647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194400,285895200,51600,51600,51600,51600,400
|
|
20230620,194300,285895200,51600,51600,51600,51600,0
|
|
20230620,194200,285895200,51600,51600,51600,51600,0
|
|
20230620,194100,285895200,51600,51600,51600,51600,0
|
|
20230620,194000,285895200,51600,51600,51600,51600,0
|
|
20230620,193900,285895200,51600,51600,51600,51600,0
|
|
20230620,193800,285895200,51600,51600,51600,51600,0
|
|
20230620,193700,285895200,51600,51600,51600,51600,0
|
|
20230620,193600,285895200,51600,51600,51600,51600,0
|
|
20230620,193500,285895200,51600,51600,51600,51600,0
|
|
20230620,193400,285895200,51600,51600,51600,51600,0
|
|
20230620,193300,285895200,51600,51600,51600,51600,0
|
|
20230620,193200,285895200,51600,51600,51600,51600,0
|
|
20230620,193100,285895200,51600,51600,51600,51600,0
|
|
20230620,193000,285895200,51600,51600,51600,51600,0
|
|
20230620,192900,285895200,51600,51600,51600,51600,0
|
|
20230620,192800,285895200,51600,51600,51600,51600,0
|
|
20230620,192700,285895200,51600,51600,51600,51600,0
|
|
20230620,192600,285895200,51600,51600,51600,51600,0
|
|
20230620,192500,285895200,51600,51600,51600,51600,0
|
|
20230620,192400,285895200,51600,51600,51600,51600,0
|
|
20230620,192300,285895200,51600,51600,51600,51600,0
|
|
20230620,192200,285895200,51600,51600,51600,51600,0
|
|
20230620,192100,285895200,51600,51600,51600,51600,0
|
|
20230620,192000,285895200,51600,51600,51600,51600,0
|
|
20230620,191900,285895200,51600,51600,51600,51600,0
|
|
20230620,191800,285895200,51600,51600,51600,51600,0
|
|
20230620,191700,285895200,51600,51600,51600,51600,0
|
|
20230620,191600,285895200,51600,51600,51600,51600,0
|
|
20230620,191500,285895200,51600,51600,51600,51600,0
|
|
20230620,191400,285895200,51600,51600,51600,51600,400
|
|
20230620,191300,285895200,51600,51600,51600,51600,0
|
|
20230620,191200,285895200,51600,51600,51600,51600,0
|
|
20230620,191100,285895200,51600,51600,51600,51600,0
|
|
20230620,191000,285895200,51600,51600,51600,51600,0
|
|
20230620,190900,285895200,51600,51600,51600,51600,0
|
|
20230620,190800,285895200,51600,51600,51600,51600,0
|
|
20230620,190700,285895200,51600,51600,51600,51600,0
|
|
20230620,190600,285895200,51600,51600,51600,51600,0
|
|
20230620,190500,285895200,51600,51600,51600,51600,0
|
|
20230620,190400,285895200,51600,51600,51600,51600,0
|
|
20230620,190300,285895200,51600,51600,51600,51600,0
|
|
20230620,190200,285895200,51600,51600,51600,51600,0
|
|
20230620,190100,285895200,51600,51600,51600,51600,0
|
|
20230620,190000,285895200,51600,51600,51600,51600,0
|
|
20230620,185900,285895200,51600,51600,51600,51600,0
|
|
20230620,185800,285895200,51600,51600,51600,51600,0
|
|
20230620,185700,285895200,51600,51600,51600,51600,0
|
|
20230620,185600,285895200,51600,51600,51600,51600,0
|
|
20230620,185500,285895200,51600,51600,51600,51600,0
|
|
20230620,185400,285895200,51600,51600,51600,51600,0
|
|
20230620,185300,285895200,51600,51600,51600,51600,0
|
|
20230620,185200,285895200,51600,51600,51600,51600,0
|
|
20230620,185100,285895200,51600,51600,51600,51600,0
|
|
20230620,185000,285895200,51600,51600,51600,51600,0
|
|
20230620,184900,285895200,51600,51600,51600,51600,0
|
|
20230620,184800,285895200,51600,51600,51600,51600,0
|
|
20230620,184700,285895200,51600,51600,51600,51600,0
|
|
20230620,184600,285895200,51600,51600,51600,51600,0
|
|
20230620,184500,285895200,51600,51600,51600,51600,0
|
|
20230620,184400,285895200,51600,51600,51600,51600,400
|
|
20230620,184300,285895200,51600,51600,51600,51600,0
|
|
20230620,184200,285895200,51600,51600,51600,51600,0
|
|
20230620,184100,285895200,51600,51600,51600,51600,0
|
|
20230620,184000,285895200,51600,51600,51600,51600,0
|
|
20230620,183900,285895200,51600,51600,51600,51600,0
|
|
20230620,183800,285895200,51600,51600,51600,51600,0
|
|
20230620,183700,285895200,51600,51600,51600,51600,0
|
|
20230620,183600,285895200,51600,51600,51600,51600,0
|
|
20230620,183500,285895200,51600,51600,51600,51600,0
|
|
20230620,183400,285895200,51600,51600,51600,51600,0
|
|
20230620,183300,285895200,51600,51600,51600,51600,0
|
|
20230620,183200,285895200,51600,51600,51600,51600,0
|
|
20230620,183100,285895200,51600,51600,51600,51600,0
|
|
20230620,183000,285895200,51600,51600,51600,51600,0
|
|
20230620,182900,285895200,51600,51600,51600,51600,0
|
|
20230620,182800,285895200,51600,51600,51600,51600,0
|
|
20230620,182700,285895200,51600,51600,51600,51600,0
|
|
20230620,182600,285895200,51600,51600,51600,51600,0
|
|
20230620,182500,285895200,51600,51600,51600,51600,0
|
|
20230620,182400,285895200,51600,51600,51600,51600,0
|
|
20230620,182300,285895200,51600,51600,51600,51600,0
|
|
20230620,182200,285895200,51600,51600,51600,51600,0
|
|
20230620,182100,285895200,51600,51600,51600,51600,0
|
|
20230620,182000,285895200,51600,51600,51600,51600,0
|
|
20230620,181900,285895200,51600,51600,51600,51600,0
|
|
20230620,181800,285895200,51600,51600,51600,51600,0
|
|
20230620,181700,285895200,51600,51600,51600,51600,0
|
|
20230620,181600,285895200,51600,51600,51600,51600,0
|
|
20230620,181500,285895200,51600,51600,51600,51600,0
|
|
20230620,181400,285895200,51600,51600,51600,51600,400
|
|
20230620,181300,285895200,51600,51600,51600,51600,0
|
|
20230620,181200,285895200,51600,51600,51600,51600,0
|
|
20230620,181100,285895200,51600,51600,51600,51600,0
|
|
20230620,181000,285895200,51600,51600,51600,51600,0
|
|
20230620,180900,285895200,51600,51600,51600,51600,0
|
|
20230620,180800,285895200,51600,51600,51600,51600,0
|
|
20230620,180700,285895200,51600,51600,51600,51600,0
|
|
20230620,180600,285895200,51600,51600,51600,51600,0
|
|
20230620,180500,285895200,51600,51600,51600,51600,0
|
|
20230620,180400,285895200,51600,51600,51600,51600,0
|
|
20230620,180300,285895200,51600,51600,51600,51600,0
|
|
20230620,180200,285895200,51600,51600,51600,51600,0
|
|
20230620,180100,285895200,51600,51600,51600,51600,0
|
|
20230620,180000,285895200,51600,51600,51600,51600,0
|
|
20230620,175900,285895200,51600,51600,51600,51600,0
|
|
20230620,175800,285895200,51600,51600,51600,51600,0
|
|
20230620,175700,285895200,51600,51600,51600,51600,0
|
|
20230620,175600,285895200,51600,51600,51600,51600,0
|
|
20230620,175500,285895200,51600,51600,51600,51600,0
|
|
20230620,175400,285895200,51600,51600,51600,51600,0
|
|
20230620,175300,285895200,51600,51600,51600,51600,0
|
|
20230620,175200,285895200,51600,51600,51600,51600,0
|
|
20230620,175100,285895200,51600,51600,51600,51600,0
|
|
20230620,175000,285895200,51600,51600,51600,51600,0
|
|
20230620,174900,285895200,51600,51600,51600,51600,0
|
|
20230620,174800,285895200,51600,51600,51600,51600,0
|
|
20230620,174700,285895200,51600,51600,51600,51600,0
|
|
20230620,174600,285895200,51600,51600,51600,51600,0
|
|
20230620,174500,285895200,51600,51600,51600,51600,0
|
|
20230620,174400,285895200,51600,51600,51600,51600,400
|
|
20230620,174300,285895200,51600,51600,51600,51600,0
|
|
20230620,174200,285895200,51600,51600,51600,51600,0
|
|
20230620,174100,285895200,51600,51600,51600,51600,0
|
|
20230620,174000,285895200,51600,51600,51600,51600,0
|
|
20230620,173900,285895200,51600,51600,51600,51600,0
|
|
20230620,173800,285895200,51600,51600,51600,51600,0
|
|
20230620,173700,285895200,51600,51600,51600,51600,0
|
|
20230620,173600,285895200,51600,51600,51600,51600,0
|
|
20230620,173500,285895200,51600,51600,51600,51600,0
|
|
20230620,173400,285895200,51600,51600,51600,51600,0
|
|
20230620,173300,285895200,51600,51600,51600,51600,0
|
|
20230620,173200,285895200,51600,51600,51600,51600,0
|
|
20230620,173100,285895200,51600,51600,51600,51600,0
|
|
20230620,173000,285895200,51600,51600,51600,51600,0
|
|
20230620,172900,285895200,51600,51600,51600,51600,0
|
|
20230620,172800,285895200,51600,51600,51600,51600,0
|
|
20230620,172700,285895200,51600,51600,51600,51600,0
|
|
20230620,172600,285895200,51600,51600,51600,51600,0
|
|
20230620,172500,285895200,51600,51600,51600,51600,0
|
|
20230620,172400,285895200,51600,51600,51600,51600,0
|
|
20230620,172300,285895200,51600,51600,51600,51600,0
|
|
20230620,172200,285895200,51600,51600,51600,51600,0
|
|
20230620,172100,285895200,51600,51600,51600,51600,0
|
|
20230620,172000,285895200,51600,51600,51600,51600,0
|
|
20230620,171900,285895200,51600,51600,51600,51600,0
|
|
20230620,171800,285895200,51600,51600,51600,51600,0
|
|
20230620,171700,285895200,51600,51600,51600,51600,0
|
|
20230620,171600,285895200,51600,51600,51600,51600,0
|
|
20230620,171500,285895200,51600,51600,51600,51600,0
|
|
20230620,171400,285895200,51600,51600,51600,51600,400
|
|
20230620,171300,285895200,51600,51600,51600,51600,0
|
|
20230620,171200,285895200,51600,51600,51600,51600,0
|
|
20230620,171100,285895200,51600,51600,51600,51600,0
|
|
20230620,171000,285895200,51600,51600,51600,51600,0
|
|
20230620,170900,285895200,51600,51600,51600,51600,0
|
|
20230620,170800,285895200,51600,51600,51600,51600,0
|
|
20230620,170700,285895200,51600,51600,51600,51600,0
|
|
20230620,170600,285895200,51600,51600,51600,51600,0
|
|
20230620,170500,285895200,51600,51600,51600,51600,0
|
|
20230620,170400,285895200,51600,51600,51600,51600,0
|
|
20230620,170300,285895200,51600,51600,51600,51600,0
|
|
20230620,170200,285895200,51600,51600,51600,51600,0
|
|
20230620,170100,285895200,51600,51600,51600,51600,0
|
|
20230620,170000,285895200,51600,51600,51600,51600,0
|
|
20230620,165900,285895200,51600,51600,51600,51600,0
|
|
20230620,165800,285895200,51600,51600,51600,51600,0
|
|
20230620,165700,285895200,51600,51600,51600,51600,0
|
|
20230620,165600,285895200,51600,51600,51600,51600,0
|
|
20230620,165500,285895200,51600,51600,51600,51600,0
|
|
20230620,165400,285895200,51600,51600,51600,51600,0
|
|
20230620,165300,285895200,51600,51600,51600,51600,0
|
|
20230620,165200,285895200,51600,51600,51600,51600,0
|
|
20230620,165100,285895200,51600,51600,51600,51600,0
|
|
20230620,165000,285895200,51600,51600,51600,51600,0
|
|
20230620,164900,285895200,51600,51600,51600,51600,0
|
|
20230620,164800,285895200,51600,51600,51600,51600,0
|
|
20230620,164700,285895200,51600,51600,51600,51600,0
|
|
20230620,164600,285895200,51600,51600,51600,51600,0
|
|
20230620,164500,285895200,51600,51600,51600,51600,0
|
|
20230620,164400,285895200,51600,51600,51600,51600,400
|
|
20230620,164300,285895200,51600,51600,51600,51600,0
|
|
20230620,164200,285895200,51600,51600,51600,51600,0
|
|
20230620,164100,285895200,51600,51600,51600,51600,0
|
|
20230620,164000,285895200,51600,51600,51600,51600,0
|
|
20230620,163900,285895200,51600,51600,51600,51600,0
|
|
20230620,163800,285895200,51600,51600,51600,51600,0
|
|
20230620,163700,285895200,51600,51600,51600,51600,0
|
|
20230620,163600,285895200,51600,51600,51600,51600,0
|
|
20230620,163500,285895200,51600,51600,51600,51600,0
|
|
20230620,163400,285895200,51600,51600,51600,51600,0
|
|
20230620,163300,285895200,51600,51600,51600,51600,0
|
|
20230620,163200,285895200,51600,51600,51600,51600,0
|
|
20230620,163100,285895200,51600,51600,51600,51600,0
|
|
20230620,163000,285895200,51600,51600,51600,51600,0
|
|
20230620,162900,285895200,51600,51600,51600,51600,0
|
|
20230620,162800,285895200,51600,51600,51600,51600,0
|
|
20230620,162700,285895200,51600,51600,51600,51600,0
|
|
20230620,162600,285895200,51600,51600,51600,51600,0
|
|
20230620,162500,285895200,51600,51600,51600,51600,0
|
|
20230620,162400,285895200,51600,51600,51600,51600,0
|
|
20230620,162300,285895200,51600,51600,51600,51600,0
|
|
20230620,162200,285895200,51600,51600,51600,51600,0
|
|
20230620,162100,285895200,51600,51600,51600,51600,0
|
|
20230620,162000,285895200,51600,51600,51600,51600,0
|
|
20230620,161900,285895200,51600,51600,51600,51600,0
|
|
20230620,161800,285895200,51600,51600,51600,51600,0
|
|
20230620,161700,285895200,51600,51600,51600,51600,0
|
|
20230620,161600,285895200,51600,51600,51600,51600,0
|
|
20230620,161500,285895200,51600,51600,51600,51600,0
|
|
20230620,161400,285895200,51600,51600,51600,51600,400
|
|
20230620,161300,285895200,51600,51600,51600,51600,0
|
|
20230620,161200,285895200,51600,51600,51600,51600,0
|
|
20230620,161100,285895200,51600,51600,51600,51600,0
|
|
20230620,161000,285895200,51600,51600,51600,51600,0
|
|
20230620,160900,285895200,51600,51600,51600,51600,0
|
|
20230620,160800,285895200,51600,51600,51600,51600,0
|
|
20230620,160700,285895200,51600,51600,51600,51600,0
|
|
20230620,160600,285895200,51600,51600,51600,51600,0
|
|
20230620,160500,285895200,51600,51600,51600,51600,0
|
|
20230620,160400,285895200,51600,51600,51600,51600,0
|
|
20230620,160300,285895200,51600,51600,51600,51600,0
|
|
20230620,160200,285895200,51600,51600,51600,51600,0
|
|
20230620,160100,285895200,51600,51600,51600,51600,0
|
|
20230620,160000,285895200,51600,51600,51600,51600,0
|
|
20230620,155900,285895200,51600,51600,51600,51600,0
|
|
20230620,155800,285895200,51600,51600,51600,51600,0
|
|
20230620,155700,285895200,51600,51600,51600,51600,0
|
|
20230620,155600,285895200,51600,51600,51600,51600,0
|
|
20230620,155500,285895200,51600,51600,51600,51600,0
|
|
20230620,155400,285895200,51600,51600,51600,51600,0
|
|
20230620,155300,285895200,51600,51600,51600,51600,0
|
|
20230620,155200,285895200,51600,51600,51600,51600,0
|
|
20230620,155100,285895200,51600,51600,51600,51600,0
|
|
20230620,155000,285895200,51600,51600,51600,51600,0
|
|
20230620,154900,285895200,51600,51600,51600,51600,0
|
|
20230620,154800,285895200,51600,51600,51600,51600,0
|
|
20230620,154700,285895200,51600,51600,51600,51600,0
|
|
20230620,154600,285895200,51600,51600,51600,51600,0
|
|
20230620,154500,285895200,51600,51600,51600,51600,0
|
|
20230620,154400,285895200,51600,51600,51600,51600,400
|
|
20230620,154300,285895200,51600,51600,51600,51600,0
|
|
20230620,154200,285895200,51600,51600,51600,51600,0
|
|
20230620,154100,285895200,51600,51600,51600,51600,0
|
|
20230620,154000,285895200,51600,51600,51600,51600,0
|
|
20230620,153900,285895200,51600,51600,51600,51600,0
|
|
20230620,153800,285895200,51600,51600,51600,51600,0
|
|
20230620,153700,285895200,51600,51600,51600,51600,0
|
|
20230620,153600,285895200,51600,51600,51600,51600,0
|
|
20230620,153500,285895200,51600,51600,51600,51600,0
|
|
20230620,153400,285895200,51600,51600,51600,51600,0
|
|
20230620,153300,285895200,51600,51600,51600,51600,0
|
|
20230620,153200,285895200,51600,51600,51600,51600,0
|
|
20230620,153100,285895200,51600,51600,51600,51600,0
|
|
20230620,153000,285895200,51600,51600,51600,51600,400
|
|
20230620,152900,265255200,51700,51700,51700,51700,0
|
|
20230620,152800,265255200,51700,51700,51700,51700,0
|
|
20230620,152700,265255200,51700,51700,51700,51700,0
|
|
20230620,152600,265255200,51700,51700,51700,51700,0
|
|
20230620,152500,265255200,51700,51700,51700,51700,0
|
|
20230620,152400,265255200,51700,51700,51700,51700,0
|
|
20230620,152300,265255200,51700,51700,51700,51700,0
|
|
20230620,152200,265255200,51700,51700,51700,51700,0
|
|
20230620,152100,265255200,51700,51700,51700,51700,0
|
|
20230620,152000,265255200,51700,51700,51700,51700,0
|
|
20230620,151900,265255200,51700,51600,51700,51600,7
|
|
20230620,151800,264893900,51600,51600,51600,51600,0
|
|
20230620,151700,264893900,51600,51600,51600,51600,0
|
|
20230620,151600,264893900,51600,51600,51600,51600,0
|
|
20230620,151500,264893900,51600,51700,51700,51600,33
|
|
20230620,151400,263188000,51700,51700,51700,51700,3
|
|
20230620,151300,263032900,51700,51700,51700,51700,8
|
|
20230620,151200,262619300,51600,51600,51600,51600,0
|
|
20230620,151100,262619300,51600,51600,51600,51600,0
|
|
20230620,151000,262619300,51600,51600,51600,51600,1
|
|
20230620,150900,262567700,51600,51600,51600,51600,0
|
|
20230620,150800,262567700,51600,51600,51600,51600,3
|
|
20230620,150700,262412900,51600,51600,51600,51600,0
|
|
20230620,150600,262412900,51600,51600,51600,51600,0
|
|
20230620,150500,262412900,51600,51600,51800,51600,164
|
|
20230620,150400,253950300,51600,51600,51600,51600,0
|
|
20230620,150300,253950300,51600,51600,51600,51600,5
|
|
20230620,150200,253692300,51600,51600,51600,51600,0
|
|
20230620,150100,253692300,51600,51600,51600,51600,2
|
|
20230620,150000,253589100,51600,51600,51600,51600,5
|
|
20230620,145900,253331100,51600,51600,51600,51600,5
|
|
20230620,145800,253073100,51700,51700,51700,51700,0
|
|
20230620,145700,253073100,51700,51700,51700,51700,0
|
|
20230620,145600,253073100,51700,51700,51700,51700,0
|
|
20230620,145500,253073100,51700,51600,51700,51600,48
|
|
20230620,145400,250592500,51700,51700,51700,51700,1
|
|
20230620,145300,250540800,51600,51700,51700,51600,12
|
|
20230620,145200,249921400,51700,51700,51700,51700,0
|
|
20230620,145100,249921400,51700,51700,51700,51700,1
|
|
20230620,145000,249869700,51700,51700,51700,51700,1
|
|
20230620,144900,249818000,51600,51600,51600,51600,7
|
|
20230620,144800,249456800,51600,51600,51600,51600,1
|
|
20230620,144700,249405200,51700,51700,51700,51700,3
|
|
20230620,144600,249250100,51700,51700,51700,51700,2
|
|
20230620,144500,249146700,51700,51700,51700,51700,0
|
|
20230620,144400,249146700,51700,51700,51700,51700,0
|
|
20230620,144300,249146700,51700,51700,51700,51700,0
|
|
20230620,144200,249146700,51700,51700,51700,51700,7
|
|
20230620,144100,248784800,51600,51700,51800,51600,8
|
|
20230620,144000,248371300,51600,51600,51600,51600,10
|
|
20230620,143900,247855300,51600,51600,51600,51600,2
|
|
20230620,143800,247752100,51600,51600,51600,51600,2
|
|
20230620,143700,247648900,51600,51600,51600,51600,2
|
|
20230620,143600,247545700,51600,51600,51600,51600,5
|
|
20230620,143500,247287700,51600,51600,51600,51600,0
|
|
20230620,143400,247287700,51600,51600,51600,51600,0
|
|
20230620,143300,247287700,51600,51600,51600,51600,0
|
|
20230620,143200,247287700,51600,51600,51600,51600,0
|
|
20230620,143100,247287700,51600,51600,51600,51600,5
|
|
20230620,143000,247029700,51700,51700,51700,51700,0
|
|
20230620,142900,247029700,51700,51700,51700,51700,0
|
|
20230620,142800,247029700,51700,51700,51700,51700,0
|
|
20230620,142700,247029700,51700,51700,51700,51700,0
|
|
20230620,142600,247029700,51700,51700,51700,51700,0
|
|
20230620,142500,247029700,51700,51700,51700,51700,0
|
|
20230620,142400,247029700,51700,51700,51700,51700,0
|
|
20230620,142300,247029700,51700,51700,51700,51700,0
|
|
20230620,142200,247029700,51700,51700,51700,51700,2
|
|
20230620,142100,246926300,51600,51600,51600,51600,0
|
|
20230620,142000,246926300,51600,51600,51600,51600,0
|
|
20230620,141900,246926300,51600,51600,51600,51600,0
|
|
20230620,141800,246926300,51600,51600,51600,51600,0
|
|
20230620,141700,246926300,51600,51600,51600,51600,0
|
|
20230620,141600,246926300,51600,51600,51600,51600,0
|
|
20230620,141500,246926300,51600,51600,51600,51600,0
|
|
20230620,141400,246926300,51600,51600,51600,51600,0
|
|
20230620,141300,246926300,51600,51600,51600,51600,0
|
|
20230620,141200,246926300,51600,51600,51600,51600,0
|
|
20230620,141100,246926300,51600,51700,51700,51600,400
|
|
20230620,141000,226261500,51800,51800,51800,51800,0
|
|
20230620,140900,226261500,51800,51800,51800,51800,0
|
|
20230620,140800,226261500,51800,51800,51800,51800,20
|
|
20230620,140700,225225500,51800,51800,51800,51800,1
|
|
20230620,140600,225173700,51800,51800,51800,51800,0
|
|
20230620,140500,225173700,51800,51800,51800,51800,0
|
|
20230620,140400,225173700,51800,51800,51800,51800,0
|
|
20230620,140300,225173700,51800,51800,51800,51800,0
|
|
20230620,140200,225173700,51800,51800,51800,51800,0
|
|
20230620,140100,225173700,51800,51800,51800,51800,0
|
|
20230620,140000,225173700,51800,51800,51800,51800,0
|
|
20230620,135900,225173700,51800,51800,51800,51800,11
|
|
20230620,135800,224603900,51800,51800,51800,51800,100
|
|
20230620,135700,219423900,51800,51800,51800,51800,2
|
|
20230620,135600,219320300,51800,51800,51800,51800,0
|
|
20230620,135500,219320300,51800,51800,51800,51800,0
|
|
20230620,135400,219320300,51800,51800,51800,51800,6
|
|
20230620,135300,219009500,51800,51800,51800,51800,1
|
|
20230620,135200,218957700,51800,51800,51800,51800,0
|
|
20230620,135100,218957700,51800,51800,51800,51800,2
|
|
20230620,135000,218854100,51800,51700,51800,51700,500
|
|
20230620,134900,192968600,51700,51700,51700,51700,0
|
|
20230620,134800,192968600,51700,51700,51700,51700,1
|
|
20230620,134700,192916900,51700,51700,51700,51700,0
|
|
20230620,134600,192916900,51700,51600,51700,51600,361
|
|
20230620,134500,174289100,51600,51600,51600,51600,1
|
|
20230620,134400,174237500,51600,51600,51600,51600,0
|
|
20230620,134300,174237500,51600,51700,51700,51600,13
|
|
20230620,134200,173566600,51700,51700,51700,51700,0
|
|
20230620,134100,173566600,51700,51700,51700,51700,0
|
|
20230620,134000,173566600,51700,51700,51700,51700,3
|
|
20230620,133900,173411500,51800,51800,51800,51800,0
|
|
20230620,133800,173411500,51800,51800,51800,51800,0
|
|
20230620,133700,173411500,51800,51800,51800,51800,0
|
|
20230620,133600,173411500,51800,51800,51800,51800,0
|
|
20230620,133500,173411500,51800,51800,51800,51800,0
|
|
20230620,133400,173411500,51800,51800,51800,51800,0
|
|
20230620,133300,173411500,51800,51800,51800,51800,0
|
|
20230620,133200,173411500,51800,51800,51800,51800,2
|
|
20230620,133100,173307900,51700,51700,51700,51700,0
|
|
20230620,133000,173307900,51700,51700,51700,51700,142
|
|
20230620,132900,165966500,51700,51700,51700,51700,53
|
|
20230620,132800,163226400,51700,51700,51700,51700,2
|
|
20230620,132700,163123000,51700,51700,51700,51700,0
|
|
20230620,132600,163123000,51700,51700,51700,51700,0
|
|
20230620,132500,163123000,51700,51700,51700,51700,0
|
|
20230620,132400,163123000,51700,51700,51700,51700,0
|
|
20230620,132300,163123000,51700,51700,51700,51700,0
|
|
20230620,132200,163123000,51700,51700,51700,51700,0
|
|
20230620,132100,163123000,51700,51700,51700,51700,0
|
|
20230620,132000,163123000,51700,51700,51700,51700,0
|
|
20230620,131900,163123000,51700,51700,51700,51700,7
|
|
20230620,131800,162761100,51700,51700,51700,51700,5
|
|
20230620,131700,162502600,51700,51700,51700,51700,0
|
|
20230620,131600,162502600,51700,51700,51700,51700,1
|
|
20230620,131500,162450900,51700,51700,51700,51700,0
|
|
20230620,131400,162450900,51700,51700,51700,51700,0
|
|
20230620,131300,162450900,51700,51700,51700,51700,3
|
|
20230620,131200,162295800,51700,51700,51700,51700,0
|
|
20230620,131100,162295800,51700,51700,51700,51700,124
|
|
20230620,131000,155885000,51800,51700,51800,51700,26
|
|
20230620,130900,154538800,51800,51800,51800,51800,0
|
|
20230620,130800,154538800,51800,51800,51800,51800,0
|
|
20230620,130700,154538800,51800,51800,51800,51800,29
|
|
20230620,130600,153036600,51800,51800,51800,51800,3
|
|
20230620,130500,152881200,51600,51600,51600,51600,0
|
|
20230620,130400,152881200,51600,51600,51600,51600,0
|
|
20230620,130300,152881200,51600,51600,51600,51600,0
|
|
20230620,130200,152881200,51600,51600,51600,51600,0
|
|
20230620,130100,152881200,51600,51600,51600,51600,0
|
|
20230620,130000,152881200,51600,51600,51600,51600,0
|
|
20230620,125900,152881200,51600,51600,51600,51600,0
|
|
20230620,125800,152881200,51600,51600,51600,51600,0
|
|
20230620,125700,152881200,51600,51600,51600,51600,0
|
|
20230620,125600,152881200,51600,51600,51600,51600,0
|
|
20230620,125500,152881200,51600,51700,51700,51600,10
|
|
20230620,125400,152365100,51600,51600,51600,51600,0
|
|
20230620,125300,152365100,51600,51600,51600,51600,5
|
|
20230620,125200,152107100,51600,51600,51600,51600,2
|
|
20230620,125100,152003900,51600,51600,51600,51600,10
|
|
20230620,125000,151487900,51700,51700,51700,51700,10
|
|
20230620,124900,150970900,51800,51800,51800,51800,0
|
|
20230620,124800,150970900,51800,51800,51800,51800,0
|
|
20230620,124700,150970900,51800,51800,51800,51800,0
|
|
20230620,124600,150970900,51800,51800,51800,51800,0
|
|
20230620,124500,150970900,51800,51800,51800,51800,0
|
|
20230620,124400,150970900,51800,51800,51800,51800,6
|
|
20230620,124300,150660100,51800,51800,51800,51800,1
|
|
20230620,124200,150608300,51700,51700,51700,51700,48
|
|
20230620,124100,148126700,51600,51600,51600,51600,0
|
|
20230620,124000,148126700,51600,51600,51600,51600,6
|
|
20230620,123900,147817100,51700,51700,51700,51700,0
|
|
20230620,123800,147817100,51700,51700,51700,51700,0
|
|
20230620,123700,147817100,51700,51700,51700,51700,0
|
|
20230620,123600,147817100,51700,51700,51700,51700,1
|
|
20230620,123500,147765400,51700,51700,51700,51700,1
|
|
20230620,123400,147713700,51600,51600,51600,51600,0
|
|
20230620,123300,147713700,51600,51600,51600,51600,0
|
|
20230620,123200,147713700,51600,51600,51600,51600,0
|
|
20230620,123100,147713700,51600,51600,51600,51600,30
|
|
20230620,123000,146165700,51600,51600,51600,51600,0
|
|
20230620,122900,146165700,51600,51600,51600,51600,0
|
|
20230620,122800,146165700,51600,51600,51600,51600,0
|
|
20230620,122700,146165700,51600,51600,51600,51600,0
|
|
20230620,122600,146165700,51600,51600,51600,51600,0
|
|
20230620,122500,146165700,51600,51600,51600,51600,0
|
|
20230620,122400,146165700,51600,51600,51600,51600,2
|
|
20230620,122300,146062500,51600,51600,51600,51600,0
|
|
20230620,122200,146062500,51600,51600,51600,51600,0
|
|
20230620,122100,146062500,51600,51600,51600,51600,0
|
|
20230620,122000,146062500,51600,51600,51600,51600,0
|
|
20230620,121900,146062500,51600,51700,51700,51600,6
|
|
20230620,121800,145752800,51600,51600,51600,51600,0
|
|
20230620,121700,145752800,51600,51600,51600,51600,5
|
|
20230620,121600,145494800,51700,51700,51700,51700,0
|
|
20230620,121500,145494800,51700,51700,51700,51700,0
|
|
20230620,121400,145494800,51700,51700,51700,51700,0
|
|
20230620,121300,145494800,51700,51700,51700,51700,0
|
|
20230620,121200,145494800,51700,51700,51700,51700,0
|
|
20230620,121100,145494800,51700,51700,51700,51700,0
|
|
20230620,121000,145494800,51700,51700,51700,51700,0
|
|
20230620,120900,145494800,51700,51700,51700,51700,0
|
|
20230620,120800,145494800,51700,51700,51700,51700,9
|
|
20230620,120700,145029500,51800,51800,51800,51800,0
|
|
20230620,120600,145029500,51800,51800,51800,51800,0
|
|
20230620,120500,145029500,51800,51800,51800,51800,0
|
|
20230620,120400,145029500,51800,51800,51800,51800,0
|
|
20230620,120300,145029500,51800,51800,51800,51800,0
|
|
20230620,120200,145029500,51800,51800,51800,51800,0
|
|
20230620,120100,145029500,51800,51800,51800,51800,0
|
|
20230620,120000,145029500,51800,51800,51800,51800,0
|
|
20230620,115900,145029500,51800,51800,51800,51800,0
|
|
20230620,115800,145029500,51800,51800,51800,51800,0
|
|
20230620,115700,145029500,51800,51800,51800,51800,0
|
|
20230620,115600,145029500,51800,51800,51800,51800,0
|
|
20230620,115500,145029500,51800,51800,51800,51800,0
|
|
20230620,115400,145029500,51800,51800,51800,51800,10
|
|
20230620,115300,144511500,51700,51700,51700,51700,0
|
|
20230620,115200,144511500,51700,51700,51700,51700,0
|
|
20230620,115100,144511500,51700,51700,51700,51700,0
|
|
20230620,115000,144511500,51700,51700,51700,51700,0
|
|
20230620,114900,144511500,51700,51700,51700,51700,0
|
|
20230620,114800,144511500,51700,51700,51700,51700,5
|
|
20230620,114700,144253000,51700,51700,51700,51700,0
|
|
20230620,114600,144253000,51700,51700,51700,51700,0
|
|
20230620,114500,144253000,51700,51700,51700,51700,0
|
|
20230620,114400,144253000,51700,51700,51700,51700,25
|
|
20230620,114300,142960500,51700,51700,51700,51700,0
|
|
20230620,114200,142960500,51700,51700,51700,51700,0
|
|
20230620,114100,142960500,51700,51700,51700,51700,39
|
|
20230620,114000,140944200,51800,51800,51800,51800,0
|
|
20230620,113900,140944200,51800,51800,51800,51800,0
|
|
20230620,113800,140944200,51800,51800,51800,51800,0
|
|
20230620,113700,140944200,51800,51800,51800,51800,0
|
|
20230620,113600,140944200,51800,51800,51800,51800,0
|
|
20230620,113500,140944200,51800,51800,51800,51800,0
|
|
20230620,113400,140944200,51800,51800,51800,51800,0
|
|
20230620,113300,140944200,51800,51800,51800,51800,0
|
|
20230620,113200,140944200,51800,51800,51800,51800,0
|
|
20230620,113100,140944200,51800,51800,51800,51800,0
|
|
20230620,113000,140944200,51800,51800,51800,51800,0
|
|
20230620,112900,140944200,51800,51800,51800,51800,0
|
|
20230620,112800,140944200,51800,51800,51800,51800,2
|
|
20230620,112700,140840600,51800,51800,51800,51800,0
|
|
20230620,112600,140840600,51800,51800,51800,51800,0
|
|
20230620,112500,140840600,51800,51800,51800,51800,0
|
|
20230620,112400,140840600,51800,51800,51800,51800,10
|
|
20230620,112300,140322600,51800,51800,51800,51800,0
|
|
20230620,112200,140322600,51800,51800,51800,51800,0
|
|
20230620,112100,140322600,51800,51800,51800,51800,0
|
|
20230620,112000,140322600,51800,51800,51800,51800,1
|
|
20230620,111900,140270800,51700,51700,51700,51700,0
|
|
20230620,111800,140270800,51700,51700,51700,51700,0
|
|
20230620,111700,140270800,51700,51700,51700,51700,0
|
|
20230620,111600,140270800,51700,51700,51700,51700,0
|
|
20230620,111500,140270800,51700,51700,51700,51700,0
|
|
20230620,111400,140270800,51700,51700,51700,51700,0
|
|
20230620,111300,140270800,51700,51700,51700,51700,0
|
|
20230620,111200,140270800,51700,51700,51700,51700,0
|
|
20230620,111100,140270800,51700,51700,51700,51700,0
|
|
20230620,111000,140270800,51700,51700,51700,51700,9
|
|
20230620,110900,139805500,51800,51800,51800,51800,0
|
|
20230620,110800,139805500,51800,51800,51800,51800,0
|
|
20230620,110700,139805500,51800,51800,51800,51800,0
|
|
20230620,110600,139805500,51800,51800,51800,51800,0
|
|
20230620,110500,139805500,51800,51800,51800,51800,0
|
|
20230620,110400,139805500,51800,51800,51800,51800,1
|
|
20230620,110300,139753700,51800,51800,51800,51800,0
|
|
20230620,110200,139753700,51800,51800,51800,51800,0
|
|
20230620,110100,139753700,51800,51800,51800,51800,2
|
|
20230620,110000,139650100,51700,51600,51700,51600,4
|
|
20230620,105900,139443400,51800,51800,51800,51800,0
|
|
20230620,105800,139443400,51800,51800,51800,51800,0
|
|
20230620,105700,139443400,51800,51800,51800,51800,0
|
|
20230620,105600,139443400,51800,51800,51800,51800,0
|
|
20230620,105500,139443400,51800,51800,51800,51800,0
|
|
20230620,105400,139443400,51800,51800,51800,51800,0
|
|
20230620,105300,139443400,51800,51800,51800,51800,0
|
|
20230620,105200,139443400,51800,51800,51800,51800,0
|
|
20230620,105100,139443400,51800,51800,51800,51800,1
|
|
20230620,105000,139391600,51700,51700,51700,51700,0
|
|
20230620,104900,139391600,51700,51700,51700,51700,0
|
|
20230620,104800,139391600,51700,51700,51700,51700,0
|
|
20230620,104700,139391600,51700,51700,51700,51700,0
|
|
20230620,104600,139391600,51700,51700,51700,51700,24
|
|
20230620,104500,138150800,51700,51700,51700,51700,76
|
|
20230620,104400,134221600,51700,51700,51700,51700,0
|
|
20230620,104300,134221600,51700,51700,51700,51700,0
|
|
20230620,104200,134221600,51700,51700,51700,51700,0
|
|
20230620,104100,134221600,51700,51700,51700,51700,0
|
|
20230620,104000,134221600,51700,51600,51700,51600,28
|
|
20230620,103900,132774600,51600,51600,51600,51600,10
|
|
20230620,103800,132258600,51700,51700,51700,51700,2
|
|
20230620,103700,132155200,51700,51700,51700,51700,0
|
|
20230620,103600,132155200,51700,51700,51700,51700,0
|
|
20230620,103500,132155200,51700,51700,51700,51700,0
|
|
20230620,103400,132155200,51700,51700,51700,51700,0
|
|
20230620,103300,132155200,51700,51700,51700,51700,1
|
|
20230620,103200,132103500,51700,51700,51700,51700,0
|
|
20230620,103100,132103500,51700,51700,51700,51700,110
|
|
20230620,103000,126416500,51700,51700,51700,51700,0
|
|
20230620,102900,126416500,51700,51700,51700,51700,0
|
|
20230620,102800,126416500,51700,51700,51700,51700,2
|
|
20230620,102700,126313100,51600,51600,51600,51600,6
|
|
20230620,102600,126003500,51500,51500,51500,51500,0
|
|
20230620,102500,126003500,51500,51600,51600,51500,100
|
|
20230620,102400,120846700,51600,51600,51600,51600,0
|
|
20230620,102300,120846700,51600,51600,51600,51600,0
|
|
20230620,102200,120846700,51600,51600,51600,51600,0
|
|
20230620,102100,120846700,51600,51600,51600,51600,0
|
|
20230620,102000,120846700,51600,51600,51600,51600,2
|
|
20230620,101900,120743500,51700,51700,51700,51700,2
|
|
20230620,101800,120640100,51700,51700,51700,51700,0
|
|
20230620,101700,120640100,51700,51700,51700,51700,0
|
|
20230620,101600,120640100,51700,51700,51700,51700,0
|
|
20230620,101500,120640100,51700,51700,51700,51700,5
|
|
20230620,101400,120381600,51700,51700,51700,51700,0
|
|
20230620,101300,120381600,51700,51700,51700,51700,1
|
|
20230620,101200,120329900,51800,51800,51800,51800,0
|
|
20230620,101100,120329900,51800,51800,51800,51800,0
|
|
20230620,101000,120329900,51800,51800,51800,51800,0
|
|
20230620,100900,120329900,51800,51800,51800,51800,0
|
|
20230620,100800,120329900,51800,51800,51800,51800,0
|
|
20230620,100700,120329900,51800,51800,51800,51800,13
|
|
20230620,100600,119656500,51600,51600,51600,51600,0
|
|
20230620,100500,119656500,51600,51600,51600,51600,6
|
|
20230620,100400,119346900,51500,51500,51500,51500,0
|
|
20230620,100300,119346900,51500,51500,51500,51500,0
|
|
20230620,100200,119346900,51500,51500,51500,51500,12
|
|
20230620,100100,118728900,51500,51600,51600,51500,208
|
|
20230620,100000,107996900,51800,51800,51800,51800,1
|
|
20230620,095900,107945100,51500,51500,51500,51500,0
|
|
20230620,095800,107945100,51500,51600,51600,51500,890
|
|
20230620,095700,62024500,51700,51700,51700,51700,3
|
|
20230620,095600,61869400,51800,51800,51800,51800,171
|
|
20230620,095500,53011600,51800,51800,51800,51800,0
|
|
20230620,095400,53011600,51800,51800,51800,51800,0
|
|
20230620,095300,53011600,51800,51800,51800,51800,6
|
|
20230620,095200,52700800,51700,51700,51700,51700,0
|
|
20230620,095100,52700800,51700,51700,51700,51700,10
|
|
20230620,095000,52183800,51700,51700,51700,51700,14
|
|
20230620,094900,51460000,51700,51700,51700,51700,0
|
|
20230620,094800,51460000,51700,51700,51700,51700,4
|
|
20230620,094700,51253200,51700,51700,51700,51700,0
|
|
20230620,094600,51253200,51700,51700,51700,51700,21
|
|
20230620,094500,50167500,51600,51600,51600,51600,24
|
|
20230620,094400,48929100,51600,51600,51600,51600,0
|
|
20230620,094300,48929100,51600,51600,51600,51600,0
|
|
20230620,094200,48929100,51600,51600,51600,51600,0
|
|
20230620,094100,48929100,51600,51600,51600,51600,10
|
|
20230620,094000,48413100,51600,51600,51600,51600,12
|
|
20230620,093900,47793900,51600,51600,51600,51600,0
|
|
20230620,093800,47793900,51600,51700,51700,51600,178
|
|
20230620,093700,38603000,51800,51800,51800,51800,0
|
|
20230620,093600,38603000,51800,51800,51800,51800,0
|
|
20230620,093500,38603000,51800,51800,51800,51800,5
|
|
20230620,093400,38344000,51800,51800,51800,51800,0
|
|
20230620,093300,38344000,51800,51500,51800,51500,5
|
|
20230620,093200,38086200,51600,51600,51600,51600,0
|
|
20230620,093100,38086200,51600,51800,51800,51600,19
|
|
20230620,093000,37104900,51700,51700,51700,51700,0
|
|
20230620,092900,37104900,51700,51700,51700,51700,1
|
|
20230620,092800,37053200,51500,51500,51500,51500,50
|
|
20230620,092700,34478200,51500,51500,51500,51500,0
|
|
20230620,092600,34478200,51500,51500,51500,51500,0
|
|
20230620,092500,34478200,51500,51700,51700,51500,112
|
|
20230620,092400,28700600,51700,51700,51700,51700,0
|
|
20230620,092300,28700600,51700,51700,51700,51700,0
|
|
20230620,092200,28700600,51700,51700,51700,51700,0
|
|
20230620,092100,28700600,51700,51700,51700,51700,0
|
|
20230620,092000,28700600,51700,51800,51800,51700,68
|
|
20230620,091900,25184800,51900,51900,51900,51900,0
|
|
20230620,091800,25184800,51900,51900,51900,51900,0
|
|
20230620,091700,25184800,51900,51900,51900,51900,0
|
|
20230620,091600,25184800,51900,51900,51900,51900,0
|
|
20230620,091500,25184800,51900,51900,51900,51900,0
|
|
20230620,091400,25184800,51900,51900,51900,51900,0
|
|
20230620,091300,25184800,51900,51900,51900,51900,0
|
|
20230620,091200,25184800,51900,51900,51900,51900,2
|
|
20230620,091100,25081000,51700,51600,51700,51600,8
|
|
20230620,091000,24668100,51600,51600,51600,51600,0
|
|
20230620,090900,24668100,51600,51600,51600,51600,10
|
|
20230620,090800,24152100,51600,51600,51600,51600,179
|
|
20230620,090700,14915700,51600,51700,51700,51600,3
|
|
20230620,090600,14760800,51600,51600,51600,51600,0
|
|
20230620,090500,14760800,51600,51600,51600,51600,10
|
|
20230620,090400,14244800,51900,51600,51900,51600,95
|
|
20230620,090300,9342500,51600,51600,51600,51600,104
|
|
20230620,090200,3976100,51600,51600,51600,51600,0
|
|
20230620,090100,3976100,51600,51700,51700,51600,70
|
|
20230620,090000,363800,51800,52000,52000,51800,7
|