604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190100,370574700,72700,72700,72700,72700,101
|
|
20230612,190000,370574700,72700,72700,72700,72700,0
|
|
20230612,185900,370574700,72700,72700,72700,72700,0
|
|
20230612,185800,370574700,72700,72700,72700,72700,0
|
|
20230612,185700,370574700,72700,72700,72700,72700,0
|
|
20230612,185600,370574700,72700,72700,72700,72700,0
|
|
20230612,185500,370574700,72700,72700,72700,72700,0
|
|
20230612,185400,370574700,72700,72700,72700,72700,0
|
|
20230612,185300,370574700,72700,72700,72700,72700,0
|
|
20230612,185200,370574700,72700,72700,72700,72700,0
|
|
20230612,185100,370574700,72700,72700,72700,72700,0
|
|
20230612,185000,370574700,72700,72700,72700,72700,0
|
|
20230612,184900,370574700,72700,72700,72700,72700,0
|
|
20230612,184800,370574700,72700,72700,72700,72700,0
|
|
20230612,184700,370574700,72700,72700,72700,72700,0
|
|
20230612,184600,370574700,72700,72700,72700,72700,0
|
|
20230612,184500,370574700,72700,72700,72700,72700,0
|
|
20230612,184400,370574700,72700,72700,72700,72700,0
|
|
20230612,184300,370574700,72700,72700,72700,72700,0
|
|
20230612,184200,370574700,72700,72700,72700,72700,0
|
|
20230612,184100,370574700,72700,72700,72700,72700,0
|
|
20230612,184000,370574700,72700,72700,72700,72700,0
|
|
20230612,183900,370574700,72700,72700,72700,72700,0
|
|
20230612,183800,370574700,72700,72700,72700,72700,0
|
|
20230612,183700,370574700,72700,72700,72700,72700,0
|
|
20230612,183600,370574700,72700,72700,72700,72700,0
|
|
20230612,183500,370574700,72700,72700,72700,72700,0
|
|
20230612,183400,370574700,72700,72700,72700,72700,0
|
|
20230612,183300,370574700,72700,72700,72700,72700,0
|
|
20230612,183200,370574700,72700,72700,72700,72700,0
|
|
20230612,183100,370574700,72700,72700,72700,72700,101
|
|
20230612,183000,370574700,72700,72700,72700,72700,0
|
|
20230612,182900,370574700,72700,72700,72700,72700,0
|
|
20230612,182800,370574700,72700,72700,72700,72700,0
|
|
20230612,182700,370574700,72700,72700,72700,72700,0
|
|
20230612,182600,370574700,72700,72700,72700,72700,0
|
|
20230612,182500,370574700,72700,72700,72700,72700,0
|
|
20230612,182400,370574700,72700,72700,72700,72700,0
|
|
20230612,182300,370574700,72700,72700,72700,72700,0
|
|
20230612,182200,370574700,72700,72700,72700,72700,0
|
|
20230612,182100,370574700,72700,72700,72700,72700,0
|
|
20230612,182000,370574700,72700,72700,72700,72700,0
|
|
20230612,181900,370574700,72700,72700,72700,72700,0
|
|
20230612,181800,370574700,72700,72700,72700,72700,0
|
|
20230612,181700,370574700,72700,72700,72700,72700,0
|
|
20230612,181600,370574700,72700,72700,72700,72700,0
|
|
20230612,181500,370574700,72700,72700,72700,72700,0
|
|
20230612,181400,370574700,72700,72700,72700,72700,0
|
|
20230612,181300,370574700,72700,72700,72700,72700,0
|
|
20230612,181200,370574700,72700,72700,72700,72700,0
|
|
20230612,181100,370574700,72700,72700,72700,72700,0
|
|
20230612,181000,370574700,72700,72700,72700,72700,0
|
|
20230612,180900,370574700,72700,72700,72700,72700,0
|
|
20230612,180800,370574700,72700,72700,72700,72700,0
|
|
20230612,180700,370574700,72700,72700,72700,72700,0
|
|
20230612,180600,370574700,72700,72700,72700,72700,0
|
|
20230612,180500,370574700,72700,72700,72700,72700,0
|
|
20230612,180400,370574700,72700,72700,72700,72700,0
|
|
20230612,180300,370574700,72700,72700,72700,72700,0
|
|
20230612,180200,370574700,72700,72700,72700,72700,0
|
|
20230612,180100,370574700,72700,72700,72700,72700,101
|
|
20230612,180000,370574700,72700,72700,72700,72700,0
|
|
20230612,175900,370574700,72700,72700,72700,72700,0
|
|
20230612,175800,370574700,72700,72700,72700,72700,0
|
|
20230612,175700,370574700,72700,72700,72700,72700,0
|
|
20230612,175600,370574700,72700,72700,72700,72700,0
|
|
20230612,175500,370574700,72700,72700,72700,72700,0
|
|
20230612,175400,370574700,72700,72700,72700,72700,0
|
|
20230612,175300,370574700,72700,72700,72700,72700,0
|
|
20230612,175200,370574700,72700,72700,72700,72700,0
|
|
20230612,175100,370574700,72700,72700,72700,72700,0
|
|
20230612,175000,370574700,72700,72700,72700,72700,0
|
|
20230612,174900,370574700,72700,72700,72700,72700,0
|
|
20230612,174800,370574700,72700,72700,72700,72700,0
|
|
20230612,174700,370574700,72700,72700,72700,72700,0
|
|
20230612,174600,370574700,72700,72700,72700,72700,0
|
|
20230612,174500,370574700,72700,72700,72700,72700,0
|
|
20230612,174400,370574700,72700,72700,72700,72700,0
|
|
20230612,174300,370574700,72700,72700,72700,72700,0
|
|
20230612,174200,370574700,72700,72700,72700,72700,0
|
|
20230612,174100,370574700,72700,72700,72700,72700,0
|
|
20230612,174000,370574700,72700,72700,72700,72700,0
|
|
20230612,173900,370574700,72700,72700,72700,72700,0
|
|
20230612,173800,370574700,72700,72700,72700,72700,0
|
|
20230612,173700,370574700,72700,72700,72700,72700,0
|
|
20230612,173600,370574700,72700,72700,72700,72700,0
|
|
20230612,173500,370574700,72700,72700,72700,72700,0
|
|
20230612,173400,370574700,72700,72700,72700,72700,0
|
|
20230612,173300,370574700,72700,72700,72700,72700,0
|
|
20230612,173200,370574700,72700,72700,72700,72700,0
|
|
20230612,173100,370574700,72700,72700,72700,72700,101
|
|
20230612,173000,370574700,72700,72700,72700,72700,0
|
|
20230612,172900,370574700,72700,72700,72700,72700,0
|
|
20230612,172800,370574700,72700,72700,72700,72700,0
|
|
20230612,172700,370574700,72700,72700,72700,72700,0
|
|
20230612,172600,370574700,72700,72700,72700,72700,0
|
|
20230612,172500,370574700,72700,72700,72700,72700,0
|
|
20230612,172400,370574700,72700,72700,72700,72700,0
|
|
20230612,172300,370574700,72700,72700,72700,72700,0
|
|
20230612,172200,370574700,72700,72700,72700,72700,0
|
|
20230612,172100,370574700,72700,72700,72700,72700,0
|
|
20230612,172000,370574700,72700,72700,72700,72700,0
|
|
20230612,171900,370574700,72700,72700,72700,72700,0
|
|
20230612,171800,370574700,72700,72700,72700,72700,0
|
|
20230612,171700,370574700,72700,72700,72700,72700,0
|
|
20230612,171600,370574700,72700,72700,72700,72700,0
|
|
20230612,171500,370574700,72700,72700,72700,72700,0
|
|
20230612,171400,370574700,72700,72700,72700,72700,0
|
|
20230612,171300,370574700,72700,72700,72700,72700,0
|
|
20230612,171200,370574700,72700,72700,72700,72700,0
|
|
20230612,171100,370574700,72700,72700,72700,72700,0
|
|
20230612,171000,370574700,72700,72700,72700,72700,0
|
|
20230612,170900,370574700,72700,72700,72700,72700,0
|
|
20230612,170800,370574700,72700,72700,72700,72700,0
|
|
20230612,170700,370574700,72700,72700,72700,72700,0
|
|
20230612,170600,370574700,72700,72700,72700,72700,0
|
|
20230612,170500,370574700,72700,72700,72700,72700,0
|
|
20230612,170400,370574700,72700,72700,72700,72700,0
|
|
20230612,170300,370574700,72700,72700,72700,72700,0
|
|
20230612,170200,370574700,72700,72700,72700,72700,0
|
|
20230612,170100,370574700,72700,72700,72700,72700,101
|
|
20230612,170000,370574700,72700,72700,72700,72700,0
|
|
20230612,165900,370574700,72700,72700,72700,72700,0
|
|
20230612,165800,370574700,72700,72700,72700,72700,0
|
|
20230612,165700,370574700,72700,72700,72700,72700,0
|
|
20230612,165600,370574700,72700,72700,72700,72700,0
|
|
20230612,165500,370574700,72700,72700,72700,72700,0
|
|
20230612,165400,370574700,72700,72700,72700,72700,0
|
|
20230612,165300,370574700,72700,72700,72700,72700,0
|
|
20230612,165200,370574700,72700,72700,72700,72700,0
|
|
20230612,165100,370574700,72700,72700,72700,72700,0
|
|
20230612,165000,370574700,72700,72700,72700,72700,0
|
|
20230612,164900,370574700,72700,72700,72700,72700,0
|
|
20230612,164800,370574700,72700,72700,72700,72700,0
|
|
20230612,164700,370574700,72700,72700,72700,72700,0
|
|
20230612,164600,370574700,72700,72700,72700,72700,0
|
|
20230612,164500,370574700,72700,72700,72700,72700,0
|
|
20230612,164400,370574700,72700,72700,72700,72700,0
|
|
20230612,164300,370574700,72700,72700,72700,72700,0
|
|
20230612,164200,370574700,72700,72700,72700,72700,0
|
|
20230612,164100,370574700,72700,72700,72700,72700,0
|
|
20230612,164000,370574700,72700,72700,72700,72700,0
|
|
20230612,163900,370574700,72700,72700,72700,72700,0
|
|
20230612,163800,370574700,72700,72700,72700,72700,0
|
|
20230612,163700,370574700,72700,72700,72700,72700,0
|
|
20230612,163600,370574700,72700,72700,72700,72700,0
|
|
20230612,163500,370574700,72700,72700,72700,72700,0
|
|
20230612,163400,370574700,72700,72700,72700,72700,0
|
|
20230612,163300,370574700,72700,72700,72700,72700,0
|
|
20230612,163200,370574700,72700,72700,72700,72700,0
|
|
20230612,163100,370574700,72700,72700,72700,72700,101
|
|
20230612,163000,370574700,72700,72700,72700,72700,0
|
|
20230612,162900,370574700,72700,72700,72700,72700,0
|
|
20230612,162800,370574700,72700,72700,72700,72700,0
|
|
20230612,162700,370574700,72700,72700,72700,72700,0
|
|
20230612,162600,370574700,72700,72700,72700,72700,0
|
|
20230612,162500,370574700,72700,72700,72700,72700,0
|
|
20230612,162400,370574700,72700,72700,72700,72700,0
|
|
20230612,162300,370574700,72700,72700,72700,72700,0
|
|
20230612,162200,370574700,72700,72700,72700,72700,0
|
|
20230612,162100,370574700,72700,72700,72700,72700,0
|
|
20230612,162000,370574700,72700,72700,72700,72700,0
|
|
20230612,161900,370574700,72700,72700,72700,72700,0
|
|
20230612,161800,370574700,72700,72700,72700,72700,0
|
|
20230612,161700,370574700,72700,72700,72700,72700,0
|
|
20230612,161600,370574700,72700,72700,72700,72700,0
|
|
20230612,161500,370574700,72700,72700,72700,72700,0
|
|
20230612,161400,370574700,72700,72700,72700,72700,0
|
|
20230612,161300,370574700,72700,72700,72700,72700,0
|
|
20230612,161200,370574700,72700,72700,72700,72700,0
|
|
20230612,161100,370574700,72700,72700,72700,72700,0
|
|
20230612,161000,370574700,72700,72700,72700,72700,0
|
|
20230612,160900,370574700,72700,72700,72700,72700,0
|
|
20230612,160800,370574700,72700,72700,72700,72700,0
|
|
20230612,160700,370574700,72700,72700,72700,72700,0
|
|
20230612,160600,370574700,72700,72700,72700,72700,0
|
|
20230612,160500,370574700,72700,72700,72700,72700,0
|
|
20230612,160400,370574700,72700,72700,72700,72700,0
|
|
20230612,160300,370574700,72700,72700,72700,72700,0
|
|
20230612,160200,370574700,72700,72700,72700,72700,0
|
|
20230612,160100,370574700,72700,72700,72700,72700,101
|
|
20230612,160000,370574700,72700,72700,72700,72700,0
|
|
20230612,155900,370574700,72700,72700,72700,72700,0
|
|
20230612,155800,370574700,72700,72700,72700,72700,0
|
|
20230612,155700,370574700,72700,72700,72700,72700,0
|
|
20230612,155600,370574700,72700,72700,72700,72700,0
|
|
20230612,155500,370574700,72700,72700,72700,72700,0
|
|
20230612,155400,370574700,72700,72700,72700,72700,0
|
|
20230612,155300,370574700,72700,72700,72700,72700,0
|
|
20230612,155200,370574700,72700,72700,72700,72700,0
|
|
20230612,155100,370574700,72700,72700,72700,72700,0
|
|
20230612,155000,370574700,72700,72700,72700,72700,0
|
|
20230612,154900,370574700,72700,72700,72700,72700,0
|
|
20230612,154800,370574700,72700,72700,72700,72700,0
|
|
20230612,154700,370574700,72700,72700,72700,72700,0
|
|
20230612,154600,370574700,72700,72700,72700,72700,0
|
|
20230612,154500,370574700,72700,72700,72700,72700,0
|
|
20230612,154400,370574700,72700,72700,72700,72700,0
|
|
20230612,154300,370574700,72700,72700,72700,72700,0
|
|
20230612,154200,370574700,72700,72700,72700,72700,0
|
|
20230612,154100,370574700,72700,72700,72700,72700,0
|
|
20230612,154000,370574700,72700,72700,72700,72700,0
|
|
20230612,153900,370574700,72700,72700,72700,72700,0
|
|
20230612,153800,370574700,72700,72700,72700,72700,0
|
|
20230612,153700,370574700,72700,72700,72700,72700,0
|
|
20230612,153600,370574700,72700,72700,72700,72700,0
|
|
20230612,153500,370574700,72700,72700,72700,72700,0
|
|
20230612,153400,370574700,72700,72700,72700,72700,0
|
|
20230612,153300,370574700,72700,72700,72700,72700,0
|
|
20230612,153200,370574700,72700,72700,72700,72700,0
|
|
20230612,153100,370574700,72700,72700,72700,72700,101
|
|
20230612,153000,370574700,72700,72700,72700,72700,101
|
|
20230612,152900,363232000,72600,72600,72600,72600,0
|
|
20230612,152800,363232000,72600,72600,72600,72600,0
|
|
20230612,152700,363232000,72600,72600,72600,72600,0
|
|
20230612,152600,363232000,72600,72600,72600,72600,0
|
|
20230612,152500,363232000,72600,72600,72600,72600,0
|
|
20230612,152400,363232000,72600,72600,72600,72600,0
|
|
20230612,152300,363232000,72600,72600,72600,72600,0
|
|
20230612,152200,363232000,72600,72600,72600,72600,0
|
|
20230612,152100,363232000,72600,72600,72600,72600,0
|
|
20230612,152000,363232000,72600,72600,72600,72600,0
|
|
20230612,151900,363232000,72600,72600,72600,72600,0
|
|
20230612,151800,363232000,72600,72600,72700,72600,5
|
|
20230612,151700,362868900,72600,72600,72600,72600,2
|
|
20230612,151600,362723700,72600,72600,72600,72600,63
|
|
20230612,151500,358149900,72600,72600,72600,72600,1
|
|
20230612,151400,358077300,72600,72500,72700,72500,31
|
|
20230612,151300,355824200,72700,72500,72700,72500,5
|
|
20230612,151200,355461100,72500,72500,72500,72500,2
|
|
20230612,151100,355316100,72500,72500,72500,72500,3
|
|
20230612,151000,355098600,72500,72500,72500,72500,5
|
|
20230612,150900,354736100,72500,72500,72500,72500,4
|
|
20230612,150800,354446100,72500,72600,72600,72500,3
|
|
20230612,150700,354228500,72500,72500,72500,72500,3
|
|
20230612,150600,354011000,72500,72500,72500,72500,2
|
|
20230612,150500,353866000,72500,72500,72500,72500,4
|
|
20230612,150400,353576000,72500,72500,72500,72500,2
|
|
20230612,150300,353431000,72500,72500,72500,72500,2
|
|
20230612,150200,353286000,72500,72500,72500,72500,3
|
|
20230612,150100,353068500,72500,72500,72500,72500,2
|
|
20230612,150000,352923500,72500,72500,72700,72500,7
|
|
20230612,145900,352415800,72600,72300,72600,72300,75
|
|
20230612,145800,346975100,72300,72300,72500,72300,8
|
|
20230612,145700,346396300,72500,72500,72500,72500,0
|
|
20230612,145600,346396300,72500,72300,72500,72300,5
|
|
20230612,145500,346034600,72300,72500,72500,72300,8
|
|
20230612,145400,345455400,72300,72300,72300,72300,0
|
|
20230612,145300,345455400,72300,72300,72300,72300,4
|
|
20230612,145200,345166200,72500,72300,72500,72300,5
|
|
20230612,145100,344804500,72300,72300,72300,72300,0
|
|
20230612,145000,344804500,72300,72400,72400,72300,6
|
|
20230612,144900,344370600,72300,72400,72400,72300,40
|
|
20230612,144800,341475000,72300,72300,72300,72300,4
|
|
20230612,144700,341185800,72300,72300,72300,72300,0
|
|
20230612,144600,341185800,72300,72300,72300,72300,4
|
|
20230612,144500,340896600,72400,72300,72400,72300,34
|
|
20230612,144400,338438300,72300,72300,72300,72300,0
|
|
20230612,144300,338438300,72300,72300,72300,72300,4
|
|
20230612,144200,338149100,72300,72300,72300,72300,4
|
|
20230612,144100,337859900,72300,72300,72300,72300,0
|
|
20230612,144000,337859900,72300,72400,72400,72300,30
|
|
20230612,143900,335690800,72300,72300,72300,72300,4
|
|
20230612,143800,335401600,72300,72300,72300,72300,0
|
|
20230612,143700,335401600,72300,72400,72400,72300,6
|
|
20230612,143600,334967700,72300,72300,72300,72300,4
|
|
20230612,143500,334678500,72300,72300,72300,72300,4
|
|
20230612,143400,334389300,72300,72300,72300,72300,0
|
|
20230612,143300,334389300,72300,72300,72300,72300,4
|
|
20230612,143200,334100100,72300,72300,72300,72300,5
|
|
20230612,143100,333738600,72400,72400,72400,72400,4
|
|
20230612,143000,333449000,72300,72300,72300,72300,4
|
|
20230612,142900,333159800,72300,72300,72300,72300,4
|
|
20230612,142800,332870600,72300,72300,72300,72300,0
|
|
20230612,142700,332870600,72300,72300,72300,72300,4
|
|
20230612,142600,332581400,72400,72300,72400,72300,6
|
|
20230612,142500,332147400,72300,72300,72300,72300,0
|
|
20230612,142400,332147400,72300,72400,72400,72300,4
|
|
20230612,142300,331857900,72400,72400,72400,72400,4
|
|
20230612,142200,331568300,72400,72400,72400,72400,4
|
|
20230612,142100,331278700,72400,72400,72400,72400,0
|
|
20230612,142000,331278700,72400,72400,72400,72400,4
|
|
20230612,141900,330989100,72400,72400,72400,72400,5
|
|
20230612,141800,330627100,72400,72400,72400,72400,0
|
|
20230612,141700,330627100,72400,72400,72400,72400,4
|
|
20230612,141600,330337500,72400,72400,72400,72400,4
|
|
20230612,141500,330047900,72400,72400,72400,72400,0
|
|
20230612,141400,330047900,72400,72400,72400,72400,4
|
|
20230612,141300,329758300,72500,72400,72500,72400,6
|
|
20230612,141200,329323700,72400,72400,72400,72400,0
|
|
20230612,141100,329323700,72400,72400,72400,72400,5
|
|
20230612,141000,328961700,72400,72400,72400,72400,4
|
|
20230612,140900,328672100,72400,72400,72400,72400,2
|
|
20230612,140800,328527300,72500,72500,72500,72500,3
|
|
20230612,140700,328309800,72500,72600,72600,72500,5
|
|
20230612,140600,327947200,72600,72500,72600,72500,5
|
|
20230612,140500,327584600,72500,72500,72500,72500,0
|
|
20230612,140400,327584600,72500,72500,72500,72500,5
|
|
20230612,140300,327222100,72600,72500,72600,72500,5
|
|
20230612,140200,326859500,72500,72500,72500,72500,0
|
|
20230612,140100,326859500,72500,72500,72500,72500,25
|
|
20230612,140000,325047000,72500,72500,72500,72500,4
|
|
20230612,135900,324757000,72500,72500,72500,72500,0
|
|
20230612,135800,324757000,72500,72500,72500,72500,5
|
|
20230612,135700,324394500,72500,72500,72500,72500,4
|
|
20230612,135600,324104500,72500,72500,72500,72500,0
|
|
20230612,135500,324104500,72500,72500,72500,72500,4
|
|
20230612,135400,323814500,72500,72500,72500,72500,4
|
|
20230612,135300,323524500,72500,72500,72500,72500,4
|
|
20230612,135200,323234500,72500,72500,72500,72500,0
|
|
20230612,135100,323234500,72500,72500,72500,72500,5
|
|
20230612,135000,322872000,72500,72500,72500,72500,4
|
|
20230612,134900,322582000,72500,72600,72600,72500,3
|
|
20230612,134800,322364300,72500,72500,72500,72500,4
|
|
20230612,134700,322074300,72500,72500,72500,72500,4
|
|
20230612,134600,321784300,72500,72500,72500,72500,0
|
|
20230612,134500,321784300,72500,72500,72500,72500,5
|
|
20230612,134400,321421800,72600,72500,72600,72500,63
|
|
20230612,134300,316854100,72400,72400,72400,72400,1
|
|
20230612,134200,316781700,72400,72400,72400,72400,3
|
|
20230612,134100,316564500,72400,72400,72400,72400,4
|
|
20230612,134000,316274900,72400,72400,72400,72400,4
|
|
20230612,133900,315985300,72400,72400,72400,72400,0
|
|
20230612,133800,315985300,72400,72400,72400,72400,5
|
|
20230612,133700,315623300,72400,72400,72400,72400,4
|
|
20230612,133600,315333700,72400,72400,72400,72400,0
|
|
20230612,133500,315333700,72400,72400,72400,72400,4
|
|
20230612,133400,315044100,72400,72500,72500,72400,5
|
|
20230612,133300,314682000,72400,72400,72400,72400,0
|
|
20230612,133200,314682000,72400,72400,72400,72400,5
|
|
20230612,133100,314320000,72400,72400,72400,72400,4
|
|
20230612,133000,314030400,72500,72500,72500,72500,11
|
|
20230612,132900,313232900,72400,72400,72500,72400,9
|
|
20230612,132800,312580900,72400,72500,72500,72400,61
|
|
20230612,132700,308164400,72500,72400,72500,72400,8
|
|
20230612,132600,307584800,72400,72400,72400,72400,0
|
|
20230612,132500,307584800,72400,72400,72400,72400,5
|
|
20230612,132400,307222800,72400,72400,72400,72400,4
|
|
20230612,132300,306933200,72400,72400,72400,72400,0
|
|
20230612,132200,306933200,72400,72400,72400,72400,4
|
|
20230612,132100,306643600,72400,72400,72400,72400,4
|
|
20230612,132000,306354000,72400,72400,72400,72400,0
|
|
20230612,131900,306354000,72400,72500,72500,72400,9
|
|
20230612,131800,305702000,72400,72400,72400,72400,4
|
|
20230612,131700,305412400,72500,72500,72500,72500,0
|
|
20230612,131600,305412400,72500,72500,72500,72500,1
|
|
20230612,131500,305339900,72500,72500,72500,72500,4
|
|
20230612,131400,305049900,72400,72400,72400,72400,4
|
|
20230612,131300,304760300,72400,72400,72400,72400,0
|
|
20230612,131200,304760300,72400,72400,72400,72400,5
|
|
20230612,131100,304398300,72400,72400,72400,72400,4
|
|
20230612,131000,304108700,72400,72400,72400,72400,0
|
|
20230612,130900,304108700,72400,72400,72400,72400,4
|
|
20230612,130800,303819100,72600,72500,72600,72400,14
|
|
20230612,130700,302804100,72400,72400,72400,72400,0
|
|
20230612,130600,302804100,72400,72400,72400,72400,5
|
|
20230612,130500,302442100,72400,72400,72400,72400,4
|
|
20230612,130400,302152500,72400,72400,72400,72400,80
|
|
20230612,130300,296360500,72500,72500,72500,72500,1
|
|
20230612,130200,296288000,72500,72900,72900,72500,64
|
|
20230612,130100,291646400,72500,72500,72500,72500,0
|
|
20230612,130000,291646400,72500,72400,72500,72400,7
|
|
20230612,125900,291139200,72400,72400,72400,72400,5
|
|
20230612,125800,290777200,72600,72400,72600,72400,8
|
|
20230612,125700,290197200,72400,72400,72400,72400,0
|
|
20230612,125600,290197200,72400,72400,72400,72400,4
|
|
20230612,125500,289907600,72500,72400,72500,72400,9
|
|
20230612,125400,289255500,72500,72500,72500,72500,4
|
|
20230612,125300,288965500,72400,72400,72400,72400,4
|
|
20230612,125200,288675900,72500,72500,72500,72500,1
|
|
20230612,125100,288603400,72400,72400,72400,72400,0
|
|
20230612,125000,288603400,72400,72400,72400,72400,4
|
|
20230612,124900,288313800,72600,72400,72600,72400,5
|
|
20230612,124800,287951600,72400,72400,72400,72400,3
|
|
20230612,124700,287734400,72400,72400,72400,72400,4
|
|
20230612,124600,287444800,72500,72400,72500,72400,12
|
|
20230612,124500,286575300,72400,72400,72400,72400,4
|
|
20230612,124400,286285700,72400,72400,72400,72400,0
|
|
20230612,124300,286285700,72400,72400,72400,72400,9
|
|
20230612,124200,285634100,72400,72400,72400,72400,4
|
|
20230612,124100,285344500,72400,72400,72400,72400,1
|
|
20230612,124000,285272100,72400,72400,72400,72400,4
|
|
20230612,123900,284982500,72500,72500,72500,72500,1
|
|
20230612,123800,284910000,72700,72700,72700,72700,0
|
|
20230612,123700,284910000,72700,72700,72700,72700,1
|
|
20230612,123600,284837300,72400,72400,72400,72400,4
|
|
20230612,123500,284547700,72400,72400,72400,72400,0
|
|
20230612,123400,284547700,72400,72400,72400,72400,4
|
|
20230612,123300,284258100,72600,72400,72600,72400,9
|
|
20230612,123200,283605700,72400,72500,72500,72400,24
|
|
20230612,123100,281866100,72500,72500,72500,72500,1
|
|
20230612,123000,281793600,72500,72500,72500,72500,4
|
|
20230612,122900,281503600,72500,72500,72500,72500,57
|
|
20230612,122800,277371100,72500,72500,72500,72500,1
|
|
20230612,122700,277298600,72400,72400,72400,72400,4
|
|
20230612,122600,277009000,72400,72500,72500,72400,6
|
|
20230612,122500,276574500,72500,72500,72500,72500,0
|
|
20230612,122400,276574500,72500,72500,72500,72500,2
|
|
20230612,122300,276429500,72500,72700,72700,72500,5
|
|
20230612,122200,276066800,72400,72400,72400,72400,0
|
|
20230612,122100,276066800,72400,72500,72500,72400,5
|
|
20230612,122000,275704700,72400,72400,72400,72400,5
|
|
20230612,121900,275342700,72200,72200,72200,72200,4
|
|
20230612,121800,275053900,72200,72200,72200,72200,0
|
|
20230612,121700,275053900,72200,72300,72500,72200,7
|
|
20230612,121600,274548000,72200,72200,72200,72200,4
|
|
20230612,121500,274259200,72200,72200,72200,72200,0
|
|
20230612,121400,274259200,72200,72200,72200,72200,4
|
|
20230612,121300,273970400,72200,72300,72300,72200,6
|
|
20230612,121200,273537100,72300,72300,72300,72300,0
|
|
20230612,121100,273537100,72300,72300,72300,72300,1
|
|
20230612,121000,273464800,72300,72600,72600,72300,5
|
|
20230612,120900,273103000,72400,72400,72400,72400,0
|
|
20230612,120800,273103000,72400,72400,72400,72400,4
|
|
20230612,120700,272813400,73300,72200,73300,72200,105
|
|
20230612,120600,265160600,72200,72200,72200,72200,4
|
|
20230612,120500,264871800,72500,72500,72500,72500,10
|
|
20230612,120400,264146800,72500,72200,72500,72200,5
|
|
20230612,120300,263785500,72600,72200,72600,72200,8
|
|
20230612,120200,263206300,72500,72500,72500,72500,10
|
|
20230612,120100,262481300,72200,72200,72200,72200,4
|
|
20230612,120000,262192500,72200,72100,72400,72100,8
|
|
20230612,115900,261614800,72100,72100,72300,72100,30
|
|
20230612,115800,259451300,72100,72200,72200,72100,6
|
|
20230612,115700,259018200,72300,72300,72300,72200,16
|
|
20230612,115600,257861800,72200,72100,72200,72100,7
|
|
20230612,115500,257356500,72000,72000,72000,72000,13
|
|
20230612,115400,256420500,72000,72000,72000,72000,15
|
|
20230612,115300,255340500,72000,72000,72000,72000,5
|
|
20230612,115200,254980500,72000,72000,72000,72000,25
|
|
20230612,115100,253180500,72000,72100,72100,72000,28
|
|
20230612,115000,251162600,72100,72100,72100,72100,18
|
|
20230612,114900,249864800,72100,72100,72100,72100,0
|
|
20230612,114800,249864800,72100,72100,72100,72100,14
|
|
20230612,114700,248855400,72200,72100,72200,72100,11
|
|
20230612,114600,248061700,72200,72100,72200,72100,13
|
|
20230612,114500,247124100,72100,72100,72100,72100,31
|
|
20230612,114400,244889000,72100,72000,72100,72000,19
|
|
20230612,114300,243519800,72000,72200,72200,72000,118
|
|
20230612,114200,235003900,72200,72300,72300,72200,56
|
|
20230612,114100,230955700,72300,72100,72300,72100,34
|
|
20230612,114000,228500300,72100,72100,72100,72100,2
|
|
20230612,113900,228356100,72100,72100,72100,72100,5
|
|
20230612,113800,227995600,72200,72100,72200,72100,21
|
|
20230612,113700,226481100,72100,72100,72100,72100,14
|
|
20230612,113600,225471700,72100,72100,72100,72100,1
|
|
20230612,113500,225399600,72100,72100,72100,72100,21
|
|
20230612,113400,223885500,72100,72100,72100,72100,28
|
|
20230612,113300,221866700,72200,72200,72200,72200,67
|
|
20230612,113200,217029300,72200,72300,72300,72200,55
|
|
20230612,113100,213056600,72400,72600,72600,72400,214
|
|
20230612,113000,197536700,72600,72700,72700,72600,144
|
|
20230612,112900,187071000,72700,72700,72700,72700,15
|
|
20230612,112800,185980500,72700,72700,72700,72700,8
|
|
20230612,112700,185398900,72700,72700,72800,72700,22
|
|
20230612,112600,183799400,72700,72700,72700,72700,8
|
|
20230612,112500,183217800,72800,72700,72800,72700,5
|
|
20230612,112400,182854200,72700,72700,72700,72700,22
|
|
20230612,112300,181254800,72800,72700,72800,72700,2
|
|
20230612,112200,181109300,72700,72800,72800,72700,11
|
|
20230612,112100,180309200,72700,72700,72700,72700,18
|
|
20230612,112000,179000600,72700,72700,72700,72700,3
|
|
20230612,111900,178782500,72700,72700,72700,72700,22
|
|
20230612,111800,177183100,72800,72700,72800,72700,20
|
|
20230612,111700,175728600,72700,72700,72700,72700,4
|
|
20230612,111600,175437800,72700,72700,72700,72700,17
|
|
20230612,111500,174201900,72700,72800,72800,72700,10
|
|
20230612,111400,173474300,72800,72800,72800,72800,1
|
|
20230612,111300,173401500,72800,72800,72800,72800,14
|
|
20230612,111200,172382300,72800,72800,72800,72800,16
|
|
20230612,111100,171217500,72800,72800,72800,72800,12
|
|
20230612,111000,170343900,72900,72900,72900,72800,13
|
|
20230612,110900,169397200,72900,72800,72900,72800,15
|
|
20230612,110800,168305100,72800,72800,72800,72800,5
|
|
20230612,110700,167941100,72800,72800,72800,72800,24
|
|
20230612,110600,166193900,72800,72900,72900,72800,5
|
|
20230612,110500,165829800,72800,72800,72800,72800,4
|
|
20230612,110400,165538600,72800,72800,72800,72800,55
|
|
20230612,110300,161534600,72800,72800,72800,72800,9
|
|
20230612,110200,160879400,72800,72800,72800,72800,19
|
|
20230612,110100,159496200,72800,72800,72800,72800,10
|
|
20230612,110000,158768200,72800,72900,72900,72800,15
|
|
20230612,105900,157675200,72800,72800,72800,72800,14
|
|
20230612,105800,156656000,72900,72800,72900,72800,6
|
|
20230612,105700,156219000,72900,72900,72900,72900,1
|
|
20230612,105600,156146100,72800,72800,72800,72800,17
|
|
20230612,105500,154908500,72800,72800,72800,72800,23
|
|
20230612,105400,153234100,72800,72900,72900,72800,8
|
|
20230612,105300,152651300,72800,72800,72800,72800,14
|
|
20230612,105200,151632100,72800,72800,72800,72800,5
|
|
20230612,105100,151268100,72800,72900,72900,72800,69
|
|
20230612,105000,146238900,72900,72900,72900,72900,4
|
|
20230612,104900,145947300,73000,72900,73000,72900,8
|
|
20230612,104800,145363800,72900,72900,72900,72900,11
|
|
20230612,104700,144561900,72900,72900,72900,72900,18
|
|
20230612,104600,143249700,72900,72900,72900,72900,10
|
|
20230612,104500,142520700,72900,72900,72900,72900,13
|
|
20230612,104400,141573000,72900,72900,72900,72900,27
|
|
20230612,104300,139604700,72900,72900,72900,72900,54
|
|
20230612,104200,135668100,73000,73000,73000,73000,9
|
|
20230612,104100,135011100,73000,73000,73000,73000,1
|
|
20230612,104000,134938100,73000,73000,73000,73000,14
|
|
20230612,103900,133916100,73000,73000,73100,73000,23
|
|
20230612,103800,132237000,73000,73000,73000,73000,10
|
|
20230612,103700,131507000,73000,73200,73200,73000,82
|
|
20230612,103600,125520400,73000,73000,73000,73000,23
|
|
20230612,103500,123841400,73000,73000,73000,73000,1
|
|
20230612,103400,123768400,73000,73000,73000,73000,5
|
|
20230612,103300,123403400,73100,73100,73100,73100,14
|
|
20230612,103200,122380000,73100,73100,73200,73100,12
|
|
20230612,103100,121501800,73100,73100,73100,73100,15
|
|
20230612,103000,120405300,73100,73200,73200,73100,12
|
|
20230612,102900,119527800,73200,73200,73200,73200,7
|
|
20230612,102800,119015400,73100,73100,73100,73100,18
|
|
20230612,102700,117699600,73100,73100,73100,73100,5
|
|
20230612,102600,117334100,73200,73200,73200,73200,11
|
|
20230612,102500,116528900,73200,73200,73200,73200,17
|
|
20230612,102400,115284500,73200,73200,73200,73200,1
|
|
20230612,102300,115211300,73300,73300,73300,73300,149
|
|
20230612,102200,104289600,73300,73300,73300,73300,16
|
|
20230612,102100,103116800,73300,73300,73300,73300,2
|
|
20230612,102000,102970200,73300,73300,73300,73300,11
|
|
20230612,101900,102163900,73300,73300,73300,73300,10
|
|
20230612,101800,101430900,73300,73300,73300,73300,1
|
|
20230612,101700,101357600,73300,73300,73300,73300,10
|
|
20230612,101600,100624600,73300,73300,73300,73300,12
|
|
20230612,101500,99745000,73300,73300,73300,73300,1
|
|
20230612,101400,99671700,73300,73400,73400,73300,96
|
|
20230612,101300,92625700,73400,73400,73400,73400,2
|
|
20230612,101200,92478900,73400,73400,73400,73400,10
|
|
20230612,101100,91744900,73400,73400,73400,73400,19
|
|
20230612,101000,90350300,73500,73500,73500,73500,0
|
|
20230612,100900,90350300,73500,73500,73500,73500,19
|
|
20230612,100800,88953800,73500,73500,73500,73500,12
|
|
20230612,100700,88071800,73500,73500,73500,73500,1
|
|
20230612,100600,87998300,73500,73500,73500,73500,34
|
|
20230612,100500,85499300,73500,73500,73500,73500,1
|
|
20230612,100400,85425800,73600,73600,73600,73600,1
|
|
20230612,100300,85352200,73500,73500,73500,73500,10
|
|
20230612,100200,84617200,73500,73500,73500,73500,1
|
|
20230612,100100,84543700,73500,73500,73500,73500,1
|
|
20230612,100000,84470200,73500,73600,73600,73500,3
|
|
20230612,095900,84249500,73500,73500,73500,73500,3
|
|
20230612,095800,84029000,73500,73500,73500,73500,7
|
|
20230612,095700,83514500,73500,73500,73500,73500,16
|
|
20230612,095600,82338500,73600,73600,73600,73600,0
|
|
20230612,095500,82338500,73600,73600,73600,73600,1
|
|
20230612,095400,82264900,73500,73500,73600,73500,6
|
|
20230612,095300,81823500,73500,73600,73600,73500,2
|
|
20230612,095200,81676400,73600,73500,73600,73500,2
|
|
20230612,095100,81529300,73500,73500,73500,73500,2
|
|
20230612,095000,81382300,73500,73500,73500,73500,35
|
|
20230612,094900,78809800,73500,73500,73500,73500,6
|
|
20230612,094800,78368800,73500,73500,73500,73500,12
|
|
20230612,094700,77486800,73600,73600,73600,73600,47
|
|
20230612,094600,74027600,73600,73600,73600,73600,2
|
|
20230612,094500,73880400,73600,73600,73600,73600,0
|
|
20230612,094400,73880400,73600,73600,73600,73600,211
|
|
20230612,094300,58350800,73700,73700,73700,73700,0
|
|
20230612,094200,58350800,73700,73600,73700,73600,19
|
|
20230612,094100,56950800,73600,73600,73600,73600,15
|
|
20230612,094000,55846800,73600,73600,73600,73600,1
|
|
20230612,093900,55773200,73600,73600,73600,73600,0
|
|
20230612,093800,55773200,73600,73700,73700,73600,2
|
|
20230612,093700,55625900,73600,73600,73600,73600,1
|
|
20230612,093600,55552300,73700,73700,73700,73600,13
|
|
20230612,093500,54594400,73600,73600,73600,73600,1
|
|
20230612,093400,54520800,73600,73600,73600,73600,5
|
|
20230612,093300,54152800,73600,73700,73700,73600,6
|
|
20230612,093200,53711000,73700,73700,73700,73700,3
|
|
20230612,093100,53489900,73600,73600,73600,73600,0
|
|
20230612,093000,53489900,73600,73600,73600,73600,2
|
|
20230612,092900,53342700,73600,73600,73600,73600,3
|
|
20230612,092800,53121900,73700,73600,73700,73600,18
|
|
20230612,092700,51795400,73600,73600,73600,73600,3
|
|
20230612,092600,51574600,73500,73500,73600,73500,7
|
|
20230612,092500,51059800,73600,73700,73700,73600,26
|
|
20230612,092400,49145700,73700,73700,73700,73700,18
|
|
20230612,092300,47819100,73600,73600,73600,73600,0
|
|
20230612,092200,47819100,73600,73500,73600,73500,6
|
|
20230612,092100,47378000,73600,73600,73600,73600,1
|
|
20230612,092000,47304400,73700,73600,73700,73500,65
|
|
20230612,091900,42519500,73600,73600,73600,73600,1
|
|
20230612,091800,42445900,73600,73700,73700,73600,5
|
|
20230612,091700,42077500,73700,73700,73700,73700,16
|
|
20230612,091600,40898300,73500,73500,73500,73500,4
|
|
20230612,091500,40604300,73500,73500,73500,73500,0
|
|
20230612,091400,40604300,73500,73600,73600,73500,14
|
|
20230612,091300,39575100,73600,73600,73600,73600,2
|
|
20230612,091200,39427900,73500,73700,73700,73500,3
|
|
20230612,091100,39207200,73600,73600,73600,73600,4
|
|
20230612,091000,38912800,73700,73800,73800,73700,84
|
|
20230612,090900,32713700,73800,73800,73900,73800,11
|
|
20230612,090800,31901700,74100,74100,74100,74100,0
|
|
20230612,090700,31901700,74100,74100,74100,74100,0
|
|
20230612,090600,31901700,74100,74100,74100,74100,1
|
|
20230612,090500,31827600,73800,73800,73800,73800,9
|
|
20230612,090400,31163400,73900,73900,73900,73900,6
|
|
20230612,090300,30720000,74100,74100,74100,74100,0
|
|
20230612,090200,30720000,74100,74000,74100,74000,2
|
|
20230612,090100,30571900,74100,74100,74100,74100,6
|
|
20230612,090000,30127300,74500,74600,74600,74500,404
|