691 lines
34 KiB
CSV
691 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202800,37058000,98200,98200,98200,98200,7
|
|
20230619,202700,37058000,98200,98200,98200,98200,0
|
|
20230619,202600,37058000,98200,98200,98200,98200,0
|
|
20230619,202500,37058000,98200,98200,98200,98200,0
|
|
20230619,202400,37058000,98200,98200,98200,98200,0
|
|
20230619,202300,37058000,98200,98200,98200,98200,0
|
|
20230619,202200,37058000,98200,98200,98200,98200,0
|
|
20230619,202100,37058000,98200,98200,98200,98200,0
|
|
20230619,202000,37058000,98200,98200,98200,98200,0
|
|
20230619,201900,37058000,98200,98200,98200,98200,0
|
|
20230619,201800,37058000,98200,98200,98200,98200,0
|
|
20230619,201700,37058000,98200,98200,98200,98200,0
|
|
20230619,201600,37058000,98200,98200,98200,98200,0
|
|
20230619,201500,37058000,98200,98200,98200,98200,0
|
|
20230619,201400,37058000,98200,98200,98200,98200,0
|
|
20230619,201300,37058000,98200,98200,98200,98200,0
|
|
20230619,201200,37058000,98200,98200,98200,98200,0
|
|
20230619,201100,37058000,98200,98200,98200,98200,0
|
|
20230619,201000,37058000,98200,98200,98200,98200,0
|
|
20230619,200900,37058000,98200,98200,98200,98200,0
|
|
20230619,200800,37058000,98200,98200,98200,98200,0
|
|
20230619,200700,37058000,98200,98200,98200,98200,0
|
|
20230619,200600,37058000,98200,98200,98200,98200,0
|
|
20230619,200500,37058000,98200,98200,98200,98200,0
|
|
20230619,200400,37058000,98200,98200,98200,98200,0
|
|
20230619,200300,37058000,98200,98200,98200,98200,0
|
|
20230619,200200,37058000,98200,98200,98200,98200,0
|
|
20230619,200100,37058000,98200,98200,98200,98200,0
|
|
20230619,200000,37058000,98200,98200,98200,98200,0
|
|
20230619,195900,37058000,98200,98200,98200,98200,0
|
|
20230619,195800,37058000,98200,98200,98200,98200,7
|
|
20230619,195700,37058000,98200,98200,98200,98200,0
|
|
20230619,195600,37058000,98200,98200,98200,98200,0
|
|
20230619,195500,37058000,98200,98200,98200,98200,0
|
|
20230619,195400,37058000,98200,98200,98200,98200,0
|
|
20230619,195300,37058000,98200,98200,98200,98200,0
|
|
20230619,195200,37058000,98200,98200,98200,98200,0
|
|
20230619,195100,37058000,98200,98200,98200,98200,0
|
|
20230619,195000,37058000,98200,98200,98200,98200,0
|
|
20230619,194900,37058000,98200,98200,98200,98200,0
|
|
20230619,194800,37058000,98200,98200,98200,98200,0
|
|
20230619,194700,37058000,98200,98200,98200,98200,0
|
|
20230619,194600,37058000,98200,98200,98200,98200,0
|
|
20230619,194500,37058000,98200,98200,98200,98200,0
|
|
20230619,194400,37058000,98200,98200,98200,98200,0
|
|
20230619,194300,37058000,98200,98200,98200,98200,0
|
|
20230619,194200,37058000,98200,98200,98200,98200,0
|
|
20230619,194100,37058000,98200,98200,98200,98200,0
|
|
20230619,194000,37058000,98200,98200,98200,98200,0
|
|
20230619,193900,37058000,98200,98200,98200,98200,0
|
|
20230619,193800,37058000,98200,98200,98200,98200,0
|
|
20230619,193700,37058000,98200,98200,98200,98200,0
|
|
20230619,193600,37058000,98200,98200,98200,98200,0
|
|
20230619,193500,37058000,98200,98200,98200,98200,0
|
|
20230619,193400,37058000,98200,98200,98200,98200,0
|
|
20230619,193300,37058000,98200,98200,98200,98200,0
|
|
20230619,193200,37058000,98200,98200,98200,98200,0
|
|
20230619,193100,37058000,98200,98200,98200,98200,0
|
|
20230619,193000,37058000,98200,98200,98200,98200,0
|
|
20230619,192900,37058000,98200,98200,98200,98200,0
|
|
20230619,192800,37058000,98200,98200,98200,98200,7
|
|
20230619,192700,37058000,98200,98200,98200,98200,0
|
|
20230619,192600,37058000,98200,98200,98200,98200,0
|
|
20230619,192500,37058000,98200,98200,98200,98200,0
|
|
20230619,192400,37058000,98200,98200,98200,98200,0
|
|
20230619,192300,37058000,98200,98200,98200,98200,0
|
|
20230619,192200,37058000,98200,98200,98200,98200,0
|
|
20230619,192100,37058000,98200,98200,98200,98200,0
|
|
20230619,192000,37058000,98200,98200,98200,98200,0
|
|
20230619,191900,37058000,98200,98200,98200,98200,0
|
|
20230619,191800,37058000,98200,98200,98200,98200,0
|
|
20230619,191700,37058000,98200,98200,98200,98200,0
|
|
20230619,191600,37058000,98200,98200,98200,98200,0
|
|
20230619,191500,37058000,98200,98200,98200,98200,0
|
|
20230619,191400,37058000,98200,98200,98200,98200,0
|
|
20230619,191300,37058000,98200,98200,98200,98200,0
|
|
20230619,191200,37058000,98200,98200,98200,98200,0
|
|
20230619,191100,37058000,98200,98200,98200,98200,0
|
|
20230619,191000,37058000,98200,98200,98200,98200,0
|
|
20230619,190900,37058000,98200,98200,98200,98200,0
|
|
20230619,190800,37058000,98200,98200,98200,98200,0
|
|
20230619,190700,37058000,98200,98200,98200,98200,0
|
|
20230619,190600,37058000,98200,98200,98200,98200,0
|
|
20230619,190500,37058000,98200,98200,98200,98200,0
|
|
20230619,190400,37058000,98200,98200,98200,98200,0
|
|
20230619,190300,37058000,98200,98200,98200,98200,0
|
|
20230619,190200,37058000,98200,98200,98200,98200,0
|
|
20230619,190100,37058000,98200,98200,98200,98200,0
|
|
20230619,190000,37058000,98200,98200,98200,98200,0
|
|
20230619,185900,37058000,98200,98200,98200,98200,0
|
|
20230619,185800,37058000,98200,98200,98200,98200,7
|
|
20230619,185700,37058000,98200,98200,98200,98200,0
|
|
20230619,185600,37058000,98200,98200,98200,98200,0
|
|
20230619,185500,37058000,98200,98200,98200,98200,0
|
|
20230619,185400,37058000,98200,98200,98200,98200,0
|
|
20230619,185300,37058000,98200,98200,98200,98200,0
|
|
20230619,185200,37058000,98200,98200,98200,98200,0
|
|
20230619,185100,37058000,98200,98200,98200,98200,0
|
|
20230619,185000,37058000,98200,98200,98200,98200,0
|
|
20230619,184900,37058000,98200,98200,98200,98200,0
|
|
20230619,184800,37058000,98200,98200,98200,98200,0
|
|
20230619,184700,37058000,98200,98200,98200,98200,0
|
|
20230619,184600,37058000,98200,98200,98200,98200,0
|
|
20230619,184500,37058000,98200,98200,98200,98200,0
|
|
20230619,184400,37058000,98200,98200,98200,98200,0
|
|
20230619,184300,37058000,98200,98200,98200,98200,0
|
|
20230619,184200,37058000,98200,98200,98200,98200,0
|
|
20230619,184100,37058000,98200,98200,98200,98200,0
|
|
20230619,184000,37058000,98200,98200,98200,98200,0
|
|
20230619,183900,37058000,98200,98200,98200,98200,0
|
|
20230619,183800,37058000,98200,98200,98200,98200,0
|
|
20230619,183700,37058000,98200,98200,98200,98200,0
|
|
20230619,183600,37058000,98200,98200,98200,98200,0
|
|
20230619,183500,37058000,98200,98200,98200,98200,0
|
|
20230619,183400,37058000,98200,98200,98200,98200,0
|
|
20230619,183300,37058000,98200,98200,98200,98200,0
|
|
20230619,183200,37058000,98200,98200,98200,98200,0
|
|
20230619,183100,37058000,98200,98200,98200,98200,0
|
|
20230619,183000,37058000,98200,98200,98200,98200,0
|
|
20230619,182900,37058000,98200,98200,98200,98200,0
|
|
20230619,182800,37058000,98200,98200,98200,98200,7
|
|
20230619,182700,37058000,98200,98200,98200,98200,0
|
|
20230619,182600,37058000,98200,98200,98200,98200,0
|
|
20230619,182500,37058000,98200,98200,98200,98200,0
|
|
20230619,182400,37058000,98200,98200,98200,98200,0
|
|
20230619,182300,37058000,98200,98200,98200,98200,0
|
|
20230619,182200,37058000,98200,98200,98200,98200,0
|
|
20230619,182100,37058000,98200,98200,98200,98200,0
|
|
20230619,182000,37058000,98200,98200,98200,98200,0
|
|
20230619,181900,37058000,98200,98200,98200,98200,0
|
|
20230619,181800,37058000,98200,98200,98200,98200,0
|
|
20230619,181700,37058000,98200,98200,98200,98200,0
|
|
20230619,181600,37058000,98200,98200,98200,98200,0
|
|
20230619,181500,37058000,98200,98200,98200,98200,0
|
|
20230619,181400,37058000,98200,98200,98200,98200,0
|
|
20230619,181300,37058000,98200,98200,98200,98200,0
|
|
20230619,181200,37058000,98200,98200,98200,98200,0
|
|
20230619,181100,37058000,98200,98200,98200,98200,0
|
|
20230619,181000,37058000,98200,98200,98200,98200,0
|
|
20230619,180900,37058000,98200,98200,98200,98200,0
|
|
20230619,180800,37058000,98200,98200,98200,98200,0
|
|
20230619,180700,37058000,98200,98200,98200,98200,0
|
|
20230619,180600,37058000,98200,98200,98200,98200,0
|
|
20230619,180500,37058000,98200,98200,98200,98200,0
|
|
20230619,180400,37058000,98200,98200,98200,98200,0
|
|
20230619,180300,37058000,98200,98200,98200,98200,0
|
|
20230619,180200,37058000,98200,98200,98200,98200,0
|
|
20230619,180100,37058000,98200,98200,98200,98200,0
|
|
20230619,180000,37058000,98200,98200,98200,98200,0
|
|
20230619,175900,37058000,98200,98200,98200,98200,0
|
|
20230619,175800,37058000,98200,98200,98200,98200,7
|
|
20230619,175700,37058000,98200,98200,98200,98200,0
|
|
20230619,175600,37058000,98200,98200,98200,98200,0
|
|
20230619,175500,37058000,98200,98200,98200,98200,0
|
|
20230619,175400,37058000,98200,98200,98200,98200,0
|
|
20230619,175300,37058000,98200,98200,98200,98200,0
|
|
20230619,175200,37058000,98200,98200,98200,98200,0
|
|
20230619,175100,37058000,98200,98200,98200,98200,0
|
|
20230619,175000,37058000,98200,98200,98200,98200,0
|
|
20230619,174900,37058000,98200,98200,98200,98200,0
|
|
20230619,174800,37058000,98200,98200,98200,98200,0
|
|
20230619,174700,37058000,98200,98200,98200,98200,0
|
|
20230619,174600,37058000,98200,98200,98200,98200,0
|
|
20230619,174500,37058000,98200,98200,98200,98200,0
|
|
20230619,174400,37058000,98200,98200,98200,98200,0
|
|
20230619,174300,37058000,98200,98200,98200,98200,0
|
|
20230619,174200,37058000,98200,98200,98200,98200,0
|
|
20230619,174100,37058000,98200,98200,98200,98200,0
|
|
20230619,174000,37058000,98200,98200,98200,98200,0
|
|
20230619,173900,37058000,98200,98200,98200,98200,0
|
|
20230619,173800,37058000,98200,98200,98200,98200,0
|
|
20230619,173700,37058000,98200,98200,98200,98200,0
|
|
20230619,173600,37058000,98200,98200,98200,98200,0
|
|
20230619,173500,37058000,98200,98200,98200,98200,0
|
|
20230619,173400,37058000,98200,98200,98200,98200,0
|
|
20230619,173300,37058000,98200,98200,98200,98200,0
|
|
20230619,173200,37058000,98200,98200,98200,98200,0
|
|
20230619,173100,37058000,98200,98200,98200,98200,0
|
|
20230619,173000,37058000,98200,98200,98200,98200,0
|
|
20230619,172900,37058000,98200,98200,98200,98200,0
|
|
20230619,172800,37058000,98200,98200,98200,98200,7
|
|
20230619,172700,37058000,98200,98200,98200,98200,0
|
|
20230619,172600,37058000,98200,98200,98200,98200,0
|
|
20230619,172500,37058000,98200,98200,98200,98200,0
|
|
20230619,172400,37058000,98200,98200,98200,98200,0
|
|
20230619,172300,37058000,98200,98200,98200,98200,0
|
|
20230619,172200,37058000,98200,98200,98200,98200,0
|
|
20230619,172100,37058000,98200,98200,98200,98200,0
|
|
20230619,172000,37058000,98200,98200,98200,98200,0
|
|
20230619,171900,37058000,98200,98200,98200,98200,0
|
|
20230619,171800,37058000,98200,98200,98200,98200,0
|
|
20230619,171700,37058000,98200,98200,98200,98200,0
|
|
20230619,171600,37058000,98200,98200,98200,98200,0
|
|
20230619,171500,37058000,98200,98200,98200,98200,0
|
|
20230619,171400,37058000,98200,98200,98200,98200,0
|
|
20230619,171300,37058000,98200,98200,98200,98200,0
|
|
20230619,171200,37058000,98200,98200,98200,98200,0
|
|
20230619,171100,37058000,98200,98200,98200,98200,0
|
|
20230619,171000,37058000,98200,98200,98200,98200,0
|
|
20230619,170900,37058000,98200,98200,98200,98200,0
|
|
20230619,170800,37058000,98200,98200,98200,98200,0
|
|
20230619,170700,37058000,98200,98200,98200,98200,0
|
|
20230619,170600,37058000,98200,98200,98200,98200,0
|
|
20230619,170500,37058000,98200,98200,98200,98200,0
|
|
20230619,170400,37058000,98200,98200,98200,98200,0
|
|
20230619,170300,37058000,98200,98200,98200,98200,0
|
|
20230619,170200,37058000,98200,98200,98200,98200,0
|
|
20230619,170100,37058000,98200,98200,98200,98200,0
|
|
20230619,170000,37058000,98200,98200,98200,98200,0
|
|
20230619,165900,37058000,98200,98200,98200,98200,0
|
|
20230619,165800,37058000,98200,98200,98200,98200,7
|
|
20230619,165700,37058000,98200,98200,98200,98200,0
|
|
20230619,165600,37058000,98200,98200,98200,98200,0
|
|
20230619,165500,37058000,98200,98200,98200,98200,0
|
|
20230619,165400,37058000,98200,98200,98200,98200,0
|
|
20230619,165300,37058000,98200,98200,98200,98200,0
|
|
20230619,165200,37058000,98200,98200,98200,98200,0
|
|
20230619,165100,37058000,98200,98200,98200,98200,0
|
|
20230619,165000,37058000,98200,98200,98200,98200,0
|
|
20230619,164900,37058000,98200,98200,98200,98200,0
|
|
20230619,164800,37058000,98200,98200,98200,98200,0
|
|
20230619,164700,37058000,98200,98200,98200,98200,0
|
|
20230619,164600,37058000,98200,98200,98200,98200,0
|
|
20230619,164500,37058000,98200,98200,98200,98200,0
|
|
20230619,164400,37058000,98200,98200,98200,98200,0
|
|
20230619,164300,37058000,98200,98200,98200,98200,0
|
|
20230619,164200,37058000,98200,98200,98200,98200,0
|
|
20230619,164100,37058000,98200,98200,98200,98200,0
|
|
20230619,164000,37058000,98200,98200,98200,98200,0
|
|
20230619,163900,37058000,98200,98200,98200,98200,0
|
|
20230619,163800,37058000,98200,98200,98200,98200,0
|
|
20230619,163700,37058000,98200,98200,98200,98200,0
|
|
20230619,163600,37058000,98200,98200,98200,98200,0
|
|
20230619,163500,37058000,98200,98200,98200,98200,0
|
|
20230619,163400,37058000,98200,98200,98200,98200,0
|
|
20230619,163300,37058000,98200,98200,98200,98200,0
|
|
20230619,163200,37058000,98200,98200,98200,98200,0
|
|
20230619,163100,37058000,98200,98200,98200,98200,0
|
|
20230619,163000,37058000,98200,98200,98200,98200,0
|
|
20230619,162900,37058000,98200,98200,98200,98200,0
|
|
20230619,162800,37058000,98200,98200,98200,98200,7
|
|
20230619,162700,37058000,98200,98200,98200,98200,0
|
|
20230619,162600,37058000,98200,98200,98200,98200,0
|
|
20230619,162500,37058000,98200,98200,98200,98200,0
|
|
20230619,162400,37058000,98200,98200,98200,98200,0
|
|
20230619,162300,37058000,98200,98200,98200,98200,0
|
|
20230619,162200,37058000,98200,98200,98200,98200,0
|
|
20230619,162100,37058000,98200,98200,98200,98200,0
|
|
20230619,162000,37058000,98200,98200,98200,98200,0
|
|
20230619,161900,37058000,98200,98200,98200,98200,0
|
|
20230619,161800,37058000,98200,98200,98200,98200,0
|
|
20230619,161700,37058000,98200,98200,98200,98200,0
|
|
20230619,161600,37058000,98200,98200,98200,98200,0
|
|
20230619,161500,37058000,98200,98200,98200,98200,0
|
|
20230619,161400,37058000,98200,98200,98200,98200,0
|
|
20230619,161300,37058000,98200,98200,98200,98200,0
|
|
20230619,161200,37058000,98200,98200,98200,98200,0
|
|
20230619,161100,37058000,98200,98200,98200,98200,0
|
|
20230619,161000,37058000,98200,98200,98200,98200,0
|
|
20230619,160900,37058000,98200,98200,98200,98200,0
|
|
20230619,160800,37058000,98200,98200,98200,98200,0
|
|
20230619,160700,37058000,98200,98200,98200,98200,0
|
|
20230619,160600,37058000,98200,98200,98200,98200,0
|
|
20230619,160500,37058000,98200,98200,98200,98200,0
|
|
20230619,160400,37058000,98200,98200,98200,98200,0
|
|
20230619,160300,37058000,98200,98200,98200,98200,0
|
|
20230619,160200,37058000,98200,98200,98200,98200,0
|
|
20230619,160100,37058000,98200,98200,98200,98200,0
|
|
20230619,160000,37058000,98200,98200,98200,98200,0
|
|
20230619,155900,37058000,98200,98200,98200,98200,0
|
|
20230619,155800,37058000,98200,98200,98200,98200,7
|
|
20230619,155700,37058000,98200,98200,98200,98200,0
|
|
20230619,155600,37058000,98200,98200,98200,98200,0
|
|
20230619,155500,37058000,98200,98200,98200,98200,0
|
|
20230619,155400,37058000,98200,98200,98200,98200,0
|
|
20230619,155300,37058000,98200,98200,98200,98200,0
|
|
20230619,155200,37058000,98200,98200,98200,98200,0
|
|
20230619,155100,37058000,98200,98200,98200,98200,0
|
|
20230619,155000,37058000,98200,98200,98200,98200,0
|
|
20230619,154900,37058000,98200,98200,98200,98200,0
|
|
20230619,154800,37058000,98200,98200,98200,98200,0
|
|
20230619,154700,37058000,98200,98200,98200,98200,0
|
|
20230619,154600,37058000,98200,98200,98200,98200,0
|
|
20230619,154500,37058000,98200,98200,98200,98200,0
|
|
20230619,154400,37058000,98200,98200,98200,98200,0
|
|
20230619,154300,37058000,98200,98200,98200,98200,0
|
|
20230619,154200,37058000,98200,98200,98200,98200,0
|
|
20230619,154100,37058000,98200,98200,98200,98200,0
|
|
20230619,154000,37058000,98200,98200,98200,98200,0
|
|
20230619,153900,37058000,98200,98200,98200,98200,0
|
|
20230619,153800,37058000,98200,98200,98200,98200,0
|
|
20230619,153700,37058000,98200,98200,98200,98200,0
|
|
20230619,153600,37058000,98200,98200,98200,98200,0
|
|
20230619,153500,37058000,98200,98200,98200,98200,0
|
|
20230619,153400,37058000,98200,98200,98200,98200,0
|
|
20230619,153300,37058000,98200,98200,98200,98200,0
|
|
20230619,153200,37058000,98200,98200,98200,98200,0
|
|
20230619,153100,37058000,98200,98200,98200,98200,0
|
|
20230619,153000,37058000,98200,98200,98200,98200,7
|
|
20230619,152900,36370600,98000,98000,98000,98000,0
|
|
20230619,152800,36370600,98000,98000,98000,98000,0
|
|
20230619,152700,36370600,98000,98000,98000,98000,0
|
|
20230619,152600,36370600,98000,98000,98000,98000,0
|
|
20230619,152500,36370600,98000,98000,98000,98000,0
|
|
20230619,152400,36370600,98000,98000,98000,98000,0
|
|
20230619,152300,36370600,98000,98000,98000,98000,0
|
|
20230619,152200,36370600,98000,98000,98000,98000,0
|
|
20230619,152100,36370600,98000,98000,98000,98000,0
|
|
20230619,152000,36370600,98000,98000,98000,98000,0
|
|
20230619,151900,36370600,98000,98000,98000,98000,33
|
|
20230619,151800,33136600,97800,97800,97800,97800,0
|
|
20230619,151700,33136600,97800,97800,97800,97800,0
|
|
20230619,151600,33136600,97800,97800,97800,97800,0
|
|
20230619,151500,33136600,97800,97800,97800,97800,1
|
|
20230619,151400,33038800,97800,97800,97800,97800,0
|
|
20230619,151300,33038800,97800,97800,97800,97800,0
|
|
20230619,151200,33038800,97800,97800,97800,97800,0
|
|
20230619,151100,33038800,97800,97800,97800,97800,0
|
|
20230619,151000,33038800,97800,97800,97800,97800,0
|
|
20230619,150900,33038800,97800,97800,97800,97800,0
|
|
20230619,150800,33038800,97800,97800,97800,97800,0
|
|
20230619,150700,33038800,97800,97800,97800,97800,0
|
|
20230619,150600,33038800,97800,97800,97800,97800,0
|
|
20230619,150500,33038800,97800,97800,97800,97800,0
|
|
20230619,150400,33038800,97800,97800,97800,97800,0
|
|
20230619,150300,33038800,97800,97800,97800,97800,0
|
|
20230619,150200,33038800,97800,97800,97800,97800,0
|
|
20230619,150100,33038800,97800,97900,97900,97800,65
|
|
20230619,150000,26681600,97800,97800,97800,97800,0
|
|
20230619,145900,26681600,97800,97800,97800,97800,0
|
|
20230619,145800,26681600,97800,97800,97800,97800,0
|
|
20230619,145700,26681600,97800,97800,97800,97800,0
|
|
20230619,145600,26681600,97800,97800,97800,97800,0
|
|
20230619,145500,26681600,97800,97800,97800,97800,0
|
|
20230619,145400,26681600,97800,97800,97800,97800,0
|
|
20230619,145300,26681600,97800,97800,97800,97800,0
|
|
20230619,145200,26681600,97800,97800,97800,97800,0
|
|
20230619,145100,26681600,97800,97800,97800,97800,0
|
|
20230619,145000,26681600,97800,97800,97800,97800,0
|
|
20230619,144900,26681600,97800,97800,97800,97800,0
|
|
20230619,144800,26681600,97800,97800,97800,97800,0
|
|
20230619,144700,26681600,97800,97800,97800,97800,0
|
|
20230619,144600,26681600,97800,97800,97800,97800,0
|
|
20230619,144500,26681600,97800,97800,97800,97800,0
|
|
20230619,144400,26681600,97800,97800,97800,97800,0
|
|
20230619,144300,26681600,97800,97800,97800,97800,0
|
|
20230619,144200,26681600,97800,97800,97800,97800,0
|
|
20230619,144100,26681600,97800,97800,97800,97800,0
|
|
20230619,144000,26681600,97800,97800,97800,97800,1
|
|
20230619,143900,26583800,97900,97900,97900,97900,0
|
|
20230619,143800,26583800,97900,97900,97900,97900,0
|
|
20230619,143700,26583800,97900,97900,97900,97900,0
|
|
20230619,143600,26583800,97900,97900,97900,97900,0
|
|
20230619,143500,26583800,97900,97900,97900,97900,38
|
|
20230619,143400,22863600,98000,98000,98000,98000,1
|
|
20230619,143300,22765600,98000,98000,98000,98000,0
|
|
20230619,143200,22765600,98000,98000,98000,98000,0
|
|
20230619,143100,22765600,98000,98000,98000,98000,0
|
|
20230619,143000,22765600,98000,98000,98000,98000,1
|
|
20230619,142900,22667600,98000,98000,98000,98000,0
|
|
20230619,142800,22667600,98000,98000,98000,98000,1
|
|
20230619,142700,22569600,98000,98000,98000,98000,0
|
|
20230619,142600,22569600,98000,98000,98000,98000,0
|
|
20230619,142500,22569600,98000,98000,98000,98000,0
|
|
20230619,142400,22569600,98000,98000,98000,98000,0
|
|
20230619,142300,22569600,98000,98000,98000,98000,0
|
|
20230619,142200,22569600,98000,98000,98000,98000,0
|
|
20230619,142100,22569600,98000,98000,98000,98000,0
|
|
20230619,142000,22569600,98000,98000,98000,98000,0
|
|
20230619,141900,22569600,98000,98000,98000,98000,0
|
|
20230619,141800,22569600,98000,98000,98000,98000,0
|
|
20230619,141700,22569600,98000,98000,98000,98000,0
|
|
20230619,141600,22569600,98000,98000,98000,98000,0
|
|
20230619,141500,22569600,98000,98000,98000,98000,0
|
|
20230619,141400,22569600,98000,98000,98000,98000,0
|
|
20230619,141300,22569600,98000,98000,98000,98000,0
|
|
20230619,141200,22569600,98000,98000,98000,98000,0
|
|
20230619,141100,22569600,98000,98000,98000,98000,0
|
|
20230619,141000,22569600,98000,98000,98000,98000,0
|
|
20230619,140900,22569600,98000,98000,98000,98000,0
|
|
20230619,140800,22569600,98000,98000,98000,98000,0
|
|
20230619,140700,22569600,98000,98000,98000,98000,12
|
|
20230619,140600,21393600,98000,98000,98000,98000,0
|
|
20230619,140500,21393600,98000,98000,98000,98000,0
|
|
20230619,140400,21393600,98000,98000,98000,98000,0
|
|
20230619,140300,21393600,98000,98000,98000,98000,0
|
|
20230619,140200,21393600,98000,98000,98000,98000,0
|
|
20230619,140100,21393600,98000,98000,98000,98000,0
|
|
20230619,140000,21393600,98000,98000,98000,98000,0
|
|
20230619,135900,21393600,98000,98000,98000,98000,0
|
|
20230619,135800,21393600,98000,98000,98000,98000,0
|
|
20230619,135700,21393600,98000,98000,98000,98000,0
|
|
20230619,135600,21393600,98000,98000,98000,98000,0
|
|
20230619,135500,21393600,98000,98000,98000,98000,0
|
|
20230619,135400,21393600,98000,98000,98000,98000,0
|
|
20230619,135300,21393600,98000,98000,98000,98000,0
|
|
20230619,135200,21393600,98000,98000,98000,98000,0
|
|
20230619,135100,21393600,98000,98000,98000,98000,0
|
|
20230619,135000,21393600,98000,98000,98000,98000,3
|
|
20230619,134900,21099600,98000,98000,98000,98000,0
|
|
20230619,134800,21099600,98000,98000,98000,98000,0
|
|
20230619,134700,21099600,98000,98000,98000,98000,0
|
|
20230619,134600,21099600,98000,98000,98000,98000,0
|
|
20230619,134500,21099600,98000,98000,98000,98000,0
|
|
20230619,134400,21099600,98000,98000,98000,98000,0
|
|
20230619,134300,21099600,98000,98000,98000,98000,0
|
|
20230619,134200,21099600,98000,98000,98000,98000,0
|
|
20230619,134100,21099600,98000,98000,98000,98000,0
|
|
20230619,134000,21099600,98000,98000,98000,98000,0
|
|
20230619,133900,21099600,98000,98000,98000,98000,0
|
|
20230619,133800,21099600,98000,98000,98000,98000,0
|
|
20230619,133700,21099600,98000,98000,98000,98000,0
|
|
20230619,133600,21099600,98000,98000,98000,98000,0
|
|
20230619,133500,21099600,98000,98000,98000,98000,0
|
|
20230619,133400,21099600,98000,98000,98000,98000,0
|
|
20230619,133300,21099600,98000,98000,98000,98000,0
|
|
20230619,133200,21099600,98000,98000,98000,98000,0
|
|
20230619,133100,21099600,98000,98000,98000,98000,0
|
|
20230619,133000,21099600,98000,98000,98000,98000,0
|
|
20230619,132900,21099600,98000,98000,98000,98000,0
|
|
20230619,132800,21099600,98000,98000,98000,98000,0
|
|
20230619,132700,21099600,98000,98000,98000,98000,0
|
|
20230619,132600,21099600,98000,98000,98000,98000,0
|
|
20230619,132500,21099600,98000,98000,98000,98000,0
|
|
20230619,132400,21099600,98000,98000,98000,98000,0
|
|
20230619,132300,21099600,98000,98000,98000,98000,0
|
|
20230619,132200,21099600,98000,98000,98000,98000,0
|
|
20230619,132100,21099600,98000,98000,98000,98000,0
|
|
20230619,132000,21099600,98000,98000,98000,98000,0
|
|
20230619,131900,21099600,98000,98000,98000,98000,0
|
|
20230619,131800,21099600,98000,98000,98000,98000,0
|
|
20230619,131700,21099600,98000,98000,98000,98000,0
|
|
20230619,131600,21099600,98000,98000,98000,98000,0
|
|
20230619,131500,21099600,98000,98000,98000,98000,0
|
|
20230619,131400,21099600,98000,98000,98000,98000,0
|
|
20230619,131300,21099600,98000,98000,98000,98000,0
|
|
20230619,131200,21099600,98000,98000,98000,98000,0
|
|
20230619,131100,21099600,98000,98000,98000,98000,0
|
|
20230619,131000,21099600,98000,98000,98000,98000,0
|
|
20230619,130900,21099600,98000,98000,98000,98000,0
|
|
20230619,130800,21099600,98000,98000,98000,98000,0
|
|
20230619,130700,21099600,98000,98000,98000,98000,0
|
|
20230619,130600,21099600,98000,98000,98000,98000,0
|
|
20230619,130500,21099600,98000,98000,98000,98000,0
|
|
20230619,130400,21099600,98000,98000,98000,98000,0
|
|
20230619,130300,21099600,98000,98000,98000,98000,0
|
|
20230619,130200,21099600,98000,98000,98000,98000,0
|
|
20230619,130100,21099600,98000,98000,98000,98000,30
|
|
20230619,130000,18159600,98000,98000,98000,98000,0
|
|
20230619,125900,18159600,98000,98000,98000,98000,0
|
|
20230619,125800,18159600,98000,98000,98000,98000,0
|
|
20230619,125700,18159600,98000,98000,98000,98000,0
|
|
20230619,125600,18159600,98000,98000,98000,98000,0
|
|
20230619,125500,18159600,98000,98000,98000,98000,0
|
|
20230619,125400,18159600,98000,98000,98000,98000,0
|
|
20230619,125300,18159600,98000,98000,98000,98000,0
|
|
20230619,125200,18159600,98000,98000,98000,98000,0
|
|
20230619,125100,18159600,98000,98000,98000,98000,0
|
|
20230619,125000,18159600,98000,98000,98000,98000,0
|
|
20230619,124900,18159600,98000,98000,98000,98000,0
|
|
20230619,124800,18159600,98000,98000,98000,98000,0
|
|
20230619,124700,18159600,98000,98000,98000,98000,0
|
|
20230619,124600,18159600,98000,98000,98000,98000,0
|
|
20230619,124500,18159600,98000,98000,98000,98000,0
|
|
20230619,124400,18159600,98000,98000,98000,98000,0
|
|
20230619,124300,18159600,98000,98000,98000,98000,0
|
|
20230619,124200,18159600,98000,98000,98000,98000,0
|
|
20230619,124100,18159600,98000,98000,98000,98000,0
|
|
20230619,124000,18159600,98000,98000,98000,98000,0
|
|
20230619,123900,18159600,98000,98000,98000,98000,0
|
|
20230619,123800,18159600,98000,98000,98000,98000,11
|
|
20230619,123700,17081600,98300,98300,98300,98300,0
|
|
20230619,123600,17081600,98300,98300,98300,98300,0
|
|
20230619,123500,17081600,98300,98300,98300,98300,0
|
|
20230619,123400,17081600,98300,98300,98300,98300,0
|
|
20230619,123300,17081600,98300,98300,98300,98300,0
|
|
20230619,123200,17081600,98300,98300,98300,98300,0
|
|
20230619,123100,17081600,98300,98300,98300,98300,0
|
|
20230619,123000,17081600,98300,98300,98300,98300,0
|
|
20230619,122900,17081600,98300,98300,98300,98300,0
|
|
20230619,122800,17081600,98300,98300,98300,98300,0
|
|
20230619,122700,17081600,98300,98300,98300,98300,0
|
|
20230619,122600,17081600,98300,98300,98300,98300,0
|
|
20230619,122500,17081600,98300,98300,98300,98300,0
|
|
20230619,122400,17081600,98300,98300,98300,98300,0
|
|
20230619,122300,17081600,98300,98300,98300,98300,0
|
|
20230619,122200,17081600,98300,98300,98300,98300,0
|
|
20230619,122100,17081600,98300,98300,98300,98300,0
|
|
20230619,122000,17081600,98300,98300,98300,98300,0
|
|
20230619,121900,17081600,98300,98300,98300,98300,0
|
|
20230619,121800,17081600,98300,98300,98300,98300,0
|
|
20230619,121700,17081600,98300,98300,98300,98300,0
|
|
20230619,121600,17081600,98300,98300,98300,98300,0
|
|
20230619,121500,17081600,98300,98300,98300,98300,0
|
|
20230619,121400,17081600,98300,98300,98300,98300,0
|
|
20230619,121300,17081600,98300,98300,98300,98300,0
|
|
20230619,121200,17081600,98300,98300,98300,98300,0
|
|
20230619,121100,17081600,98300,98300,98300,98300,0
|
|
20230619,121000,17081600,98300,98300,98300,98300,0
|
|
20230619,120900,17081600,98300,98300,98300,98300,0
|
|
20230619,120800,17081600,98300,98300,98300,98300,0
|
|
20230619,120700,17081600,98300,98300,98300,98300,0
|
|
20230619,120600,17081600,98300,98300,98300,98300,0
|
|
20230619,120500,17081600,98300,98300,98300,98300,0
|
|
20230619,120400,17081600,98300,98300,98300,98300,0
|
|
20230619,120300,17081600,98300,98300,98300,98300,0
|
|
20230619,120200,17081600,98300,98300,98300,98300,0
|
|
20230619,120100,17081600,98300,98300,98300,98300,0
|
|
20230619,120000,17081600,98300,98300,98300,98300,0
|
|
20230619,115900,17081600,98300,98300,98300,98300,0
|
|
20230619,115800,17081600,98300,98300,98300,98300,0
|
|
20230619,115700,17081600,98300,98300,98300,98300,0
|
|
20230619,115600,17081600,98300,98300,98300,98300,0
|
|
20230619,115500,17081600,98300,98300,98300,98300,0
|
|
20230619,115400,17081600,98300,98300,98300,98300,0
|
|
20230619,115300,17081600,98300,98300,98300,98300,0
|
|
20230619,115200,17081600,98300,98300,98300,98300,0
|
|
20230619,115100,17081600,98300,98300,98300,98300,5
|
|
20230619,115000,16590100,98000,98000,98000,98000,0
|
|
20230619,114900,16590100,98000,98000,98000,98000,0
|
|
20230619,114800,16590100,98000,98000,98000,98000,0
|
|
20230619,114700,16590100,98000,98000,98000,98000,0
|
|
20230619,114600,16590100,98000,98000,98000,98000,0
|
|
20230619,114500,16590100,98000,98000,98000,98000,0
|
|
20230619,114400,16590100,98000,98000,98000,98000,0
|
|
20230619,114300,16590100,98000,98000,98000,98000,0
|
|
20230619,114200,16590100,98000,98000,98000,98000,0
|
|
20230619,114100,16590100,98000,98000,98000,98000,0
|
|
20230619,114000,16590100,98000,98000,98000,98000,0
|
|
20230619,113900,16590100,98000,98000,98000,98000,0
|
|
20230619,113800,16590100,98000,98000,98000,98000,0
|
|
20230619,113700,16590100,98000,98000,98000,98000,0
|
|
20230619,113600,16590100,98000,98000,98000,98000,0
|
|
20230619,113500,16590100,98000,98000,98000,98000,0
|
|
20230619,113400,16590100,98000,98000,98000,98000,0
|
|
20230619,113300,16590100,98000,98000,98000,98000,0
|
|
20230619,113200,16590100,98000,98000,98000,98000,0
|
|
20230619,113100,16590100,98000,98000,98000,98000,0
|
|
20230619,113000,16590100,98000,98000,98000,98000,0
|
|
20230619,112900,16590100,98000,98000,98000,98000,0
|
|
20230619,112800,16590100,98000,98000,98000,98000,0
|
|
20230619,112700,16590100,98000,98000,98000,98000,0
|
|
20230619,112600,16590100,98000,98000,98000,98000,0
|
|
20230619,112500,16590100,98000,98000,98000,98000,0
|
|
20230619,112400,16590100,98000,98000,98000,98000,0
|
|
20230619,112300,16590100,98000,98000,98000,98000,0
|
|
20230619,112200,16590100,98000,98000,98000,98000,0
|
|
20230619,112100,16590100,98000,98000,98000,98000,0
|
|
20230619,112000,16590100,98000,98000,98000,98000,0
|
|
20230619,111900,16590100,98000,98000,98000,98000,0
|
|
20230619,111800,16590100,98000,98000,98000,98000,0
|
|
20230619,111700,16590100,98000,98000,98000,98000,0
|
|
20230619,111600,16590100,98000,98000,98000,98000,0
|
|
20230619,111500,16590100,98000,98000,98000,98000,0
|
|
20230619,111400,16590100,98000,98000,98000,98000,0
|
|
20230619,111300,16590100,98000,98000,98000,98000,0
|
|
20230619,111200,16590100,98000,98000,98000,98000,0
|
|
20230619,111100,16590100,98000,98000,98000,98000,0
|
|
20230619,111000,16590100,98000,98000,98000,98000,0
|
|
20230619,110900,16590100,98000,98000,98000,98000,0
|
|
20230619,110800,16590100,98000,98000,98000,98000,0
|
|
20230619,110700,16590100,98000,98000,98000,98000,0
|
|
20230619,110600,16590100,98000,98000,98000,98000,0
|
|
20230619,110500,16590100,98000,98000,98000,98000,0
|
|
20230619,110400,16590100,98000,98000,98000,98000,0
|
|
20230619,110300,16590100,98000,98000,98000,98000,0
|
|
20230619,110200,16590100,98000,98000,98000,98000,0
|
|
20230619,110100,16590100,98000,98000,98000,98000,0
|
|
20230619,110000,16590100,98000,98000,98000,98000,0
|
|
20230619,105900,16590100,98000,98000,98000,98000,0
|
|
20230619,105800,16590100,98000,98000,98000,98000,0
|
|
20230619,105700,16590100,98000,98000,98000,98000,0
|
|
20230619,105600,16590100,98000,98000,98000,98000,0
|
|
20230619,105500,16590100,98000,98000,98000,98000,0
|
|
20230619,105400,16590100,98000,98000,98000,98000,0
|
|
20230619,105300,16590100,98000,98000,98000,98000,0
|
|
20230619,105200,16590100,98000,98000,98000,98000,0
|
|
20230619,105100,16590100,98000,98000,98000,98000,0
|
|
20230619,105000,16590100,98000,98000,98000,98000,0
|
|
20230619,104900,16590100,98000,98000,98000,98000,0
|
|
20230619,104800,16590100,98000,98000,98000,98000,0
|
|
20230619,104700,16590100,98000,98000,98000,98000,30
|
|
20230619,104600,13650100,98000,98000,98000,98000,0
|
|
20230619,104500,13650100,98000,98000,98000,98000,7
|
|
20230619,104400,12964100,98000,98000,98000,98000,3
|
|
20230619,104300,12670100,98000,98000,98000,98000,0
|
|
20230619,104200,12670100,98000,98000,98000,98000,0
|
|
20230619,104100,12670100,98000,98000,98000,98000,0
|
|
20230619,104000,12670100,98000,98000,98000,98000,0
|
|
20230619,103900,12670100,98000,98000,98000,98000,0
|
|
20230619,103800,12670100,98000,98000,98000,98000,0
|
|
20230619,103700,12670100,98000,98000,98000,98000,0
|
|
20230619,103600,12670100,98000,98000,98000,98000,0
|
|
20230619,103500,12670100,98000,98000,98000,98000,0
|
|
20230619,103400,12670100,98000,98000,98000,98000,0
|
|
20230619,103300,12670100,98000,98000,98000,98000,0
|
|
20230619,103200,12670100,98000,98100,98100,98000,4
|
|
20230619,103100,12278000,98200,98200,98200,98200,0
|
|
20230619,103000,12278000,98200,98200,98200,98200,0
|
|
20230619,102900,12278000,98200,98200,98200,98200,0
|
|
20230619,102800,12278000,98200,98200,98200,98200,0
|
|
20230619,102700,12278000,98200,98200,98200,98200,0
|
|
20230619,102600,12278000,98200,98200,98200,98200,0
|
|
20230619,102500,12278000,98200,98200,98200,98200,0
|
|
20230619,102400,12278000,98200,98200,98200,98200,0
|
|
20230619,102300,12278000,98200,98200,98200,98200,0
|
|
20230619,102200,12278000,98200,98200,98200,98200,0
|
|
20230619,102100,12278000,98200,98200,98200,98200,0
|
|
20230619,102000,12278000,98200,98200,98200,98200,0
|
|
20230619,101900,12278000,98200,98200,98200,98200,0
|
|
20230619,101800,12278000,98200,98200,98200,98200,0
|
|
20230619,101700,12278000,98200,98200,98200,98200,0
|
|
20230619,101600,12278000,98200,98200,98200,98200,0
|
|
20230619,101500,12278000,98200,98200,98200,98200,3
|
|
20230619,101400,11983400,98300,98300,98300,98300,0
|
|
20230619,101300,11983400,98300,98300,98300,98300,0
|
|
20230619,101200,11983400,98300,98300,98300,98300,0
|
|
20230619,101100,11983400,98300,98300,98300,98300,0
|
|
20230619,101000,11983400,98300,98300,98300,98300,0
|
|
20230619,100900,11983400,98300,98300,98300,98300,0
|
|
20230619,100800,11983400,98300,98300,98300,98300,0
|
|
20230619,100700,11983400,98300,98300,98300,98300,14
|
|
20230619,100600,10607200,98300,98300,98300,98300,0
|
|
20230619,100500,10607200,98300,98300,98300,98300,0
|
|
20230619,100400,10607200,98300,98300,98300,98300,0
|
|
20230619,100300,10607200,98300,98300,98300,98300,2
|
|
20230619,100200,10410600,98400,98400,98400,98400,0
|
|
20230619,100100,10410600,98400,98400,98400,98400,0
|
|
20230619,100000,10410600,98400,98400,98400,98400,15
|
|
20230619,095900,8934600,98000,98000,98000,98000,0
|
|
20230619,095800,8934600,98000,98000,98000,98000,0
|
|
20230619,095700,8934600,98000,98000,98000,98000,0
|
|
20230619,095600,8934600,98000,98000,98000,98000,0
|
|
20230619,095500,8934600,98000,98000,98000,98000,0
|
|
20230619,095400,8934600,98000,98000,98000,98000,0
|
|
20230619,095300,8934600,98000,98000,98000,98000,0
|
|
20230619,095200,8934600,98000,98000,98000,98000,0
|
|
20230619,095100,8934600,98000,98000,98000,98000,0
|
|
20230619,095000,8934600,98000,98000,98000,98000,0
|
|
20230619,094900,8934600,98000,98000,98000,98000,0
|
|
20230619,094800,8934600,98000,98000,98000,98000,0
|
|
20230619,094700,8934600,98000,98000,98000,98000,0
|
|
20230619,094600,8934600,98000,98000,98000,98000,0
|
|
20230619,094500,8934600,98000,98000,98000,98000,0
|
|
20230619,094400,8934600,98000,98000,98000,98000,0
|
|
20230619,094300,8934600,98000,98000,98000,98000,0
|
|
20230619,094200,8934600,98000,98000,98000,98000,0
|
|
20230619,094100,8934600,98000,98000,98000,98000,0
|
|
20230619,094000,8934600,98000,98000,98000,98000,0
|
|
20230619,093900,8934600,98000,98000,98000,98000,0
|
|
20230619,093800,8934600,98000,98000,98000,98000,60
|
|
20230619,093700,3054600,98000,98000,98000,98000,0
|
|
20230619,093600,3054600,98000,98000,98000,98000,0
|
|
20230619,093500,3054600,98000,98000,98000,98000,0
|
|
20230619,093400,3054600,98000,98000,98000,98000,0
|
|
20230619,093300,3054600,98000,98000,98000,98000,0
|
|
20230619,093200,3054600,98000,98000,98000,98000,0
|
|
20230619,093100,3054600,98000,98000,98000,98000,0
|
|
20230619,093000,3054600,98000,98000,98000,98000,0
|
|
20230619,092900,3054600,98000,98000,98000,98000,0
|
|
20230619,092800,3054600,98000,98000,98000,98000,0
|
|
20230619,092700,3054600,98000,98000,98000,98000,0
|
|
20230619,092600,3054600,98000,98000,98000,98000,0
|
|
20230619,092500,3054600,98000,98000,98000,98000,0
|
|
20230619,092400,3054600,98000,98000,98000,98000,0
|
|
20230619,092300,3054600,98000,98000,98000,98000,0
|
|
20230619,092200,3054600,98000,98000,98000,98000,0
|
|
20230619,092100,3054600,98000,98000,98000,98000,0
|
|
20230619,092000,3054600,98000,98000,98000,98000,0
|
|
20230619,091900,3054600,98000,98000,98000,98000,0
|
|
20230619,091800,3054600,98000,98000,98000,98000,0
|
|
20230619,091700,3054600,98000,98000,98000,98000,0
|
|
20230619,091600,3054600,98000,98000,98000,98000,19
|
|
20230619,091500,1192600,98000,98000,98000,98000,0
|
|
20230619,091400,1192600,98000,98000,98000,98000,0
|
|
20230619,091300,1192600,98000,98000,98000,98000,1
|
|
20230619,091200,1094600,99600,99600,99600,99600,0
|
|
20230619,091100,1094600,99600,99600,99600,99600,0
|
|
20230619,091000,1094600,99600,99600,99600,99600,0
|
|
20230619,090900,1094600,99600,99600,99600,99600,0
|
|
20230619,090800,1094600,99600,99600,99600,99600,0
|
|
20230619,090700,1094600,99600,99600,99600,99600,0
|
|
20230619,090600,1094600,99600,99600,99600,99600,0
|
|
20230619,090500,1094600,99600,99600,99600,99600,0
|
|
20230619,090400,1094600,99600,99600,99600,99600,0
|
|
20230619,090300,1094600,99600,99600,99600,99600,0
|
|
20230619,090200,1094600,99600,99600,99600,99600,0
|
|
20230619,090100,1094600,99600,99600,99600,99600,0
|
|
20230619,090000,1094600,99600,99500,99600,99500,11
|