625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192200,62117100,98200,98200,98200,98200,7
|
|
20230620,192100,62117100,98200,98200,98200,98200,0
|
|
20230620,192000,62117100,98200,98200,98200,98200,0
|
|
20230620,191900,62117100,98200,98200,98200,98200,0
|
|
20230620,191800,62117100,98200,98200,98200,98200,0
|
|
20230620,191700,62117100,98200,98200,98200,98200,0
|
|
20230620,191600,62117100,98200,98200,98200,98200,0
|
|
20230620,191500,62117100,98200,98200,98200,98200,0
|
|
20230620,191400,62117100,98200,98200,98200,98200,0
|
|
20230620,191300,62117100,98200,98200,98200,98200,0
|
|
20230620,191200,62117100,98200,98200,98200,98200,0
|
|
20230620,191100,62117100,98200,98200,98200,98200,0
|
|
20230620,191000,62117100,98200,98200,98200,98200,0
|
|
20230620,190900,62117100,98200,98200,98200,98200,0
|
|
20230620,190800,62117100,98200,98200,98200,98200,0
|
|
20230620,190700,62117100,98200,98200,98200,98200,0
|
|
20230620,190600,62117100,98200,98200,98200,98200,0
|
|
20230620,190500,62117100,98200,98200,98200,98200,0
|
|
20230620,190400,62117100,98200,98200,98200,98200,0
|
|
20230620,190300,62117100,98200,98200,98200,98200,0
|
|
20230620,190200,62117100,98200,98200,98200,98200,0
|
|
20230620,190100,62117100,98200,98200,98200,98200,0
|
|
20230620,190000,62117100,98200,98200,98200,98200,0
|
|
20230620,185900,62117100,98200,98200,98200,98200,0
|
|
20230620,185800,62117100,98200,98200,98200,98200,0
|
|
20230620,185700,62117100,98200,98200,98200,98200,0
|
|
20230620,185600,62117100,98200,98200,98200,98200,0
|
|
20230620,185500,62117100,98200,98200,98200,98200,0
|
|
20230620,185400,62117100,98200,98200,98200,98200,0
|
|
20230620,185300,62117100,98200,98200,98200,98200,0
|
|
20230620,185200,62117100,98200,98200,98200,98200,7
|
|
20230620,185100,62117100,98200,98200,98200,98200,0
|
|
20230620,185000,62117100,98200,98200,98200,98200,0
|
|
20230620,184900,62117100,98200,98200,98200,98200,0
|
|
20230620,184800,62117100,98200,98200,98200,98200,0
|
|
20230620,184700,62117100,98200,98200,98200,98200,0
|
|
20230620,184600,62117100,98200,98200,98200,98200,0
|
|
20230620,184500,62117100,98200,98200,98200,98200,0
|
|
20230620,184400,62117100,98200,98200,98200,98200,0
|
|
20230620,184300,62117100,98200,98200,98200,98200,0
|
|
20230620,184200,62117100,98200,98200,98200,98200,0
|
|
20230620,184100,62117100,98200,98200,98200,98200,0
|
|
20230620,184000,62117100,98200,98200,98200,98200,0
|
|
20230620,183900,62117100,98200,98200,98200,98200,0
|
|
20230620,183800,62117100,98200,98200,98200,98200,0
|
|
20230620,183700,62117100,98200,98200,98200,98200,0
|
|
20230620,183600,62117100,98200,98200,98200,98200,0
|
|
20230620,183500,62117100,98200,98200,98200,98200,0
|
|
20230620,183400,62117100,98200,98200,98200,98200,0
|
|
20230620,183300,62117100,98200,98200,98200,98200,0
|
|
20230620,183200,62117100,98200,98200,98200,98200,0
|
|
20230620,183100,62117100,98200,98200,98200,98200,0
|
|
20230620,183000,62117100,98200,98200,98200,98200,0
|
|
20230620,182900,62117100,98200,98200,98200,98200,0
|
|
20230620,182800,62117100,98200,98200,98200,98200,0
|
|
20230620,182700,62117100,98200,98200,98200,98200,0
|
|
20230620,182600,62117100,98200,98200,98200,98200,0
|
|
20230620,182500,62117100,98200,98200,98200,98200,0
|
|
20230620,182400,62117100,98200,98200,98200,98200,0
|
|
20230620,182300,62117100,98200,98200,98200,98200,0
|
|
20230620,182200,62117100,98200,98200,98200,98200,7
|
|
20230620,182100,62117100,98200,98200,98200,98200,0
|
|
20230620,182000,62117100,98200,98200,98200,98200,0
|
|
20230620,181900,62117100,98200,98200,98200,98200,0
|
|
20230620,181800,62117100,98200,98200,98200,98200,0
|
|
20230620,181700,62117100,98200,98200,98200,98200,0
|
|
20230620,181600,62117100,98200,98200,98200,98200,0
|
|
20230620,181500,62117100,98200,98200,98200,98200,0
|
|
20230620,181400,62117100,98200,98200,98200,98200,0
|
|
20230620,181300,62117100,98200,98200,98200,98200,0
|
|
20230620,181200,62117100,98200,98200,98200,98200,0
|
|
20230620,181100,62117100,98200,98200,98200,98200,0
|
|
20230620,181000,62117100,98200,98200,98200,98200,0
|
|
20230620,180900,62117100,98200,98200,98200,98200,0
|
|
20230620,180800,62117100,98200,98200,98200,98200,0
|
|
20230620,180700,62117100,98200,98200,98200,98200,0
|
|
20230620,180600,62117100,98200,98200,98200,98200,0
|
|
20230620,180500,62117100,98200,98200,98200,98200,0
|
|
20230620,180400,62117100,98200,98200,98200,98200,0
|
|
20230620,180300,62117100,98200,98200,98200,98200,0
|
|
20230620,180200,62117100,98200,98200,98200,98200,0
|
|
20230620,180100,62117100,98200,98200,98200,98200,0
|
|
20230620,180000,62117100,98200,98200,98200,98200,0
|
|
20230620,175900,62117100,98200,98200,98200,98200,0
|
|
20230620,175800,62117100,98200,98200,98200,98200,0
|
|
20230620,175700,62117100,98200,98200,98200,98200,0
|
|
20230620,175600,62117100,98200,98200,98200,98200,0
|
|
20230620,175500,62117100,98200,98200,98200,98200,0
|
|
20230620,175400,62117100,98200,98200,98200,98200,0
|
|
20230620,175300,62117100,98200,98200,98200,98200,0
|
|
20230620,175200,62117100,98200,98200,98200,98200,7
|
|
20230620,175100,62117100,98200,98200,98200,98200,0
|
|
20230620,175000,62117100,98200,98200,98200,98200,0
|
|
20230620,174900,62117100,98200,98200,98200,98200,0
|
|
20230620,174800,62117100,98200,98200,98200,98200,0
|
|
20230620,174700,62117100,98200,98200,98200,98200,0
|
|
20230620,174600,62117100,98200,98200,98200,98200,0
|
|
20230620,174500,62117100,98200,98200,98200,98200,0
|
|
20230620,174400,62117100,98200,98200,98200,98200,0
|
|
20230620,174300,62117100,98200,98200,98200,98200,0
|
|
20230620,174200,62117100,98200,98200,98200,98200,0
|
|
20230620,174100,62117100,98200,98200,98200,98200,0
|
|
20230620,174000,62117100,98200,98200,98200,98200,0
|
|
20230620,173900,62117100,98200,98200,98200,98200,0
|
|
20230620,173800,62117100,98200,98200,98200,98200,0
|
|
20230620,173700,62117100,98200,98200,98200,98200,0
|
|
20230620,173600,62117100,98200,98200,98200,98200,0
|
|
20230620,173500,62117100,98200,98200,98200,98200,0
|
|
20230620,173400,62117100,98200,98200,98200,98200,0
|
|
20230620,173300,62117100,98200,98200,98200,98200,0
|
|
20230620,173200,62117100,98200,98200,98200,98200,0
|
|
20230620,173100,62117100,98200,98200,98200,98200,0
|
|
20230620,173000,62117100,98200,98200,98200,98200,0
|
|
20230620,172900,62117100,98200,98200,98200,98200,0
|
|
20230620,172800,62117100,98200,98200,98200,98200,0
|
|
20230620,172700,62117100,98200,98200,98200,98200,0
|
|
20230620,172600,62117100,98200,98200,98200,98200,0
|
|
20230620,172500,62117100,98200,98200,98200,98200,0
|
|
20230620,172400,62117100,98200,98200,98200,98200,0
|
|
20230620,172300,62117100,98200,98200,98200,98200,0
|
|
20230620,172200,62117100,98200,98200,98200,98200,7
|
|
20230620,172100,62117100,98200,98200,98200,98200,0
|
|
20230620,172000,62117100,98200,98200,98200,98200,0
|
|
20230620,171900,62117100,98200,98200,98200,98200,0
|
|
20230620,171800,62117100,98200,98200,98200,98200,0
|
|
20230620,171700,62117100,98200,98200,98200,98200,0
|
|
20230620,171600,62117100,98200,98200,98200,98200,0
|
|
20230620,171500,62117100,98200,98200,98200,98200,0
|
|
20230620,171400,62117100,98200,98200,98200,98200,0
|
|
20230620,171300,62117100,98200,98200,98200,98200,0
|
|
20230620,171200,62117100,98200,98200,98200,98200,0
|
|
20230620,171100,62117100,98200,98200,98200,98200,0
|
|
20230620,171000,62117100,98200,98200,98200,98200,0
|
|
20230620,170900,62117100,98200,98200,98200,98200,0
|
|
20230620,170800,62117100,98200,98200,98200,98200,0
|
|
20230620,170700,62117100,98200,98200,98200,98200,0
|
|
20230620,170600,62117100,98200,98200,98200,98200,0
|
|
20230620,170500,62117100,98200,98200,98200,98200,0
|
|
20230620,170400,62117100,98200,98200,98200,98200,0
|
|
20230620,170300,62117100,98200,98200,98200,98200,0
|
|
20230620,170200,62117100,98200,98200,98200,98200,0
|
|
20230620,170100,62117100,98200,98200,98200,98200,0
|
|
20230620,170000,62117100,98200,98200,98200,98200,0
|
|
20230620,165900,62117100,98200,98200,98200,98200,0
|
|
20230620,165800,62117100,98200,98200,98200,98200,0
|
|
20230620,165700,62117100,98200,98200,98200,98200,0
|
|
20230620,165600,62117100,98200,98200,98200,98200,0
|
|
20230620,165500,62117100,98200,98200,98200,98200,0
|
|
20230620,165400,62117100,98200,98200,98200,98200,0
|
|
20230620,165300,62117100,98200,98200,98200,98200,0
|
|
20230620,165200,62117100,98200,98200,98200,98200,7
|
|
20230620,165100,62117100,98200,98200,98200,98200,0
|
|
20230620,165000,62117100,98200,98200,98200,98200,0
|
|
20230620,164900,62117100,98200,98200,98200,98200,0
|
|
20230620,164800,62117100,98200,98200,98200,98200,0
|
|
20230620,164700,62117100,98200,98200,98200,98200,0
|
|
20230620,164600,62117100,98200,98200,98200,98200,0
|
|
20230620,164500,62117100,98200,98200,98200,98200,0
|
|
20230620,164400,62117100,98200,98200,98200,98200,0
|
|
20230620,164300,62117100,98200,98200,98200,98200,0
|
|
20230620,164200,62117100,98200,98200,98200,98200,0
|
|
20230620,164100,62117100,98200,98200,98200,98200,0
|
|
20230620,164000,62117100,98200,98200,98200,98200,0
|
|
20230620,163900,62117100,98200,98200,98200,98200,0
|
|
20230620,163800,62117100,98200,98200,98200,98200,0
|
|
20230620,163700,62117100,98200,98200,98200,98200,0
|
|
20230620,163600,62117100,98200,98200,98200,98200,0
|
|
20230620,163500,62117100,98200,98200,98200,98200,0
|
|
20230620,163400,62117100,98200,98200,98200,98200,0
|
|
20230620,163300,62117100,98200,98200,98200,98200,0
|
|
20230620,163200,62117100,98200,98200,98200,98200,0
|
|
20230620,163100,62117100,98200,98200,98200,98200,0
|
|
20230620,163000,62117100,98200,98200,98200,98200,0
|
|
20230620,162900,62117100,98200,98200,98200,98200,0
|
|
20230620,162800,62117100,98200,98200,98200,98200,0
|
|
20230620,162700,62117100,98200,98200,98200,98200,0
|
|
20230620,162600,62117100,98200,98200,98200,98200,0
|
|
20230620,162500,62117100,98200,98200,98200,98200,0
|
|
20230620,162400,62117100,98200,98200,98200,98200,0
|
|
20230620,162300,62117100,98200,98200,98200,98200,0
|
|
20230620,162200,62117100,98200,98200,98200,98200,7
|
|
20230620,162100,62117100,98200,98200,98200,98200,0
|
|
20230620,162000,62117100,98200,98200,98200,98200,0
|
|
20230620,161900,62117100,98200,98200,98200,98200,0
|
|
20230620,161800,62117100,98200,98200,98200,98200,0
|
|
20230620,161700,62117100,98200,98200,98200,98200,0
|
|
20230620,161600,62117100,98200,98200,98200,98200,0
|
|
20230620,161500,62117100,98200,98200,98200,98200,0
|
|
20230620,161400,62117100,98200,98200,98200,98200,0
|
|
20230620,161300,62117100,98200,98200,98200,98200,0
|
|
20230620,161200,62117100,98200,98200,98200,98200,0
|
|
20230620,161100,62117100,98200,98200,98200,98200,0
|
|
20230620,161000,62117100,98200,98200,98200,98200,0
|
|
20230620,160900,62117100,98200,98200,98200,98200,0
|
|
20230620,160800,62117100,98200,98200,98200,98200,0
|
|
20230620,160700,62117100,98200,98200,98200,98200,0
|
|
20230620,160600,62117100,98200,98200,98200,98200,0
|
|
20230620,160500,62117100,98200,98200,98200,98200,0
|
|
20230620,160400,62117100,98200,98200,98200,98200,0
|
|
20230620,160300,62117100,98200,98200,98200,98200,0
|
|
20230620,160200,62117100,98200,98200,98200,98200,0
|
|
20230620,160100,62117100,98200,98200,98200,98200,0
|
|
20230620,160000,62117100,98200,98200,98200,98200,0
|
|
20230620,155900,62117100,98200,98200,98200,98200,0
|
|
20230620,155800,62117100,98200,98200,98200,98200,0
|
|
20230620,155700,62117100,98200,98200,98200,98200,0
|
|
20230620,155600,62117100,98200,98200,98200,98200,0
|
|
20230620,155500,62117100,98200,98200,98200,98200,0
|
|
20230620,155400,62117100,98200,98200,98200,98200,0
|
|
20230620,155300,62117100,98200,98200,98200,98200,0
|
|
20230620,155200,62117100,98200,98200,98200,98200,7
|
|
20230620,155100,62117100,98200,98200,98200,98200,0
|
|
20230620,155000,62117100,98200,98200,98200,98200,0
|
|
20230620,154900,62117100,98200,98200,98200,98200,0
|
|
20230620,154800,62117100,98200,98200,98200,98200,0
|
|
20230620,154700,62117100,98200,98200,98200,98200,0
|
|
20230620,154600,62117100,98200,98200,98200,98200,0
|
|
20230620,154500,62117100,98200,98200,98200,98200,0
|
|
20230620,154400,62117100,98200,98200,98200,98200,0
|
|
20230620,154300,62117100,98200,98200,98200,98200,0
|
|
20230620,154200,62117100,98200,98200,98200,98200,0
|
|
20230620,154100,62117100,98200,98200,98200,98200,0
|
|
20230620,154000,62117100,98200,98200,98200,98200,0
|
|
20230620,153900,62117100,98200,98200,98200,98200,0
|
|
20230620,153800,62117100,98200,98200,98200,98200,0
|
|
20230620,153700,62117100,98200,98200,98200,98200,0
|
|
20230620,153600,62117100,98200,98200,98200,98200,0
|
|
20230620,153500,62117100,98200,98200,98200,98200,0
|
|
20230620,153400,62117100,98200,98200,98200,98200,0
|
|
20230620,153300,62117100,98200,98200,98200,98200,0
|
|
20230620,153200,62117100,98200,98200,98200,98200,0
|
|
20230620,153100,62117100,98200,98200,98200,98200,0
|
|
20230620,153000,62117100,98200,98200,98200,98200,7
|
|
20230620,152900,61429700,97800,97800,97800,97800,0
|
|
20230620,152800,61429700,97800,97800,97800,97800,0
|
|
20230620,152700,61429700,97800,97800,97800,97800,0
|
|
20230620,152600,61429700,97800,97800,97800,97800,0
|
|
20230620,152500,61429700,97800,97800,97800,97800,0
|
|
20230620,152400,61429700,97800,97800,97800,97800,0
|
|
20230620,152300,61429700,97800,97800,97800,97800,0
|
|
20230620,152200,61429700,97800,97800,97800,97800,0
|
|
20230620,152100,61429700,97800,97800,97800,97800,0
|
|
20230620,152000,61429700,97800,97800,97800,97800,0
|
|
20230620,151900,61429700,97800,97800,97800,97800,0
|
|
20230620,151800,61429700,97800,97800,97800,97800,0
|
|
20230620,151700,61429700,97800,97800,97800,97800,0
|
|
20230620,151600,61429700,97800,97800,97800,97800,0
|
|
20230620,151500,61429700,97800,97800,97800,97800,0
|
|
20230620,151400,61429700,97800,97800,97800,97800,0
|
|
20230620,151300,61429700,97800,97800,97800,97800,0
|
|
20230620,151200,61429700,97800,97800,97800,97800,0
|
|
20230620,151100,61429700,97800,97800,97800,97800,0
|
|
20230620,151000,61429700,97800,97800,97800,97800,1
|
|
20230620,150900,61331900,97900,97900,97900,97900,0
|
|
20230620,150800,61331900,97900,97900,97900,97900,0
|
|
20230620,150700,61331900,97900,97900,97900,97900,0
|
|
20230620,150600,61331900,97900,97900,97900,97900,0
|
|
20230620,150500,61331900,97900,97900,97900,97900,16
|
|
20230620,150400,59765500,97900,97900,97900,97900,0
|
|
20230620,150300,59765500,97900,97900,97900,97900,0
|
|
20230620,150200,59765500,97900,97900,97900,97900,0
|
|
20230620,150100,59765500,97900,97900,97900,97900,1
|
|
20230620,150000,59667600,97900,97900,97900,97900,10
|
|
20230620,145900,58688600,97900,97900,97900,97900,0
|
|
20230620,145800,58688600,97900,97900,97900,97900,0
|
|
20230620,145700,58688600,97900,97900,97900,97900,0
|
|
20230620,145600,58688600,97900,97900,97900,97900,0
|
|
20230620,145500,58688600,97900,97900,97900,97900,0
|
|
20230620,145400,58688600,97900,97900,97900,97900,0
|
|
20230620,145300,58688600,97900,97900,97900,97900,0
|
|
20230620,145200,58688600,97900,97900,97900,97900,0
|
|
20230620,145100,58688600,97900,97900,97900,97900,0
|
|
20230620,145000,58688600,97900,97900,97900,97900,0
|
|
20230620,144900,58688600,97900,97900,97900,97900,0
|
|
20230620,144800,58688600,97900,97900,97900,97900,0
|
|
20230620,144700,58688600,97900,97900,97900,97900,0
|
|
20230620,144600,58688600,97900,97900,97900,97900,0
|
|
20230620,144500,58688600,97900,97900,97900,97900,0
|
|
20230620,144400,58688600,97900,97900,97900,97900,0
|
|
20230620,144300,58688600,97900,97900,97900,97900,0
|
|
20230620,144200,58688600,97900,97900,97900,97900,0
|
|
20230620,144100,58688600,97900,97900,97900,97900,0
|
|
20230620,144000,58688600,97900,97900,97900,97900,0
|
|
20230620,143900,58688600,97900,97900,97900,97900,1
|
|
20230620,143800,58590700,97900,97900,97900,97900,0
|
|
20230620,143700,58590700,97900,97900,97900,97900,1
|
|
20230620,143600,58492800,97900,97900,97900,97900,0
|
|
20230620,143500,58492800,97900,97900,97900,97900,2
|
|
20230620,143400,58297000,97900,97900,97900,97900,0
|
|
20230620,143300,58297000,97900,97900,97900,97900,0
|
|
20230620,143200,58297000,97900,97900,97900,97900,0
|
|
20230620,143100,58297000,97900,97900,97900,97900,0
|
|
20230620,143000,58297000,97900,97900,97900,97900,0
|
|
20230620,142900,58297000,97900,97900,97900,97900,0
|
|
20230620,142800,58297000,97900,97900,97900,97900,0
|
|
20230620,142700,58297000,97900,97900,97900,97900,0
|
|
20230620,142600,58297000,97900,97900,97900,97900,0
|
|
20230620,142500,58297000,97900,97900,97900,97900,0
|
|
20230620,142400,58297000,97900,97900,97900,97900,0
|
|
20230620,142300,58297000,97900,97900,97900,97900,0
|
|
20230620,142200,58297000,97900,97900,97900,97900,0
|
|
20230620,142100,58297000,97900,97900,97900,97900,0
|
|
20230620,142000,58297000,97900,97900,97900,97900,0
|
|
20230620,141900,58297000,97900,97900,97900,97900,3
|
|
20230620,141800,58003300,97900,97900,97900,97900,0
|
|
20230620,141700,58003300,97900,97900,97900,97900,0
|
|
20230620,141600,58003300,97900,97900,97900,97900,0
|
|
20230620,141500,58003300,97900,97900,97900,97900,0
|
|
20230620,141400,58003300,97900,97900,97900,97900,0
|
|
20230620,141300,58003300,97900,97900,97900,97900,0
|
|
20230620,141200,58003300,97900,97900,97900,97900,10
|
|
20230620,141100,57024300,97900,97900,97900,97900,0
|
|
20230620,141000,57024300,97900,97900,97900,97900,0
|
|
20230620,140900,57024300,97900,97900,97900,97900,0
|
|
20230620,140800,57024300,97900,97900,97900,97900,0
|
|
20230620,140700,57024300,97900,97900,97900,97900,0
|
|
20230620,140600,57024300,97900,97900,97900,97900,0
|
|
20230620,140500,57024300,97900,97900,97900,97900,0
|
|
20230620,140400,57024300,97900,97900,97900,97900,0
|
|
20230620,140300,57024300,97900,97900,97900,97900,0
|
|
20230620,140200,57024300,97900,97900,97900,97900,0
|
|
20230620,140100,57024300,97900,97900,97900,97900,0
|
|
20230620,140000,57024300,97900,97900,97900,97900,0
|
|
20230620,135900,57024300,97900,97900,97900,97900,0
|
|
20230620,135800,57024300,97900,97900,97900,97900,0
|
|
20230620,135700,57024300,97900,97900,97900,97900,0
|
|
20230620,135600,57024300,97900,97900,97900,97900,0
|
|
20230620,135500,57024300,97900,97900,97900,97900,0
|
|
20230620,135400,57024300,97900,97900,97900,97900,0
|
|
20230620,135300,57024300,97900,97900,97900,97900,0
|
|
20230620,135200,57024300,97900,97900,97900,97900,0
|
|
20230620,135100,57024300,97900,97900,97900,97900,0
|
|
20230620,135000,57024300,97900,97900,97900,97900,0
|
|
20230620,134900,57024300,97900,97900,97900,97900,0
|
|
20230620,134800,57024300,97900,97900,97900,97900,0
|
|
20230620,134700,57024300,97900,97900,97900,97900,0
|
|
20230620,134600,57024300,97900,97900,97900,97900,0
|
|
20230620,134500,57024300,97900,97900,97900,97900,1
|
|
20230620,134400,56926400,97900,97900,97900,97900,0
|
|
20230620,134300,56926400,97900,97900,97900,97900,0
|
|
20230620,134200,56926400,97900,97900,97900,97900,0
|
|
20230620,134100,56926400,97900,97900,97900,97900,0
|
|
20230620,134000,56926400,97900,97900,97900,97900,0
|
|
20230620,133900,56926400,97900,97900,97900,97900,0
|
|
20230620,133800,56926400,97900,97900,97900,97900,0
|
|
20230620,133700,56926400,97900,97900,97900,97900,0
|
|
20230620,133600,56926400,97900,97900,97900,97900,0
|
|
20230620,133500,56926400,97900,97900,97900,97900,0
|
|
20230620,133400,56926400,97900,97900,97900,97900,0
|
|
20230620,133300,56926400,97900,97900,97900,97900,0
|
|
20230620,133200,56926400,97900,97900,97900,97900,0
|
|
20230620,133100,56926400,97900,97900,97900,97900,0
|
|
20230620,133000,56926400,97900,97900,97900,97900,0
|
|
20230620,132900,56926400,97900,97900,97900,97900,0
|
|
20230620,132800,56926400,97900,97900,97900,97900,0
|
|
20230620,132700,56926400,97900,97900,97900,97900,0
|
|
20230620,132600,56926400,97900,97900,97900,97900,0
|
|
20230620,132500,56926400,97900,97900,97900,97900,0
|
|
20230620,132400,56926400,97900,97900,97900,97900,0
|
|
20230620,132300,56926400,97900,97900,97900,97900,0
|
|
20230620,132200,56926400,97900,97900,97900,97900,0
|
|
20230620,132100,56926400,97900,97900,97900,97900,0
|
|
20230620,132000,56926400,97900,97900,97900,97900,0
|
|
20230620,131900,56926400,97900,97900,97900,97900,0
|
|
20230620,131800,56926400,97900,97900,97900,97900,0
|
|
20230620,131700,56926400,97900,97900,97900,97900,0
|
|
20230620,131600,56926400,97900,97900,97900,97900,0
|
|
20230620,131500,56926400,97900,97900,97900,97900,0
|
|
20230620,131400,56926400,97900,97900,97900,97900,0
|
|
20230620,131300,56926400,97900,97900,97900,97900,0
|
|
20230620,131200,56926400,97900,97900,97900,97900,0
|
|
20230620,131100,56926400,97900,97900,97900,97900,0
|
|
20230620,131000,56926400,97900,97900,97900,97900,0
|
|
20230620,130900,56926400,97900,97900,97900,97900,0
|
|
20230620,130800,56926400,97900,97900,97900,97900,0
|
|
20230620,130700,56926400,97900,97900,97900,97900,0
|
|
20230620,130600,56926400,97900,97900,97900,97900,0
|
|
20230620,130500,56926400,97900,97900,97900,97900,0
|
|
20230620,130400,56926400,97900,97900,97900,97900,0
|
|
20230620,130300,56926400,97900,97900,97900,97900,0
|
|
20230620,130200,56926400,97900,97900,97900,97900,0
|
|
20230620,130100,56926400,97900,97900,97900,97900,0
|
|
20230620,130000,56926400,97900,97900,97900,97900,0
|
|
20230620,125900,56926400,97900,97900,97900,97900,0
|
|
20230620,125800,56926400,97900,97900,97900,97900,0
|
|
20230620,125700,56926400,97900,97900,97900,97900,0
|
|
20230620,125600,56926400,97900,97900,97900,97900,0
|
|
20230620,125500,56926400,97900,97900,97900,97900,0
|
|
20230620,125400,56926400,97900,97900,97900,97900,0
|
|
20230620,125300,56926400,97900,97900,97900,97900,0
|
|
20230620,125200,56926400,97900,97900,97900,97900,0
|
|
20230620,125100,56926400,97900,97900,97900,97900,0
|
|
20230620,125000,56926400,97900,97900,97900,97900,0
|
|
20230620,124900,56926400,97900,97900,97900,97900,130
|
|
20230620,124800,44199400,97900,97900,97900,97900,0
|
|
20230620,124700,44199400,97900,97900,97900,97900,0
|
|
20230620,124600,44199400,97900,97900,97900,97900,0
|
|
20230620,124500,44199400,97900,97900,97900,97900,0
|
|
20230620,124400,44199400,97900,97900,97900,97900,0
|
|
20230620,124300,44199400,97900,97900,97900,97900,0
|
|
20230620,124200,44199400,97900,97900,97900,97900,0
|
|
20230620,124100,44199400,97900,97900,97900,97900,0
|
|
20230620,124000,44199400,97900,97900,97900,97900,0
|
|
20230620,123900,44199400,97900,97900,97900,97900,1
|
|
20230620,123800,44101500,97900,97900,97900,97900,0
|
|
20230620,123700,44101500,97900,97900,97900,97900,0
|
|
20230620,123600,44101500,97900,97900,97900,97900,0
|
|
20230620,123500,44101500,97900,97900,97900,97900,0
|
|
20230620,123400,44101500,97900,97900,97900,97900,0
|
|
20230620,123300,44101500,97900,97900,97900,97900,0
|
|
20230620,123200,44101500,97900,97900,97900,97900,0
|
|
20230620,123100,44101500,97900,97900,97900,97900,0
|
|
20230620,123000,44101500,97900,97900,97900,97900,0
|
|
20230620,122900,44101500,97900,97900,97900,97900,0
|
|
20230620,122800,44101500,97900,97900,97900,97900,0
|
|
20230620,122700,44101500,97900,97900,97900,97900,0
|
|
20230620,122600,44101500,97900,97900,97900,97900,0
|
|
20230620,122500,44101500,97900,97900,97900,97900,85
|
|
20230620,122400,35780000,97900,97900,97900,97900,0
|
|
20230620,122300,35780000,97900,97900,97900,97900,0
|
|
20230620,122200,35780000,97900,97900,97900,97900,0
|
|
20230620,122100,35780000,97900,97900,97900,97900,0
|
|
20230620,122000,35780000,97900,97900,97900,97900,0
|
|
20230620,121900,35780000,97900,97900,97900,97900,0
|
|
20230620,121800,35780000,97900,97900,97900,97900,0
|
|
20230620,121700,35780000,97900,97900,97900,97900,0
|
|
20230620,121600,35780000,97900,97900,97900,97900,0
|
|
20230620,121500,35780000,97900,97900,97900,97900,85
|
|
20230620,121400,27458500,97900,97900,97900,97900,0
|
|
20230620,121300,27458500,97900,97900,97900,97900,0
|
|
20230620,121200,27458500,97900,97900,97900,97900,0
|
|
20230620,121100,27458500,97900,97900,97900,97900,0
|
|
20230620,121000,27458500,97900,97900,97900,97900,0
|
|
20230620,120900,27458500,97900,97900,97900,97900,0
|
|
20230620,120800,27458500,97900,97900,97900,97900,0
|
|
20230620,120700,27458500,97900,97900,97900,97900,0
|
|
20230620,120600,27458500,97900,97900,97900,97900,0
|
|
20230620,120500,27458500,97900,97900,97900,97900,0
|
|
20230620,120400,27458500,97900,97900,97900,97900,0
|
|
20230620,120300,27458500,97900,97900,97900,97900,0
|
|
20230620,120200,27458500,97900,97900,97900,97900,0
|
|
20230620,120100,27458500,97900,97900,97900,97900,0
|
|
20230620,120000,27458500,97900,97900,97900,97900,0
|
|
20230620,115900,27458500,97900,97900,97900,97900,0
|
|
20230620,115800,27458500,97900,97900,97900,97900,0
|
|
20230620,115700,27458500,97900,97900,97900,97900,0
|
|
20230620,115600,27458500,97900,97900,97900,97900,0
|
|
20230620,115500,27458500,97900,97900,97900,97900,0
|
|
20230620,115400,27458500,97900,97900,97900,97900,0
|
|
20230620,115300,27458500,97900,97900,97900,97900,0
|
|
20230620,115200,27458500,97900,97900,97900,97900,0
|
|
20230620,115100,27458500,97900,97900,97900,97900,0
|
|
20230620,115000,27458500,97900,97900,97900,97900,0
|
|
20230620,114900,27458500,97900,97900,97900,97900,0
|
|
20230620,114800,27458500,97900,97900,97900,97900,0
|
|
20230620,114700,27458500,97900,97900,97900,97900,0
|
|
20230620,114600,27458500,97900,97900,97900,97900,0
|
|
20230620,114500,27458500,97900,97900,97900,97900,0
|
|
20230620,114400,27458500,97900,97900,97900,97900,0
|
|
20230620,114300,27458500,97900,97900,97900,97900,0
|
|
20230620,114200,27458500,97900,97900,97900,97900,0
|
|
20230620,114100,27458500,97900,97900,97900,97900,0
|
|
20230620,114000,27458500,97900,97900,97900,97900,0
|
|
20230620,113900,27458500,97900,97900,97900,97900,0
|
|
20230620,113800,27458500,97900,97900,97900,97900,0
|
|
20230620,113700,27458500,97900,97900,97900,97900,0
|
|
20230620,113600,27458500,97900,97900,97900,97900,0
|
|
20230620,113500,27458500,97900,97900,97900,97900,0
|
|
20230620,113400,27458500,97900,97900,97900,97900,0
|
|
20230620,113300,27458500,97900,97900,97900,97900,0
|
|
20230620,113200,27458500,97900,97900,97900,97900,0
|
|
20230620,113100,27458500,97900,97900,97900,97900,0
|
|
20230620,113000,27458500,97900,97900,97900,97900,0
|
|
20230620,112900,27458500,97900,97900,97900,97900,0
|
|
20230620,112800,27458500,97900,97900,97900,97900,0
|
|
20230620,112700,27458500,97900,97900,97900,97900,0
|
|
20230620,112600,27458500,97900,97900,97900,97900,0
|
|
20230620,112500,27458500,97900,97900,97900,97900,0
|
|
20230620,112400,27458500,97900,97900,97900,97900,0
|
|
20230620,112300,27458500,97900,97900,97900,97900,0
|
|
20230620,112200,27458500,97900,97900,97900,97900,0
|
|
20230620,112100,27458500,97900,97900,97900,97900,0
|
|
20230620,112000,27458500,97900,97900,97900,97900,9
|
|
20230620,111900,26577400,97700,97700,97700,97700,0
|
|
20230620,111800,26577400,97700,97700,97700,97700,0
|
|
20230620,111700,26577400,97700,97700,97700,97700,0
|
|
20230620,111600,26577400,97700,97700,97700,97700,0
|
|
20230620,111500,26577400,97700,97700,97700,97700,0
|
|
20230620,111400,26577400,97700,97700,97700,97700,0
|
|
20230620,111300,26577400,97700,97700,97700,97700,0
|
|
20230620,111200,26577400,97700,97700,97700,97700,0
|
|
20230620,111100,26577400,97700,97700,97700,97700,0
|
|
20230620,111000,26577400,97700,97700,97700,97700,0
|
|
20230620,110900,26577400,97700,97700,97700,97700,0
|
|
20230620,110800,26577400,97700,97700,97700,97700,0
|
|
20230620,110700,26577400,97700,97700,97700,97700,0
|
|
20230620,110600,26577400,97700,97700,97700,97700,0
|
|
20230620,110500,26577400,97700,97700,97700,97700,0
|
|
20230620,110400,26577400,97700,97700,97700,97700,0
|
|
20230620,110300,26577400,97700,97700,97700,97700,0
|
|
20230620,110200,26577400,97700,97700,97700,97700,0
|
|
20230620,110100,26577400,97700,97700,97700,97700,0
|
|
20230620,110000,26577400,97700,97700,97700,97700,0
|
|
20230620,105900,26577400,97700,97700,97700,97700,0
|
|
20230620,105800,26577400,97700,97700,97700,97700,0
|
|
20230620,105700,26577400,97700,97700,97700,97700,0
|
|
20230620,105600,26577400,97700,97700,97700,97700,0
|
|
20230620,105500,26577400,97700,97700,97700,97700,0
|
|
20230620,105400,26577400,97700,97700,97700,97700,0
|
|
20230620,105300,26577400,97700,97700,97700,97700,0
|
|
20230620,105200,26577400,97700,97700,97700,97700,0
|
|
20230620,105100,26577400,97700,97700,97700,97700,0
|
|
20230620,105000,26577400,97700,97700,97700,97700,0
|
|
20230620,104900,26577400,97700,97700,97700,97700,0
|
|
20230620,104800,26577400,97700,97700,97700,97700,0
|
|
20230620,104700,26577400,97700,97700,97700,97700,0
|
|
20230620,104600,26577400,97700,97700,97700,97700,0
|
|
20230620,104500,26577400,97700,97700,97700,97700,0
|
|
20230620,104400,26577400,97700,97700,97700,97700,0
|
|
20230620,104300,26577400,97700,97700,97700,97700,0
|
|
20230620,104200,26577400,97700,97700,97700,97700,0
|
|
20230620,104100,26577400,97700,97700,97700,97700,0
|
|
20230620,104000,26577400,97700,97700,97700,97700,0
|
|
20230620,103900,26577400,97700,97700,97700,97700,0
|
|
20230620,103800,26577400,97700,97700,97700,97700,0
|
|
20230620,103700,26577400,97700,97700,97700,97700,0
|
|
20230620,103600,26577400,97700,97700,97700,97700,0
|
|
20230620,103500,26577400,97700,97700,97700,97700,0
|
|
20230620,103400,26577400,97700,97700,97700,97700,0
|
|
20230620,103300,26577400,97700,97700,97700,97700,0
|
|
20230620,103200,26577400,97700,97700,97700,97700,0
|
|
20230620,103100,26577400,97700,97700,97700,97700,0
|
|
20230620,103000,26577400,97700,97700,97700,97700,0
|
|
20230620,102900,26577400,97700,97700,97700,97700,0
|
|
20230620,102800,26577400,97700,97700,97700,97700,0
|
|
20230620,102700,26577400,97700,97700,97700,97700,0
|
|
20230620,102600,26577400,97700,97700,97700,97700,0
|
|
20230620,102500,26577400,97700,97700,97700,97700,0
|
|
20230620,102400,26577400,97700,97700,97700,97700,0
|
|
20230620,102300,26577400,97700,97700,97700,97700,0
|
|
20230620,102200,26577400,97700,97700,97700,97700,0
|
|
20230620,102100,26577400,97700,97700,97700,97700,0
|
|
20230620,102000,26577400,97700,97700,97700,97700,0
|
|
20230620,101900,26577400,97700,97700,97700,97700,0
|
|
20230620,101800,26577400,97700,97800,97800,97700,200
|
|
20230620,101700,7035000,97900,97900,97900,97900,0
|
|
20230620,101600,7035000,97900,97900,97900,97900,1
|
|
20230620,101500,6937100,97900,97900,97900,97900,0
|
|
20230620,101400,6937100,97900,97900,97900,97900,0
|
|
20230620,101300,6937100,97900,97900,97900,97900,0
|
|
20230620,101200,6937100,97900,97900,97900,97900,0
|
|
20230620,101100,6937100,97900,97900,97900,97900,0
|
|
20230620,101000,6937100,97900,97900,97900,97900,0
|
|
20230620,100900,6937100,97900,97900,97900,97900,0
|
|
20230620,100800,6937100,97900,97900,97900,97900,0
|
|
20230620,100700,6937100,97900,97900,97900,97900,0
|
|
20230620,100600,6937100,97900,97900,97900,97900,0
|
|
20230620,100500,6937100,97900,97900,97900,97900,0
|
|
20230620,100400,6937100,97900,97900,97900,97900,0
|
|
20230620,100300,6937100,97900,97900,97900,97900,0
|
|
20230620,100200,6937100,97900,97900,97900,97900,0
|
|
20230620,100100,6937100,97900,97900,97900,97900,0
|
|
20230620,100000,6937100,97900,97900,97900,97900,1
|
|
20230620,095900,6839200,97900,97900,97900,97900,0
|
|
20230620,095800,6839200,97900,97900,97900,97900,0
|
|
20230620,095700,6839200,97900,97900,97900,97900,0
|
|
20230620,095600,6839200,97900,97900,97900,97900,0
|
|
20230620,095500,6839200,97900,97900,97900,97900,0
|
|
20230620,095400,6839200,97900,97900,97900,97900,0
|
|
20230620,095300,6839200,97900,97900,97900,97900,1
|
|
20230620,095200,6741300,97800,97700,97800,97700,42
|
|
20230620,095100,2636800,97600,97600,97600,97600,10
|
|
20230620,095000,1660800,97700,97700,97700,97700,0
|
|
20230620,094900,1660800,97700,97700,97700,97700,0
|
|
20230620,094800,1660800,97700,97700,97700,97700,0
|
|
20230620,094700,1660800,97700,97700,97700,97700,0
|
|
20230620,094600,1660800,97700,97700,97700,97700,0
|
|
20230620,094500,1660800,97700,97700,97700,97700,0
|
|
20230620,094400,1660800,97700,97700,97700,97700,2
|
|
20230620,094300,1465400,97600,97600,97600,97600,0
|
|
20230620,094200,1465400,97600,97600,97600,97600,0
|
|
20230620,094100,1465400,97600,97600,97600,97600,0
|
|
20230620,094000,1465400,97600,97600,97600,97600,0
|
|
20230620,093900,1465400,97600,97600,97600,97600,0
|
|
20230620,093800,1465400,97600,97600,97600,97600,0
|
|
20230620,093700,1465400,97600,97600,97600,97600,0
|
|
20230620,093600,1465400,97600,97600,97600,97600,0
|
|
20230620,093500,1465400,97600,97600,97600,97600,0
|
|
20230620,093400,1465400,97600,97600,97600,97600,0
|
|
20230620,093300,1465400,97600,97600,97600,97600,0
|
|
20230620,093200,1465400,97600,97600,97600,97600,6
|
|
20230620,093100,879800,97600,97600,97600,97600,0
|
|
20230620,093000,879800,97600,97600,97600,97600,0
|
|
20230620,092900,879800,97600,97600,97600,97600,0
|
|
20230620,092800,879800,97600,97600,97600,97600,0
|
|
20230620,092700,879800,97600,97600,97600,97600,0
|
|
20230620,092600,879800,97600,97600,97600,97600,1
|
|
20230620,092500,782200,97600,97600,97600,97600,0
|
|
20230620,092400,782200,97600,97600,97600,97600,0
|
|
20230620,092300,782200,97600,97600,97600,97600,2
|
|
20230620,092200,587000,97800,97800,97800,97800,0
|
|
20230620,092100,587000,97800,97800,97800,97800,0
|
|
20230620,092000,587000,97800,97800,97800,97800,0
|
|
20230620,091900,587000,97800,97800,97800,97800,0
|
|
20230620,091800,587000,97800,97800,97800,97800,0
|
|
20230620,091700,587000,97800,97800,97800,97800,0
|
|
20230620,091600,587000,97800,97800,97800,97800,0
|
|
20230620,091500,587000,97800,97800,97800,97800,0
|
|
20230620,091400,587000,97800,97800,97800,97800,3
|
|
20230620,091300,293600,97800,97800,97800,97800,1
|
|
20230620,091200,195800,97900,97900,97900,97900,0
|
|
20230620,091100,195800,97900,97900,97900,97900,0
|
|
20230620,091000,195800,97900,97900,97900,97900,0
|
|
20230620,090900,195800,97900,97900,97900,97900,0
|
|
20230620,090800,195800,97900,97900,97900,97900,0
|
|
20230620,090700,195800,97900,97900,97900,97900,0
|
|
20230620,090600,195800,97900,97900,97900,97900,2
|
|
20230620,090500,0,98200,98200,98200,98200,0
|
|
20230620,090400,0,98200,98200,98200,98200,0
|
|
20230620,090300,0,98200,98200,98200,98200,0
|
|
20230620,090200,0,98200,98200,98200,98200,0
|
|
20230620,090100,0,98200,98200,98200,98200,0
|
|
20230620,090000,0,98200,98200,98200,98200,0
|