606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190300,16804300,98400,98400,98400,98400,20
|
|
20230615,190200,16804300,98400,98400,98400,98400,0
|
|
20230615,190100,16804300,98400,98400,98400,98400,0
|
|
20230615,190000,16804300,98400,98400,98400,98400,0
|
|
20230615,185900,16804300,98400,98400,98400,98400,0
|
|
20230615,185800,16804300,98400,98400,98400,98400,0
|
|
20230615,185700,16804300,98400,98400,98400,98400,0
|
|
20230615,185600,16804300,98400,98400,98400,98400,0
|
|
20230615,185500,16804300,98400,98400,98400,98400,0
|
|
20230615,185400,16804300,98400,98400,98400,98400,0
|
|
20230615,185300,16804300,98400,98400,98400,98400,0
|
|
20230615,185200,16804300,98400,98400,98400,98400,0
|
|
20230615,185100,16804300,98400,98400,98400,98400,0
|
|
20230615,185000,16804300,98400,98400,98400,98400,0
|
|
20230615,184900,16804300,98400,98400,98400,98400,0
|
|
20230615,184800,16804300,98400,98400,98400,98400,0
|
|
20230615,184700,16804300,98400,98400,98400,98400,0
|
|
20230615,184600,16804300,98400,98400,98400,98400,0
|
|
20230615,184500,16804300,98400,98400,98400,98400,0
|
|
20230615,184400,16804300,98400,98400,98400,98400,0
|
|
20230615,184300,16804300,98400,98400,98400,98400,0
|
|
20230615,184200,16804300,98400,98400,98400,98400,0
|
|
20230615,184100,16804300,98400,98400,98400,98400,0
|
|
20230615,184000,16804300,98400,98400,98400,98400,0
|
|
20230615,183900,16804300,98400,98400,98400,98400,0
|
|
20230615,183800,16804300,98400,98400,98400,98400,0
|
|
20230615,183700,16804300,98400,98400,98400,98400,0
|
|
20230615,183600,16804300,98400,98400,98400,98400,0
|
|
20230615,183500,16804300,98400,98400,98400,98400,0
|
|
20230615,183400,16804300,98400,98400,98400,98400,0
|
|
20230615,183300,16804300,98400,98400,98400,98400,20
|
|
20230615,183200,16804300,98400,98400,98400,98400,0
|
|
20230615,183100,16804300,98400,98400,98400,98400,0
|
|
20230615,183000,16804300,98400,98400,98400,98400,0
|
|
20230615,182900,16804300,98400,98400,98400,98400,0
|
|
20230615,182800,16804300,98400,98400,98400,98400,0
|
|
20230615,182700,16804300,98400,98400,98400,98400,0
|
|
20230615,182600,16804300,98400,98400,98400,98400,0
|
|
20230615,182500,16804300,98400,98400,98400,98400,0
|
|
20230615,182400,16804300,98400,98400,98400,98400,0
|
|
20230615,182300,16804300,98400,98400,98400,98400,0
|
|
20230615,182200,16804300,98400,98400,98400,98400,0
|
|
20230615,182100,16804300,98400,98400,98400,98400,0
|
|
20230615,182000,16804300,98400,98400,98400,98400,0
|
|
20230615,181900,16804300,98400,98400,98400,98400,0
|
|
20230615,181800,16804300,98400,98400,98400,98400,0
|
|
20230615,181700,16804300,98400,98400,98400,98400,0
|
|
20230615,181600,16804300,98400,98400,98400,98400,0
|
|
20230615,181500,16804300,98400,98400,98400,98400,0
|
|
20230615,181400,16804300,98400,98400,98400,98400,0
|
|
20230615,181300,16804300,98400,98400,98400,98400,0
|
|
20230615,181200,16804300,98400,98400,98400,98400,0
|
|
20230615,181100,16804300,98400,98400,98400,98400,0
|
|
20230615,181000,16804300,98400,98400,98400,98400,0
|
|
20230615,180900,16804300,98400,98400,98400,98400,0
|
|
20230615,180800,16804300,98400,98400,98400,98400,0
|
|
20230615,180700,16804300,98400,98400,98400,98400,0
|
|
20230615,180600,16804300,98400,98400,98400,98400,0
|
|
20230615,180500,16804300,98400,98400,98400,98400,0
|
|
20230615,180400,16804300,98400,98400,98400,98400,0
|
|
20230615,180300,16804300,98400,98400,98400,98400,20
|
|
20230615,180200,16804300,98400,98400,98400,98400,0
|
|
20230615,180100,16804300,98400,98400,98400,98400,0
|
|
20230615,180000,16804300,98400,98400,98400,98400,0
|
|
20230615,175900,16804300,98400,98400,98400,98400,0
|
|
20230615,175800,16804300,98400,98400,98400,98400,0
|
|
20230615,175700,16804300,98400,98400,98400,98400,0
|
|
20230615,175600,16804300,98400,98400,98400,98400,0
|
|
20230615,175500,16804300,98400,98400,98400,98400,0
|
|
20230615,175400,16804300,98400,98400,98400,98400,0
|
|
20230615,175300,16804300,98400,98400,98400,98400,0
|
|
20230615,175200,16804300,98400,98400,98400,98400,0
|
|
20230615,175100,16804300,98400,98400,98400,98400,0
|
|
20230615,175000,16804300,98400,98400,98400,98400,0
|
|
20230615,174900,16804300,98400,98400,98400,98400,0
|
|
20230615,174800,16804300,98400,98400,98400,98400,0
|
|
20230615,174700,16804300,98400,98400,98400,98400,0
|
|
20230615,174600,16804300,98400,98400,98400,98400,0
|
|
20230615,174500,16804300,98400,98400,98400,98400,0
|
|
20230615,174400,16804300,98400,98400,98400,98400,0
|
|
20230615,174300,16804300,98400,98400,98400,98400,0
|
|
20230615,174200,16804300,98400,98400,98400,98400,0
|
|
20230615,174100,16804300,98400,98400,98400,98400,0
|
|
20230615,174000,16804300,98400,98400,98400,98400,0
|
|
20230615,173900,16804300,98400,98400,98400,98400,0
|
|
20230615,173800,16804300,98400,98400,98400,98400,0
|
|
20230615,173700,16804300,98400,98400,98400,98400,0
|
|
20230615,173600,16804300,98400,98400,98400,98400,0
|
|
20230615,173500,16804300,98400,98400,98400,98400,0
|
|
20230615,173400,16804300,98400,98400,98400,98400,0
|
|
20230615,173300,16804300,98400,98400,98400,98400,20
|
|
20230615,173200,16804300,98400,98400,98400,98400,0
|
|
20230615,173100,16804300,98400,98400,98400,98400,0
|
|
20230615,173000,16804300,98400,98400,98400,98400,0
|
|
20230615,172900,16804300,98400,98400,98400,98400,0
|
|
20230615,172800,16804300,98400,98400,98400,98400,0
|
|
20230615,172700,16804300,98400,98400,98400,98400,0
|
|
20230615,172600,16804300,98400,98400,98400,98400,0
|
|
20230615,172500,16804300,98400,98400,98400,98400,0
|
|
20230615,172400,16804300,98400,98400,98400,98400,0
|
|
20230615,172300,16804300,98400,98400,98400,98400,0
|
|
20230615,172200,16804300,98400,98400,98400,98400,0
|
|
20230615,172100,16804300,98400,98400,98400,98400,0
|
|
20230615,172000,16804300,98400,98400,98400,98400,0
|
|
20230615,171900,16804300,98400,98400,98400,98400,0
|
|
20230615,171800,16804300,98400,98400,98400,98400,0
|
|
20230615,171700,16804300,98400,98400,98400,98400,0
|
|
20230615,171600,16804300,98400,98400,98400,98400,0
|
|
20230615,171500,16804300,98400,98400,98400,98400,0
|
|
20230615,171400,16804300,98400,98400,98400,98400,0
|
|
20230615,171300,16804300,98400,98400,98400,98400,0
|
|
20230615,171200,16804300,98400,98400,98400,98400,0
|
|
20230615,171100,16804300,98400,98400,98400,98400,0
|
|
20230615,171000,16804300,98400,98400,98400,98400,0
|
|
20230615,170900,16804300,98400,98400,98400,98400,0
|
|
20230615,170800,16804300,98400,98400,98400,98400,0
|
|
20230615,170700,16804300,98400,98400,98400,98400,0
|
|
20230615,170600,16804300,98400,98400,98400,98400,0
|
|
20230615,170500,16804300,98400,98400,98400,98400,0
|
|
20230615,170400,16804300,98400,98400,98400,98400,0
|
|
20230615,170300,16804300,98400,98400,98400,98400,20
|
|
20230615,170200,16804300,98400,98400,98400,98400,0
|
|
20230615,170100,16804300,98400,98400,98400,98400,0
|
|
20230615,170000,16804300,98400,98400,98400,98400,0
|
|
20230615,165900,16804300,98400,98400,98400,98400,0
|
|
20230615,165800,16804300,98400,98400,98400,98400,0
|
|
20230615,165700,16804300,98400,98400,98400,98400,0
|
|
20230615,165600,16804300,98400,98400,98400,98400,0
|
|
20230615,165500,16804300,98400,98400,98400,98400,0
|
|
20230615,165400,16804300,98400,98400,98400,98400,0
|
|
20230615,165300,16804300,98400,98400,98400,98400,0
|
|
20230615,165200,16804300,98400,98400,98400,98400,0
|
|
20230615,165100,16804300,98400,98400,98400,98400,0
|
|
20230615,165000,16804300,98400,98400,98400,98400,0
|
|
20230615,164900,16804300,98400,98400,98400,98400,0
|
|
20230615,164800,16804300,98400,98400,98400,98400,0
|
|
20230615,164700,16804300,98400,98400,98400,98400,0
|
|
20230615,164600,16804300,98400,98400,98400,98400,0
|
|
20230615,164500,16804300,98400,98400,98400,98400,0
|
|
20230615,164400,16804300,98400,98400,98400,98400,0
|
|
20230615,164300,16804300,98400,98400,98400,98400,0
|
|
20230615,164200,16804300,98400,98400,98400,98400,0
|
|
20230615,164100,16804300,98400,98400,98400,98400,0
|
|
20230615,164000,16804300,98400,98400,98400,98400,0
|
|
20230615,163900,16804300,98400,98400,98400,98400,0
|
|
20230615,163800,16804300,98400,98400,98400,98400,0
|
|
20230615,163700,16804300,98400,98400,98400,98400,0
|
|
20230615,163600,16804300,98400,98400,98400,98400,0
|
|
20230615,163500,16804300,98400,98400,98400,98400,0
|
|
20230615,163400,16804300,98400,98400,98400,98400,0
|
|
20230615,163300,16804300,98400,98400,98400,98400,20
|
|
20230615,163200,16804300,98400,98400,98400,98400,0
|
|
20230615,163100,16804300,98400,98400,98400,98400,0
|
|
20230615,163000,16804300,98400,98400,98400,98400,0
|
|
20230615,162900,16804300,98400,98400,98400,98400,0
|
|
20230615,162800,16804300,98400,98400,98400,98400,0
|
|
20230615,162700,16804300,98400,98400,98400,98400,0
|
|
20230615,162600,16804300,98400,98400,98400,98400,0
|
|
20230615,162500,16804300,98400,98400,98400,98400,0
|
|
20230615,162400,16804300,98400,98400,98400,98400,0
|
|
20230615,162300,16804300,98400,98400,98400,98400,0
|
|
20230615,162200,16804300,98400,98400,98400,98400,0
|
|
20230615,162100,16804300,98400,98400,98400,98400,0
|
|
20230615,162000,16804300,98400,98400,98400,98400,0
|
|
20230615,161900,16804300,98400,98400,98400,98400,0
|
|
20230615,161800,16804300,98400,98400,98400,98400,0
|
|
20230615,161700,16804300,98400,98400,98400,98400,0
|
|
20230615,161600,16804300,98400,98400,98400,98400,0
|
|
20230615,161500,16804300,98400,98400,98400,98400,0
|
|
20230615,161400,16804300,98400,98400,98400,98400,0
|
|
20230615,161300,16804300,98400,98400,98400,98400,0
|
|
20230615,161200,16804300,98400,98400,98400,98400,0
|
|
20230615,161100,16804300,98400,98400,98400,98400,0
|
|
20230615,161000,16804300,98400,98400,98400,98400,0
|
|
20230615,160900,16804300,98400,98400,98400,98400,0
|
|
20230615,160800,16804300,98400,98400,98400,98400,0
|
|
20230615,160700,16804300,98400,98400,98400,98400,0
|
|
20230615,160600,16804300,98400,98400,98400,98400,0
|
|
20230615,160500,16804300,98400,98400,98400,98400,0
|
|
20230615,160400,16804300,98400,98400,98400,98400,0
|
|
20230615,160300,16804300,98400,98400,98400,98400,20
|
|
20230615,160200,16804300,98400,98400,98400,98400,0
|
|
20230615,160100,16804300,98400,98400,98400,98400,0
|
|
20230615,160000,16804300,98400,98400,98400,98400,0
|
|
20230615,155900,16804300,98400,98400,98400,98400,0
|
|
20230615,155800,16804300,98400,98400,98400,98400,0
|
|
20230615,155700,16804300,98400,98400,98400,98400,0
|
|
20230615,155600,16804300,98400,98400,98400,98400,0
|
|
20230615,155500,16804300,98400,98400,98400,98400,0
|
|
20230615,155400,16804300,98400,98400,98400,98400,0
|
|
20230615,155300,16804300,98400,98400,98400,98400,0
|
|
20230615,155200,16804300,98400,98400,98400,98400,0
|
|
20230615,155100,16804300,98400,98400,98400,98400,0
|
|
20230615,155000,16804300,98400,98400,98400,98400,0
|
|
20230615,154900,16804300,98400,98400,98400,98400,0
|
|
20230615,154800,16804300,98400,98400,98400,98400,0
|
|
20230615,154700,16804300,98400,98400,98400,98400,0
|
|
20230615,154600,16804300,98400,98400,98400,98400,0
|
|
20230615,154500,16804300,98400,98400,98400,98400,0
|
|
20230615,154400,16804300,98400,98400,98400,98400,0
|
|
20230615,154300,16804300,98400,98400,98400,98400,0
|
|
20230615,154200,16804300,98400,98400,98400,98400,0
|
|
20230615,154100,16804300,98400,98400,98400,98400,0
|
|
20230615,154000,16804300,98400,98400,98400,98400,0
|
|
20230615,153900,16804300,98400,98400,98400,98400,0
|
|
20230615,153800,16804300,98400,98400,98400,98400,0
|
|
20230615,153700,16804300,98400,98400,98400,98400,0
|
|
20230615,153600,16804300,98400,98400,98400,98400,0
|
|
20230615,153500,16804300,98400,98400,98400,98400,0
|
|
20230615,153400,16804300,98400,98400,98400,98400,0
|
|
20230615,153300,16804300,98400,98400,98400,98400,20
|
|
20230615,153200,16804300,98400,98400,98400,98400,0
|
|
20230615,153100,16804300,98400,98400,98400,98400,0
|
|
20230615,153000,16804300,98400,98400,98400,98400,20
|
|
20230615,152900,14836300,98100,98100,98100,98100,0
|
|
20230615,152800,14836300,98100,98100,98100,98100,0
|
|
20230615,152700,14836300,98100,98100,98100,98100,0
|
|
20230615,152600,14836300,98100,98100,98100,98100,0
|
|
20230615,152500,14836300,98100,98100,98100,98100,0
|
|
20230615,152400,14836300,98100,98100,98100,98100,0
|
|
20230615,152300,14836300,98100,98100,98100,98100,0
|
|
20230615,152200,14836300,98100,98100,98100,98100,0
|
|
20230615,152100,14836300,98100,98100,98100,98100,0
|
|
20230615,152000,14836300,98100,98100,98100,98100,0
|
|
20230615,151900,14836300,98100,98100,98100,98100,0
|
|
20230615,151800,14836300,98100,98100,98100,98100,0
|
|
20230615,151700,14836300,98100,98100,98100,98100,0
|
|
20230615,151600,14836300,98100,98100,98100,98100,0
|
|
20230615,151500,14836300,98100,98100,98100,98100,0
|
|
20230615,151400,14836300,98100,98100,98100,98100,0
|
|
20230615,151300,14836300,98100,98100,98100,98100,0
|
|
20230615,151200,14836300,98100,98100,98100,98100,0
|
|
20230615,151100,14836300,98100,98100,98100,98100,0
|
|
20230615,151000,14836300,98100,98100,98100,98100,2
|
|
20230615,150900,14640100,98200,98200,98200,98200,0
|
|
20230615,150800,14640100,98200,98200,98200,98200,0
|
|
20230615,150700,14640100,98200,98200,98200,98200,0
|
|
20230615,150600,14640100,98200,98200,98200,98200,0
|
|
20230615,150500,14640100,98200,98200,98200,98200,0
|
|
20230615,150400,14640100,98200,98200,98200,98200,0
|
|
20230615,150300,14640100,98200,98200,98200,98200,0
|
|
20230615,150200,14640100,98200,98200,98200,98200,0
|
|
20230615,150100,14640100,98200,98200,98200,98200,0
|
|
20230615,150000,14640100,98200,98200,98200,98200,1
|
|
20230615,145900,14541900,98200,98200,98200,98200,0
|
|
20230615,145800,14541900,98200,98200,98200,98200,0
|
|
20230615,145700,14541900,98200,98200,98200,98200,0
|
|
20230615,145600,14541900,98200,98200,98200,98200,0
|
|
20230615,145500,14541900,98200,98200,98200,98200,0
|
|
20230615,145400,14541900,98200,98200,98200,98200,0
|
|
20230615,145300,14541900,98200,98200,98200,98200,0
|
|
20230615,145200,14541900,98200,98200,98200,98200,0
|
|
20230615,145100,14541900,98200,98200,98200,98200,0
|
|
20230615,145000,14541900,98200,98200,98200,98200,0
|
|
20230615,144900,14541900,98200,98200,98200,98200,0
|
|
20230615,144800,14541900,98200,98200,98200,98200,0
|
|
20230615,144700,14541900,98200,98200,98200,98200,0
|
|
20230615,144600,14541900,98200,98200,98200,98200,0
|
|
20230615,144500,14541900,98200,98200,98200,98200,0
|
|
20230615,144400,14541900,98200,98200,98200,98200,0
|
|
20230615,144300,14541900,98200,98200,98200,98200,0
|
|
20230615,144200,14541900,98200,98200,98200,98200,0
|
|
20230615,144100,14541900,98200,98200,98200,98200,0
|
|
20230615,144000,14541900,98200,98200,98200,98200,0
|
|
20230615,143900,14541900,98200,98200,98200,98200,0
|
|
20230615,143800,14541900,98200,98200,98200,98200,0
|
|
20230615,143700,14541900,98200,98200,98200,98200,0
|
|
20230615,143600,14541900,98200,98200,98200,98200,0
|
|
20230615,143500,14541900,98200,98200,98200,98200,0
|
|
20230615,143400,14541900,98200,98200,98200,98200,0
|
|
20230615,143300,14541900,98200,98200,98200,98200,0
|
|
20230615,143200,14541900,98200,98200,98200,98200,0
|
|
20230615,143100,14541900,98200,98200,98200,98200,0
|
|
20230615,143000,14541900,98200,98200,98200,98200,0
|
|
20230615,142900,14541900,98200,98200,98200,98200,0
|
|
20230615,142800,14541900,98200,98200,98200,98200,0
|
|
20230615,142700,14541900,98200,98200,98200,98200,0
|
|
20230615,142600,14541900,98200,98200,98200,98200,5
|
|
20230615,142500,14050900,98200,98200,98200,98200,0
|
|
20230615,142400,14050900,98200,98200,98200,98200,0
|
|
20230615,142300,14050900,98200,98200,98200,98200,0
|
|
20230615,142200,14050900,98200,98200,98200,98200,0
|
|
20230615,142100,14050900,98200,98200,98200,98200,0
|
|
20230615,142000,14050900,98200,98200,98200,98200,0
|
|
20230615,141900,14050900,98200,98200,98200,98200,0
|
|
20230615,141800,14050900,98200,98200,98200,98200,0
|
|
20230615,141700,14050900,98200,98200,98200,98200,9
|
|
20230615,141600,13167100,98200,98200,98200,98200,0
|
|
20230615,141500,13167100,98200,98200,98200,98200,0
|
|
20230615,141400,13167100,98200,98200,98200,98200,0
|
|
20230615,141300,13167100,98200,98200,98200,98200,0
|
|
20230615,141200,13167100,98200,98200,98200,98200,0
|
|
20230615,141100,13167100,98200,98200,98200,98200,0
|
|
20230615,141000,13167100,98200,98200,98200,98200,0
|
|
20230615,140900,13167100,98200,98200,98200,98200,0
|
|
20230615,140800,13167100,98200,98200,98200,98200,0
|
|
20230615,140700,13167100,98200,98200,98200,98200,1
|
|
20230615,140600,13068900,98200,98200,98200,98200,0
|
|
20230615,140500,13068900,98200,98200,98200,98200,0
|
|
20230615,140400,13068900,98200,98200,98200,98200,1
|
|
20230615,140300,12970700,98200,98200,98200,98200,0
|
|
20230615,140200,12970700,98200,98200,98200,98200,0
|
|
20230615,140100,12970700,98200,98200,98200,98200,0
|
|
20230615,140000,12970700,98200,98200,98200,98200,8
|
|
20230615,135900,12185100,98200,98200,98200,98200,0
|
|
20230615,135800,12185100,98200,98200,98200,98200,1
|
|
20230615,135700,12086900,98100,98100,98100,98100,0
|
|
20230615,135600,12086900,98100,98100,98100,98100,0
|
|
20230615,135500,12086900,98100,98100,98100,98100,0
|
|
20230615,135400,12086900,98100,98100,98100,98100,0
|
|
20230615,135300,12086900,98100,98100,98100,98100,0
|
|
20230615,135200,12086900,98100,98100,98100,98100,0
|
|
20230615,135100,12086900,98100,98100,98100,98100,0
|
|
20230615,135000,12086900,98100,98100,98100,98100,0
|
|
20230615,134900,12086900,98100,98100,98100,98100,0
|
|
20230615,134800,12086900,98100,98100,98100,98100,0
|
|
20230615,134700,12086900,98100,98100,98100,98100,0
|
|
20230615,134600,12086900,98100,98100,98100,98100,0
|
|
20230615,134500,12086900,98100,98100,98100,98100,0
|
|
20230615,134400,12086900,98100,98100,98100,98100,0
|
|
20230615,134300,12086900,98100,98100,98100,98100,0
|
|
20230615,134200,12086900,98100,98100,98100,98100,0
|
|
20230615,134100,12086900,98100,98100,98100,98100,0
|
|
20230615,134000,12086900,98100,98100,98100,98100,0
|
|
20230615,133900,12086900,98100,98100,98100,98100,0
|
|
20230615,133800,12086900,98100,98100,98100,98100,0
|
|
20230615,133700,12086900,98100,98100,98100,98100,0
|
|
20230615,133600,12086900,98100,98100,98100,98100,0
|
|
20230615,133500,12086900,98100,98100,98100,98100,0
|
|
20230615,133400,12086900,98100,98100,98100,98100,0
|
|
20230615,133300,12086900,98100,98100,98100,98100,0
|
|
20230615,133200,12086900,98100,98100,98100,98100,0
|
|
20230615,133100,12086900,98100,98100,98100,98100,0
|
|
20230615,133000,12086900,98100,98100,98100,98100,0
|
|
20230615,132900,12086900,98100,98100,98100,98100,0
|
|
20230615,132800,12086900,98100,98100,98100,98100,0
|
|
20230615,132700,12086900,98100,98100,98100,98100,0
|
|
20230615,132600,12086900,98100,98100,98100,98100,0
|
|
20230615,132500,12086900,98100,98100,98100,98100,0
|
|
20230615,132400,12086900,98100,98100,98100,98100,0
|
|
20230615,132300,12086900,98100,98100,98100,98100,0
|
|
20230615,132200,12086900,98100,98100,98100,98100,0
|
|
20230615,132100,12086900,98100,98100,98100,98100,0
|
|
20230615,132000,12086900,98100,98100,98100,98100,0
|
|
20230615,131900,12086900,98100,98100,98100,98100,0
|
|
20230615,131800,12086900,98100,98100,98100,98100,0
|
|
20230615,131700,12086900,98100,98100,98100,98100,0
|
|
20230615,131600,12086900,98100,98100,98100,98100,0
|
|
20230615,131500,12086900,98100,98100,98100,98100,0
|
|
20230615,131400,12086900,98100,98100,98100,98100,0
|
|
20230615,131300,12086900,98100,98100,98100,98100,0
|
|
20230615,131200,12086900,98100,98100,98100,98100,0
|
|
20230615,131100,12086900,98100,98100,98100,98100,0
|
|
20230615,131000,12086900,98100,98100,98100,98100,0
|
|
20230615,130900,12086900,98100,98100,98100,98100,0
|
|
20230615,130800,12086900,98100,98100,98100,98100,0
|
|
20230615,130700,12086900,98100,98100,98100,98100,0
|
|
20230615,130600,12086900,98100,98100,98100,98100,0
|
|
20230615,130500,12086900,98100,98100,98100,98100,0
|
|
20230615,130400,12086900,98100,98100,98100,98100,0
|
|
20230615,130300,12086900,98100,98100,98100,98100,0
|
|
20230615,130200,12086900,98100,98100,98100,98100,0
|
|
20230615,130100,12086900,98100,98100,98100,98100,0
|
|
20230615,130000,12086900,98100,98100,98100,98100,0
|
|
20230615,125900,12086900,98100,98100,98100,98100,0
|
|
20230615,125800,12086900,98100,98100,98100,98100,0
|
|
20230615,125700,12086900,98100,98100,98100,98100,0
|
|
20230615,125600,12086900,98100,98100,98100,98100,0
|
|
20230615,125500,12086900,98100,98100,98100,98100,0
|
|
20230615,125400,12086900,98100,98100,98100,98100,0
|
|
20230615,125300,12086900,98100,98100,98100,98100,0
|
|
20230615,125200,12086900,98100,98100,98100,98100,0
|
|
20230615,125100,12086900,98100,98100,98100,98100,0
|
|
20230615,125000,12086900,98100,98100,98100,98100,0
|
|
20230615,124900,12086900,98100,98100,98100,98100,0
|
|
20230615,124800,12086900,98100,98100,98100,98100,0
|
|
20230615,124700,12086900,98100,98100,98100,98100,0
|
|
20230615,124600,12086900,98100,98100,98100,98100,0
|
|
20230615,124500,12086900,98100,98100,98100,98100,0
|
|
20230615,124400,12086900,98100,98100,98100,98100,0
|
|
20230615,124300,12086900,98100,98100,98100,98100,0
|
|
20230615,124200,12086900,98100,98100,98100,98100,0
|
|
20230615,124100,12086900,98100,98100,98100,98100,0
|
|
20230615,124000,12086900,98100,98100,98100,98100,0
|
|
20230615,123900,12086900,98100,98100,98100,98100,0
|
|
20230615,123800,12086900,98100,98100,98100,98100,0
|
|
20230615,123700,12086900,98100,98100,98100,98100,0
|
|
20230615,123600,12086900,98100,98100,98100,98100,0
|
|
20230615,123500,12086900,98100,98100,98100,98100,0
|
|
20230615,123400,12086900,98100,98100,98100,98100,0
|
|
20230615,123300,12086900,98100,98100,98100,98100,0
|
|
20230615,123200,12086900,98100,98100,98100,98100,0
|
|
20230615,123100,12086900,98100,98100,98100,98100,0
|
|
20230615,123000,12086900,98100,98100,98100,98100,0
|
|
20230615,122900,12086900,98100,98100,98100,98100,0
|
|
20230615,122800,12086900,98100,98100,98100,98100,0
|
|
20230615,122700,12086900,98100,98100,98100,98100,0
|
|
20230615,122600,12086900,98100,98100,98100,98100,0
|
|
20230615,122500,12086900,98100,98100,98100,98100,0
|
|
20230615,122400,12086900,98100,98100,98100,98100,0
|
|
20230615,122300,12086900,98100,98100,98100,98100,0
|
|
20230615,122200,12086900,98100,98100,98100,98100,0
|
|
20230615,122100,12086900,98100,98100,98100,98100,0
|
|
20230615,122000,12086900,98100,98100,98100,98100,0
|
|
20230615,121900,12086900,98100,98100,98100,98100,0
|
|
20230615,121800,12086900,98100,98100,98100,98100,0
|
|
20230615,121700,12086900,98100,98100,98100,98100,0
|
|
20230615,121600,12086900,98100,98100,98100,98100,0
|
|
20230615,121500,12086900,98100,98100,98100,98100,0
|
|
20230615,121400,12086900,98100,98100,98100,98100,0
|
|
20230615,121300,12086900,98100,98100,98100,98100,0
|
|
20230615,121200,12086900,98100,98100,98100,98100,0
|
|
20230615,121100,12086900,98100,98100,98100,98100,0
|
|
20230615,121000,12086900,98100,98100,98100,98100,0
|
|
20230615,120900,12086900,98100,98200,98200,98100,100
|
|
20230615,120800,2271600,98400,98400,98400,98400,0
|
|
20230615,120700,2271600,98400,98400,98400,98400,0
|
|
20230615,120600,2271600,98400,98400,98400,98400,0
|
|
20230615,120500,2271600,98400,98400,98400,98400,0
|
|
20230615,120400,2271600,98400,98400,98400,98400,0
|
|
20230615,120300,2271600,98400,98400,98400,98400,0
|
|
20230615,120200,2271600,98400,98400,98400,98400,0
|
|
20230615,120100,2271600,98400,98400,98400,98400,0
|
|
20230615,120000,2271600,98400,98400,98400,98400,0
|
|
20230615,115900,2271600,98400,98400,98400,98400,0
|
|
20230615,115800,2271600,98400,98400,98400,98400,0
|
|
20230615,115700,2271600,98400,98400,98400,98400,0
|
|
20230615,115600,2271600,98400,98400,98400,98400,0
|
|
20230615,115500,2271600,98400,98400,98400,98400,0
|
|
20230615,115400,2271600,98400,98400,98400,98400,0
|
|
20230615,115300,2271600,98400,98400,98400,98400,0
|
|
20230615,115200,2271600,98400,98400,98400,98400,0
|
|
20230615,115100,2271600,98400,98400,98400,98400,0
|
|
20230615,115000,2271600,98400,98400,98400,98400,3
|
|
20230615,114900,1976400,98400,98400,98400,98400,0
|
|
20230615,114800,1976400,98400,98400,98400,98400,0
|
|
20230615,114700,1976400,98400,98400,98400,98400,0
|
|
20230615,114600,1976400,98400,98400,98400,98400,0
|
|
20230615,114500,1976400,98400,98400,98400,98400,0
|
|
20230615,114400,1976400,98400,98400,98400,98400,0
|
|
20230615,114300,1976400,98400,98400,98400,98400,0
|
|
20230615,114200,1976400,98400,98400,98400,98400,0
|
|
20230615,114100,1976400,98400,98400,98400,98400,0
|
|
20230615,114000,1976400,98400,98400,98400,98400,0
|
|
20230615,113900,1976400,98400,98400,98400,98400,0
|
|
20230615,113800,1976400,98400,98400,98400,98400,0
|
|
20230615,113700,1976400,98400,98400,98400,98400,0
|
|
20230615,113600,1976400,98400,98400,98400,98400,0
|
|
20230615,113500,1976400,98400,98400,98400,98400,0
|
|
20230615,113400,1976400,98400,98400,98400,98400,0
|
|
20230615,113300,1976400,98400,98400,98400,98400,0
|
|
20230615,113200,1976400,98400,98400,98400,98400,0
|
|
20230615,113100,1976400,98400,98400,98400,98400,0
|
|
20230615,113000,1976400,98400,98400,98400,98400,0
|
|
20230615,112900,1976400,98400,98400,98400,98400,0
|
|
20230615,112800,1976400,98400,98400,98400,98400,0
|
|
20230615,112700,1976400,98400,98400,98400,98400,0
|
|
20230615,112600,1976400,98400,98400,98400,98400,0
|
|
20230615,112500,1976400,98400,98400,98400,98400,0
|
|
20230615,112400,1976400,98400,98400,98400,98400,0
|
|
20230615,112300,1976400,98400,98400,98400,98400,0
|
|
20230615,112200,1976400,98400,98400,98400,98400,0
|
|
20230615,112100,1976400,98400,98400,98400,98400,0
|
|
20230615,112000,1976400,98400,98400,98400,98400,0
|
|
20230615,111900,1976400,98400,98400,98400,98400,0
|
|
20230615,111800,1976400,98400,98400,98400,98400,0
|
|
20230615,111700,1976400,98400,98400,98400,98400,0
|
|
20230615,111600,1976400,98400,98400,98400,98400,0
|
|
20230615,111500,1976400,98400,98400,98400,98400,0
|
|
20230615,111400,1976400,98400,98400,98400,98400,0
|
|
20230615,111300,1976400,98400,98400,98400,98400,0
|
|
20230615,111200,1976400,98400,98400,98400,98400,0
|
|
20230615,111100,1976400,98400,98400,98400,98400,0
|
|
20230615,111000,1976400,98400,98400,98400,98400,0
|
|
20230615,110900,1976400,98400,98400,98400,98400,0
|
|
20230615,110800,1976400,98400,98400,98400,98400,0
|
|
20230615,110700,1976400,98400,98400,98400,98400,0
|
|
20230615,110600,1976400,98400,98400,98400,98400,0
|
|
20230615,110500,1976400,98400,98400,98400,98400,0
|
|
20230615,110400,1976400,98400,98400,98400,98400,0
|
|
20230615,110300,1976400,98400,98400,98400,98400,0
|
|
20230615,110200,1976400,98400,98400,98400,98400,0
|
|
20230615,110100,1976400,98400,98400,98400,98400,0
|
|
20230615,110000,1976400,98400,98400,98400,98400,0
|
|
20230615,105900,1976400,98400,98400,98400,98400,0
|
|
20230615,105800,1976400,98400,98400,98400,98400,0
|
|
20230615,105700,1976400,98400,98400,98400,98400,0
|
|
20230615,105600,1976400,98400,98400,98400,98400,0
|
|
20230615,105500,1976400,98400,98400,98400,98400,0
|
|
20230615,105400,1976400,98400,98400,98400,98400,0
|
|
20230615,105300,1976400,98400,98400,98400,98400,0
|
|
20230615,105200,1976400,98400,98400,98400,98400,0
|
|
20230615,105100,1976400,98400,98400,98400,98400,0
|
|
20230615,105000,1976400,98400,98400,98400,98400,0
|
|
20230615,104900,1976400,98400,98400,98400,98400,0
|
|
20230615,104800,1976400,98400,98400,98400,98400,0
|
|
20230615,104700,1976400,98400,98400,98400,98400,0
|
|
20230615,104600,1976400,98400,98400,98400,98400,0
|
|
20230615,104500,1976400,98400,98400,98400,98400,0
|
|
20230615,104400,1976400,98400,98400,98400,98400,0
|
|
20230615,104300,1976400,98400,98400,98400,98400,0
|
|
20230615,104200,1976400,98400,98400,98400,98400,0
|
|
20230615,104100,1976400,98400,98400,98400,98400,0
|
|
20230615,104000,1976400,98400,98400,98400,98400,0
|
|
20230615,103900,1976400,98400,98400,98400,98400,0
|
|
20230615,103800,1976400,98400,98400,98400,98400,0
|
|
20230615,103700,1976400,98400,98400,98400,98400,0
|
|
20230615,103600,1976400,98400,98400,98400,98400,0
|
|
20230615,103500,1976400,98400,98400,98400,98400,0
|
|
20230615,103400,1976400,98400,98400,98400,98400,0
|
|
20230615,103300,1976400,98400,98400,98400,98400,0
|
|
20230615,103200,1976400,98400,98400,98400,98400,0
|
|
20230615,103100,1976400,98400,98400,98400,98400,0
|
|
20230615,103000,1976400,98400,98400,98400,98400,0
|
|
20230615,102900,1976400,98400,98400,98400,98400,0
|
|
20230615,102800,1976400,98400,98400,98400,98400,0
|
|
20230615,102700,1976400,98400,98400,98400,98400,0
|
|
20230615,102600,1976400,98400,98400,98400,98400,0
|
|
20230615,102500,1976400,98400,98400,98400,98400,0
|
|
20230615,102400,1976400,98400,98400,98400,98400,0
|
|
20230615,102300,1976400,98400,98400,98400,98400,0
|
|
20230615,102200,1976400,98400,98400,98400,98400,0
|
|
20230615,102100,1976400,98400,98400,98400,98400,0
|
|
20230615,102000,1976400,98400,98400,98400,98400,0
|
|
20230615,101900,1976400,98400,98400,98400,98400,0
|
|
20230615,101800,1976400,98400,98400,98400,98400,0
|
|
20230615,101700,1976400,98400,98400,98400,98400,0
|
|
20230615,101600,1976400,98400,98400,98400,98400,3
|
|
20230615,101500,1681200,98400,98400,98400,98400,0
|
|
20230615,101400,1681200,98400,98400,98400,98400,0
|
|
20230615,101300,1681200,98400,98400,98400,98400,1
|
|
20230615,101200,1582800,98400,98400,98400,98400,1
|
|
20230615,101100,1484400,98400,98400,98400,98400,0
|
|
20230615,101000,1484400,98400,98400,98400,98400,0
|
|
20230615,100900,1484400,98400,98400,98400,98400,0
|
|
20230615,100800,1484400,98400,98400,98400,98400,0
|
|
20230615,100700,1484400,98400,98400,98400,98400,0
|
|
20230615,100600,1484400,98400,98400,98400,98400,0
|
|
20230615,100500,1484400,98400,98400,98400,98400,0
|
|
20230615,100400,1484400,98400,98400,98400,98400,0
|
|
20230615,100300,1484400,98400,98400,98400,98400,0
|
|
20230615,100200,1484400,98400,98400,98400,98400,0
|
|
20230615,100100,1484400,98400,98400,98400,98400,0
|
|
20230615,100000,1484400,98400,98400,98400,98400,1
|
|
20230615,095900,1386000,98400,98400,98400,98400,0
|
|
20230615,095800,1386000,98400,98400,98400,98400,0
|
|
20230615,095700,1386000,98400,98400,98400,98400,0
|
|
20230615,095600,1386000,98400,98400,98400,98400,0
|
|
20230615,095500,1386000,98400,98400,98400,98400,0
|
|
20230615,095400,1386000,98400,98400,98400,98400,0
|
|
20230615,095300,1386000,98400,98400,98400,98400,0
|
|
20230615,095200,1386000,98400,98400,98400,98400,0
|
|
20230615,095100,1386000,98400,98400,98400,98400,0
|
|
20230615,095000,1386000,98400,98400,98400,98400,0
|
|
20230615,094900,1386000,98400,98400,98400,98400,0
|
|
20230615,094800,1386000,98400,98400,98400,98400,0
|
|
20230615,094700,1386000,98400,98400,98400,98400,0
|
|
20230615,094600,1386000,98400,98400,98400,98400,0
|
|
20230615,094500,1386000,98400,98400,98400,98400,0
|
|
20230615,094400,1386000,98400,98400,98400,98400,0
|
|
20230615,094300,1386000,98400,98400,98400,98400,0
|
|
20230615,094200,1386000,98400,98400,98400,98400,0
|
|
20230615,094100,1386000,98400,98400,98400,98400,0
|
|
20230615,094000,1386000,98400,98400,98400,98400,0
|
|
20230615,093900,1386000,98400,98400,98400,98400,1
|
|
20230615,093800,1287600,98200,98200,98200,98200,0
|
|
20230615,093700,1287600,98200,98200,98200,98200,0
|
|
20230615,093600,1287600,98200,98200,98200,98200,0
|
|
20230615,093500,1287600,98200,98200,98200,98200,0
|
|
20230615,093400,1287600,98200,98200,98200,98200,0
|
|
20230615,093300,1287600,98200,98200,98200,98200,0
|
|
20230615,093200,1287600,98200,98200,98200,98200,0
|
|
20230615,093100,1287600,98200,98200,98200,98200,0
|
|
20230615,093000,1287600,98200,98200,98200,98200,0
|
|
20230615,092900,1287600,98200,98200,98200,98200,1
|
|
20230615,092800,1189400,98500,98500,98500,98500,0
|
|
20230615,092700,1189400,98500,98500,98500,98500,0
|
|
20230615,092600,1189400,98500,98500,98500,98500,0
|
|
20230615,092500,1189400,98500,98500,98500,98500,0
|
|
20230615,092400,1189400,98500,98500,98500,98500,0
|
|
20230615,092300,1189400,98500,98500,98500,98500,0
|
|
20230615,092200,1189400,98500,98500,98500,98500,0
|
|
20230615,092100,1189400,98500,98500,98500,98500,0
|
|
20230615,092000,1189400,98500,98500,98500,98500,0
|
|
20230615,091900,1189400,98500,98500,98500,98500,0
|
|
20230615,091800,1189400,98500,98500,98500,98500,0
|
|
20230615,091700,1189400,98500,98500,98500,98500,0
|
|
20230615,091600,1189400,98500,98500,98500,98500,0
|
|
20230615,091500,1189400,98500,98500,98500,98500,0
|
|
20230615,091400,1189400,98500,98500,98500,98500,0
|
|
20230615,091300,1189400,98500,98500,98500,98500,0
|
|
20230615,091200,1189400,98500,98500,98500,98500,0
|
|
20230615,091100,1189400,98500,98500,98500,98500,1
|
|
20230615,091000,1090900,99300,99300,99300,99300,0
|
|
20230615,090900,1090900,99300,99300,99300,99300,0
|
|
20230615,090800,1090900,99300,99300,99300,99300,0
|
|
20230615,090700,1090900,99300,99300,99300,99300,0
|
|
20230615,090600,1090900,99300,99300,99300,99300,0
|
|
20230615,090500,1090900,99300,99300,99300,99300,1
|
|
20230615,090400,991600,99300,99300,99300,99300,0
|
|
20230615,090300,991600,99300,99300,99300,99300,0
|
|
20230615,090200,991600,99300,99300,99300,99300,0
|
|
20230615,090100,991600,99300,98200,99300,98200,10
|
|
20230615,090000,0,98200,98200,98200,98200,0
|