615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191200,137013900,71600,71600,71600,71600,100
|
|
20230616,191100,137013900,71600,71600,71600,71600,0
|
|
20230616,191000,137013900,71600,71600,71600,71600,0
|
|
20230616,190900,137013900,71600,71600,71600,71600,0
|
|
20230616,190800,137013900,71600,71600,71600,71600,0
|
|
20230616,190700,137013900,71600,71600,71600,71600,0
|
|
20230616,190600,137013900,71600,71600,71600,71600,0
|
|
20230616,190500,137013900,71600,71600,71600,71600,0
|
|
20230616,190400,137013900,71600,71600,71600,71600,0
|
|
20230616,190300,137013900,71600,71600,71600,71600,0
|
|
20230616,190200,137013900,71600,71600,71600,71600,0
|
|
20230616,190100,137013900,71600,71600,71600,71600,0
|
|
20230616,190000,137013900,71600,71600,71600,71600,0
|
|
20230616,185900,137013900,71600,71600,71600,71600,0
|
|
20230616,185800,137013900,71600,71600,71600,71600,0
|
|
20230616,185700,137013900,71600,71600,71600,71600,0
|
|
20230616,185600,137013900,71600,71600,71600,71600,0
|
|
20230616,185500,137013900,71600,71600,71600,71600,0
|
|
20230616,185400,137013900,71600,71600,71600,71600,0
|
|
20230616,185300,137013900,71600,71600,71600,71600,0
|
|
20230616,185200,137013900,71600,71600,71600,71600,0
|
|
20230616,185100,137013900,71600,71600,71600,71600,0
|
|
20230616,185000,137013900,71600,71600,71600,71600,0
|
|
20230616,184900,137013900,71600,71600,71600,71600,0
|
|
20230616,184800,137013900,71600,71600,71600,71600,0
|
|
20230616,184700,137013900,71600,71600,71600,71600,0
|
|
20230616,184600,137013900,71600,71600,71600,71600,0
|
|
20230616,184500,137013900,71600,71600,71600,71600,0
|
|
20230616,184400,137013900,71600,71600,71600,71600,0
|
|
20230616,184300,137013900,71600,71600,71600,71600,0
|
|
20230616,184200,137013900,71600,71600,71600,71600,100
|
|
20230616,184100,137013900,71600,71600,71600,71600,0
|
|
20230616,184000,137013900,71600,71600,71600,71600,0
|
|
20230616,183900,137013900,71600,71600,71600,71600,0
|
|
20230616,183800,137013900,71600,71600,71600,71600,0
|
|
20230616,183700,137013900,71600,71600,71600,71600,0
|
|
20230616,183600,137013900,71600,71600,71600,71600,0
|
|
20230616,183500,137013900,71600,71600,71600,71600,0
|
|
20230616,183400,137013900,71600,71600,71600,71600,0
|
|
20230616,183300,137013900,71600,71600,71600,71600,0
|
|
20230616,183200,137013900,71600,71600,71600,71600,0
|
|
20230616,183100,137013900,71600,71600,71600,71600,0
|
|
20230616,183000,137013900,71600,71600,71600,71600,0
|
|
20230616,182900,137013900,71600,71600,71600,71600,0
|
|
20230616,182800,137013900,71600,71600,71600,71600,0
|
|
20230616,182700,137013900,71600,71600,71600,71600,0
|
|
20230616,182600,137013900,71600,71600,71600,71600,0
|
|
20230616,182500,137013900,71600,71600,71600,71600,0
|
|
20230616,182400,137013900,71600,71600,71600,71600,0
|
|
20230616,182300,137013900,71600,71600,71600,71600,0
|
|
20230616,182200,137013900,71600,71600,71600,71600,0
|
|
20230616,182100,137013900,71600,71600,71600,71600,0
|
|
20230616,182000,137013900,71600,71600,71600,71600,0
|
|
20230616,181900,137013900,71600,71600,71600,71600,0
|
|
20230616,181800,137013900,71600,71600,71600,71600,0
|
|
20230616,181700,137013900,71600,71600,71600,71600,0
|
|
20230616,181600,137013900,71600,71600,71600,71600,0
|
|
20230616,181500,137013900,71600,71600,71600,71600,0
|
|
20230616,181400,137013900,71600,71600,71600,71600,0
|
|
20230616,181300,137013900,71600,71600,71600,71600,0
|
|
20230616,181200,137013900,71600,71600,71600,71600,100
|
|
20230616,181100,137013900,71600,71600,71600,71600,0
|
|
20230616,181000,137013900,71600,71600,71600,71600,0
|
|
20230616,180900,137013900,71600,71600,71600,71600,0
|
|
20230616,180800,137013900,71600,71600,71600,71600,0
|
|
20230616,180700,137013900,71600,71600,71600,71600,0
|
|
20230616,180600,137013900,71600,71600,71600,71600,0
|
|
20230616,180500,137013900,71600,71600,71600,71600,0
|
|
20230616,180400,137013900,71600,71600,71600,71600,0
|
|
20230616,180300,137013900,71600,71600,71600,71600,0
|
|
20230616,180200,137013900,71600,71600,71600,71600,0
|
|
20230616,180100,137013900,71600,71600,71600,71600,0
|
|
20230616,180000,137013900,71600,71600,71600,71600,0
|
|
20230616,175900,137013900,71600,71600,71600,71600,0
|
|
20230616,175800,137013900,71600,71600,71600,71600,0
|
|
20230616,175700,137013900,71600,71600,71600,71600,0
|
|
20230616,175600,137013900,71600,71600,71600,71600,0
|
|
20230616,175500,137013900,71600,71600,71600,71600,0
|
|
20230616,175400,137013900,71600,71600,71600,71600,0
|
|
20230616,175300,137013900,71600,71600,71600,71600,0
|
|
20230616,175200,137013900,71600,71600,71600,71600,0
|
|
20230616,175100,137013900,71600,71600,71600,71600,0
|
|
20230616,175000,137013900,71600,71600,71600,71600,0
|
|
20230616,174900,137013900,71600,71600,71600,71600,0
|
|
20230616,174800,137013900,71600,71600,71600,71600,0
|
|
20230616,174700,137013900,71600,71600,71600,71600,0
|
|
20230616,174600,137013900,71600,71600,71600,71600,0
|
|
20230616,174500,137013900,71600,71600,71600,71600,0
|
|
20230616,174400,137013900,71600,71600,71600,71600,0
|
|
20230616,174300,137013900,71600,71600,71600,71600,0
|
|
20230616,174200,137013900,71600,71600,71600,71600,100
|
|
20230616,174100,137013900,71600,71600,71600,71600,0
|
|
20230616,174000,137013900,71600,71600,71600,71600,0
|
|
20230616,173900,137013900,71600,71600,71600,71600,0
|
|
20230616,173800,137013900,71600,71600,71600,71600,0
|
|
20230616,173700,137013900,71600,71600,71600,71600,0
|
|
20230616,173600,137013900,71600,71600,71600,71600,0
|
|
20230616,173500,137013900,71600,71600,71600,71600,0
|
|
20230616,173400,137013900,71600,71600,71600,71600,0
|
|
20230616,173300,137013900,71600,71600,71600,71600,0
|
|
20230616,173200,137013900,71600,71600,71600,71600,0
|
|
20230616,173100,137013900,71600,71600,71600,71600,0
|
|
20230616,173000,137013900,71600,71600,71600,71600,0
|
|
20230616,172900,137013900,71600,71600,71600,71600,0
|
|
20230616,172800,137013900,71600,71600,71600,71600,0
|
|
20230616,172700,137013900,71600,71600,71600,71600,0
|
|
20230616,172600,137013900,71600,71600,71600,71600,0
|
|
20230616,172500,137013900,71600,71600,71600,71600,0
|
|
20230616,172400,137013900,71600,71600,71600,71600,0
|
|
20230616,172300,137013900,71600,71600,71600,71600,0
|
|
20230616,172200,137013900,71600,71600,71600,71600,0
|
|
20230616,172100,137013900,71600,71600,71600,71600,0
|
|
20230616,172000,137013900,71600,71600,71600,71600,0
|
|
20230616,171900,137013900,71600,71600,71600,71600,0
|
|
20230616,171800,137013900,71600,71600,71600,71600,0
|
|
20230616,171700,137013900,71600,71600,71600,71600,0
|
|
20230616,171600,137013900,71600,71600,71600,71600,0
|
|
20230616,171500,137013900,71600,71600,71600,71600,0
|
|
20230616,171400,137013900,71600,71600,71600,71600,0
|
|
20230616,171300,137013900,71600,71600,71600,71600,0
|
|
20230616,171200,137013900,71600,71600,71600,71600,100
|
|
20230616,171100,137013900,71600,71600,71600,71600,0
|
|
20230616,171000,137013900,71600,71600,71600,71600,0
|
|
20230616,170900,137013900,71600,71600,71600,71600,0
|
|
20230616,170800,137013900,71600,71600,71600,71600,0
|
|
20230616,170700,137013900,71600,71600,71600,71600,0
|
|
20230616,170600,137013900,71600,71600,71600,71600,0
|
|
20230616,170500,137013900,71600,71600,71600,71600,0
|
|
20230616,170400,137013900,71600,71600,71600,71600,0
|
|
20230616,170300,137013900,71600,71600,71600,71600,0
|
|
20230616,170200,137013900,71600,71600,71600,71600,0
|
|
20230616,170100,137013900,71600,71600,71600,71600,0
|
|
20230616,170000,137013900,71600,71600,71600,71600,0
|
|
20230616,165900,137013900,71600,71600,71600,71600,0
|
|
20230616,165800,137013900,71600,71600,71600,71600,0
|
|
20230616,165700,137013900,71600,71600,71600,71600,0
|
|
20230616,165600,137013900,71600,71600,71600,71600,0
|
|
20230616,165500,137013900,71600,71600,71600,71600,0
|
|
20230616,165400,137013900,71600,71600,71600,71600,0
|
|
20230616,165300,137013900,71600,71600,71600,71600,0
|
|
20230616,165200,137013900,71600,71600,71600,71600,0
|
|
20230616,165100,137013900,71600,71600,71600,71600,0
|
|
20230616,165000,137013900,71600,71600,71600,71600,0
|
|
20230616,164900,137013900,71600,71600,71600,71600,0
|
|
20230616,164800,137013900,71600,71600,71600,71600,0
|
|
20230616,164700,137013900,71600,71600,71600,71600,0
|
|
20230616,164600,137013900,71600,71600,71600,71600,0
|
|
20230616,164500,137013900,71600,71600,71600,71600,0
|
|
20230616,164400,137013900,71600,71600,71600,71600,0
|
|
20230616,164300,137013900,71600,71600,71600,71600,0
|
|
20230616,164200,137013900,71600,71600,71600,71600,100
|
|
20230616,164100,137013900,71600,71600,71600,71600,0
|
|
20230616,164000,137013900,71600,71600,71600,71600,0
|
|
20230616,163900,137013900,71600,71600,71600,71600,0
|
|
20230616,163800,137013900,71600,71600,71600,71600,0
|
|
20230616,163700,137013900,71600,71600,71600,71600,0
|
|
20230616,163600,137013900,71600,71600,71600,71600,0
|
|
20230616,163500,137013900,71600,71600,71600,71600,0
|
|
20230616,163400,137013900,71600,71600,71600,71600,0
|
|
20230616,163300,137013900,71600,71600,71600,71600,0
|
|
20230616,163200,137013900,71600,71600,71600,71600,0
|
|
20230616,163100,137013900,71600,71600,71600,71600,0
|
|
20230616,163000,137013900,71600,71600,71600,71600,0
|
|
20230616,162900,137013900,71600,71600,71600,71600,0
|
|
20230616,162800,137013900,71600,71600,71600,71600,0
|
|
20230616,162700,137013900,71600,71600,71600,71600,0
|
|
20230616,162600,137013900,71600,71600,71600,71600,0
|
|
20230616,162500,137013900,71600,71600,71600,71600,0
|
|
20230616,162400,137013900,71600,71600,71600,71600,0
|
|
20230616,162300,137013900,71600,71600,71600,71600,0
|
|
20230616,162200,137013900,71600,71600,71600,71600,0
|
|
20230616,162100,137013900,71600,71600,71600,71600,0
|
|
20230616,162000,137013900,71600,71600,71600,71600,0
|
|
20230616,161900,137013900,71600,71600,71600,71600,0
|
|
20230616,161800,137013900,71600,71600,71600,71600,0
|
|
20230616,161700,137013900,71600,71600,71600,71600,0
|
|
20230616,161600,137013900,71600,71600,71600,71600,0
|
|
20230616,161500,137013900,71600,71600,71600,71600,0
|
|
20230616,161400,137013900,71600,71600,71600,71600,0
|
|
20230616,161300,137013900,71600,71600,71600,71600,0
|
|
20230616,161200,137013900,71600,71600,71600,71600,100
|
|
20230616,161100,137013900,71600,71600,71600,71600,0
|
|
20230616,161000,137013900,71600,71600,71600,71600,0
|
|
20230616,160900,137013900,71600,71600,71600,71600,0
|
|
20230616,160800,137013900,71600,71600,71600,71600,0
|
|
20230616,160700,137013900,71600,71600,71600,71600,0
|
|
20230616,160600,137013900,71600,71600,71600,71600,0
|
|
20230616,160500,137013900,71600,71600,71600,71600,0
|
|
20230616,160400,137013900,71600,71600,71600,71600,0
|
|
20230616,160300,137013900,71600,71600,71600,71600,0
|
|
20230616,160200,137013900,71600,71600,71600,71600,0
|
|
20230616,160100,137013900,71600,71600,71600,71600,0
|
|
20230616,160000,137013900,71600,71600,71600,71600,0
|
|
20230616,155900,137013900,71600,71600,71600,71600,0
|
|
20230616,155800,137013900,71600,71600,71600,71600,0
|
|
20230616,155700,137013900,71600,71600,71600,71600,0
|
|
20230616,155600,137013900,71600,71600,71600,71600,0
|
|
20230616,155500,137013900,71600,71600,71600,71600,0
|
|
20230616,155400,137013900,71600,71600,71600,71600,0
|
|
20230616,155300,137013900,71600,71600,71600,71600,0
|
|
20230616,155200,137013900,71600,71600,71600,71600,0
|
|
20230616,155100,137013900,71600,71600,71600,71600,0
|
|
20230616,155000,137013900,71600,71600,71600,71600,0
|
|
20230616,154900,137013900,71600,71600,71600,71600,0
|
|
20230616,154800,137013900,71600,71600,71600,71600,0
|
|
20230616,154700,137013900,71600,71600,71600,71600,0
|
|
20230616,154600,137013900,71600,71600,71600,71600,0
|
|
20230616,154500,137013900,71600,71600,71600,71600,0
|
|
20230616,154400,137013900,71600,71600,71600,71600,0
|
|
20230616,154300,137013900,71600,71600,71600,71600,0
|
|
20230616,154200,137013900,71600,71600,71600,71600,100
|
|
20230616,154100,137013900,71600,71600,71600,71600,0
|
|
20230616,154000,137013900,71600,71600,71600,71600,0
|
|
20230616,153900,137013900,71600,71600,71600,71600,0
|
|
20230616,153800,137013900,71600,71600,71600,71600,0
|
|
20230616,153700,137013900,71600,71600,71600,71600,0
|
|
20230616,153600,137013900,71600,71600,71600,71600,0
|
|
20230616,153500,137013900,71600,71600,71600,71600,0
|
|
20230616,153400,137013900,71600,71600,71600,71600,0
|
|
20230616,153300,137013900,71600,71600,71600,71600,0
|
|
20230616,153200,137013900,71600,71600,71600,71600,0
|
|
20230616,153100,137013900,71600,71600,71600,71600,0
|
|
20230616,153000,137013900,71600,71600,71600,71600,100
|
|
20230616,152900,129853900,71600,71600,71600,71600,0
|
|
20230616,152800,129853900,71600,71600,71600,71600,0
|
|
20230616,152700,129853900,71600,71600,71600,71600,0
|
|
20230616,152600,129853900,71600,71600,71600,71600,0
|
|
20230616,152500,129853900,71600,71600,71600,71600,0
|
|
20230616,152400,129853900,71600,71600,71600,71600,0
|
|
20230616,152300,129853900,71600,71600,71600,71600,0
|
|
20230616,152200,129853900,71600,71600,71600,71600,0
|
|
20230616,152100,129853900,71600,71600,71600,71600,0
|
|
20230616,152000,129853900,71600,71600,71600,71600,0
|
|
20230616,151900,129853900,71600,71600,71600,71600,2
|
|
20230616,151800,129710700,71600,71600,71600,71600,0
|
|
20230616,151700,129710700,71600,71600,71600,71600,0
|
|
20230616,151600,129710700,71600,71600,71600,71600,0
|
|
20230616,151500,129710700,71600,71600,71600,71600,0
|
|
20230616,151400,129710700,71600,71600,71600,71600,0
|
|
20230616,151300,129710700,71600,71600,71600,71600,0
|
|
20230616,151200,129710700,71600,71600,71600,71600,0
|
|
20230616,151100,129710700,71600,71600,71600,71600,1
|
|
20230616,151000,129639100,71300,71400,71400,71300,3
|
|
20230616,150900,129425100,71600,71600,71600,71600,0
|
|
20230616,150800,129425100,71600,71600,71600,71600,0
|
|
20230616,150700,129425100,71600,71600,71600,71600,0
|
|
20230616,150600,129425100,71600,71600,71600,71600,0
|
|
20230616,150500,129425100,71600,71600,71600,71600,3
|
|
20230616,150400,129210300,71500,71500,71500,71500,0
|
|
20230616,150300,129210300,71500,71500,71500,71500,0
|
|
20230616,150200,129210300,71500,71500,71500,71500,1
|
|
20230616,150100,129138800,71500,71500,71500,71500,0
|
|
20230616,150000,129138800,71500,71600,71600,71500,3
|
|
20230616,145900,128924200,71600,71600,71600,71600,0
|
|
20230616,145800,128924200,71600,71600,71600,71600,0
|
|
20230616,145700,128924200,71600,71600,71600,71600,0
|
|
20230616,145600,128924200,71600,71600,71600,71600,0
|
|
20230616,145500,128924200,71600,71600,71600,71600,0
|
|
20230616,145400,128924200,71600,71600,71600,71600,0
|
|
20230616,145300,128924200,71600,71600,71600,71600,0
|
|
20230616,145200,128924200,71600,71600,71600,71600,0
|
|
20230616,145100,128924200,71600,71600,71600,71600,0
|
|
20230616,145000,128924200,71600,71600,71600,71600,0
|
|
20230616,144900,128924200,71600,71600,71600,71600,0
|
|
20230616,144800,128924200,71600,71600,71600,71600,0
|
|
20230616,144700,128924200,71600,71600,71600,71600,0
|
|
20230616,144600,128924200,71600,71600,71600,71600,0
|
|
20230616,144500,128924200,71600,71600,71600,71600,0
|
|
20230616,144400,128924200,71600,71600,71600,71600,0
|
|
20230616,144300,128924200,71600,71600,71600,71600,0
|
|
20230616,144200,128924200,71600,71600,71600,71600,0
|
|
20230616,144100,128924200,71600,71600,71600,71600,0
|
|
20230616,144000,128924200,71600,71600,71600,71600,0
|
|
20230616,143900,128924200,71600,71600,71600,71600,1
|
|
20230616,143800,128852600,71600,71600,71600,71600,0
|
|
20230616,143700,128852600,71600,71600,71600,71600,0
|
|
20230616,143600,128852600,71600,71600,71600,71600,0
|
|
20230616,143500,128852600,71600,71600,71600,71600,0
|
|
20230616,143400,128852600,71600,71600,71600,71600,11
|
|
20230616,143300,128065000,71600,71600,71600,71600,0
|
|
20230616,143200,128065000,71600,71600,71600,71600,100
|
|
20230616,143100,120905000,71600,71500,71600,71500,69
|
|
20230616,143000,115967900,71500,71500,71500,71500,139
|
|
20230616,142900,106029400,71500,71500,71500,71500,1
|
|
20230616,142800,105957900,71500,71500,71500,71500,0
|
|
20230616,142700,105957900,71500,71500,71500,71500,0
|
|
20230616,142600,105957900,71500,71400,71500,71400,11
|
|
20230616,142500,105172400,71400,71400,71400,71400,0
|
|
20230616,142400,105172400,71400,71400,71400,71400,0
|
|
20230616,142300,105172400,71400,71400,71400,71400,0
|
|
20230616,142200,105172400,71400,71400,71400,71400,0
|
|
20230616,142100,105172400,71400,71400,71400,71400,5
|
|
20230616,142000,104815400,71400,71400,71400,71400,4
|
|
20230616,141900,104529800,71400,71400,71400,71400,1
|
|
20230616,141800,104458400,71500,71500,71500,71500,0
|
|
20230616,141700,104458400,71500,71500,71500,71500,0
|
|
20230616,141600,104458400,71500,71500,71500,71500,0
|
|
20230616,141500,104458400,71500,71500,71500,71500,0
|
|
20230616,141400,104458400,71500,71500,71500,71500,0
|
|
20230616,141300,104458400,71500,71500,71500,71500,0
|
|
20230616,141200,104458400,71500,71500,71500,71500,0
|
|
20230616,141100,104458400,71500,71500,71500,71500,1
|
|
20230616,141000,104386900,71300,71300,71300,71300,0
|
|
20230616,140900,104386900,71300,71300,71300,71300,1
|
|
20230616,140800,104315600,71500,71500,71500,71500,1
|
|
20230616,140700,104244100,71200,71200,71200,71200,0
|
|
20230616,140600,104244100,71200,71200,71200,71200,0
|
|
20230616,140500,104244100,71200,71200,71200,71200,0
|
|
20230616,140400,104244100,71200,71200,71200,71200,0
|
|
20230616,140300,104244100,71200,71200,71200,71200,0
|
|
20230616,140200,104244100,71200,71200,71200,71200,0
|
|
20230616,140100,104244100,71200,71200,71200,71200,0
|
|
20230616,140000,104244100,71200,71200,71200,71200,21
|
|
20230616,135900,102748900,71200,71200,71200,71200,0
|
|
20230616,135800,102748900,71200,71300,71300,71200,12
|
|
20230616,135700,101894100,71200,71200,71200,71200,0
|
|
20230616,135600,101894100,71200,71200,71200,71200,0
|
|
20230616,135500,101894100,71200,71200,71200,71200,0
|
|
20230616,135400,101894100,71200,71200,71200,71200,0
|
|
20230616,135300,101894100,71200,71200,71200,71200,6
|
|
20230616,135200,101466900,71300,71500,71500,71300,6
|
|
20230616,135100,101038900,71500,71500,71500,71500,0
|
|
20230616,135000,101038900,71500,71500,71500,71500,4
|
|
20230616,134900,100752900,71300,71300,71300,71300,0
|
|
20230616,134800,100752900,71300,71300,71300,71300,0
|
|
20230616,134700,100752900,71300,71300,71300,71300,11
|
|
20230616,134600,99968600,71500,71500,71500,71500,0
|
|
20230616,134500,99968600,71500,71500,71500,71500,0
|
|
20230616,134400,99968600,71500,71500,71500,71500,0
|
|
20230616,134300,99968600,71500,71500,71500,71500,0
|
|
20230616,134200,99968600,71500,71500,71500,71500,1
|
|
20230616,134100,99897100,71300,71300,71300,71300,11
|
|
20230616,134000,99112800,71500,71500,71500,71500,0
|
|
20230616,133900,99112800,71500,71500,71500,71500,16
|
|
20230616,133800,97968800,71300,71300,71300,71300,0
|
|
20230616,133700,97968800,71300,71300,71300,71300,0
|
|
20230616,133600,97968800,71300,71300,71300,71300,11
|
|
20230616,133500,97184500,71300,71300,71300,71300,0
|
|
20230616,133400,97184500,71300,71300,71300,71300,0
|
|
20230616,133300,97184500,71300,71300,71300,71300,0
|
|
20230616,133200,97184500,71300,71300,71300,71300,0
|
|
20230616,133100,97184500,71300,71300,71300,71300,0
|
|
20230616,133000,97184500,71300,71300,71300,71300,11
|
|
20230616,132900,96400200,71500,71500,71500,71500,0
|
|
20230616,132800,96400200,71500,71500,71500,71500,0
|
|
20230616,132700,96400200,71500,71500,71500,71500,0
|
|
20230616,132600,96400200,71500,71500,71500,71500,0
|
|
20230616,132500,96400200,71500,71500,71500,71300,13
|
|
20230616,132400,95472900,71200,71200,71200,71200,0
|
|
20230616,132300,95472900,71200,71200,71200,71200,0
|
|
20230616,132200,95472900,71200,71200,71200,71200,0
|
|
20230616,132100,95472900,71200,71200,71200,71200,0
|
|
20230616,132000,95472900,71200,71200,71200,71200,10
|
|
20230616,131900,94760900,71300,71300,71300,71300,1
|
|
20230616,131800,94689600,71300,71300,71300,71300,0
|
|
20230616,131700,94689600,71300,71300,71300,71300,0
|
|
20230616,131600,94689600,71300,71300,71300,71300,0
|
|
20230616,131500,94689600,71300,71300,71300,71300,18
|
|
20230616,131400,93406200,71300,71400,71400,71300,52
|
|
20230616,131300,89697900,71300,71300,71300,71300,0
|
|
20230616,131200,89697900,71300,71300,71300,71300,0
|
|
20230616,131100,89697900,71300,71300,71300,71300,0
|
|
20230616,131000,89697900,71300,71300,71300,71300,1
|
|
20230616,130900,89626600,71300,71400,71400,71300,9
|
|
20230616,130800,88984600,71400,71600,71600,71400,3
|
|
20230616,130700,88770100,71200,71200,71200,71200,0
|
|
20230616,130600,88770100,71200,71200,71200,71200,0
|
|
20230616,130500,88770100,71200,71200,71200,71200,0
|
|
20230616,130400,88770100,71200,71200,71200,71200,0
|
|
20230616,130300,88770100,71200,71300,71300,71200,11
|
|
20230616,130200,87985900,71600,71600,71600,71600,0
|
|
20230616,130100,87985900,71600,71600,71600,71600,0
|
|
20230616,130000,87985900,71600,71600,71600,71600,5
|
|
20230616,125900,87627900,71600,71600,71600,71600,1
|
|
20230616,125800,87556300,71300,71300,71300,71300,0
|
|
20230616,125700,87556300,71300,71300,71300,71300,12
|
|
20230616,125600,86700700,71300,71300,71300,71300,0
|
|
20230616,125500,86700700,71300,71300,71300,71300,0
|
|
20230616,125400,86700700,71300,71300,71300,71300,0
|
|
20230616,125300,86700700,71300,71300,71300,71300,0
|
|
20230616,125200,86700700,71300,71400,71400,71300,11
|
|
20230616,125100,85916300,71500,71500,71500,71500,0
|
|
20230616,125000,85916300,71500,71600,71600,71500,4
|
|
20230616,124900,85630000,71300,71300,71300,71300,0
|
|
20230616,124800,85630000,71300,71300,71300,71300,0
|
|
20230616,124700,85630000,71300,71300,71300,71300,0
|
|
20230616,124600,85630000,71300,71400,71400,71300,11
|
|
20230616,124500,84845600,71600,71600,71600,71600,8
|
|
20230616,124400,84272800,71500,71500,71500,71500,0
|
|
20230616,124300,84272800,71500,71500,71500,71500,2
|
|
20230616,124200,84129800,71500,71500,71500,71500,0
|
|
20230616,124100,84129800,71500,71300,71500,71200,9
|
|
20230616,124000,83488300,71300,71500,71500,71300,5
|
|
20230616,123900,83131600,71200,71200,71200,71200,0
|
|
20230616,123800,83131600,71200,71200,71200,71200,0
|
|
20230616,123700,83131600,71200,71200,71200,71200,0
|
|
20230616,123600,83131600,71200,71200,71200,71200,0
|
|
20230616,123500,83131600,71200,71300,71300,71200,11
|
|
20230616,123400,82347900,71200,71200,71200,71200,0
|
|
20230616,123300,82347900,71200,71200,71200,71200,0
|
|
20230616,123200,82347900,71200,71200,71200,71200,0
|
|
20230616,123100,82347900,71200,71200,71200,71200,0
|
|
20230616,123000,82347900,71200,71300,71300,71200,7
|
|
20230616,122900,81849100,71300,71300,71300,71300,4
|
|
20230616,122800,81563900,71300,71300,71300,71300,1
|
|
20230616,122700,81492600,71500,71500,71500,71500,16
|
|
20230616,122600,80348600,71200,71200,71200,71200,0
|
|
20230616,122500,80348600,71200,71200,71200,71200,0
|
|
20230616,122400,80348600,71200,71300,71300,71200,12
|
|
20230616,122300,79493800,71200,71200,71200,71200,0
|
|
20230616,122200,79493800,71200,71200,71200,71200,0
|
|
20230616,122100,79493800,71200,71200,71200,71200,0
|
|
20230616,122000,79493800,71200,71200,71200,71200,0
|
|
20230616,121900,79493800,71200,71200,71200,71200,7
|
|
20230616,121800,78995400,71300,71300,71300,71300,4
|
|
20230616,121700,78710200,71200,71200,71200,71200,0
|
|
20230616,121600,78710200,71200,71200,71200,71200,0
|
|
20230616,121500,78710200,71200,71200,71200,71200,0
|
|
20230616,121400,78710200,71200,71200,71200,71200,0
|
|
20230616,121300,78710200,71200,71400,71400,71200,11
|
|
20230616,121200,77926400,71600,71600,71600,71600,4
|
|
20230616,121100,77640000,71600,71500,71600,71500,21
|
|
20230616,121000,76136700,71500,71500,71500,71500,1
|
|
20230616,120900,76065200,71200,71200,71200,71200,0
|
|
20230616,120800,76065200,71200,71300,71300,71200,10
|
|
20230616,120700,75352400,71400,71400,71400,71400,1
|
|
20230616,120600,75281000,71200,71200,71200,71200,0
|
|
20230616,120500,75281000,71200,71200,71200,71200,0
|
|
20230616,120400,75281000,71200,71200,71200,71200,0
|
|
20230616,120300,75281000,71200,71200,71200,71200,0
|
|
20230616,120200,75281000,71200,71400,71400,71200,11
|
|
20230616,120100,74497100,71500,71500,71500,71500,0
|
|
20230616,120000,74497100,71500,71500,71500,71500,0
|
|
20230616,115900,74497100,71500,71500,71500,71500,1
|
|
20230616,115800,74425600,71200,71200,71200,71200,0
|
|
20230616,115700,74425600,71200,71300,71300,71200,9
|
|
20230616,115600,73784300,71400,71400,71400,71400,2
|
|
20230616,115500,73641500,71200,71200,71200,71200,0
|
|
20230616,115400,73641500,71200,71200,71200,71200,1
|
|
20230616,115300,73570300,71600,71600,71600,71600,3
|
|
20230616,115200,73355500,71500,71500,71500,71500,1
|
|
20230616,115100,73284000,71200,71200,71200,71200,21
|
|
20230616,115000,71788800,71300,71300,71300,71300,0
|
|
20230616,114900,71788800,71300,71300,71300,71300,0
|
|
20230616,114800,71788800,71300,71300,71300,71300,1
|
|
20230616,114700,71717500,71200,71200,71200,71200,0
|
|
20230616,114600,71717500,71200,71200,71200,71200,0
|
|
20230616,114500,71717500,71200,71200,71200,71200,12
|
|
20230616,114400,70863100,71300,71300,71300,71300,0
|
|
20230616,114300,70863100,71300,71300,71300,71300,0
|
|
20230616,114200,70863100,71300,71300,71300,71300,0
|
|
20230616,114100,70863100,71300,71300,71300,71300,0
|
|
20230616,114000,70863100,71300,71300,71300,71300,20
|
|
20230616,113900,69437100,71200,71200,71200,71200,0
|
|
20230616,113800,69437100,71200,71200,71200,71200,0
|
|
20230616,113700,69437100,71200,71200,71200,71200,0
|
|
20230616,113600,69437100,71200,71200,71200,71200,0
|
|
20230616,113500,69437100,71200,71200,71200,71200,0
|
|
20230616,113400,69437100,71200,71200,71200,71200,11
|
|
20230616,113300,68653900,71200,71200,71200,71200,0
|
|
20230616,113200,68653900,71200,71200,71200,71200,0
|
|
20230616,113100,68653900,71200,71200,71200,71200,0
|
|
20230616,113000,68653900,71200,71200,71200,71200,0
|
|
20230616,112900,68653900,71200,71300,71300,71200,11
|
|
20230616,112800,67870500,71300,71300,71300,71300,0
|
|
20230616,112700,67870500,71300,71300,71300,71300,30
|
|
20230616,112600,65731500,71300,71200,71300,71200,2
|
|
20230616,112500,65589000,71200,71200,71200,71200,0
|
|
20230616,112400,65589000,71200,71200,71200,71200,0
|
|
20230616,112300,65589000,71200,71300,71300,71200,12
|
|
20230616,112200,64734100,71300,71300,71300,71300,50
|
|
20230616,112100,61169100,71300,71300,71300,71300,17
|
|
20230616,112000,59957000,71400,71400,71400,71400,0
|
|
20230616,111900,59957000,71400,71400,71400,71400,0
|
|
20230616,111800,59957000,71400,71400,71400,71400,29
|
|
20230616,111700,57886400,71400,71400,71400,71400,11
|
|
20230616,111600,57101000,71400,71400,71400,71400,1
|
|
20230616,111500,57029600,71300,71300,71300,71300,0
|
|
20230616,111400,57029600,71300,71300,71300,71300,0
|
|
20230616,111300,57029600,71300,71300,71300,71300,0
|
|
20230616,111200,57029600,71300,71400,71400,71300,11
|
|
20230616,111100,56244700,71400,71400,71400,71400,20
|
|
20230616,111000,54816700,71500,71500,71500,71500,1
|
|
20230616,110900,54745200,71400,71400,71400,71400,0
|
|
20230616,110800,54745200,71400,71400,71400,71400,0
|
|
20230616,110700,54745200,71400,71400,71400,71400,0
|
|
20230616,110600,54745200,71400,71400,71400,71400,11
|
|
20230616,110500,53959800,71400,71400,71400,71400,0
|
|
20230616,110400,53959800,71400,71400,71400,71400,0
|
|
20230616,110300,53959800,71400,71400,71400,71400,1
|
|
20230616,110200,53888400,71400,71400,71400,71400,0
|
|
20230616,110100,53888400,71400,71400,71400,71400,11
|
|
20230616,110000,53103000,71500,71500,71500,71500,1
|
|
20230616,105900,53031500,71500,71500,71500,71500,4
|
|
20230616,105800,52745500,71400,71400,71400,71400,2
|
|
20230616,105700,52602700,71500,71500,71500,71500,0
|
|
20230616,105600,52602700,71500,71500,71500,71500,1
|
|
20230616,105500,52531200,71400,71400,71400,71400,11
|
|
20230616,105400,51745800,71600,71600,71600,71600,0
|
|
20230616,105300,51745800,71600,71600,71600,71600,0
|
|
20230616,105200,51745800,71600,71600,71600,71600,1
|
|
20230616,105100,51674200,71300,71300,71300,71300,0
|
|
20230616,105000,51674200,71300,71400,71400,71300,11
|
|
20230616,104900,50889500,71300,71300,71300,71300,0
|
|
20230616,104800,50889500,71300,71300,71300,71300,0
|
|
20230616,104700,50889500,71300,71300,71300,71300,0
|
|
20230616,104600,50889500,71300,71300,71300,71300,0
|
|
20230616,104500,50889500,71300,71300,71300,71300,6
|
|
20230616,104400,50461700,71400,71600,71600,71400,6
|
|
20230616,104300,50033100,71300,71300,71300,71300,0
|
|
20230616,104200,50033100,71300,71300,71300,71300,0
|
|
20230616,104100,50033100,71300,71400,71400,71300,57
|
|
20230616,104000,45965700,71300,71300,71300,71300,0
|
|
20230616,103900,45965700,71300,71400,71400,71300,11
|
|
20230616,103800,45181200,71600,71600,71600,71600,0
|
|
20230616,103700,45181200,71600,71500,71600,71500,4
|
|
20230616,103600,44895100,71500,71500,71500,71500,0
|
|
20230616,103500,44895100,71500,71500,71500,71500,4
|
|
20230616,103400,44609100,71300,71300,71300,71300,10
|
|
20230616,103300,43896100,71400,71400,71400,71400,1
|
|
20230616,103200,43824700,71500,71500,71500,71500,4
|
|
20230616,103100,43538700,71300,71300,71300,71300,0
|
|
20230616,103000,43538700,71300,71300,71300,71300,0
|
|
20230616,102900,43538700,71300,71300,71300,71300,0
|
|
20230616,102800,43538700,71300,71300,71300,71300,11
|
|
20230616,102700,42754400,71500,71500,71500,71500,0
|
|
20230616,102600,42754400,71500,71500,71500,71500,0
|
|
20230616,102500,42754400,71500,71500,71500,71500,25
|
|
20230616,102400,40966900,71400,71400,71400,71400,0
|
|
20230616,102300,40966900,71400,71400,71400,71400,0
|
|
20230616,102200,40966900,71400,71400,71400,71400,14
|
|
20230616,102100,39967300,71500,71500,71500,71500,0
|
|
20230616,102000,39967300,71500,71500,71500,71500,0
|
|
20230616,101900,39967300,71500,71500,71500,71500,64
|
|
20230616,101800,35391300,71500,71500,71500,71500,0
|
|
20230616,101700,35391300,71500,71500,71500,71500,11
|
|
20230616,101600,34604800,71500,71500,71500,71500,0
|
|
20230616,101500,34604800,71500,71500,71500,71500,0
|
|
20230616,101400,34604800,71500,71500,71500,71500,0
|
|
20230616,101300,34604800,71500,71500,71500,71500,0
|
|
20230616,101200,34604800,71500,71500,71500,71500,0
|
|
20230616,101100,34604800,71500,71500,71500,71500,25
|
|
20230616,101000,32817300,71600,71600,71600,71600,2
|
|
20230616,100900,32674100,71500,71500,71500,71500,0
|
|
20230616,100800,32674100,71500,71500,71500,71500,0
|
|
20230616,100700,32674100,71500,71500,71500,71500,0
|
|
20230616,100600,32674100,71500,71800,71800,71500,31
|
|
20230616,100500,30452700,71700,71700,71700,71700,0
|
|
20230616,100400,30452700,71700,71700,71700,71700,0
|
|
20230616,100300,30452700,71700,71700,71700,71700,0
|
|
20230616,100200,30452700,71700,71700,71700,71700,0
|
|
20230616,100100,30452700,71700,71700,71700,71700,0
|
|
20230616,100000,30452700,71700,72000,72000,71700,12
|
|
20230616,095900,29592000,72000,72000,72000,72000,0
|
|
20230616,095800,29592000,72000,72000,72000,72000,0
|
|
20230616,095700,29592000,72000,72000,72000,72000,4
|
|
20230616,095600,29304000,72000,72000,72000,72000,1
|
|
20230616,095500,29232000,71400,71400,71400,71400,10
|
|
20230616,095400,28518000,71600,71600,71600,71600,1
|
|
20230616,095300,28446400,71500,71500,71500,71500,0
|
|
20230616,095200,28446400,71500,71500,71500,71500,0
|
|
20230616,095100,28446400,71500,71500,71500,71500,0
|
|
20230616,095000,28446400,71500,71500,71500,71500,0
|
|
20230616,094900,28446400,71500,71500,71500,71400,53
|
|
20230616,094800,24658000,71500,71500,71500,71500,1
|
|
20230616,094700,24586500,71500,71500,71500,71500,0
|
|
20230616,094600,24586500,71500,71500,71500,71500,0
|
|
20230616,094500,24586500,71500,71500,71500,71500,0
|
|
20230616,094400,24586500,71500,71500,71500,71500,1
|
|
20230616,094300,24515000,71400,71400,71400,71400,11
|
|
20230616,094200,23729600,71500,71500,71500,71500,35
|
|
20230616,094100,21227100,71500,71500,71500,71500,0
|
|
20230616,094000,21227100,71500,71500,71500,71500,0
|
|
20230616,093900,21227100,71500,71500,71500,71500,0
|
|
20230616,093800,21227100,71500,71300,71500,71300,16
|
|
20230616,093700,20085300,71300,71300,71300,71300,35
|
|
20230616,093600,17589800,71300,71300,71300,71300,0
|
|
20230616,093500,17589800,71300,71300,71300,71300,0
|
|
20230616,093400,17589800,71300,71300,71300,71300,1
|
|
20230616,093300,17518500,71300,71300,71300,71300,0
|
|
20230616,093200,17518500,71300,71300,71300,71300,16
|
|
20230616,093100,16377700,71300,71300,71300,71300,0
|
|
20230616,093000,16377700,71300,71300,71300,71300,0
|
|
20230616,092900,16377700,71300,71300,71300,71300,0
|
|
20230616,092800,16377700,71300,71400,71400,71300,21
|
|
20230616,092700,14880300,71300,71300,71300,71300,32
|
|
20230616,092600,12598700,71400,71400,71400,71400,0
|
|
20230616,092500,12598700,71400,71400,71400,71400,0
|
|
20230616,092400,12598700,71400,71400,71400,71400,0
|
|
20230616,092300,12598700,71400,71400,71400,71400,0
|
|
20230616,092200,12598700,71400,71700,71700,71400,16
|
|
20230616,092100,11454600,71700,71700,71700,71700,1
|
|
20230616,092000,11382900,71900,71900,71900,71900,0
|
|
20230616,091900,11382900,71900,71900,71900,71900,0
|
|
20230616,091800,11382900,71900,71900,71900,71900,0
|
|
20230616,091700,11382900,71900,71900,71900,71900,0
|
|
20230616,091600,11382900,71900,71900,71900,71900,0
|
|
20230616,091500,11382900,71900,71900,71900,71900,0
|
|
20230616,091400,11382900,71900,71900,71900,71900,0
|
|
20230616,091300,11382900,71900,71900,71900,71900,0
|
|
20230616,091200,11382900,71900,71900,71900,71900,0
|
|
20230616,091100,11382900,71900,71900,71900,71900,2
|
|
20230616,091000,11239100,72200,72200,72200,72200,0
|
|
20230616,090900,11239100,72200,72200,72200,72200,0
|
|
20230616,090800,11239100,72200,72200,72200,72200,0
|
|
20230616,090700,11239100,72200,72200,72200,72200,0
|
|
20230616,090600,11239100,72200,72200,72200,72200,0
|
|
20230616,090500,11239100,72200,72200,72200,72200,0
|
|
20230616,090400,11239100,72200,72200,72200,72200,0
|
|
20230616,090300,11239100,72200,72200,72200,72200,0
|
|
20230616,090200,11239100,72200,71600,72200,71600,7
|
|
20230616,090100,10736100,71100,71100,71100,71100,0
|
|
20230616,090000,10736100,71100,71100,71100,71100,151
|