74200,74200,74200,74200,0
|
|
20230608,110600,74811600,74200,74200,74200,74200,0
|
|
20230608,110500,74811600,74200,74200,74200,74200,7
|
|
20230608,110400,74292200,74200,74200,74200,74200,0
|
|
20230608,110300,74292200,74200,74200,74200,74200,0
|
|
20230608,110200,74292200,74200,74200,74200,74200,11
|
|
20230608,110100,73476000,74100,74100,74100,74100,10
|
|
20230608,110000,72735000,74200,74300,74300,74200,6
|
|
20230608,105900,72289700,74300,74300,74300,74300,0
|
|
20230608,105800,72289700,74300,74300,74300,74300,11
|
|
20230608,105700,71472400,74300,74300,74300,74300,0
|
|
20230608,105600,71472400,74300,74300,74300,74300,0
|
|
20230608,105500,71472400,74300,74300,74300,74300,8
|
|
20230608,105400,70878000,74300,74300,74300,74300,0
|
|
20230608,105300,70878000,74300,74300,74300,74300,0
|
|
20230608,105200,70878000,74300,74300,74300,74300,11
|
|
20230608,105100,70060700,74300,74400,74400,74300,3
|
|
20230608,105000,69837600,74400,74400,74400,74400,0
|
|
20230608,104900,69837600,74400,74400,74400,74400,0
|
|
20230608,104800,69837600,74400,74400,74400,74400,11
|
|
20230608,104700,69019200,74300,74300,74300,74300,0
|
|
20230608,104600,69019200,74300,74300,74300,74300,30
|
|
20230608,104500,66790200,74300,74300,74300,74300,2
|
|
20230608,104400,66641600,74300,74300,74300,74300,0
|
|
20230608,104300,66641600,74300,74300,74300,74300,0
|
|
20230608,104200,66641600,74300,74300,74300,74300,13
|
|
20230608,104100,65675700,74400,74400,74400,74400,13
|
|
20230608,104000,64708500,74400,74400,74400,74400,0
|
|
20230608,103900,64708500,74400,74400,74400,74400,0
|
|
20230608,103800,64708500,74400,74400,74400,74400,12
|
|
20230608,103700,63815700,74400,74400,74400,74400,5
|
|
20230608,103600,63443700,74400,74400,74400,74400,0
|
|
20230608,103500,63443700,74400,74400,74400,74400,5
|
|
20230608,103400,63071700,74400,74400,74400,74400,21
|
|
20230608,103300,61509300,74400,74400,74400,74400,0
|
|
20230608,103200,61509300,74400,74400,74400,74400,0
|
|
20230608,103100,61509300,74400,74400,74400,74400,12
|
|
20230608,103000,60616500,74300,74300,74300,74300,0
|
|
20230608,102900,60616500,74300,74300,74300,74300,0
|
|
20230608,102800,60616500,74300,74300,74300,74300,4
|
|
20230608,102700,60319300,74300,74300,74300,74300,13
|
|
20230608,102600,59353400,74200,74200,74200,74200,0
|
|
20230608,102500,59353400,74200,74200,74200,74200,14
|
|
20230608,102400,58314600,74200,74200,74200,74200,7
|
|
20230608,102300,57795200,74200,74200,74200,74200,0
|
|
20230608,102200,57795200,74200,74200,74200,74200,0
|
|
20230608,102100,57795200,74200,74200,74200,74200,6
|
|
20230608,102000,57350000,74200,74200,74200,74200,9
|
|
20230608,101900,56682200,74200,74200,74200,74200,0
|
|
20230608,101800,56682200,74200,74200,74200,74200,0
|
|
20230608,101700,56682200,74200,74200,74200,74200,12
|
|
20230608,101600,55791800,74200,74200,74200,74200,0
|
|
20230608,101500,55791800,74200,74200,74200,74200,0
|
|
20230608,101400,55791800,74200,74200,74200,74200,6
|
|
20230608,101300,55346600,74300,74300,74300,74300,8
|
|
20230608,101200,54752200,74300,74300,74300,74300,6
|
|
20230608,101100,54306400,74300,74300,74300,74300,0
|
|
20230608,101000,54306400,74300,74300,74300,74300,9
|
|
20230608,100900,53637700,74300,74300,74300,74300,0
|
|
20230608,100800,53637700,74300,74300,74300,74300,0
|
|
20230608,100700,53637700,74300,74300,74300,74300,15
|
|
20230608,100600,52523200,74300,74300,74300,74300,0
|
|
20230608,100500,52523200,74300,74300,74300,74300,0
|
|
20230608,100400,52523200,74300,74300,74300,74300,0
|
|
20230608,100300,52523200,74300,74300,74300,74300,8
|
|
20230608,100200,51928800,74100,74100,74100,74100,0
|
|
20230608,100100,51928800,74100,74200,74200,74100,13
|
|
20230608,100000,50964500,74100,74100,74100,74100,0
|
|
20230608,095900,50964500,74100,74100,74100,74100,0
|
|
20230608,095800,50964500,74100,74100,74100,74100,44
|
|
20230608,095700,47704100,74200,74300,74300,74200,15
|
|
20230608,095600,46590700,74300,74300,74300,74300,22
|
|
20230608,095500,44956100,74300,74300,74300,74300,0
|
|
20230608,095400,44956100,74300,74300,74300,74300,0
|
|
20230608,095300,44956100,74300,74300,74300,74300,0
|
|
20230608,095200,44956100,74300,74300,74300,74100,64
|
|
20230608,095100,40210300,74300,74300,74300,74300,5
|
|
20230608,095000,39838800,74300,74300,74300,74300,0
|
|
20230608,094900,39838800,74300,74300,74300,74300,8
|
|
20230608,094800,39244400,74200,74200,74200,74200,0
|
|
20230608,094700,39244400,74200,74200,74200,74200,3
|
|
20230608,094600,39021800,74300,74300,74300,74300,10
|
|
20230608,094500,38278800,74300,74100,74300,74100,21
|
|
20230608,094400,36722500,74100,74200,74300,74100,21
|
|
20230608,094300,35164600,74200,74200,74200,74200,0
|
|
20230608,094200,35164600,74200,74200,74200,74200,6
|
|
20230608,094100,34719400,74100,74100,74100,74100,31
|
|
20230608,094000,32422300,74100,74100,74100,74100,1
|
|
20230608,093900,32348200,74100,74100,74100,74100,7
|
|
20230608,093800,31829500,74000,74000,74000,74000,4
|
|
20230608,093700,31533500,74100,74100,74100,74100,2
|
|
20230608,093600,31385300,74200,74100,74200,74000,17
|
|
20230608,093500,30126300,74100,74100,74100,74100,20
|
|
20230608,093400,28644300,74100,74100,74100,74100,0
|
|
20230608,093300,28644300,74100,74100,74100,74100,1
|
|
20230608,093200,28570200,74200,74200,74200,74200,7
|
|
20230608,093100,28050800,74200,74200,74200,74200,47
|
|
20230608,093000,24563400,74200,74100,74200,74100,11
|
|
20230608,092900,23748000,74100,74100,74100,74100,5
|
|
20230608,092800,23377500,74100,74100,74100,74100,0
|
|
20230608,092700,23377500,74100,74100,74100,74100,6
|
|
20230608,092600,22932900,74100,74100,74100,74100,0
|
|
20230608,092500,22932900,74100,74000,74100,74000,8
|
|
20230608,092400,22340700,74000,73900,74000,73900,30
|
|
20230608,092300,20123500,73900,74000,74000,73900,44
|
|
20230608,092200,16867800,74000,74000,74000,74000,2
|
|
20230608,092100,16719800,74000,74000,74000,74000,0
|
|
20230608,092000,16719800,74000,74000,74000,74000,0
|
|
20230608,091900,16719800,74000,74000,74000,74000,1
|
|
20230608,091800,16645800,74000,74200,74200,74000,8
|
|
20230608,091700,16053300,74400,74400,74400,74400,0
|
|
20230608,091600,16053300,74400,74400,74400,74400,0
|
|
20230608,091500,16053300,74400,74400,74400,74400,67
|
|
20230608,091400,11068500,74400,74400,74400,74400,0
|
|
20230608,091300,11068500,74400,74300,74400,74300,22
|
|
20230608,091200,9431800,74300,74300,74400,74300,36
|
|
20230608,091100,6754800,74400,74400,74400,74400,0
|
|
20230608,091000,6754800,74400,74300,74400,74300,41
|
|
20230608,090900,3705200,74300,74300,74300,74300,1
|
|
20230608,090800,3630900,74300,74300,74300,74300,1
|
|
20230608,090700,3556600,74400,74400,74400,74400,0
|
|
20230608,090600,3556600,74400,74400,74400,74400,11
|
|
20230608,090500,2738200,74300,74000,74300,74000,19
|
|
20230608,090400,1330400,73800,73800,73800,73800,0
|
|
20230608,090300,1330400,73800,73800,73800,73800,0
|
|
20230608,090200,1330400,73800,73800,73800,73800,0
|
|
20230608,090100,1330400,73800,73800,73800,73800,0
|
|
20230608,090000,1330400,73800,73800,74000,73800,13
|