657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195400,221976900,70000,70000,70000,70000,55
|
|
20230620,195300,221976900,70000,70000,70000,70000,0
|
|
20230620,195200,221976900,70000,70000,70000,70000,0
|
|
20230620,195100,221976900,70000,70000,70000,70000,0
|
|
20230620,195000,221976900,70000,70000,70000,70000,0
|
|
20230620,194900,221976900,70000,70000,70000,70000,0
|
|
20230620,194800,221976900,70000,70000,70000,70000,0
|
|
20230620,194700,221976900,70000,70000,70000,70000,0
|
|
20230620,194600,221976900,70000,70000,70000,70000,0
|
|
20230620,194500,221976900,70000,70000,70000,70000,0
|
|
20230620,194400,221976900,70000,70000,70000,70000,0
|
|
20230620,194300,221976900,70000,70000,70000,70000,0
|
|
20230620,194200,221976900,70000,70000,70000,70000,0
|
|
20230620,194100,221976900,70000,70000,70000,70000,0
|
|
20230620,194000,221976900,70000,70000,70000,70000,0
|
|
20230620,193900,221976900,70000,70000,70000,70000,0
|
|
20230620,193800,221976900,70000,70000,70000,70000,0
|
|
20230620,193700,221976900,70000,70000,70000,70000,0
|
|
20230620,193600,221976900,70000,70000,70000,70000,0
|
|
20230620,193500,221976900,70000,70000,70000,70000,0
|
|
20230620,193400,221976900,70000,70000,70000,70000,0
|
|
20230620,193300,221976900,70000,70000,70000,70000,0
|
|
20230620,193200,221976900,70000,70000,70000,70000,0
|
|
20230620,193100,221976900,70000,70000,70000,70000,0
|
|
20230620,193000,221976900,70000,70000,70000,70000,0
|
|
20230620,192900,221976900,70000,70000,70000,70000,0
|
|
20230620,192800,221976900,70000,70000,70000,70000,0
|
|
20230620,192700,221976900,70000,70000,70000,70000,0
|
|
20230620,192600,221976900,70000,70000,70000,70000,0
|
|
20230620,192500,221976900,70000,70000,70000,70000,0
|
|
20230620,192400,221976900,70000,70000,70000,70000,55
|
|
20230620,192300,221976900,70000,70000,70000,70000,0
|
|
20230620,192200,221976900,70000,70000,70000,70000,0
|
|
20230620,192100,221976900,70000,70000,70000,70000,0
|
|
20230620,192000,221976900,70000,70000,70000,70000,0
|
|
20230620,191900,221976900,70000,70000,70000,70000,0
|
|
20230620,191800,221976900,70000,70000,70000,70000,0
|
|
20230620,191700,221976900,70000,70000,70000,70000,0
|
|
20230620,191600,221976900,70000,70000,70000,70000,0
|
|
20230620,191500,221976900,70000,70000,70000,70000,0
|
|
20230620,191400,221976900,70000,70000,70000,70000,0
|
|
20230620,191300,221976900,70000,70000,70000,70000,0
|
|
20230620,191200,221976900,70000,70000,70000,70000,0
|
|
20230620,191100,221976900,70000,70000,70000,70000,0
|
|
20230620,191000,221976900,70000,70000,70000,70000,0
|
|
20230620,190900,221976900,70000,70000,70000,70000,0
|
|
20230620,190800,221976900,70000,70000,70000,70000,0
|
|
20230620,190700,221976900,70000,70000,70000,70000,0
|
|
20230620,190600,221976900,70000,70000,70000,70000,0
|
|
20230620,190500,221976900,70000,70000,70000,70000,0
|
|
20230620,190400,221976900,70000,70000,70000,70000,0
|
|
20230620,190300,221976900,70000,70000,70000,70000,0
|
|
20230620,190200,221976900,70000,70000,70000,70000,0
|
|
20230620,190100,221976900,70000,70000,70000,70000,0
|
|
20230620,190000,221976900,70000,70000,70000,70000,0
|
|
20230620,185900,221976900,70000,70000,70000,70000,0
|
|
20230620,185800,221976900,70000,70000,70000,70000,0
|
|
20230620,185700,221976900,70000,70000,70000,70000,0
|
|
20230620,185600,221976900,70000,70000,70000,70000,0
|
|
20230620,185500,221976900,70000,70000,70000,70000,0
|
|
20230620,185400,221976900,70000,70000,70000,70000,55
|
|
20230620,185300,221976900,70000,70000,70000,70000,0
|
|
20230620,185200,221976900,70000,70000,70000,70000,0
|
|
20230620,185100,221976900,70000,70000,70000,70000,0
|
|
20230620,185000,221976900,70000,70000,70000,70000,0
|
|
20230620,184900,221976900,70000,70000,70000,70000,0
|
|
20230620,184800,221976900,70000,70000,70000,70000,0
|
|
20230620,184700,221976900,70000,70000,70000,70000,0
|
|
20230620,184600,221976900,70000,70000,70000,70000,0
|
|
20230620,184500,221976900,70000,70000,70000,70000,0
|
|
20230620,184400,221976900,70000,70000,70000,70000,0
|
|
20230620,184300,221976900,70000,70000,70000,70000,0
|
|
20230620,184200,221976900,70000,70000,70000,70000,0
|
|
20230620,184100,221976900,70000,70000,70000,70000,0
|
|
20230620,184000,221976900,70000,70000,70000,70000,0
|
|
20230620,183900,221976900,70000,70000,70000,70000,0
|
|
20230620,183800,221976900,70000,70000,70000,70000,0
|
|
20230620,183700,221976900,70000,70000,70000,70000,0
|
|
20230620,183600,221976900,70000,70000,70000,70000,0
|
|
20230620,183500,221976900,70000,70000,70000,70000,0
|
|
20230620,183400,221976900,70000,70000,70000,70000,0
|
|
20230620,183300,221976900,70000,70000,70000,70000,0
|
|
20230620,183200,221976900,70000,70000,70000,70000,0
|
|
20230620,183100,221976900,70000,70000,70000,70000,0
|
|
20230620,183000,221976900,70000,70000,70000,70000,0
|
|
20230620,182900,221976900,70000,70000,70000,70000,0
|
|
20230620,182800,221976900,70000,70000,70000,70000,0
|
|
20230620,182700,221976900,70000,70000,70000,70000,0
|
|
20230620,182600,221976900,70000,70000,70000,70000,0
|
|
20230620,182500,221976900,70000,70000,70000,70000,0
|
|
20230620,182400,221976900,70000,70000,70000,70000,55
|
|
20230620,182300,221976900,70000,70000,70000,70000,0
|
|
20230620,182200,221976900,70000,70000,70000,70000,0
|
|
20230620,182100,221976900,70000,70000,70000,70000,0
|
|
20230620,182000,221976900,70000,70000,70000,70000,0
|
|
20230620,181900,221976900,70000,70000,70000,70000,0
|
|
20230620,181800,221976900,70000,70000,70000,70000,0
|
|
20230620,181700,221976900,70000,70000,70000,70000,0
|
|
20230620,181600,221976900,70000,70000,70000,70000,0
|
|
20230620,181500,221976900,70000,70000,70000,70000,0
|
|
20230620,181400,221976900,70000,70000,70000,70000,0
|
|
20230620,181300,221976900,70000,70000,70000,70000,0
|
|
20230620,181200,221976900,70000,70000,70000,70000,0
|
|
20230620,181100,221976900,70000,70000,70000,70000,0
|
|
20230620,181000,221976900,70000,70000,70000,70000,0
|
|
20230620,180900,221976900,70000,70000,70000,70000,0
|
|
20230620,180800,221976900,70000,70000,70000,70000,0
|
|
20230620,180700,221976900,70000,70000,70000,70000,0
|
|
20230620,180600,221976900,70000,70000,70000,70000,0
|
|
20230620,180500,221976900,70000,70000,70000,70000,0
|
|
20230620,180400,221976900,70000,70000,70000,70000,0
|
|
20230620,180300,221976900,70000,70000,70000,70000,0
|
|
20230620,180200,221976900,70000,70000,70000,70000,0
|
|
20230620,180100,221976900,70000,70000,70000,70000,0
|
|
20230620,180000,221976900,70000,70000,70000,70000,0
|
|
20230620,175900,221976900,70000,70000,70000,70000,0
|
|
20230620,175800,221976900,70000,70000,70000,70000,0
|
|
20230620,175700,221976900,70000,70000,70000,70000,0
|
|
20230620,175600,221976900,70000,70000,70000,70000,0
|
|
20230620,175500,221976900,70000,70000,70000,70000,0
|
|
20230620,175400,221976900,70000,70000,70000,70000,55
|
|
20230620,175300,221976900,70000,70000,70000,70000,0
|
|
20230620,175200,221976900,70000,70000,70000,70000,0
|
|
20230620,175100,221976900,70000,70000,70000,70000,0
|
|
20230620,175000,221976900,70000,70000,70000,70000,0
|
|
20230620,174900,221976900,70000,70000,70000,70000,0
|
|
20230620,174800,221976900,70000,70000,70000,70000,0
|
|
20230620,174700,221976900,70000,70000,70000,70000,0
|
|
20230620,174600,221976900,70000,70000,70000,70000,0
|
|
20230620,174500,221976900,70000,70000,70000,70000,0
|
|
20230620,174400,221976900,70000,70000,70000,70000,0
|
|
20230620,174300,221976900,70000,70000,70000,70000,0
|
|
20230620,174200,221976900,70000,70000,70000,70000,0
|
|
20230620,174100,221976900,70000,70000,70000,70000,0
|
|
20230620,174000,221976900,70000,70000,70000,70000,0
|
|
20230620,173900,221976900,70000,70000,70000,70000,0
|
|
20230620,173800,221976900,70000,70000,70000,70000,0
|
|
20230620,173700,221976900,70000,70000,70000,70000,0
|
|
20230620,173600,221976900,70000,70000,70000,70000,0
|
|
20230620,173500,221976900,70000,70000,70000,70000,0
|
|
20230620,173400,221976900,70000,70000,70000,70000,0
|
|
20230620,173300,221976900,70000,70000,70000,70000,0
|
|
20230620,173200,221976900,70000,70000,70000,70000,0
|
|
20230620,173100,221976900,70000,70000,70000,70000,0
|
|
20230620,173000,221976900,70000,70000,70000,70000,0
|
|
20230620,172900,221976900,70000,70000,70000,70000,0
|
|
20230620,172800,221976900,70000,70000,70000,70000,0
|
|
20230620,172700,221976900,70000,70000,70000,70000,0
|
|
20230620,172600,221976900,70000,70000,70000,70000,0
|
|
20230620,172500,221976900,70000,70000,70000,70000,0
|
|
20230620,172400,221976900,70000,70000,70000,70000,55
|
|
20230620,172300,221976900,70000,70000,70000,70000,0
|
|
20230620,172200,221976900,70000,70000,70000,70000,0
|
|
20230620,172100,221976900,70000,70000,70000,70000,0
|
|
20230620,172000,221976900,70000,70000,70000,70000,0
|
|
20230620,171900,221976900,70000,70000,70000,70000,0
|
|
20230620,171800,221976900,70000,70000,70000,70000,0
|
|
20230620,171700,221976900,70000,70000,70000,70000,0
|
|
20230620,171600,221976900,70000,70000,70000,70000,0
|
|
20230620,171500,221976900,70000,70000,70000,70000,0
|
|
20230620,171400,221976900,70000,70000,70000,70000,0
|
|
20230620,171300,221976900,70000,70000,70000,70000,0
|
|
20230620,171200,221976900,70000,70000,70000,70000,0
|
|
20230620,171100,221976900,70000,70000,70000,70000,0
|
|
20230620,171000,221976900,70000,70000,70000,70000,0
|
|
20230620,170900,221976900,70000,70000,70000,70000,0
|
|
20230620,170800,221976900,70000,70000,70000,70000,0
|
|
20230620,170700,221976900,70000,70000,70000,70000,0
|
|
20230620,170600,221976900,70000,70000,70000,70000,0
|
|
20230620,170500,221976900,70000,70000,70000,70000,0
|
|
20230620,170400,221976900,70000,70000,70000,70000,0
|
|
20230620,170300,221976900,70000,70000,70000,70000,0
|
|
20230620,170200,221976900,70000,70000,70000,70000,0
|
|
20230620,170100,221976900,70000,70000,70000,70000,0
|
|
20230620,170000,221976900,70000,70000,70000,70000,0
|
|
20230620,165900,221976900,70000,70000,70000,70000,0
|
|
20230620,165800,221976900,70000,70000,70000,70000,0
|
|
20230620,165700,221976900,70000,70000,70000,70000,0
|
|
20230620,165600,221976900,70000,70000,70000,70000,0
|
|
20230620,165500,221976900,70000,70000,70000,70000,0
|
|
20230620,165400,221976900,70000,70000,70000,70000,55
|
|
20230620,165300,221976900,70000,70000,70000,70000,0
|
|
20230620,165200,221976900,70000,70000,70000,70000,0
|
|
20230620,165100,221976900,70000,70000,70000,70000,0
|
|
20230620,165000,221976900,70000,70000,70000,70000,0
|
|
20230620,164900,221976900,70000,70000,70000,70000,0
|
|
20230620,164800,221976900,70000,70000,70000,70000,0
|
|
20230620,164700,221976900,70000,70000,70000,70000,0
|
|
20230620,164600,221976900,70000,70000,70000,70000,0
|
|
20230620,164500,221976900,70000,70000,70000,70000,0
|
|
20230620,164400,221976900,70000,70000,70000,70000,0
|
|
20230620,164300,221976900,70000,70000,70000,70000,0
|
|
20230620,164200,221976900,70000,70000,70000,70000,0
|
|
20230620,164100,221976900,70000,70000,70000,70000,0
|
|
20230620,164000,221976900,70000,70000,70000,70000,0
|
|
20230620,163900,221976900,70000,70000,70000,70000,0
|
|
20230620,163800,221976900,70000,70000,70000,70000,0
|
|
20230620,163700,221976900,70000,70000,70000,70000,0
|
|
20230620,163600,221976900,70000,70000,70000,70000,0
|
|
20230620,163500,221976900,70000,70000,70000,70000,0
|
|
20230620,163400,221976900,70000,70000,70000,70000,0
|
|
20230620,163300,221976900,70000,70000,70000,70000,0
|
|
20230620,163200,221976900,70000,70000,70000,70000,0
|
|
20230620,163100,221976900,70000,70000,70000,70000,0
|
|
20230620,163000,221976900,70000,70000,70000,70000,0
|
|
20230620,162900,221976900,70000,70000,70000,70000,0
|
|
20230620,162800,221976900,70000,70000,70000,70000,0
|
|
20230620,162700,221976900,70000,70000,70000,70000,0
|
|
20230620,162600,221976900,70000,70000,70000,70000,0
|
|
20230620,162500,221976900,70000,70000,70000,70000,0
|
|
20230620,162400,221976900,70000,70000,70000,70000,55
|
|
20230620,162300,221976900,70000,70000,70000,70000,0
|
|
20230620,162200,221976900,70000,70000,70000,70000,0
|
|
20230620,162100,221976900,70000,70000,70000,70000,0
|
|
20230620,162000,221976900,70000,70000,70000,70000,0
|
|
20230620,161900,221976900,70000,70000,70000,70000,0
|
|
20230620,161800,221976900,70000,70000,70000,70000,0
|
|
20230620,161700,221976900,70000,70000,70000,70000,0
|
|
20230620,161600,221976900,70000,70000,70000,70000,0
|
|
20230620,161500,221976900,70000,70000,70000,70000,0
|
|
20230620,161400,221976900,70000,70000,70000,70000,0
|
|
20230620,161300,221976900,70000,70000,70000,70000,0
|
|
20230620,161200,221976900,70000,70000,70000,70000,0
|
|
20230620,161100,221976900,70000,70000,70000,70000,0
|
|
20230620,161000,221976900,70000,70000,70000,70000,0
|
|
20230620,160900,221976900,70000,70000,70000,70000,0
|
|
20230620,160800,221976900,70000,70000,70000,70000,0
|
|
20230620,160700,221976900,70000,70000,70000,70000,0
|
|
20230620,160600,221976900,70000,70000,70000,70000,0
|
|
20230620,160500,221976900,70000,70000,70000,70000,0
|
|
20230620,160400,221976900,70000,70000,70000,70000,0
|
|
20230620,160300,221976900,70000,70000,70000,70000,0
|
|
20230620,160200,221976900,70000,70000,70000,70000,0
|
|
20230620,160100,221976900,70000,70000,70000,70000,0
|
|
20230620,160000,221976900,70000,70000,70000,70000,0
|
|
20230620,155900,221976900,70000,70000,70000,70000,0
|
|
20230620,155800,221976900,70000,70000,70000,70000,0
|
|
20230620,155700,221976900,70000,70000,70000,70000,0
|
|
20230620,155600,221976900,70000,70000,70000,70000,0
|
|
20230620,155500,221976900,70000,70000,70000,70000,0
|
|
20230620,155400,221976900,70000,70000,70000,70000,55
|
|
20230620,155300,221976900,70000,70000,70000,70000,0
|
|
20230620,155200,221976900,70000,70000,70000,70000,0
|
|
20230620,155100,221976900,70000,70000,70000,70000,0
|
|
20230620,155000,221976900,70000,70000,70000,70000,0
|
|
20230620,154900,221976900,70000,70000,70000,70000,0
|
|
20230620,154800,221976900,70000,70000,70000,70000,0
|
|
20230620,154700,221976900,70000,70000,70000,70000,0
|
|
20230620,154600,221976900,70000,70000,70000,70000,0
|
|
20230620,154500,221976900,70000,70000,70000,70000,0
|
|
20230620,154400,221976900,70000,70000,70000,70000,0
|
|
20230620,154300,221976900,70000,70000,70000,70000,0
|
|
20230620,154200,221976900,70000,70000,70000,70000,0
|
|
20230620,154100,221976900,70000,70000,70000,70000,0
|
|
20230620,154000,221976900,70000,70000,70000,70000,0
|
|
20230620,153900,221976900,70000,70000,70000,70000,0
|
|
20230620,153800,221976900,70000,70000,70000,70000,0
|
|
20230620,153700,221976900,70000,70000,70000,70000,0
|
|
20230620,153600,221976900,70000,70000,70000,70000,0
|
|
20230620,153500,221976900,70000,70000,70000,70000,0
|
|
20230620,153400,221976900,70000,70000,70000,70000,0
|
|
20230620,153300,221976900,70000,70000,70000,70000,0
|
|
20230620,153200,221976900,70000,70000,70000,70000,0
|
|
20230620,153100,221976900,70000,70000,70000,70000,0
|
|
20230620,153000,221976900,70000,70000,70000,70000,55
|
|
20230620,152900,218126900,70000,70000,70000,70000,0
|
|
20230620,152800,218126900,70000,70000,70000,70000,0
|
|
20230620,152700,218126900,70000,70000,70000,70000,0
|
|
20230620,152600,218126900,70000,70000,70000,70000,0
|
|
20230620,152500,218126900,70000,70000,70000,70000,0
|
|
20230620,152400,218126900,70000,70000,70000,70000,0
|
|
20230620,152300,218126900,70000,70000,70000,70000,0
|
|
20230620,152200,218126900,70000,70000,70000,70000,0
|
|
20230620,152100,218126900,70000,70000,70000,70000,0
|
|
20230620,152000,218126900,70000,70000,70000,70000,0
|
|
20230620,151900,218126900,70000,69900,70000,69900,5
|
|
20230620,151800,217777100,69300,69300,69300,69300,0
|
|
20230620,151700,217777100,69300,69300,69300,69300,0
|
|
20230620,151600,217777100,69300,69300,69300,69300,0
|
|
20230620,151500,217777100,69300,69400,69400,69300,10
|
|
20230620,151400,217083600,69500,69500,69500,69500,0
|
|
20230620,151300,217083600,69500,69500,69500,69500,0
|
|
20230620,151200,217083600,69500,69500,69500,69500,0
|
|
20230620,151100,217083600,69500,69500,69500,69500,0
|
|
20230620,151000,217083600,69500,69600,69600,69500,3
|
|
20230620,150900,216874900,69600,69600,69600,69600,0
|
|
20230620,150800,216874900,69600,69600,69600,69600,0
|
|
20230620,150700,216874900,69600,69600,69600,69600,0
|
|
20230620,150600,216874900,69600,69600,69600,69600,0
|
|
20230620,150500,216874900,69600,69600,69600,69600,0
|
|
20230620,150400,216874900,69600,69600,69600,69600,0
|
|
20230620,150300,216874900,69600,69600,69600,69600,0
|
|
20230620,150200,216874900,69600,69600,69600,69600,0
|
|
20230620,150100,216874900,69600,69600,69600,69600,0
|
|
20230620,150000,216874900,69600,69600,69600,69600,2
|
|
20230620,145900,216735700,69600,69600,69600,69600,0
|
|
20230620,145800,216735700,69600,69600,69600,69600,0
|
|
20230620,145700,216735700,69600,69600,69600,69600,0
|
|
20230620,145600,216735700,69600,69600,69600,69600,0
|
|
20230620,145500,216735700,69600,69600,69600,69600,0
|
|
20230620,145400,216735700,69600,69600,69600,69600,0
|
|
20230620,145300,216735700,69600,69600,69600,69600,1
|
|
20230620,145200,216666100,69900,69900,69900,69900,0
|
|
20230620,145100,216666100,69900,69900,69900,69900,1
|
|
20230620,145000,216596200,69900,69600,69900,69600,11
|
|
20230620,144900,215828500,69700,69700,69700,69700,0
|
|
20230620,144800,215828500,69700,69700,69700,69700,0
|
|
20230620,144700,215828500,69700,69700,69700,69700,0
|
|
20230620,144600,215828500,69700,69700,69700,69700,0
|
|
20230620,144500,215828500,69700,69700,69700,69700,0
|
|
20230620,144400,215828500,69700,69700,69700,69700,0
|
|
20230620,144300,215828500,69700,69700,69700,69700,0
|
|
20230620,144200,215828500,69700,69700,69700,69700,4
|
|
20230620,144100,215549700,69700,69700,69700,69700,0
|
|
20230620,144000,215549700,69700,69700,69700,69700,0
|
|
20230620,143900,215549700,69700,69700,69700,69700,0
|
|
20230620,143800,215549700,69700,69700,69700,69700,0
|
|
20230620,143700,215549700,69700,69700,69700,69700,0
|
|
20230620,143600,215549700,69700,69700,69700,69700,1
|
|
20230620,143500,215480000,69900,69900,69900,69900,0
|
|
20230620,143400,215480000,69900,69900,69900,69900,0
|
|
20230620,143300,215480000,69900,69900,69900,69900,0
|
|
20230620,143200,215480000,69900,69900,69900,69900,0
|
|
20230620,143100,215480000,69900,69900,69900,69900,0
|
|
20230620,143000,215480000,69900,69900,69900,69900,0
|
|
20230620,142900,215480000,69900,69900,69900,69900,0
|
|
20230620,142800,215480000,69900,69900,69900,69900,0
|
|
20230620,142700,215480000,69900,69900,69900,69900,1
|
|
20230620,142600,215410100,69900,69900,69900,69900,0
|
|
20230620,142500,215410100,69900,69900,69900,69900,0
|
|
20230620,142400,215410100,69900,69900,69900,69900,0
|
|
20230620,142300,215410100,69900,69900,69900,69900,0
|
|
20230620,142200,215410100,69900,69900,69900,69900,3
|
|
20230620,142100,215200400,69900,69900,69900,69900,0
|
|
20230620,142000,215200400,69900,69900,69900,69900,0
|
|
20230620,141900,215200400,69900,69900,69900,69900,0
|
|
20230620,141800,215200400,69900,69900,69900,69900,0
|
|
20230620,141700,215200400,69900,69900,69900,69900,0
|
|
20230620,141600,215200400,69900,69900,69900,69900,1
|
|
20230620,141500,215130500,69900,69900,69900,69900,1
|
|
20230620,141400,215060600,69700,69700,69700,69700,0
|
|
20230620,141300,215060600,69700,69700,69700,69700,2
|
|
20230620,141200,214921200,69800,69800,69800,69800,0
|
|
20230620,141100,214921200,69800,69800,69800,69800,11
|
|
20230620,141000,214153400,69800,69800,69800,69800,0
|
|
20230620,140900,214153400,69800,69800,69800,69800,0
|
|
20230620,140800,214153400,69800,69800,69800,69800,2
|
|
20230620,140700,214013800,70000,70000,70000,70000,0
|
|
20230620,140600,214013800,70000,70000,70000,70000,0
|
|
20230620,140500,214013800,70000,70000,70000,70000,0
|
|
20230620,140400,214013800,70000,70000,70000,70000,0
|
|
20230620,140300,214013800,70000,70000,70000,70000,0
|
|
20230620,140200,214013800,70000,70000,70000,70000,0
|
|
20230620,140100,214013800,70000,70000,70000,70000,0
|
|
20230620,140000,214013800,70000,70000,70000,70000,0
|
|
20230620,135900,214013800,70000,70000,70000,70000,0
|
|
20230620,135800,214013800,70000,70000,70000,70000,1
|
|
20230620,135700,213943800,70000,70000,70000,70000,0
|
|
20230620,135600,213943800,70000,70000,70000,70000,3
|
|
20230620,135500,213733800,69800,69800,69800,69800,0
|
|
20230620,135400,213733800,69800,69800,69800,69800,0
|
|
20230620,135300,213733800,69800,69800,69800,69800,0
|
|
20230620,135200,213733800,69800,69800,69800,69800,0
|
|
20230620,135100,213733800,69800,69800,69800,69800,0
|
|
20230620,135000,213733800,69800,69800,69800,69800,1
|
|
20230620,134900,213664000,69800,69800,69800,69800,0
|
|
20230620,134800,213664000,69800,69800,69800,69800,0
|
|
20230620,134700,213664000,69800,69800,69800,69800,0
|
|
20230620,134600,213664000,69800,69800,69800,69800,0
|
|
20230620,134500,213664000,69800,69800,69800,69800,0
|
|
20230620,134400,213664000,69800,69800,69800,69800,7
|
|
20230620,134300,213175400,70000,70000,70000,70000,0
|
|
20230620,134200,213175400,70000,70000,70000,70000,0
|
|
20230620,134100,213175400,70000,70000,70000,70000,0
|
|
20230620,134000,213175400,70000,70000,70000,70000,0
|
|
20230620,133900,213175400,70000,70000,70000,70000,0
|
|
20230620,133800,213175400,70000,70000,70000,70000,0
|
|
20230620,133700,213175400,70000,70000,70000,70000,0
|
|
20230620,133600,213175400,70000,70000,70000,70000,0
|
|
20230620,133500,213175400,70000,70000,70000,70000,0
|
|
20230620,133400,213175400,70000,70000,70000,70000,1
|
|
20230620,133300,213105400,70000,70000,70000,70000,2
|
|
20230620,133200,212965400,70000,70000,70000,70000,0
|
|
20230620,133100,212965400,70000,70000,70000,70000,0
|
|
20230620,133000,212965400,70000,70000,70000,70000,0
|
|
20230620,132900,212965400,70000,70000,70000,70000,1
|
|
20230620,132800,212895400,70100,70100,70100,70100,0
|
|
20230620,132700,212895400,70100,70100,70100,70100,1
|
|
20230620,132600,212825300,70100,70100,70100,70100,0
|
|
20230620,132500,212825300,70100,70100,70100,70100,0
|
|
20230620,132400,212825300,70100,70100,70100,70100,0
|
|
20230620,132300,212825300,70100,70100,70100,70100,0
|
|
20230620,132200,212825300,70100,69800,70100,69800,2
|
|
20230620,132100,212685400,70100,69700,70200,69700,506
|
|
20230620,132000,177299400,69700,69700,69700,69700,0
|
|
20230620,131900,177299400,69700,69700,69700,69700,0
|
|
20230620,131800,177299400,69700,69700,69700,69700,0
|
|
20230620,131700,177299400,69700,69700,69700,69700,0
|
|
20230620,131600,177299400,69700,69700,69700,69700,0
|
|
20230620,131500,177299400,69700,69700,69700,69700,0
|
|
20230620,131400,177299400,69700,69700,69700,69700,1
|
|
20230620,131300,177229700,69600,69600,69600,69600,0
|
|
20230620,131200,177229700,69600,69600,69600,69600,0
|
|
20230620,131100,177229700,69600,69600,69600,69600,0
|
|
20230620,131000,177229700,69600,69600,69600,69600,0
|
|
20230620,130900,177229700,69600,69600,69600,69600,0
|
|
20230620,130800,177229700,69600,69600,69600,69600,0
|
|
20230620,130700,177229700,69600,69600,69600,69600,0
|
|
20230620,130600,177229700,69600,69600,69600,69600,0
|
|
20230620,130500,177229700,69600,69600,69600,69600,0
|
|
20230620,130400,177229700,69600,69600,69600,69600,2
|
|
20230620,130300,177090500,69600,69600,69600,69600,0
|
|
20230620,130200,177090500,69600,69600,69600,69600,1
|
|
20230620,130100,177020900,69300,69300,69300,69300,228
|
|
20230620,130000,161220500,69300,69300,69300,69300,192
|
|
20230620,125900,147914900,69300,69300,69300,69300,1
|
|
20230620,125800,147845600,69300,69300,69300,69300,10
|
|
20230620,125700,147152600,69300,69300,69300,69300,1
|
|
20230620,125600,147083300,69300,69300,69300,69300,0
|
|
20230620,125500,147083300,69300,69300,69300,69300,1
|
|
20230620,125400,147014000,69300,69300,69300,69300,0
|
|
20230620,125300,147014000,69300,69300,69300,69300,0
|
|
20230620,125200,147014000,69300,69300,69300,69300,0
|
|
20230620,125100,147014000,69300,69300,69300,69300,0
|
|
20230620,125000,147014000,69300,69300,69300,69300,0
|
|
20230620,124900,147014000,69300,69300,69300,69300,0
|
|
20230620,124800,147014000,69300,69300,69300,69300,0
|
|
20230620,124700,147014000,69300,69300,69300,69300,0
|
|
20230620,124600,147014000,69300,69300,69300,69300,0
|
|
20230620,124500,147014000,69300,69300,69300,69300,1
|
|
20230620,124400,146944700,69300,69300,69300,69300,1
|
|
20230620,124300,146875400,69300,69300,69300,69300,67
|
|
20230620,124200,142232300,69300,69300,69300,69300,1
|
|
20230620,124100,142163000,69300,69300,69300,69300,1
|
|
20230620,124000,142093700,69300,69300,69300,69300,0
|
|
20230620,123900,142093700,69300,69300,69300,69300,0
|
|
20230620,123800,142093700,69300,69300,69300,69300,0
|
|
20230620,123700,142093700,69300,69300,69300,69300,38
|
|
20230620,123600,139460300,69300,69300,69300,69300,2
|
|
20230620,123500,139321700,69300,69300,69300,69300,3
|
|
20230620,123400,139113800,69400,69500,69500,69400,21
|
|
20230620,123300,137656300,69500,69500,69500,69500,2
|
|
20230620,123200,137517300,69600,69600,69600,69600,1
|
|
20230620,123100,137447700,69600,69600,69600,69600,0
|
|
20230620,123000,137447700,69600,69600,69600,69600,0
|
|
20230620,122900,137447700,69600,69600,69600,69600,0
|
|
20230620,122800,137447700,69600,69600,69600,69600,0
|
|
20230620,122700,137447700,69600,69600,69600,69600,1
|
|
20230620,122600,137378100,69600,69600,69600,69600,1
|
|
20230620,122500,137308500,69600,69600,69600,69600,1
|
|
20230620,122400,137238900,69600,69600,69600,69600,0
|
|
20230620,122300,137238900,69600,69600,69600,69600,0
|
|
20230620,122200,137238900,69600,69600,69600,69600,0
|
|
20230620,122100,137238900,69600,69600,69600,69600,0
|
|
20230620,122000,137238900,69600,69600,69600,69600,0
|
|
20230620,121900,137238900,69600,69600,69600,69600,0
|
|
20230620,121800,137238900,69600,69600,69600,69600,0
|
|
20230620,121700,137238900,69600,69600,69600,69600,0
|
|
20230620,121600,137238900,69600,69600,69600,69600,0
|
|
20230620,121500,137238900,69600,69600,69600,69600,0
|
|
20230620,121400,137238900,69600,69600,69600,69600,0
|
|
20230620,121300,137238900,69600,69600,69600,69600,6
|
|
20230620,121200,136821300,69700,69700,69700,69700,0
|
|
20230620,121100,136821300,69700,69700,69700,69700,0
|
|
20230620,121000,136821300,69700,69700,69700,69700,1
|
|
20230620,120900,136751600,69700,69700,69700,69700,1
|
|
20230620,120800,136681900,69700,69700,69700,69700,0
|
|
20230620,120700,136681900,69700,69700,69700,69700,1
|
|
20230620,120600,136612200,69700,69700,69700,69700,0
|
|
20230620,120500,136612200,69700,69700,69700,69700,0
|
|
20230620,120400,136612200,69700,69700,69700,69700,0
|
|
20230620,120300,136612200,69700,69700,69700,69700,0
|
|
20230620,120200,136612200,69700,69700,69700,69700,0
|
|
20230620,120100,136612200,69700,69700,69700,69700,0
|
|
20230620,120000,136612200,69700,69700,69700,69700,0
|
|
20230620,115900,136612200,69700,69700,69700,69700,0
|
|
20230620,115800,136612200,69700,69700,69700,69700,1
|
|
20230620,115700,136542500,69600,69600,69600,69600,0
|
|
20230620,115600,136542500,69600,69600,69600,69600,0
|
|
20230620,115500,136542500,69600,69600,69600,69600,0
|
|
20230620,115400,136542500,69600,69600,69600,69600,1
|
|
20230620,115300,136472900,69400,69400,69400,69400,0
|
|
20230620,115200,136472900,69400,69400,69400,69400,0
|
|
20230620,115100,136472900,69400,69400,69400,69400,0
|
|
20230620,115000,136472900,69400,69400,69400,69400,0
|
|
20230620,114900,136472900,69400,69400,69400,69400,0
|
|
20230620,114800,136472900,69400,69400,69400,69400,0
|
|
20230620,114700,136472900,69400,69400,69400,69400,0
|
|
20230620,114600,136472900,69400,69400,69400,69400,0
|
|
20230620,114500,136472900,69400,69400,69400,69400,0
|
|
20230620,114400,136472900,69400,69400,69400,69400,0
|
|
20230620,114300,136472900,69400,69400,69400,69400,0
|
|
20230620,114200,136472900,69400,69400,69400,69400,0
|
|
20230620,114100,136472900,69400,69400,69400,69400,0
|
|
20230620,114000,136472900,69400,69400,69400,69400,0
|
|
20230620,113900,136472900,69400,69400,69400,69400,0
|
|
20230620,113800,136472900,69400,69400,69400,69400,0
|
|
20230620,113700,136472900,69400,69400,69400,69400,0
|
|
20230620,113600,136472900,69400,69400,69400,69400,0
|
|
20230620,113500,136472900,69400,69400,69400,69400,0
|
|
20230620,113400,136472900,69400,69400,69400,69400,33
|
|
20230620,113300,134182700,69400,69300,69400,69300,633
|
|
20230620,113200,90312100,69300,69300,69300,69300,0
|
|
20230620,113100,90312100,69300,69300,69300,69300,0
|
|
20230620,113000,90312100,69300,69300,69300,69300,0
|
|
20230620,112900,90312100,69300,69300,69300,69300,100
|
|
20230620,112800,83382100,69300,69300,69300,69300,0
|
|
20230620,112700,83382100,69300,69300,69300,69300,0
|
|
20230620,112600,83382100,69300,69300,69300,69300,4
|
|
20230620,112500,83104900,69300,69300,69300,69300,0
|
|
20230620,112400,83104900,69300,69300,69300,69300,0
|
|
20230620,112300,83104900,69300,69300,69300,69300,0
|
|
20230620,112200,83104900,69300,69300,69300,69300,0
|
|
20230620,112100,83104900,69300,69300,69300,69300,0
|
|
20230620,112000,83104900,69300,69300,69300,69300,14
|
|
20230620,111900,82134700,69300,69300,69300,69300,1
|
|
20230620,111800,82065400,69300,69300,69300,69300,0
|
|
20230620,111700,82065400,69300,69300,69300,69300,0
|
|
20230620,111600,82065400,69300,69300,69300,69300,0
|
|
20230620,111500,82065400,69300,69300,69300,69300,1
|
|
20230620,111400,81996100,69300,69300,69300,69300,9
|
|
20230620,111300,81372400,69300,69300,69300,69300,0
|
|
20230620,111200,81372400,69300,69300,69300,69300,4
|
|
20230620,111100,81095200,69300,69300,69300,69300,0
|
|
20230620,111000,81095200,69300,69300,69300,69300,0
|
|
20230620,110900,81095200,69300,69300,69300,69300,0
|
|
20230620,110800,81095200,69300,69300,69300,69300,1
|
|
20230620,110700,81025900,69300,69300,69300,69300,0
|
|
20230620,110600,81025900,69300,69300,69300,69300,0
|
|
20230620,110500,81025900,69300,69300,69300,69300,0
|
|
20230620,110400,81025900,69300,69300,69300,69300,0
|
|
20230620,110300,81025900,69300,69300,69300,69300,0
|
|
20230620,110200,81025900,69300,69300,69300,69300,3
|
|
20230620,110100,80818000,69200,69200,69200,69200,0
|
|
20230620,110000,80818000,69200,69300,69300,69200,16
|
|
20230620,105900,79710500,69300,69300,69300,69300,1
|
|
20230620,105800,79641200,69300,69300,69300,69300,1
|
|
20230620,105700,79571900,69300,69300,69300,69300,0
|
|
20230620,105600,79571900,69300,69300,69300,69300,0
|
|
20230620,105500,79571900,69300,69300,69300,69300,3
|
|
20230620,105400,79364000,69300,69300,69300,69300,1
|
|
20230620,105300,79294700,69300,69300,69300,69300,0
|
|
20230620,105200,79294700,69300,69300,69300,69300,0
|
|
20230620,105100,79294700,69300,69300,69300,69300,0
|
|
20230620,105000,79294700,69300,69300,69300,69300,0
|
|
20230620,104900,79294700,69300,69300,69300,69300,0
|
|
20230620,104800,79294700,69300,69300,69300,69300,0
|
|
20230620,104700,79294700,69300,69300,69300,69300,0
|
|
20230620,104600,79294700,69300,69300,69300,69300,1
|
|
20230620,104500,79225400,69200,69200,69200,69200,0
|
|
20230620,104400,79225400,69200,69200,69200,69200,0
|
|
20230620,104300,79225400,69200,69200,69200,69200,0
|
|
20230620,104200,79225400,69200,69200,69200,69200,15
|
|
20230620,104100,78187400,69300,69300,69300,69300,0
|
|
20230620,104000,78187400,69300,69300,69300,69300,0
|
|
20230620,103900,78187400,69300,69300,69300,69300,0
|
|
20230620,103800,78187400,69300,69300,69300,69300,0
|
|
20230620,103700,78187400,69300,69200,69300,69200,2
|
|
20230620,103600,78048900,69300,69300,69300,69300,10
|
|
20230620,103500,77355900,69300,69300,69300,69300,0
|
|
20230620,103400,77355900,69300,69300,69300,69300,1
|
|
20230620,103300,77286600,69300,69300,69300,69300,0
|
|
20230620,103200,77286600,69300,69300,69300,69300,0
|
|
20230620,103100,77286600,69300,69300,69300,69300,5
|
|
20230620,103000,76940100,69200,69200,69200,69200,0
|
|
20230620,102900,76940100,69200,69200,69200,69200,0
|
|
20230620,102800,76940100,69200,69200,69200,69200,1
|
|
20230620,102700,76870900,69200,69200,69200,69200,0
|
|
20230620,102600,76870900,69200,69300,69300,69200,11
|
|
20230620,102500,76108700,69300,69300,69300,69300,0
|
|
20230620,102400,76108700,69300,69300,69300,69300,12
|
|
20230620,102300,75277100,69300,69300,69300,69300,1
|
|
20230620,102200,75207800,69200,69200,69200,69200,66
|
|
20230620,102100,70640600,69200,69200,69200,69200,110
|
|
20230620,102000,63028600,69200,69200,69200,69200,0
|
|
20230620,101900,63028600,69200,69200,69200,69200,1
|
|
20230620,101800,62959400,69300,69300,69300,69300,1
|
|
20230620,101700,62890100,69300,69300,69300,69300,2
|
|
20230620,101600,62751500,69200,69200,69200,69200,0
|
|
20230620,101500,62751500,69200,69200,69200,69200,0
|
|
20230620,101400,62751500,69200,69200,69200,69200,0
|
|
20230620,101300,62751500,69200,69200,69200,69200,0
|
|
20230620,101200,62751500,69200,69200,69200,69200,0
|
|
20230620,101100,62751500,69200,69200,69200,69200,191
|
|
20230620,101000,49534300,69300,69300,69300,69300,31
|
|
20230620,100900,47386000,69200,69300,69300,69200,12
|
|
20230620,100800,46555000,69300,69300,69300,69300,8
|
|
20230620,100700,46000600,69300,69300,69300,69300,0
|
|
20230620,100600,46000600,69300,69300,69300,69300,0
|
|
20230620,100500,46000600,69300,69300,69300,69300,0
|
|
20230620,100400,46000600,69300,69300,69300,69300,0
|
|
20230620,100300,46000600,69300,69300,69300,69300,0
|
|
20230620,100200,46000600,69300,69300,69300,69300,0
|
|
20230620,100100,46000600,69300,69300,69300,69300,0
|
|
20230620,100000,46000600,69300,69300,69300,69300,1
|
|
20230620,095900,45931300,69300,69300,69300,69300,0
|
|
20230620,095800,45931300,69300,69300,69300,69300,1
|
|
20230620,095700,45862000,69300,69300,69300,69300,0
|
|
20230620,095600,45862000,69300,69300,69300,69300,26
|
|
20230620,095500,44060200,69300,69300,69300,69300,0
|
|
20230620,095400,44060200,69300,69300,69300,69300,0
|
|
20230620,095300,44060200,69300,69300,69300,69300,0
|
|
20230620,095200,44060200,69300,69300,69300,69300,0
|
|
20230620,095100,44060200,69300,69300,69300,69300,0
|
|
20230620,095000,44060200,69300,69300,69300,69300,0
|
|
20230620,094900,44060200,69300,69300,69300,69300,10
|
|
20230620,094800,43367200,69300,69500,69500,69300,390
|
|
20230620,094700,16287000,69600,69600,69600,69600,0
|
|
20230620,094600,16287000,69600,69600,69600,69600,0
|
|
20230620,094500,16287000,69600,69600,69600,69600,0
|
|
20230620,094400,16287000,69600,69600,69600,69600,12
|
|
20230620,094300,15451800,69700,69700,69700,69700,0
|
|
20230620,094200,15451800,69700,69700,69700,69700,1
|
|
20230620,094100,15382100,69700,69700,69700,69700,2
|
|
20230620,094000,15242700,69600,69600,69600,69600,0
|
|
20230620,093900,15242700,69600,69600,69600,69600,0
|
|
20230620,093800,15242700,69600,69600,69600,69600,0
|
|
20230620,093700,15242700,69600,69800,69800,69600,2
|
|
20230620,093600,15103300,69800,69600,69800,69600,6
|
|
20230620,093500,14684900,69800,69800,69800,69800,0
|
|
20230620,093400,14684900,69800,69700,69800,69700,18
|
|
20230620,093300,13429600,69600,69600,69600,69600,0
|
|
20230620,093200,13429600,69600,69600,69600,69600,0
|
|
20230620,093100,13429600,69600,69600,69600,69600,0
|
|
20230620,093000,13429600,69600,69800,69800,69600,7
|
|
20230620,092900,12942000,69800,69800,69800,69800,0
|
|
20230620,092800,12942000,69800,69800,69800,69800,1
|
|
20230620,092700,12872200,69700,69700,69700,69700,0
|
|
20230620,092600,12872200,69700,69700,69700,69700,3
|
|
20230620,092500,12663100,69500,69500,69500,69500,0
|
|
20230620,092400,12663100,69500,69500,69500,69500,0
|
|
20230620,092300,12663100,69500,69500,69500,69500,1
|
|
20230620,092200,12593600,69400,69400,69400,69400,0
|
|
20230620,092100,12593600,69400,69400,69400,69400,1
|
|
20230620,092000,12524200,69400,69400,69400,69400,0
|
|
20230620,091900,12524200,69400,69400,69400,69400,3
|
|
20230620,091800,12316000,69200,69200,69200,69200,0
|
|
20230620,091700,12316000,69200,69200,69200,69200,1
|
|
20230620,091600,12246800,69200,69200,69200,69200,1
|
|
20230620,091500,12177600,69200,69100,69200,69100,3
|
|
20230620,091400,11970100,69100,69100,69100,69100,10
|
|
20230620,091300,11279100,69300,69300,69300,69300,1
|
|
20230620,091200,11209800,69400,69400,69400,69400,1
|
|
20230620,091100,11140400,69400,69400,69400,69400,2
|
|
20230620,091000,11001600,69400,69400,69400,69400,6
|
|
20230620,090900,10585200,69100,69400,69400,69100,8
|
|
20230620,090800,10031700,69500,69500,69500,69500,0
|
|
20230620,090700,10031700,69500,69300,69500,69300,26
|
|
20230620,090600,8225900,69400,69200,69400,69200,3
|
|
20230620,090500,8018000,69200,69300,69300,69200,20
|
|
20230620,090400,6633900,69500,69500,69500,69500,9
|
|
20230620,090300,6008400,69400,69400,69400,69400,13
|
|
20230620,090200,5106200,69300,69600,69600,69300,4
|
|
20230620,090100,4828600,69800,69800,69900,69800,8
|
|
20230620,090000,4270000,70000,70000,70000,70000,61
|