579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183600,403502500,72700,72700,72700,72700,114
|
|
20230613,183500,403502500,72700,72700,72700,72700,0
|
|
20230613,183400,403502500,72700,72700,72700,72700,0
|
|
20230613,183300,403502500,72700,72700,72700,72700,0
|
|
20230613,183200,403502500,72700,72700,72700,72700,0
|
|
20230613,183100,403502500,72700,72700,72700,72700,0
|
|
20230613,183000,403502500,72700,72700,72700,72700,0
|
|
20230613,182900,403502500,72700,72700,72700,72700,0
|
|
20230613,182800,403502500,72700,72700,72700,72700,0
|
|
20230613,182700,403502500,72700,72700,72700,72700,0
|
|
20230613,182600,403502500,72700,72700,72700,72700,0
|
|
20230613,182500,403502500,72700,72700,72700,72700,0
|
|
20230613,182400,403502500,72700,72700,72700,72700,0
|
|
20230613,182300,403502500,72700,72700,72700,72700,0
|
|
20230613,182200,403502500,72700,72700,72700,72700,0
|
|
20230613,182100,403502500,72700,72700,72700,72700,0
|
|
20230613,182000,403502500,72700,72700,72700,72700,0
|
|
20230613,181900,403502500,72700,72700,72700,72700,0
|
|
20230613,181800,403502500,72700,72700,72700,72700,0
|
|
20230613,181700,403502500,72700,72700,72700,72700,0
|
|
20230613,181600,403502500,72700,72700,72700,72700,0
|
|
20230613,181500,403502500,72700,72700,72700,72700,0
|
|
20230613,181400,403502500,72700,72700,72700,72700,0
|
|
20230613,181300,403502500,72700,72700,72700,72700,0
|
|
20230613,181200,403502500,72700,72700,72700,72700,0
|
|
20230613,181100,403502500,72700,72700,72700,72700,0
|
|
20230613,181000,403502500,72700,72700,72700,72700,0
|
|
20230613,180900,403502500,72700,72700,72700,72700,0
|
|
20230613,180800,403502500,72700,72700,72700,72700,0
|
|
20230613,180700,403502500,72700,72700,72700,72700,0
|
|
20230613,180600,403502500,72700,72700,72700,72700,114
|
|
20230613,180500,403502500,72700,72700,72700,72700,0
|
|
20230613,180400,403502500,72700,72700,72700,72700,0
|
|
20230613,180300,403502500,72700,72700,72700,72700,0
|
|
20230613,180200,403502500,72700,72700,72700,72700,0
|
|
20230613,180100,403502500,72700,72700,72700,72700,0
|
|
20230613,180000,403502500,72700,72700,72700,72700,0
|
|
20230613,175900,403502500,72700,72700,72700,72700,0
|
|
20230613,175800,403502500,72700,72700,72700,72700,0
|
|
20230613,175700,403502500,72700,72700,72700,72700,0
|
|
20230613,175600,403502500,72700,72700,72700,72700,0
|
|
20230613,175500,403502500,72700,72700,72700,72700,0
|
|
20230613,175400,403502500,72700,72700,72700,72700,0
|
|
20230613,175300,403502500,72700,72700,72700,72700,0
|
|
20230613,175200,403502500,72700,72700,72700,72700,0
|
|
20230613,175100,403502500,72700,72700,72700,72700,0
|
|
20230613,175000,403502500,72700,72700,72700,72700,0
|
|
20230613,174900,403502500,72700,72700,72700,72700,0
|
|
20230613,174800,403502500,72700,72700,72700,72700,0
|
|
20230613,174700,403502500,72700,72700,72700,72700,0
|
|
20230613,174600,403502500,72700,72700,72700,72700,0
|
|
20230613,174500,403502500,72700,72700,72700,72700,0
|
|
20230613,174400,403502500,72700,72700,72700,72700,0
|
|
20230613,174300,403502500,72700,72700,72700,72700,0
|
|
20230613,174200,403502500,72700,72700,72700,72700,0
|
|
20230613,174100,403502500,72700,72700,72700,72700,0
|
|
20230613,174000,403502500,72700,72700,72700,72700,0
|
|
20230613,173900,403502500,72700,72700,72700,72700,0
|
|
20230613,173800,403502500,72700,72700,72700,72700,0
|
|
20230613,173700,403502500,72700,72700,72700,72700,0
|
|
20230613,173600,403502500,72700,72700,72700,72700,114
|
|
20230613,173500,403502500,72700,72700,72700,72700,0
|
|
20230613,173400,403502500,72700,72700,72700,72700,0
|
|
20230613,173300,403502500,72700,72700,72700,72700,0
|
|
20230613,173200,403502500,72700,72700,72700,72700,0
|
|
20230613,173100,403502500,72700,72700,72700,72700,0
|
|
20230613,173000,403502500,72700,72700,72700,72700,0
|
|
20230613,172900,403502500,72700,72700,72700,72700,0
|
|
20230613,172800,403502500,72700,72700,72700,72700,0
|
|
20230613,172700,403502500,72700,72700,72700,72700,0
|
|
20230613,172600,403502500,72700,72700,72700,72700,0
|
|
20230613,172500,403502500,72700,72700,72700,72700,0
|
|
20230613,172400,403502500,72700,72700,72700,72700,0
|
|
20230613,172300,403502500,72700,72700,72700,72700,0
|
|
20230613,172200,403502500,72700,72700,72700,72700,0
|
|
20230613,172100,403502500,72700,72700,72700,72700,0
|
|
20230613,172000,403502500,72700,72700,72700,72700,0
|
|
20230613,171900,403502500,72700,72700,72700,72700,0
|
|
20230613,171800,403502500,72700,72700,72700,72700,0
|
|
20230613,171700,403502500,72700,72700,72700,72700,0
|
|
20230613,171600,403502500,72700,72700,72700,72700,0
|
|
20230613,171500,403502500,72700,72700,72700,72700,0
|
|
20230613,171400,403502500,72700,72700,72700,72700,0
|
|
20230613,171300,403502500,72700,72700,72700,72700,0
|
|
20230613,171200,403502500,72700,72700,72700,72700,0
|
|
20230613,171100,403502500,72700,72700,72700,72700,0
|
|
20230613,171000,403502500,72700,72700,72700,72700,0
|
|
20230613,170900,403502500,72700,72700,72700,72700,0
|
|
20230613,170800,403502500,72700,72700,72700,72700,0
|
|
20230613,170700,403502500,72700,72700,72700,72700,0
|
|
20230613,170600,403502500,72700,72700,72700,72700,114
|
|
20230613,170500,403502500,72700,72700,72700,72700,0
|
|
20230613,170400,403502500,72700,72700,72700,72700,0
|
|
20230613,170300,403502500,72700,72700,72700,72700,0
|
|
20230613,170200,403502500,72700,72700,72700,72700,0
|
|
20230613,170100,403502500,72700,72700,72700,72700,0
|
|
20230613,170000,403502500,72700,72700,72700,72700,0
|
|
20230613,165900,403502500,72700,72700,72700,72700,0
|
|
20230613,165800,403502500,72700,72700,72700,72700,0
|
|
20230613,165700,403502500,72700,72700,72700,72700,0
|
|
20230613,165600,403502500,72700,72700,72700,72700,0
|
|
20230613,165500,403502500,72700,72700,72700,72700,0
|
|
20230613,165400,403502500,72700,72700,72700,72700,0
|
|
20230613,165300,403502500,72700,72700,72700,72700,0
|
|
20230613,165200,403502500,72700,72700,72700,72700,0
|
|
20230613,165100,403502500,72700,72700,72700,72700,0
|
|
20230613,165000,403502500,72700,72700,72700,72700,0
|
|
20230613,164900,403502500,72700,72700,72700,72700,0
|
|
20230613,164800,403502500,72700,72700,72700,72700,0
|
|
20230613,164700,403502500,72700,72700,72700,72700,0
|
|
20230613,164600,403502500,72700,72700,72700,72700,0
|
|
20230613,164500,403502500,72700,72700,72700,72700,0
|
|
20230613,164400,403502500,72700,72700,72700,72700,0
|
|
20230613,164300,403502500,72700,72700,72700,72700,0
|
|
20230613,164200,403502500,72700,72700,72700,72700,0
|
|
20230613,164100,403502500,72700,72700,72700,72700,0
|
|
20230613,164000,403502500,72700,72700,72700,72700,0
|
|
20230613,163900,403502500,72700,72700,72700,72700,0
|
|
20230613,163800,403502500,72700,72700,72700,72700,0
|
|
20230613,163700,403502500,72700,72700,72700,72700,0
|
|
20230613,163600,403502500,72700,72700,72700,72700,114
|
|
20230613,163500,403502500,72700,72700,72700,72700,0
|
|
20230613,163400,403502500,72700,72700,72700,72700,0
|
|
20230613,163300,403502500,72700,72700,72700,72700,0
|
|
20230613,163200,403502500,72700,72700,72700,72700,0
|
|
20230613,163100,403502500,72700,72700,72700,72700,0
|
|
20230613,163000,403502500,72700,72700,72700,72700,0
|
|
20230613,162900,403502500,72700,72700,72700,72700,0
|
|
20230613,162800,403502500,72700,72700,72700,72700,0
|
|
20230613,162700,403502500,72700,72700,72700,72700,0
|
|
20230613,162600,403502500,72700,72700,72700,72700,0
|
|
20230613,162500,403502500,72700,72700,72700,72700,0
|
|
20230613,162400,403502500,72700,72700,72700,72700,0
|
|
20230613,162300,403502500,72700,72700,72700,72700,0
|
|
20230613,162200,403502500,72700,72700,72700,72700,0
|
|
20230613,162100,403502500,72700,72700,72700,72700,0
|
|
20230613,162000,403502500,72700,72700,72700,72700,0
|
|
20230613,161900,403502500,72700,72700,72700,72700,0
|
|
20230613,161800,403502500,72700,72700,72700,72700,0
|
|
20230613,161700,403502500,72700,72700,72700,72700,0
|
|
20230613,161600,403502500,72700,72700,72700,72700,0
|
|
20230613,161500,403502500,72700,72700,72700,72700,0
|
|
20230613,161400,403502500,72700,72700,72700,72700,0
|
|
20230613,161300,403502500,72700,72700,72700,72700,0
|
|
20230613,161200,403502500,72700,72700,72700,72700,0
|
|
20230613,161100,403502500,72700,72700,72700,72700,0
|
|
20230613,161000,403502500,72700,72700,72700,72700,0
|
|
20230613,160900,403502500,72700,72700,72700,72700,0
|
|
20230613,160800,403502500,72700,72700,72700,72700,0
|
|
20230613,160700,403502500,72700,72700,72700,72700,0
|
|
20230613,160600,403502500,72700,72700,72700,72700,114
|
|
20230613,160500,403502500,72700,72700,72700,72700,0
|
|
20230613,160400,403502500,72700,72700,72700,72700,0
|
|
20230613,160300,403502500,72700,72700,72700,72700,0
|
|
20230613,160200,403502500,72700,72700,72700,72700,0
|
|
20230613,160100,403502500,72700,72700,72700,72700,0
|
|
20230613,160000,403502500,72700,72700,72700,72700,0
|
|
20230613,155900,403502500,72700,72700,72700,72700,0
|
|
20230613,155800,403502500,72700,72700,72700,72700,0
|
|
20230613,155700,403502500,72700,72700,72700,72700,0
|
|
20230613,155600,403502500,72700,72700,72700,72700,0
|
|
20230613,155500,403502500,72700,72700,72700,72700,0
|
|
20230613,155400,403502500,72700,72700,72700,72700,0
|
|
20230613,155300,403502500,72700,72700,72700,72700,0
|
|
20230613,155200,403502500,72700,72700,72700,72700,0
|
|
20230613,155100,403502500,72700,72700,72700,72700,0
|
|
20230613,155000,403502500,72700,72700,72700,72700,0
|
|
20230613,154900,403502500,72700,72700,72700,72700,0
|
|
20230613,154800,403502500,72700,72700,72700,72700,0
|
|
20230613,154700,403502500,72700,72700,72700,72700,0
|
|
20230613,154600,403502500,72700,72700,72700,72700,0
|
|
20230613,154500,403502500,72700,72700,72700,72700,0
|
|
20230613,154400,403502500,72700,72700,72700,72700,0
|
|
20230613,154300,403502500,72700,72700,72700,72700,0
|
|
20230613,154200,403502500,72700,72700,72700,72700,0
|
|
20230613,154100,403502500,72700,72700,72700,72700,0
|
|
20230613,154000,403502500,72700,72700,72700,72700,0
|
|
20230613,153900,403502500,72700,72700,72700,72700,0
|
|
20230613,153800,403502500,72700,72700,72700,72700,0
|
|
20230613,153700,403502500,72700,72700,72700,72700,0
|
|
20230613,153600,403502500,72700,72700,72700,72700,114
|
|
20230613,153500,403502500,72700,72700,72700,72700,0
|
|
20230613,153400,403502500,72700,72700,72700,72700,0
|
|
20230613,153300,403502500,72700,72700,72700,72700,0
|
|
20230613,153200,403502500,72700,72700,72700,72700,0
|
|
20230613,153100,403502500,72700,72700,72700,72700,0
|
|
20230613,153000,403502500,72700,72700,72700,72700,114
|
|
20230613,152900,395214700,72300,72300,72300,72300,0
|
|
20230613,152800,395214700,72300,72300,72300,72300,0
|
|
20230613,152700,395214700,72300,72300,72300,72300,0
|
|
20230613,152600,395214700,72300,72300,72300,72300,0
|
|
20230613,152500,395214700,72300,72300,72300,72300,0
|
|
20230613,152400,395214700,72300,72300,72300,72300,0
|
|
20230613,152300,395214700,72300,72300,72300,72300,0
|
|
20230613,152200,395214700,72300,72300,72300,72300,0
|
|
20230613,152100,395214700,72300,72300,72300,72300,0
|
|
20230613,152000,395214700,72300,72300,72300,72300,0
|
|
20230613,151900,395214700,72300,72300,72300,72300,1
|
|
20230613,151800,395142400,71900,71900,71900,71900,0
|
|
20230613,151700,395142400,71900,71800,71900,71800,30
|
|
20230613,151600,392987400,71900,71900,71900,71900,20
|
|
20230613,151500,391549400,71800,71800,71800,71800,30
|
|
20230613,151400,389395400,71900,71900,71900,71900,20
|
|
20230613,151300,387957400,71900,71900,71900,71900,0
|
|
20230613,151200,387957400,71900,71800,71900,71800,30
|
|
20230613,151100,385802400,71900,71900,71900,71900,0
|
|
20230613,151000,385802400,71900,71900,71900,71900,23
|
|
20230613,150900,384148700,71900,71900,71900,71900,0
|
|
20230613,150800,384148700,71900,71900,71900,71900,20
|
|
20230613,150700,382710700,71900,71900,71900,71900,0
|
|
20230613,150600,382710700,71900,71900,71900,71900,20
|
|
20230613,150500,381272700,71900,71900,71900,71900,0
|
|
20230613,150400,381272700,71900,71900,71900,71900,39
|
|
20230613,150300,378468600,71800,71800,71800,71800,1
|
|
20230613,150200,378396800,71800,71800,71800,71800,20
|
|
20230613,150100,376960800,71900,71900,71900,71900,6
|
|
20230613,150000,376529400,71900,71900,72000,71900,10
|
|
20230613,145900,375810300,71900,71900,71900,71900,0
|
|
20230613,145800,375810300,71900,71900,71900,71900,0
|
|
20230613,145700,375810300,71900,71900,71900,71900,5
|
|
20230613,145600,375450800,71900,71900,71900,71900,65
|
|
20230613,145500,370777300,71900,71800,71900,71800,26
|
|
20230613,145400,368908500,71900,71900,71900,71900,0
|
|
20230613,145300,368908500,71900,71900,71900,71900,0
|
|
20230613,145200,368908500,71900,71900,71900,71900,7
|
|
20230613,145100,368405200,72000,72000,72000,72000,0
|
|
20230613,145000,368405200,72000,72000,72000,72000,5
|
|
20230613,144900,368045200,71900,71900,71900,71900,0
|
|
20230613,144800,368045200,71900,71900,71900,71900,53
|
|
20230613,144700,364234500,71900,71800,71900,71800,26
|
|
20230613,144600,362365700,71900,71900,71900,71900,3
|
|
20230613,144500,362150000,71900,71900,71900,71900,6
|
|
20230613,144400,361718600,71900,71900,71900,71900,21
|
|
20230613,144300,360208700,71900,71900,71900,71900,6
|
|
20230613,144200,359777300,71900,71900,71900,71900,20
|
|
20230613,144100,358339300,71900,71900,71900,71900,0
|
|
20230613,144000,358339300,71900,71900,72000,71900,27
|
|
20230613,143900,356397900,72000,72000,72000,72000,20
|
|
20230613,143800,354957900,72000,72000,72000,72000,13
|
|
20230613,143700,354021900,72100,72100,72100,72100,0
|
|
20230613,143600,354021900,72100,72100,72100,72100,11
|
|
20230613,143500,353228800,72100,72100,72100,72100,6
|
|
20230613,143400,352796200,72200,72200,72200,72200,5
|
|
20230613,143300,352435200,72200,72300,72300,72200,240
|
|
20230613,143200,335107100,72200,72200,72200,72200,20
|
|
20230613,143100,333663100,72200,72200,72200,72200,44
|
|
20230613,143000,330486300,72300,72300,72300,72300,0
|
|
20230613,142900,330486300,72300,72300,72300,72300,3
|
|
20230613,142800,330269400,72300,72300,72300,72300,7
|
|
20230613,142700,329763300,72400,72400,72400,72400,1
|
|
20230613,142600,329690900,72300,72300,72300,72300,25
|
|
20230613,142500,327883400,72300,72300,72300,72300,0
|
|
20230613,142400,327883400,72300,72300,72300,72300,20
|
|
20230613,142300,326437400,72300,72300,72300,72300,6
|
|
20230613,142200,326003600,72300,72300,72300,72300,49
|
|
20230613,142100,322460900,72300,72300,72300,72300,6
|
|
20230613,142000,322027100,72300,72300,72300,72300,20
|
|
20230613,141900,320581100,72300,72300,72300,72300,0
|
|
20230613,141800,320581100,72300,72300,72300,72300,26
|
|
20230613,141700,318701300,72300,72300,72300,72300,0
|
|
20230613,141600,318701300,72300,72300,72300,72300,26
|
|
20230613,141500,316821500,72100,72000,72100,72000,68
|
|
20230613,141400,311918800,72000,72000,72000,72000,64
|
|
20230613,141300,307310800,72000,72000,72000,72000,20
|
|
20230613,141200,305870800,72000,72000,72000,72000,22
|
|
20230613,141100,304286800,72000,72000,72000,72000,6
|
|
20230613,141000,303854800,72000,72000,72000,72000,20
|
|
20230613,140900,302414800,72000,72000,72000,72000,6
|
|
20230613,140800,301982800,72100,72100,72100,72100,13
|
|
20230613,140700,301045500,72100,72100,72100,72100,0
|
|
20230613,140600,301045500,72100,72100,72100,72100,26
|
|
20230613,140500,299170900,72100,72100,72100,72100,0
|
|
20230613,140400,299170900,72100,72100,72100,72100,6
|
|
20230613,140300,298738300,72100,72100,72100,72100,0
|
|
20230613,140200,298738300,72100,72100,72100,72100,5
|
|
20230613,140100,298377800,72100,72100,72100,72100,0
|
|
20230613,140000,298377800,72100,72100,72100,72100,0
|
|
20230613,135900,298377800,72100,72200,72200,72100,27
|
|
20230613,135800,296429100,72600,72600,72600,72600,0
|
|
20230613,135700,296429100,72600,72000,72600,72000,22
|
|
20230613,135600,294843000,72000,72100,72100,72000,76
|
|
20230613,135500,289365500,72100,72100,72100,72100,30
|
|
20230613,135400,287202500,72000,72000,72000,72000,26
|
|
20230613,135300,285330500,72000,72000,72000,72000,0
|
|
20230613,135200,285330500,72000,72000,72000,72000,26
|
|
20230613,135100,283458500,72000,72000,72000,72000,0
|
|
20230613,135000,283458500,72000,72000,72000,72000,20
|
|
20230613,134900,282018500,72000,72000,72000,72000,5
|
|
20230613,134800,281658500,72000,72000,72000,72000,20
|
|
20230613,134700,280218500,72000,72000,72000,72000,6
|
|
20230613,134600,279786500,72000,72000,72000,72000,20
|
|
20230613,134500,278346500,72000,72000,72000,72000,10
|
|
20230613,134400,277626500,72000,72000,72000,72000,0
|
|
20230613,134300,277626500,72000,72000,72000,72000,0
|
|
20230613,134200,277626500,72000,72000,72000,72000,6
|
|
20230613,134100,277194500,72100,72100,72100,72100,0
|
|
20230613,134000,277194500,72100,72100,72100,72100,20
|
|
20230613,133900,275752500,72300,72300,72300,72300,0
|
|
20230613,133800,275752500,72300,72300,72300,72300,473
|
|
20230613,133700,241554600,72300,72400,72400,72300,7
|
|
20230613,133600,241048400,72300,72300,72300,72300,28
|
|
20230613,133500,239024000,72300,72300,72300,72300,5
|
|
20230613,133400,238662500,72400,72400,72400,72400,0
|
|
20230613,133300,238662500,72400,72400,72400,72400,194
|
|
20230613,133200,224616900,72400,72500,72500,72400,41
|
|
20230613,133100,221645500,72400,72400,72400,72400,0
|
|
20230613,133000,221645500,72400,72400,72400,72400,26
|
|
20230613,132900,219763100,72400,72400,72400,72400,0
|
|
20230613,132800,219763100,72400,72400,72400,72400,26
|
|
20230613,132700,217880700,72400,72400,72400,72400,0
|
|
20230613,132600,217880700,72400,72400,72400,72400,0
|
|
20230613,132500,217880700,72400,72400,72400,72400,6
|
|
20230613,132400,217446300,72400,72400,72400,72400,0
|
|
20230613,132300,217446300,72400,72400,72400,72400,5
|
|
20230613,132200,217084300,72400,72400,72400,72400,0
|
|
20230613,132100,217084300,72400,72400,72400,72400,12
|
|
20230613,132000,216215500,72500,72500,72500,72500,54
|
|
20230613,131900,212300500,72500,72500,72500,72500,24
|
|
20230613,131800,210560500,72400,72400,72400,72400,6
|
|
20230613,131700,210126100,72400,72400,72400,72400,0
|
|
20230613,131600,210126100,72400,72400,72400,72400,6
|
|
20230613,131500,209691700,72400,72400,72400,72400,16
|
|
20230613,131400,208533300,72300,72300,72300,72300,0
|
|
20230613,131300,208533300,72300,72200,72300,72200,165
|
|
20230613,131200,196612200,72200,72200,72200,72200,0
|
|
20230613,131100,196612200,72200,72100,72200,72100,6
|
|
20230613,131000,196179500,72100,72100,72100,72100,0
|
|
20230613,130900,196179500,72100,72100,72100,72100,5
|
|
20230613,130800,195819000,72000,72100,72100,72000,35
|
|
20230613,130700,193298500,72100,72100,72100,72100,105
|
|
20230613,130600,185728000,72100,72100,72100,72100,6
|
|
20230613,130500,185295400,72100,72200,72200,72100,101
|
|
20230613,130400,178013200,72100,72100,72100,72100,6
|
|
20230613,130300,177580600,72200,72200,72200,72200,3
|
|
20230613,130200,177364000,72200,72200,72200,72200,0
|
|
20230613,130100,177364000,72200,72200,72200,72200,4
|
|
20230613,130000,177075200,72200,72300,72300,72200,3
|
|
20230613,125900,176858500,72200,72200,72200,72200,5
|
|
20230613,125800,176497500,72200,72200,72200,72200,0
|
|
20230613,125700,176497500,72200,72200,72200,72200,0
|
|
20230613,125600,176497500,72200,72200,72200,72200,6
|
|
20230613,125500,176064300,72200,72200,72200,72200,0
|
|
20230613,125400,176064300,72200,72200,72200,72200,7
|
|
20230613,125300,175558900,72100,72100,72100,72100,0
|
|
20230613,125200,175558900,72100,72100,72100,72100,6
|
|
20230613,125100,175126300,72100,72100,72100,72100,0
|
|
20230613,125000,175126300,72100,72100,72100,72100,31
|
|
20230613,124900,172891200,72100,72100,72100,72100,6
|
|
20230613,124800,172458600,72000,72000,72000,72000,0
|
|
20230613,124700,172458600,72000,72000,72000,72000,5
|
|
20230613,124600,172098600,72000,72000,72000,72000,0
|
|
20230613,124500,172098600,72000,72000,72000,72000,0
|
|
20230613,124400,172098600,72000,72000,72000,72000,83
|
|
20230613,124300,166122600,72000,72000,72000,72000,0
|
|
20230613,124200,166122600,72000,72000,72000,72000,6
|
|
20230613,124100,165690600,72000,72000,72000,72000,0
|
|
20230613,124000,165690600,72000,72000,72000,72000,0
|
|
20230613,123900,165690600,72000,72000,72000,72000,6
|
|
20230613,123800,165258600,72000,72000,72000,72000,0
|
|
20230613,123700,165258600,72000,72000,72000,72000,6
|
|
20230613,123600,164826600,72100,72100,72100,72100,0
|
|
20230613,123500,164826600,72100,72100,72100,72100,5
|
|
20230613,123400,164466100,72100,72100,72100,72100,15
|
|
20230613,123300,163384600,72100,72100,72100,72100,0
|
|
20230613,123200,163384600,72100,72100,72100,72100,6
|
|
20230613,123100,162952000,72100,72100,72100,72100,0
|
|
20230613,123000,162952000,72100,72100,72100,72100,6
|
|
20230613,122900,162519400,72100,72100,72100,72100,0
|
|
20230613,122800,162519400,72100,72100,72100,72100,0
|
|
20230613,122700,162519400,72100,72100,72100,72100,6
|
|
20230613,122600,162086800,72200,72200,72200,72200,4
|
|
20230613,122500,161798000,72200,72200,72200,72200,10
|
|
20230613,122400,161076000,72200,72200,72200,72200,0
|
|
20230613,122300,161076000,72200,72200,72200,72200,5
|
|
20230613,122200,160715000,72200,72200,72200,72200,0
|
|
20230613,122100,160715000,72200,72200,72200,72200,1
|
|
20230613,122000,160642800,72200,72200,72200,72200,6
|
|
20230613,121900,160209600,72300,72300,72300,72300,0
|
|
20230613,121800,160209600,72300,72300,72300,72300,22
|
|
20230613,121700,158619000,72300,72300,72300,72300,0
|
|
20230613,121600,158619000,72300,72300,72300,72300,0
|
|
20230613,121500,158619000,72300,72400,72400,72300,7
|
|
20230613,121400,158112800,72400,72400,72400,72400,0
|
|
20230613,121300,158112800,72400,72400,72400,72400,1
|
|
20230613,121200,158040400,72500,72500,72500,72500,1
|
|
20230613,121100,157967900,72300,72300,72300,72300,6
|
|
20230613,121000,157534100,72300,72300,72300,72300,0
|
|
20230613,120900,157534100,72300,72300,72300,72300,1
|
|
20230613,120800,157461800,72300,72300,72300,72300,5
|
|
20230613,120700,157100300,72300,72300,72300,72300,0
|
|
20230613,120600,157100300,72300,72300,72300,72300,6
|
|
20230613,120500,156666500,72600,72600,72600,72600,0
|
|
20230613,120400,156666500,72600,72600,72600,72600,0
|
|
20230613,120300,156666500,72600,72400,72600,72400,31
|
|
20230613,120200,154421900,72300,72300,72300,72300,0
|
|
20230613,120100,154421900,72300,72500,72500,72300,36
|
|
20230613,120000,151813100,72500,72500,72500,72500,0
|
|
20230613,115900,151813100,72500,72500,72500,72500,17
|
|
20230613,115800,150580600,72300,72300,72300,72300,6
|
|
20230613,115700,150146800,72500,72500,72500,72500,1
|
|
20230613,115600,150074300,72400,72500,72500,72400,16
|
|
20230613,115500,148915700,72500,72500,72500,72500,2
|
|
20230613,115400,148770700,72500,72400,72500,72400,8
|
|
20230613,115300,148191300,72500,72500,72500,72500,2
|
|
20230613,115200,148046300,72500,72500,72500,72500,8
|
|
20230613,115100,147466300,72400,72500,72500,72400,10
|
|
20230613,115000,146741900,72500,72500,72500,72500,2
|
|
20230613,114900,146596900,72500,72500,72500,72500,107
|
|
20230613,114800,138839400,72500,72500,72500,72500,0
|
|
20230613,114700,138839400,72500,72500,72500,72500,0
|
|
20230613,114600,138839400,72500,72500,72500,72500,6
|
|
20230613,114500,138404400,72500,72500,72500,72500,0
|
|
20230613,114400,138404400,72500,72500,72500,72500,5
|
|
20230613,114300,138041900,72500,72500,72500,72500,0
|
|
20230613,114200,138041900,72500,72500,72500,72500,6
|
|
20230613,114100,137606900,72500,72500,72500,72500,0
|
|
20230613,114000,137606900,72500,72500,72500,72500,0
|
|
20230613,113900,137606900,72500,72500,72500,72500,6
|
|
20230613,113800,137171900,72500,72500,72500,72500,0
|
|
20230613,113700,137171900,72500,72500,72500,72500,6
|
|
20230613,113600,136736900,72500,72500,72500,72500,0
|
|
20230613,113500,136736900,72500,72500,72500,72500,0
|
|
20230613,113400,136736900,72500,72500,72500,72500,6
|
|
20230613,113300,136301900,72500,72500,72500,72500,0
|
|
20230613,113200,136301900,72500,72500,72500,72500,5
|
|
20230613,113100,135939400,72500,72500,72500,72500,0
|
|
20230613,113000,135939400,72500,72500,72500,72500,0
|
|
20230613,112900,135939400,72500,72500,72500,72500,6
|
|
20230613,112800,135504400,72500,72500,72500,72500,0
|
|
20230613,112700,135504400,72500,72500,72500,72500,6
|
|
20230613,112600,135069400,72500,72500,72500,72500,0
|
|
20230613,112500,135069400,72500,72500,72500,72500,6
|
|
20230613,112400,134634400,72500,72500,72500,72500,16
|
|
20230613,112300,133474400,72500,72500,72500,72500,0
|
|
20230613,112200,133474400,72500,72500,72500,72500,6
|
|
20230613,112100,133039400,72500,72500,72500,72500,0
|
|
20230613,112000,133039400,72500,72500,72500,72500,5
|
|
20230613,111900,132676900,72600,72600,72600,72600,0
|
|
20230613,111800,132676900,72600,72600,72600,72600,1
|
|
20230613,111700,132604300,72500,72500,72500,72500,6
|
|
20230613,111600,132169300,72500,72500,72500,72500,0
|
|
20230613,111500,132169300,72500,72500,72500,72500,7
|
|
20230613,111400,131661800,72500,72500,72500,72500,0
|
|
20230613,111300,131661800,72500,72500,72500,72500,6
|
|
20230613,111200,131226800,72600,72600,72600,72600,1
|
|
20230613,111100,131154200,72500,72500,72500,72500,0
|
|
20230613,111000,131154200,72500,72600,72600,72500,7
|
|
20230613,110900,130646600,72500,72500,72500,72500,0
|
|
20230613,110800,130646600,72500,72500,72500,72500,5
|
|
20230613,110700,130284100,72500,72500,72500,72500,0
|
|
20230613,110600,130284100,72500,72500,72500,72500,2
|
|
20230613,110500,130139100,72400,72500,72500,72400,11
|
|
20230613,110400,129342200,72500,72500,72500,72500,0
|
|
20230613,110300,129342200,72500,72500,72500,72500,90
|
|
20230613,110200,122817200,72500,72500,72500,72500,0
|
|
20230613,110100,122817200,72500,72500,72500,72500,0
|
|
20230613,110000,122817200,72500,72500,72500,72500,6
|
|
20230613,105900,122382200,72600,72600,72600,72600,0
|
|
20230613,105800,122382200,72600,72600,72600,72600,1
|
|
20230613,105700,122309600,72600,72600,72600,72600,0
|
|
20230613,105600,122309600,72600,72600,72600,72600,0
|
|
20230613,105500,122309600,72600,72600,72600,72600,0
|
|
20230613,105400,122309600,72600,72600,72600,72600,0
|
|
20230613,105300,122309600,72600,72600,72600,72600,0
|
|
20230613,105200,122309600,72600,72600,72600,72600,2
|
|
20230613,105100,122164400,72500,72500,72500,72500,0
|
|
20230613,105000,122164400,72500,72500,72500,72500,0
|
|
20230613,104900,122164400,72500,72500,72500,72500,0
|
|
20230613,104800,122164400,72500,72500,72500,72500,0
|
|
20230613,104700,122164400,72500,72500,72500,72500,0
|
|
20230613,104600,122164400,72500,72500,72500,72500,0
|
|
20230613,104500,122164400,72500,72500,72500,72500,3
|
|
20230613,104400,121946900,72500,72500,72500,72500,4
|
|
20230613,104300,121656900,72500,72500,72500,72500,5
|
|
20230613,104200,121294400,72500,72500,72500,72500,3
|
|
20230613,104100,121076900,72500,72500,72500,72500,13
|
|
20230613,104000,120134400,72500,72500,72500,72500,4
|
|
20230613,103900,119844400,72500,72600,72600,72500,537
|
|
20230613,103800,80910900,72500,72500,72500,72500,0
|
|
20230613,103700,80910900,72500,72500,72500,72500,0
|
|
20230613,103600,80910900,72500,72500,72500,72500,0
|
|
20230613,103500,80910900,72500,72500,72500,72500,0
|
|
20230613,103400,80910900,72500,72500,72500,72500,0
|
|
20230613,103300,80910900,72500,72500,72500,72500,0
|
|
20230613,103200,80910900,72500,72500,72500,72500,0
|
|
20230613,103100,80910900,72500,72500,72500,72500,0
|
|
20230613,103000,80910900,72500,72500,72500,72500,0
|
|
20230613,102900,80910900,72500,72500,72500,72500,0
|
|
20230613,102800,80910900,72500,72600,72600,72500,16
|
|
20230613,102700,79750600,72700,72700,72700,72700,0
|
|
20230613,102600,79750600,72700,72700,72700,72700,0
|
|
20230613,102500,79750600,72700,72700,72700,72700,0
|
|
20230613,102400,79750600,72700,72700,72700,72700,21
|
|
20230613,102300,78223900,72700,72700,72700,72700,0
|
|
20230613,102200,78223900,72700,72700,72700,72700,0
|
|
20230613,102100,78223900,72700,72700,72700,72700,0
|
|
20230613,102000,78223900,72700,72700,72700,72700,0
|
|
20230613,101900,78223900,72700,72700,72700,72700,0
|
|
20230613,101800,78223900,72700,72700,72700,72700,0
|
|
20230613,101700,78223900,72700,72700,72700,72700,3
|
|
20230613,101600,78005800,72800,72800,72800,72800,10
|
|
20230613,101500,77277800,72900,72900,72900,72900,0
|
|
20230613,101400,77277800,72900,72900,72900,72900,2
|
|
20230613,101300,77132000,73200,73200,73200,73200,0
|
|
20230613,101200,77132000,73200,73200,73200,73200,0
|
|
20230613,101100,77132000,73200,73200,73200,73200,0
|
|
20230613,101000,77132000,73200,73200,73200,73200,0
|
|
20230613,100900,77132000,73200,73200,73200,73200,0
|
|
20230613,100800,77132000,73200,73200,73200,73200,0
|
|
20230613,100700,77132000,73200,73200,73200,73200,0
|
|
20230613,100600,77132000,73200,73200,73200,73200,0
|
|
20230613,100500,77132000,73200,73200,73200,73200,0
|
|
20230613,100400,77132000,73200,73200,73200,73200,0
|
|
20230613,100300,77132000,73200,73200,73200,73200,0
|
|
20230613,100200,77132000,73200,73200,73200,73200,0
|
|
20230613,100100,77132000,73200,73200,73200,73200,0
|
|
20230613,100000,77132000,73200,73200,73200,73200,1
|
|
20230613,095900,77058800,73000,73000,73000,73000,0
|
|
20230613,095800,77058800,73000,73000,73000,73000,0
|
|
20230613,095700,77058800,73000,73000,73000,73000,0
|
|
20230613,095600,77058800,73000,73000,73000,73000,0
|
|
20230613,095500,77058800,73000,73000,73000,73000,1
|
|
20230613,095400,76985800,73200,73200,73200,73200,0
|
|
20230613,095300,76985800,73200,73200,73200,73200,0
|
|
20230613,095200,76985800,73200,73200,73200,73200,0
|
|
20230613,095100,76985800,73200,73200,73200,73200,0
|
|
20230613,095000,76985800,73200,73100,73200,73100,43
|
|
20230613,094900,73839200,72900,72900,72900,72900,0
|
|
20230613,094800,73839200,72900,72900,72900,72900,0
|
|
20230613,094700,73839200,72900,72900,72900,72900,0
|
|
20230613,094600,73839200,72900,72900,72900,72900,0
|
|
20230613,094500,73839200,72900,72900,72900,72900,0
|
|
20230613,094400,73839200,72900,72900,72900,72900,104
|
|
20230613,094300,66257600,72800,72800,72800,72800,0
|
|
20230613,094200,66257600,72800,72800,72800,72800,1
|
|
20230613,094100,66184800,72800,72800,72800,72800,0
|
|
20230613,094000,66184800,72800,72800,72800,72800,0
|
|
20230613,093900,66184800,72800,72800,72800,72800,0
|
|
20230613,093800,66184800,72800,72800,72800,72800,0
|
|
20230613,093700,66184800,72800,72800,72800,72800,101
|
|
20230613,093600,58832000,72900,72900,72900,72900,0
|
|
20230613,093500,58832000,72900,72900,72900,72900,0
|
|
20230613,093400,58832000,72900,72900,72900,72900,0
|
|
20230613,093300,58832000,72900,72900,72900,72900,3
|
|
20230613,093200,58613300,73300,73300,73300,73300,1
|
|
20230613,093100,58540000,73300,73300,73300,73300,0
|
|
20230613,093000,58540000,73300,73300,73300,73300,0
|
|
20230613,092900,58540000,73300,73300,73300,73300,0
|
|
20230613,092800,58540000,73300,73300,73300,73300,0
|
|
20230613,092700,58540000,73300,73300,73300,73300,0
|
|
20230613,092600,58540000,73300,73300,73300,73300,1
|
|
20230613,092500,58466700,73300,73300,73300,73300,2
|
|
20230613,092400,58320100,73300,73300,73300,73300,0
|
|
20230613,092300,58320100,73300,73300,73300,73300,0
|
|
20230613,092200,58320100,73300,73300,73300,73300,1
|
|
20230613,092100,58246800,72700,72700,72700,72700,399
|
|
20230613,092000,29239500,72500,72500,72500,72500,0
|
|
20230613,091900,29239500,72500,72500,72500,72500,0
|
|
20230613,091800,29239500,72500,72500,72500,72500,51
|
|
20230613,091700,25542000,72500,72500,72500,72500,6
|
|
20230613,091600,25107000,72500,72500,72500,72500,0
|
|
20230613,091500,25107000,72500,72500,72500,72500,6
|
|
20230613,091400,24672000,72500,72600,72600,72500,25
|
|
20230613,091300,22859400,72600,72600,72600,72600,0
|
|
20230613,091200,22859400,72600,72600,72600,72600,10
|
|
20230613,091100,22133400,72600,72600,72600,72600,0
|
|
20230613,091000,22133400,72600,72600,72600,72600,0
|
|
20230613,090900,22133400,72600,72500,72600,72500,124
|
|
20230613,090800,13143200,72500,72500,72500,72500,78
|
|
20230613,090700,7488200,72700,72700,72700,72700,0
|
|
20230613,090600,7488200,72700,72700,72700,72700,0
|
|
20230613,090500,7488200,72700,72700,72700,72700,0
|
|
20230613,090400,7488200,72700,72700,72700,72700,0
|
|
20230613,090300,7488200,72700,72700,72700,72700,100
|
|
20230613,090200,218200,72700,72700,72700,72700,0
|
|
20230613,090100,218200,72700,72700,72700,72700,2
|
|
20230613,090000,72800,72800,72800,72800,72800,1
|