636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193300,131190200,67600,67600,67600,67600,71
|
|
20230628,193200,131190200,67600,67600,67600,67600,0
|
|
20230628,193100,131190200,67600,67600,67600,67600,0
|
|
20230628,193000,131190200,67600,67600,67600,67600,0
|
|
20230628,192900,131190200,67600,67600,67600,67600,0
|
|
20230628,192800,131190200,67600,67600,67600,67600,0
|
|
20230628,192700,131190200,67600,67600,67600,67600,0
|
|
20230628,192600,131190200,67600,67600,67600,67600,0
|
|
20230628,192500,131190200,67600,67600,67600,67600,0
|
|
20230628,192400,131190200,67600,67600,67600,67600,0
|
|
20230628,192300,131190200,67600,67600,67600,67600,0
|
|
20230628,192200,131190200,67600,67600,67600,67600,0
|
|
20230628,192100,131190200,67600,67600,67600,67600,0
|
|
20230628,192000,131190200,67600,67600,67600,67600,0
|
|
20230628,191900,131190200,67600,67600,67600,67600,0
|
|
20230628,191800,131190200,67600,67600,67600,67600,0
|
|
20230628,191700,131190200,67600,67600,67600,67600,0
|
|
20230628,191600,131190200,67600,67600,67600,67600,0
|
|
20230628,191500,131190200,67600,67600,67600,67600,0
|
|
20230628,191400,131190200,67600,67600,67600,67600,0
|
|
20230628,191300,131190200,67600,67600,67600,67600,0
|
|
20230628,191200,131190200,67600,67600,67600,67600,0
|
|
20230628,191100,131190200,67600,67600,67600,67600,0
|
|
20230628,191000,131190200,67600,67600,67600,67600,0
|
|
20230628,190900,131190200,67600,67600,67600,67600,0
|
|
20230628,190800,131190200,67600,67600,67600,67600,0
|
|
20230628,190700,131190200,67600,67600,67600,67600,0
|
|
20230628,190600,131190200,67600,67600,67600,67600,0
|
|
20230628,190500,131190200,67600,67600,67600,67600,0
|
|
20230628,190400,131190200,67600,67600,67600,67600,0
|
|
20230628,190300,131190200,67600,67600,67600,67600,71
|
|
20230628,190200,131190200,67600,67600,67600,67600,0
|
|
20230628,190100,131190200,67600,67600,67600,67600,0
|
|
20230628,190000,131190200,67600,67600,67600,67600,0
|
|
20230628,185900,131190200,67600,67600,67600,67600,0
|
|
20230628,185800,131190200,67600,67600,67600,67600,0
|
|
20230628,185700,131190200,67600,67600,67600,67600,0
|
|
20230628,185600,131190200,67600,67600,67600,67600,0
|
|
20230628,185500,131190200,67600,67600,67600,67600,0
|
|
20230628,185400,131190200,67600,67600,67600,67600,0
|
|
20230628,185300,131190200,67600,67600,67600,67600,0
|
|
20230628,185200,131190200,67600,67600,67600,67600,0
|
|
20230628,185100,131190200,67600,67600,67600,67600,0
|
|
20230628,185000,131190200,67600,67600,67600,67600,0
|
|
20230628,184900,131190200,67600,67600,67600,67600,0
|
|
20230628,184800,131190200,67600,67600,67600,67600,0
|
|
20230628,184700,131190200,67600,67600,67600,67600,0
|
|
20230628,184600,131190200,67600,67600,67600,67600,0
|
|
20230628,184500,131190200,67600,67600,67600,67600,0
|
|
20230628,184400,131190200,67600,67600,67600,67600,0
|
|
20230628,184300,131190200,67600,67600,67600,67600,0
|
|
20230628,184200,131190200,67600,67600,67600,67600,0
|
|
20230628,184100,131190200,67600,67600,67600,67600,0
|
|
20230628,184000,131190200,67600,67600,67600,67600,0
|
|
20230628,183900,131190200,67600,67600,67600,67600,0
|
|
20230628,183800,131190200,67600,67600,67600,67600,0
|
|
20230628,183700,131190200,67600,67600,67600,67600,0
|
|
20230628,183600,131190200,67600,67600,67600,67600,0
|
|
20230628,183500,131190200,67600,67600,67600,67600,0
|
|
20230628,183400,131190200,67600,67600,67600,67600,0
|
|
20230628,183300,131190200,67600,67600,67600,67600,71
|
|
20230628,183200,131190200,67600,67600,67600,67600,0
|
|
20230628,183100,131190200,67600,67600,67600,67600,0
|
|
20230628,183000,131190200,67600,67600,67600,67600,0
|
|
20230628,182900,131190200,67600,67600,67600,67600,0
|
|
20230628,182800,131190200,67600,67600,67600,67600,0
|
|
20230628,182700,131190200,67600,67600,67600,67600,0
|
|
20230628,182600,131190200,67600,67600,67600,67600,0
|
|
20230628,182500,131190200,67600,67600,67600,67600,0
|
|
20230628,182400,131190200,67600,67600,67600,67600,0
|
|
20230628,182300,131190200,67600,67600,67600,67600,0
|
|
20230628,182200,131190200,67600,67600,67600,67600,0
|
|
20230628,182100,131190200,67600,67600,67600,67600,0
|
|
20230628,182000,131190200,67600,67600,67600,67600,0
|
|
20230628,181900,131190200,67600,67600,67600,67600,0
|
|
20230628,181800,131190200,67600,67600,67600,67600,0
|
|
20230628,181700,131190200,67600,67600,67600,67600,0
|
|
20230628,181600,131190200,67600,67600,67600,67600,0
|
|
20230628,181500,131190200,67600,67600,67600,67600,0
|
|
20230628,181400,131190200,67600,67600,67600,67600,0
|
|
20230628,181300,131190200,67600,67600,67600,67600,0
|
|
20230628,181200,131190200,67600,67600,67600,67600,0
|
|
20230628,181100,131190200,67600,67600,67600,67600,0
|
|
20230628,181000,131190200,67600,67600,67600,67600,0
|
|
20230628,180900,131190200,67600,67600,67600,67600,0
|
|
20230628,180800,131190200,67600,67600,67600,67600,0
|
|
20230628,180700,131190200,67600,67600,67600,67600,0
|
|
20230628,180600,131190200,67600,67600,67600,67600,0
|
|
20230628,180500,131190200,67600,67600,67600,67600,0
|
|
20230628,180400,131190200,67600,67600,67600,67600,0
|
|
20230628,180300,131190200,67600,67600,67600,67600,71
|
|
20230628,180200,131190200,67600,67600,67600,67600,0
|
|
20230628,180100,131190200,67600,67600,67600,67600,0
|
|
20230628,180000,131190200,67600,67600,67600,67600,0
|
|
20230628,175900,131190200,67600,67600,67600,67600,0
|
|
20230628,175800,131190200,67600,67600,67600,67600,0
|
|
20230628,175700,131190200,67600,67600,67600,67600,0
|
|
20230628,175600,131190200,67600,67600,67600,67600,0
|
|
20230628,175500,131190200,67600,67600,67600,67600,0
|
|
20230628,175400,131190200,67600,67600,67600,67600,0
|
|
20230628,175300,131190200,67600,67600,67600,67600,0
|
|
20230628,175200,131190200,67600,67600,67600,67600,0
|
|
20230628,175100,131190200,67600,67600,67600,67600,0
|
|
20230628,175000,131190200,67600,67600,67600,67600,0
|
|
20230628,174900,131190200,67600,67600,67600,67600,0
|
|
20230628,174800,131190200,67600,67600,67600,67600,0
|
|
20230628,174700,131190200,67600,67600,67600,67600,0
|
|
20230628,174600,131190200,67600,67600,67600,67600,0
|
|
20230628,174500,131190200,67600,67600,67600,67600,0
|
|
20230628,174400,131190200,67600,67600,67600,67600,0
|
|
20230628,174300,131190200,67600,67600,67600,67600,0
|
|
20230628,174200,131190200,67600,67600,67600,67600,0
|
|
20230628,174100,131190200,67600,67600,67600,67600,0
|
|
20230628,174000,131190200,67600,67600,67600,67600,0
|
|
20230628,173900,131190200,67600,67600,67600,67600,0
|
|
20230628,173800,131190200,67600,67600,67600,67600,0
|
|
20230628,173700,131190200,67600,67600,67600,67600,0
|
|
20230628,173600,131190200,67600,67600,67600,67600,0
|
|
20230628,173500,131190200,67600,67600,67600,67600,0
|
|
20230628,173400,131190200,67600,67600,67600,67600,0
|
|
20230628,173300,131190200,67600,67600,67600,67600,71
|
|
20230628,173200,131190200,67600,67600,67600,67600,0
|
|
20230628,173100,131190200,67600,67600,67600,67600,0
|
|
20230628,173000,131190200,67600,67600,67600,67600,0
|
|
20230628,172900,131190200,67600,67600,67600,67600,0
|
|
20230628,172800,131190200,67600,67600,67600,67600,0
|
|
20230628,172700,131190200,67600,67600,67600,67600,0
|
|
20230628,172600,131190200,67600,67600,67600,67600,0
|
|
20230628,172500,131190200,67600,67600,67600,67600,0
|
|
20230628,172400,131190200,67600,67600,67600,67600,0
|
|
20230628,172300,131190200,67600,67600,67600,67600,0
|
|
20230628,172200,131190200,67600,67600,67600,67600,0
|
|
20230628,172100,131190200,67600,67600,67600,67600,0
|
|
20230628,172000,131190200,67600,67600,67600,67600,0
|
|
20230628,171900,131190200,67600,67600,67600,67600,0
|
|
20230628,171800,131190200,67600,67600,67600,67600,0
|
|
20230628,171700,131190200,67600,67600,67600,67600,0
|
|
20230628,171600,131190200,67600,67600,67600,67600,0
|
|
20230628,171500,131190200,67600,67600,67600,67600,0
|
|
20230628,171400,131190200,67600,67600,67600,67600,0
|
|
20230628,171300,131190200,67600,67600,67600,67600,0
|
|
20230628,171200,131190200,67600,67600,67600,67600,0
|
|
20230628,171100,131190200,67600,67600,67600,67600,0
|
|
20230628,171000,131190200,67600,67600,67600,67600,0
|
|
20230628,170900,131190200,67600,67600,67600,67600,0
|
|
20230628,170800,131190200,67600,67600,67600,67600,0
|
|
20230628,170700,131190200,67600,67600,67600,67600,0
|
|
20230628,170600,131190200,67600,67600,67600,67600,0
|
|
20230628,170500,131190200,67600,67600,67600,67600,0
|
|
20230628,170400,131190200,67600,67600,67600,67600,0
|
|
20230628,170300,131190200,67600,67600,67600,67600,71
|
|
20230628,170200,131190200,67600,67600,67600,67600,0
|
|
20230628,170100,131190200,67600,67600,67600,67600,0
|
|
20230628,170000,131190200,67600,67600,67600,67600,0
|
|
20230628,165900,131190200,67600,67600,67600,67600,0
|
|
20230628,165800,131190200,67600,67600,67600,67600,0
|
|
20230628,165700,131190200,67600,67600,67600,67600,0
|
|
20230628,165600,131190200,67600,67600,67600,67600,0
|
|
20230628,165500,131190200,67600,67600,67600,67600,0
|
|
20230628,165400,131190200,67600,67600,67600,67600,0
|
|
20230628,165300,131190200,67600,67600,67600,67600,0
|
|
20230628,165200,131190200,67600,67600,67600,67600,0
|
|
20230628,165100,131190200,67600,67600,67600,67600,0
|
|
20230628,165000,131190200,67600,67600,67600,67600,0
|
|
20230628,164900,131190200,67600,67600,67600,67600,0
|
|
20230628,164800,131190200,67600,67600,67600,67600,0
|
|
20230628,164700,131190200,67600,67600,67600,67600,0
|
|
20230628,164600,131190200,67600,67600,67600,67600,0
|
|
20230628,164500,131190200,67600,67600,67600,67600,0
|
|
20230628,164400,131190200,67600,67600,67600,67600,0
|
|
20230628,164300,131190200,67600,67600,67600,67600,0
|
|
20230628,164200,131190200,67600,67600,67600,67600,0
|
|
20230628,164100,131190200,67600,67600,67600,67600,0
|
|
20230628,164000,131190200,67600,67600,67600,67600,0
|
|
20230628,163900,131190200,67600,67600,67600,67600,0
|
|
20230628,163800,131190200,67600,67600,67600,67600,0
|
|
20230628,163700,131190200,67600,67600,67600,67600,0
|
|
20230628,163600,131190200,67600,67600,67600,67600,0
|
|
20230628,163500,131190200,67600,67600,67600,67600,0
|
|
20230628,163400,131190200,67600,67600,67600,67600,0
|
|
20230628,163300,131190200,67600,67600,67600,67600,71
|
|
20230628,163200,131190200,67600,67600,67600,67600,0
|
|
20230628,163100,131190200,67600,67600,67600,67600,0
|
|
20230628,163000,131190200,67600,67600,67600,67600,0
|
|
20230628,162900,131190200,67600,67600,67600,67600,0
|
|
20230628,162800,131190200,67600,67600,67600,67600,0
|
|
20230628,162700,131190200,67600,67600,67600,67600,0
|
|
20230628,162600,131190200,67600,67600,67600,67600,0
|
|
20230628,162500,131190200,67600,67600,67600,67600,0
|
|
20230628,162400,131190200,67600,67600,67600,67600,0
|
|
20230628,162300,131190200,67600,67600,67600,67600,0
|
|
20230628,162200,131190200,67600,67600,67600,67600,0
|
|
20230628,162100,131190200,67600,67600,67600,67600,0
|
|
20230628,162000,131190200,67600,67600,67600,67600,0
|
|
20230628,161900,131190200,67600,67600,67600,67600,0
|
|
20230628,161800,131190200,67600,67600,67600,67600,0
|
|
20230628,161700,131190200,67600,67600,67600,67600,0
|
|
20230628,161600,131190200,67600,67600,67600,67600,0
|
|
20230628,161500,131190200,67600,67600,67600,67600,0
|
|
20230628,161400,131190200,67600,67600,67600,67600,0
|
|
20230628,161300,131190200,67600,67600,67600,67600,0
|
|
20230628,161200,131190200,67600,67600,67600,67600,0
|
|
20230628,161100,131190200,67600,67600,67600,67600,0
|
|
20230628,161000,131190200,67600,67600,67600,67600,0
|
|
20230628,160900,131190200,67600,67600,67600,67600,0
|
|
20230628,160800,131190200,67600,67600,67600,67600,0
|
|
20230628,160700,131190200,67600,67600,67600,67600,0
|
|
20230628,160600,131190200,67600,67600,67600,67600,0
|
|
20230628,160500,131190200,67600,67600,67600,67600,0
|
|
20230628,160400,131190200,67600,67600,67600,67600,0
|
|
20230628,160300,131190200,67600,67600,67600,67600,71
|
|
20230628,160200,131190200,67600,67600,67600,67600,0
|
|
20230628,160100,131190200,67600,67600,67600,67600,0
|
|
20230628,160000,131190200,67600,67600,67600,67600,0
|
|
20230628,155900,131190200,67600,67600,67600,67600,0
|
|
20230628,155800,131190200,67600,67600,67600,67600,0
|
|
20230628,155700,131190200,67600,67600,67600,67600,0
|
|
20230628,155600,131190200,67600,67600,67600,67600,0
|
|
20230628,155500,131190200,67600,67600,67600,67600,0
|
|
20230628,155400,131190200,67600,67600,67600,67600,0
|
|
20230628,155300,131190200,67600,67600,67600,67600,0
|
|
20230628,155200,131190200,67600,67600,67600,67600,0
|
|
20230628,155100,131190200,67600,67600,67600,67600,0
|
|
20230628,155000,131190200,67600,67600,67600,67600,0
|
|
20230628,154900,131190200,67600,67600,67600,67600,0
|
|
20230628,154800,131190200,67600,67600,67600,67600,0
|
|
20230628,154700,131190200,67600,67600,67600,67600,0
|
|
20230628,154600,131190200,67600,67600,67600,67600,0
|
|
20230628,154500,131190200,67600,67600,67600,67600,0
|
|
20230628,154400,131190200,67600,67600,67600,67600,0
|
|
20230628,154300,131190200,67600,67600,67600,67600,0
|
|
20230628,154200,131190200,67600,67600,67600,67600,0
|
|
20230628,154100,131190200,67600,67600,67600,67600,0
|
|
20230628,154000,131190200,67600,67600,67600,67600,0
|
|
20230628,153900,131190200,67600,67600,67600,67600,0
|
|
20230628,153800,131190200,67600,67600,67600,67600,0
|
|
20230628,153700,131190200,67600,67600,67600,67600,0
|
|
20230628,153600,131190200,67600,67600,67600,67600,0
|
|
20230628,153500,131190200,67600,67600,67600,67600,0
|
|
20230628,153400,131190200,67600,67600,67600,67600,0
|
|
20230628,153300,131190200,67600,67600,67600,67600,71
|
|
20230628,153200,131190200,67600,67600,67600,67600,0
|
|
20230628,153100,131190200,67600,67600,67600,67600,0
|
|
20230628,153000,131190200,67600,67600,67600,67600,71
|
|
20230628,152900,126390600,68000,68000,68000,68000,0
|
|
20230628,152800,126390600,68000,68000,68000,68000,0
|
|
20230628,152700,126390600,68000,68000,68000,68000,0
|
|
20230628,152600,126390600,68000,68000,68000,68000,0
|
|
20230628,152500,126390600,68000,68000,68000,68000,0
|
|
20230628,152400,126390600,68000,68000,68000,68000,0
|
|
20230628,152300,126390600,68000,68000,68000,68000,0
|
|
20230628,152200,126390600,68000,68000,68000,68000,0
|
|
20230628,152100,126390600,68000,68000,68000,68000,0
|
|
20230628,152000,126390600,68000,68000,68000,68000,0
|
|
20230628,151900,126390600,68000,68000,68000,68000,25
|
|
20230628,151800,124690600,67600,67600,67600,67600,10
|
|
20230628,151700,124014600,67600,67700,67700,67600,14
|
|
20230628,151600,123066900,68000,68000,68000,68000,1
|
|
20230628,151500,122998900,68000,68000,68000,68000,1
|
|
20230628,151400,122930900,67700,68000,68000,67700,2
|
|
20230628,151300,122795200,67800,67800,67800,67800,3
|
|
20230628,151200,122591800,67800,67800,67800,67800,1
|
|
20230628,151100,122524000,67600,67600,67600,67600,0
|
|
20230628,151000,122524000,67600,67700,67700,67600,48
|
|
20230628,150900,119275300,67800,67900,67900,67800,128
|
|
20230628,150800,110596000,68000,68000,68000,68000,0
|
|
20230628,150700,110596000,68000,68000,68000,68000,0
|
|
20230628,150600,110596000,68000,68000,68000,68000,0
|
|
20230628,150500,110596000,68000,68000,68000,68000,3
|
|
20230628,150400,110392000,67900,67900,67900,67900,0
|
|
20230628,150300,110392000,67900,67900,67900,67900,0
|
|
20230628,150200,110392000,67900,67900,67900,67900,7
|
|
20230628,150100,109916700,67800,67800,67800,67800,2
|
|
20230628,150000,109781100,67900,68000,68000,67900,156
|
|
20230628,145900,99184800,68000,68000,68000,68000,0
|
|
20230628,145800,99184800,68000,68000,68000,68000,9
|
|
20230628,145700,98572800,68000,68000,68000,68000,7
|
|
20230628,145600,98096800,68000,68000,68000,68000,0
|
|
20230628,145500,98096800,68000,68000,68000,68000,0
|
|
20230628,145400,98096800,68000,68000,68000,68000,2
|
|
20230628,145300,97960800,68000,68000,68000,68000,0
|
|
20230628,145200,97960800,68000,68000,68000,68000,0
|
|
20230628,145100,97960800,68000,68000,68000,68000,2
|
|
20230628,145000,97824800,68000,68000,68000,68000,0
|
|
20230628,144900,97824800,68000,68000,68000,68000,0
|
|
20230628,144800,97824800,68000,68000,68000,68000,2
|
|
20230628,144700,97688800,68000,68000,68000,68000,0
|
|
20230628,144600,97688800,68000,68000,68000,68000,0
|
|
20230628,144500,97688800,68000,68000,68000,68000,0
|
|
20230628,144400,97688800,68000,68000,68000,68000,0
|
|
20230628,144300,97688800,68000,68000,68000,68000,0
|
|
20230628,144200,97688800,68000,68000,68000,68000,0
|
|
20230628,144100,97688800,68000,68000,68000,68000,1
|
|
20230628,144000,97620800,68000,68000,68000,68000,0
|
|
20230628,143900,97620800,68000,68000,68000,68000,0
|
|
20230628,143800,97620800,68000,68000,68000,68000,0
|
|
20230628,143700,97620800,68000,68000,68000,68000,0
|
|
20230628,143600,97620800,68000,68000,68000,68000,0
|
|
20230628,143500,97620800,68000,68000,68000,68000,0
|
|
20230628,143400,97620800,68000,68000,68000,68000,1
|
|
20230628,143300,97552800,67900,67900,67900,67900,0
|
|
20230628,143200,97552800,67900,67800,67900,67800,17
|
|
20230628,143100,96399700,67900,67900,67900,67900,1
|
|
20230628,143000,96331800,67900,67900,67900,67900,0
|
|
20230628,142900,96331800,67900,68000,68000,67900,13
|
|
20230628,142800,95448700,68000,68000,68000,68000,0
|
|
20230628,142700,95448700,68000,68000,68000,68000,7
|
|
20230628,142600,94972700,67900,67900,67900,67900,2
|
|
20230628,142500,94836900,67900,67900,67900,67900,0
|
|
20230628,142400,94836900,67900,67900,67900,67900,0
|
|
20230628,142300,94836900,67900,67900,67900,67900,8
|
|
20230628,142200,94293700,68000,68000,68000,68000,0
|
|
20230628,142100,94293700,68000,68000,68000,68000,0
|
|
20230628,142000,94293700,68000,67900,68000,67900,7
|
|
20230628,141900,93818100,68000,68000,68000,68000,6
|
|
20230628,141800,93410100,68000,68000,68000,68000,0
|
|
20230628,141700,93410100,68000,68000,68000,68000,152
|
|
20230628,141600,83074100,68100,68100,68100,68100,0
|
|
20230628,141500,83074100,68100,68100,68100,68100,139
|
|
20230628,141400,73608200,68100,68100,68100,68100,0
|
|
20230628,141300,73608200,68100,68100,68100,68100,2
|
|
20230628,141200,73472000,68100,68100,68100,68100,0
|
|
20230628,141100,73472000,68100,68100,68100,68100,0
|
|
20230628,141000,73472000,68100,68100,68100,68100,2
|
|
20230628,140900,73335800,68200,68200,68200,68200,0
|
|
20230628,140800,73335800,68200,68200,68200,68200,0
|
|
20230628,140700,73335800,68200,68200,68200,68200,0
|
|
20230628,140600,73335800,68200,68200,68200,68200,0
|
|
20230628,140500,73335800,68200,68100,68200,68100,32
|
|
20230628,140400,71156500,68100,68100,68100,68100,2
|
|
20230628,140300,71020300,68100,68100,68100,68100,6
|
|
20230628,140200,70611700,68100,68100,68100,68100,2
|
|
20230628,140100,70475500,68200,68200,68200,68200,35
|
|
20230628,140000,68088500,68200,68200,68200,68200,0
|
|
20230628,135900,68088500,68200,68200,68200,68200,0
|
|
20230628,135800,68088500,68200,68200,68200,68200,2
|
|
20230628,135700,67952100,68200,68200,68200,68200,0
|
|
20230628,135600,67952100,68200,68200,68200,68200,0
|
|
20230628,135500,67952100,68200,68200,68200,68200,2
|
|
20230628,135400,67815700,68300,68300,68300,68300,0
|
|
20230628,135300,67815700,68300,68300,68300,68300,0
|
|
20230628,135200,67815700,68300,68300,68300,68300,0
|
|
20230628,135100,67815700,68300,68300,68300,68300,0
|
|
20230628,135000,67815700,68300,68300,68300,68300,0
|
|
20230628,134900,67815700,68300,68300,68300,68300,0
|
|
20230628,134800,67815700,68300,68300,68300,68300,0
|
|
20230628,134700,67815700,68300,68300,68300,68300,0
|
|
20230628,134600,67815700,68300,68300,68300,68300,0
|
|
20230628,134500,67815700,68300,68300,68300,68300,0
|
|
20230628,134400,67815700,68300,68300,68300,68300,10
|
|
20230628,134300,67132700,68300,68300,68300,68300,0
|
|
20230628,134200,67132700,68300,68200,68300,68200,10
|
|
20230628,134100,66450200,68200,68200,68200,68200,2
|
|
20230628,134000,66313800,68100,68100,68100,68100,2
|
|
20230628,133900,66177600,68200,68200,68200,68200,0
|
|
20230628,133800,66177600,68200,68200,68200,68200,0
|
|
20230628,133700,66177600,68200,68100,68200,68100,18
|
|
20230628,133600,64951700,68100,68100,68100,68100,2
|
|
20230628,133500,64815500,68200,68200,68200,68200,0
|
|
20230628,133400,64815500,68200,68200,68200,68200,0
|
|
20230628,133300,64815500,68200,68200,68200,68200,0
|
|
20230628,133200,64815500,68200,68200,68200,68200,2
|
|
20230628,133100,64679100,68200,68200,68200,68200,0
|
|
20230628,133000,64679100,68200,68200,68200,68200,73
|
|
20230628,132900,59700500,68200,68300,68300,68200,4
|
|
20230628,132800,59427500,68200,68200,68200,68200,0
|
|
20230628,132700,59427500,68200,68200,68200,68200,0
|
|
20230628,132600,59427500,68200,68200,68200,68200,2
|
|
20230628,132500,59291100,68200,68200,68200,68200,0
|
|
20230628,132400,59291100,68200,68200,68200,68200,0
|
|
20230628,132300,59291100,68200,68200,68200,68200,0
|
|
20230628,132200,59291100,68200,68200,68200,68200,7
|
|
20230628,132100,58813700,68200,68200,68200,68200,20
|
|
20230628,132000,57449700,68200,68200,68200,68200,0
|
|
20230628,131900,57449700,68200,68200,68200,68200,2
|
|
20230628,131800,57313300,68200,68200,68200,68200,0
|
|
20230628,131700,57313300,68200,68200,68200,68200,0
|
|
20230628,131600,57313300,68200,68200,68200,68200,2
|
|
20230628,131500,57176900,68300,68300,68300,68300,0
|
|
20230628,131400,57176900,68300,68300,68300,68300,0
|
|
20230628,131300,57176900,68300,68200,68300,68200,4
|
|
20230628,131200,56903900,68300,68300,68300,68300,0
|
|
20230628,131100,56903900,68300,68300,68300,68300,0
|
|
20230628,131000,56903900,68300,68300,68300,68300,1
|
|
20230628,130900,56835600,68200,68200,68200,68200,2
|
|
20230628,130800,56699200,68200,68200,68200,68200,0
|
|
20230628,130700,56699200,68200,68200,68200,68200,0
|
|
20230628,130600,56699200,68200,68200,68200,68200,2
|
|
20230628,130500,56562800,68300,68300,68300,68300,0
|
|
20230628,130400,56562800,68300,68300,68300,68300,0
|
|
20230628,130300,56562800,68300,68300,68300,68300,0
|
|
20230628,130200,56562800,68300,68300,68300,68300,0
|
|
20230628,130100,56562800,68300,68300,68300,68300,0
|
|
20230628,130000,56562800,68300,68300,68300,68300,1
|
|
20230628,125900,56494500,68300,68300,68300,68300,0
|
|
20230628,125800,56494500,68300,68300,68300,68300,0
|
|
20230628,125700,56494500,68300,68300,68300,68300,0
|
|
20230628,125600,56494500,68300,68300,68300,68300,0
|
|
20230628,125500,56494500,68300,68300,68300,68300,0
|
|
20230628,125400,56494500,68300,68300,68300,68300,0
|
|
20230628,125300,56494500,68300,68300,68300,68300,0
|
|
20230628,125200,56494500,68300,68300,68300,68300,0
|
|
20230628,125100,56494500,68300,68200,68300,68200,34
|
|
20230628,125000,54172500,68200,68200,68200,68200,0
|
|
20230628,124900,54172500,68200,68200,68200,68200,0
|
|
20230628,124800,54172500,68200,68200,68200,68200,2
|
|
20230628,124700,54036100,68200,68200,68200,68200,0
|
|
20230628,124600,54036100,68200,68200,68200,68200,0
|
|
20230628,124500,54036100,68200,68200,68200,68200,2
|
|
20230628,124400,53899700,68200,68200,68200,68200,0
|
|
20230628,124300,53899700,68200,68200,68200,68200,0
|
|
20230628,124200,53899700,68200,68200,68200,68200,0
|
|
20230628,124100,53899700,68200,68200,68200,68200,2
|
|
20230628,124000,53763300,68200,68200,68200,68200,0
|
|
20230628,123900,53763300,68200,68200,68200,68200,0
|
|
20230628,123800,53763300,68200,68200,68200,68200,2
|
|
20230628,123700,53626900,68200,68200,68200,68200,0
|
|
20230628,123600,53626900,68200,68200,68200,68200,0
|
|
20230628,123500,53626900,68200,68200,68200,68200,2
|
|
20230628,123400,53490500,68200,68200,68200,68200,0
|
|
20230628,123300,53490500,68200,68200,68200,68200,0
|
|
20230628,123200,53490500,68200,68200,68200,68200,2
|
|
20230628,123100,53354100,68200,68200,68200,68200,0
|
|
20230628,123000,53354100,68200,68200,68200,68200,0
|
|
20230628,122900,53354100,68200,68200,68200,68200,0
|
|
20230628,122800,53354100,68200,68200,68200,68200,2
|
|
20230628,122700,53217700,68200,68200,68200,68200,0
|
|
20230628,122600,53217700,68200,68200,68200,68200,0
|
|
20230628,122500,53217700,68200,68200,68200,68200,2
|
|
20230628,122400,53081300,68200,68200,68200,68200,2
|
|
20230628,122300,52944900,68200,68200,68200,68200,0
|
|
20230628,122200,52944900,68200,68200,68200,68200,2
|
|
20230628,122100,52808500,68300,68300,68300,68300,0
|
|
20230628,122000,52808500,68300,68300,68300,68300,0
|
|
20230628,121900,52808500,68300,68300,68300,68300,0
|
|
20230628,121800,52808500,68300,68300,68300,68300,6
|
|
20230628,121700,52398700,68200,68200,68200,68200,2
|
|
20230628,121600,52262300,68200,68200,68200,68200,0
|
|
20230628,121500,52262300,68200,68200,68200,68200,0
|
|
20230628,121400,52262300,68200,68200,68200,68200,0
|
|
20230628,121300,52262300,68200,68200,68200,68200,2
|
|
20230628,121200,52125900,68200,68200,68200,68200,0
|
|
20230628,121100,52125900,68200,68200,68200,68200,0
|
|
20230628,121000,52125900,68200,68300,68300,68200,3
|
|
20230628,120900,51921200,68200,68200,68200,68200,0
|
|
20230628,120800,51921200,68200,68200,68200,68200,0
|
|
20230628,120700,51921200,68200,68200,68200,68200,2
|
|
20230628,120600,51784800,68200,68200,68200,68200,0
|
|
20230628,120500,51784800,68200,68200,68200,68200,0
|
|
20230628,120400,51784800,68200,68200,68200,68200,0
|
|
20230628,120300,51784800,68200,68200,68200,68200,2
|
|
20230628,120200,51648400,68200,68200,68200,68200,0
|
|
20230628,120100,51648400,68200,68200,68200,68200,0
|
|
20230628,120000,51648400,68200,68200,68200,68200,0
|
|
20230628,115900,51648400,68200,68200,68200,68200,2
|
|
20230628,115800,51512000,68200,68200,68200,68200,0
|
|
20230628,115700,51512000,68200,68200,68200,68200,0
|
|
20230628,115600,51512000,68200,68200,68200,68200,2
|
|
20230628,115500,51375600,68200,68200,68200,68200,0
|
|
20230628,115400,51375600,68200,68200,68200,68200,0
|
|
20230628,115300,51375600,68200,68200,68200,68200,0
|
|
20230628,115200,51375600,68200,68200,68200,68200,2
|
|
20230628,115100,51239200,68200,68200,68200,68200,0
|
|
20230628,115000,51239200,68200,68200,68200,68200,0
|
|
20230628,114900,51239200,68200,68200,68200,68200,1
|
|
20230628,114800,51171000,68300,68300,68300,68300,0
|
|
20230628,114700,51171000,68300,68300,68300,68300,0
|
|
20230628,114600,51171000,68300,68300,68300,68300,0
|
|
20230628,114500,51171000,68300,68300,68300,68300,0
|
|
20230628,114400,51171000,68300,68300,68300,68300,0
|
|
20230628,114300,51171000,68300,68300,68300,68300,0
|
|
20230628,114200,51171000,68300,68300,68300,68300,0
|
|
20230628,114100,51171000,68300,68300,68300,68300,10
|
|
20230628,114000,50488000,68200,68200,68200,68200,2
|
|
20230628,113900,50351600,68200,68200,68200,68200,0
|
|
20230628,113800,50351600,68200,68200,68200,68200,0
|
|
20230628,113700,50351600,68200,68200,68200,68200,2
|
|
20230628,113600,50215200,68200,68200,68200,68200,0
|
|
20230628,113500,50215200,68200,68200,68200,68200,2
|
|
20230628,113400,50078800,68200,68200,68200,68200,2
|
|
20230628,113300,49942400,68200,68200,68200,68200,0
|
|
20230628,113200,49942400,68200,68200,68200,68200,0
|
|
20230628,113100,49942400,68200,68200,68200,68200,0
|
|
20230628,113000,49942400,68200,68200,68200,68200,2
|
|
20230628,112900,49806000,68200,68200,68200,68200,0
|
|
20230628,112800,49806000,68200,68200,68200,68200,0
|
|
20230628,112700,49806000,68200,68200,68200,68200,2
|
|
20230628,112600,49669600,68300,68300,68300,68300,0
|
|
20230628,112500,49669600,68300,68300,68300,68300,0
|
|
20230628,112400,49669600,68300,68300,68300,68300,0
|
|
20230628,112300,49669600,68300,68300,68300,68300,1
|
|
20230628,112200,49601300,68200,68200,68200,68200,2
|
|
20230628,112100,49464900,68200,68200,68200,68200,0
|
|
20230628,112000,49464900,68200,68200,68200,68200,0
|
|
20230628,111900,49464900,68200,68200,68200,68200,0
|
|
20230628,111800,49464900,68200,68200,68200,68200,2
|
|
20230628,111700,49328500,68200,68200,68200,68200,0
|
|
20230628,111600,49328500,68200,68200,68200,68200,0
|
|
20230628,111500,49328500,68200,68200,68200,68200,6
|
|
20230628,111400,48919300,68300,68300,68300,68300,0
|
|
20230628,111300,48919300,68300,68300,68300,68300,0
|
|
20230628,111200,48919300,68300,68300,68300,68300,0
|
|
20230628,111100,48919300,68300,68300,68300,68300,0
|
|
20230628,111000,48919300,68300,68300,68300,68300,0
|
|
20230628,110900,48919300,68300,68300,68300,68300,0
|
|
20230628,110800,48919300,68300,68300,68300,68300,0
|
|
20230628,110700,48919300,68300,68300,68300,68300,0
|
|
20230628,110600,48919300,68300,68300,68300,68300,0
|
|
20230628,110500,48919300,68300,68300,68300,68300,2
|
|
20230628,110400,48782700,68300,68400,68400,68300,80
|
|
20230628,110300,43318600,68300,68300,68300,68300,0
|
|
20230628,110200,43318600,68300,68400,68400,68300,14
|
|
20230628,110100,42362100,68400,68400,68400,68400,0
|
|
20230628,110000,42362100,68400,68500,68500,68400,13
|
|
20230628,105900,41472800,68400,68400,68400,68400,2
|
|
20230628,105800,41336000,68400,68400,68400,68400,1
|
|
20230628,105700,41267600,68400,68400,68400,68400,0
|
|
20230628,105600,41267600,68400,68400,68400,68400,2
|
|
20230628,105500,41130800,68400,68400,68400,68400,0
|
|
20230628,105400,41130800,68400,68400,68400,68400,0
|
|
20230628,105300,41130800,68400,68400,68400,68400,2
|
|
20230628,105200,40994000,68400,68400,68400,68400,0
|
|
20230628,105100,40994000,68400,68400,68400,68400,5
|
|
20230628,105000,40652000,68400,68400,68400,68400,2
|
|
20230628,104900,40515200,68500,68500,68500,68500,0
|
|
20230628,104800,40515200,68500,68500,68500,68500,2
|
|
20230628,104700,40378200,68500,68500,68500,68500,0
|
|
20230628,104600,40378200,68500,68500,68500,68500,0
|
|
20230628,104500,40378200,68500,68500,68500,68500,0
|
|
20230628,104400,40378200,68500,68500,68500,68500,0
|
|
20230628,104300,40378200,68500,68500,68500,68500,2
|
|
20230628,104200,40241200,68500,68500,68500,68500,0
|
|
20230628,104100,40241200,68500,68500,68500,68500,0
|
|
20230628,104000,40241200,68500,68500,68500,68500,2
|
|
20230628,103900,40104200,68500,68500,68500,68500,0
|
|
20230628,103800,40104200,68500,68500,68500,68500,0
|
|
20230628,103700,40104200,68500,68500,68500,68500,1
|
|
20230628,103600,40035700,68500,68500,68500,68500,2
|
|
20230628,103500,39898700,68500,68500,68500,68500,0
|
|
20230628,103400,39898700,68500,68500,68500,68500,0
|
|
20230628,103300,39898700,68500,68500,68500,68500,51
|
|
20230628,103200,36405200,68500,68500,68500,68500,40
|
|
20230628,103100,33665200,68500,68500,68500,68500,0
|
|
20230628,103000,33665200,68500,68500,68500,68500,2
|
|
20230628,102900,33528200,68500,68500,68500,68500,0
|
|
20230628,102800,33528200,68500,68500,68500,68500,0
|
|
20230628,102700,33528200,68500,68500,68500,68500,2
|
|
20230628,102600,33391200,68500,68500,68500,68500,0
|
|
20230628,102500,33391200,68500,68500,68500,68500,0
|
|
20230628,102400,33391200,68500,68500,68500,68500,2
|
|
20230628,102300,33254200,68500,68500,68500,68500,0
|
|
20230628,102200,33254200,68500,68500,68500,68500,1
|
|
20230628,102100,33185700,68600,68600,68600,68600,0
|
|
20230628,102000,33185700,68600,68600,68600,68600,0
|
|
20230628,101900,33185700,68600,68600,68600,68600,1
|
|
20230628,101800,33117100,68600,68600,68600,68600,0
|
|
20230628,101700,33117100,68600,68600,68600,68600,0
|
|
20230628,101600,33117100,68600,68600,68600,68600,0
|
|
20230628,101500,33117100,68600,68600,68600,68600,17
|
|
20230628,101400,31950900,68500,68500,68500,68500,0
|
|
20230628,101300,31950900,68500,68500,68500,68500,1
|
|
20230628,101200,31882400,68500,68500,68500,68500,1
|
|
20230628,101100,31813900,68500,68500,68500,68500,0
|
|
20230628,101000,31813900,68500,68500,68500,68500,10
|
|
20230628,100900,31128900,68500,68500,68500,68500,0
|
|
20230628,100800,31128900,68500,68500,68500,68500,0
|
|
20230628,100700,31128900,68500,68500,68500,68500,1
|
|
20230628,100600,31060400,68400,68400,68400,68400,0
|
|
20230628,100500,31060400,68400,68400,68400,68400,0
|
|
20230628,100400,31060400,68400,68400,68400,68400,3
|
|
20230628,100300,30855200,68600,68600,68600,68600,0
|
|
20230628,100200,30855200,68600,68600,68600,68600,0
|
|
20230628,100100,30855200,68600,68600,68600,68600,0
|
|
20230628,100000,30855200,68600,68600,68600,68600,2
|
|
20230628,095900,30718000,68600,68600,68600,68600,0
|
|
20230628,095800,30718000,68600,68600,68600,68600,0
|
|
20230628,095700,30718000,68600,68600,68600,68600,1
|
|
20230628,095600,30649400,68600,68600,68600,68600,0
|
|
20230628,095500,30649400,68600,68600,68600,68600,0
|
|
20230628,095400,30649400,68600,68600,68600,68600,1
|
|
20230628,095300,30580800,68600,68600,68600,68600,0
|
|
20230628,095200,30580800,68600,68600,68600,68600,0
|
|
20230628,095100,30580800,68600,68600,68600,68600,0
|
|
20230628,095000,30580800,68600,68600,68600,68600,1
|
|
20230628,094900,30512200,68400,68400,68400,68400,0
|
|
20230628,094800,30512200,68400,68400,68400,68400,0
|
|
20230628,094700,30512200,68400,68400,68400,68400,0
|
|
20230628,094600,30512200,68400,68400,68400,68400,0
|
|
20230628,094500,30512200,68400,68400,68400,68400,0
|
|
20230628,094400,30512200,68400,68400,68400,68400,0
|
|
20230628,094300,30512200,68400,68400,68400,68400,0
|
|
20230628,094200,30512200,68400,68400,68400,68400,0
|
|
20230628,094100,30512200,68400,68400,68400,68400,0
|
|
20230628,094000,30512200,68400,68400,68400,68400,0
|
|
20230628,093900,30512200,68400,68400,68400,68400,0
|
|
20230628,093800,30512200,68400,68400,68400,68400,0
|
|
20230628,093700,30512200,68400,68400,68400,68400,0
|
|
20230628,093600,30512200,68400,68400,68400,68400,1
|
|
20230628,093500,30443800,68500,68500,68500,68500,1
|
|
20230628,093400,30375300,68400,68400,68400,68400,10
|
|
20230628,093300,29691300,68400,68400,68400,68400,0
|
|
20230628,093200,29691300,68400,68400,68400,68400,3
|
|
20230628,093100,29486100,68400,68400,68400,68400,0
|
|
20230628,093000,29486100,68400,68400,68400,68400,0
|
|
20230628,092900,29486100,68400,68400,68400,68400,0
|
|
20230628,092800,29486100,68400,68400,68400,68400,0
|
|
20230628,092700,29486100,68400,68400,68400,68400,0
|
|
20230628,092600,29486100,68400,68400,68400,68400,0
|
|
20230628,092500,29486100,68400,68400,68400,68400,0
|
|
20230628,092400,29486100,68400,68400,68400,68400,0
|
|
20230628,092300,29486100,68400,68400,68400,68400,0
|
|
20230628,092200,29486100,68400,68400,68400,68400,0
|
|
20230628,092100,29486100,68400,68400,68400,68400,0
|
|
20230628,092000,29486100,68400,68400,68400,68400,0
|
|
20230628,091900,29486100,68400,68400,68400,68400,0
|
|
20230628,091800,29486100,68400,68400,68400,68400,31
|
|
20230628,091700,27365700,68400,68400,68400,68400,1
|
|
20230628,091600,27297300,68400,68300,68400,68300,191
|
|
20230628,091500,14250400,68300,68300,68300,68300,5
|
|
20230628,091400,13908900,68300,68300,68300,68300,0
|
|
20230628,091300,13908900,68300,68200,68300,68200,10
|
|
20230628,091200,13226000,68200,68200,68200,68200,15
|
|
20230628,091100,12203000,68200,68300,68300,68200,26
|
|
20230628,091000,10428200,68400,68500,68500,68400,4
|
|
20230628,090900,10154400,68300,68300,68300,68300,0
|
|
20230628,090800,10154400,68300,68300,68300,68300,5
|
|
20230628,090700,9812900,68500,68500,68500,68500,0
|
|
20230628,090600,9812900,68500,68600,68600,68500,99
|
|
20230628,090500,3026800,68600,68700,68700,68600,11
|
|
20230628,090400,2272100,68700,68700,68700,68700,15
|
|
20230628,090300,1241600,68700,68700,68700,68700,0
|
|
20230628,090200,1241600,68700,68800,68800,68700,2
|
|
20230628,090100,1104100,68800,69000,69000,68800,13
|
|
20230628,090000,207600,69200,69200,69200,69200,3
|