674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201100,366934500,51000,51000,51000,51000,236
|
|
20230623,201000,366934500,51000,51000,51000,51000,0
|
|
20230623,200900,366934500,51000,51000,51000,51000,0
|
|
20230623,200800,366934500,51000,51000,51000,51000,0
|
|
20230623,200700,366934500,51000,51000,51000,51000,0
|
|
20230623,200600,366934500,51000,51000,51000,51000,0
|
|
20230623,200500,366934500,51000,51000,51000,51000,0
|
|
20230623,200400,366934500,51000,51000,51000,51000,0
|
|
20230623,200300,366934500,51000,51000,51000,51000,0
|
|
20230623,200200,366934500,51000,51000,51000,51000,0
|
|
20230623,200100,366934500,51000,51000,51000,51000,0
|
|
20230623,200000,366934500,51000,51000,51000,51000,0
|
|
20230623,195900,366934500,51000,51000,51000,51000,0
|
|
20230623,195800,366934500,51000,51000,51000,51000,0
|
|
20230623,195700,366934500,51000,51000,51000,51000,0
|
|
20230623,195600,366934500,51000,51000,51000,51000,0
|
|
20230623,195500,366934500,51000,51000,51000,51000,0
|
|
20230623,195400,366934500,51000,51000,51000,51000,0
|
|
20230623,195300,366934500,51000,51000,51000,51000,0
|
|
20230623,195200,366934500,51000,51000,51000,51000,0
|
|
20230623,195100,366934500,51000,51000,51000,51000,0
|
|
20230623,195000,366934500,51000,51000,51000,51000,0
|
|
20230623,194900,366934500,51000,51000,51000,51000,0
|
|
20230623,194800,366934500,51000,51000,51000,51000,0
|
|
20230623,194700,366934500,51000,51000,51000,51000,0
|
|
20230623,194600,366934500,51000,51000,51000,51000,0
|
|
20230623,194500,366934500,51000,51000,51000,51000,0
|
|
20230623,194400,366934500,51000,51000,51000,51000,0
|
|
20230623,194300,366934500,51000,51000,51000,51000,0
|
|
20230623,194200,366934500,51000,51000,51000,51000,0
|
|
20230623,194100,366934500,51000,51000,51000,51000,236
|
|
20230623,194000,366934500,51000,51000,51000,51000,0
|
|
20230623,193900,366934500,51000,51000,51000,51000,0
|
|
20230623,193800,366934500,51000,51000,51000,51000,0
|
|
20230623,193700,366934500,51000,51000,51000,51000,0
|
|
20230623,193600,366934500,51000,51000,51000,51000,0
|
|
20230623,193500,366934500,51000,51000,51000,51000,0
|
|
20230623,193400,366934500,51000,51000,51000,51000,0
|
|
20230623,193300,366934500,51000,51000,51000,51000,0
|
|
20230623,193200,366934500,51000,51000,51000,51000,0
|
|
20230623,193100,366934500,51000,51000,51000,51000,0
|
|
20230623,193000,366934500,51000,51000,51000,51000,0
|
|
20230623,192900,366934500,51000,51000,51000,51000,0
|
|
20230623,192800,366934500,51000,51000,51000,51000,0
|
|
20230623,192700,366934500,51000,51000,51000,51000,0
|
|
20230623,192600,366934500,51000,51000,51000,51000,0
|
|
20230623,192500,366934500,51000,51000,51000,51000,0
|
|
20230623,192400,366934500,51000,51000,51000,51000,0
|
|
20230623,192300,366934500,51000,51000,51000,51000,0
|
|
20230623,192200,366934500,51000,51000,51000,51000,0
|
|
20230623,192100,366934500,51000,51000,51000,51000,0
|
|
20230623,192000,366934500,51000,51000,51000,51000,0
|
|
20230623,191900,366934500,51000,51000,51000,51000,0
|
|
20230623,191800,366934500,51000,51000,51000,51000,0
|
|
20230623,191700,366934500,51000,51000,51000,51000,0
|
|
20230623,191600,366934500,51000,51000,51000,51000,0
|
|
20230623,191500,366934500,51000,51000,51000,51000,0
|
|
20230623,191400,366934500,51000,51000,51000,51000,0
|
|
20230623,191300,366934500,51000,51000,51000,51000,0
|
|
20230623,191200,366934500,51000,51000,51000,51000,0
|
|
20230623,191100,366934500,51000,51000,51000,51000,236
|
|
20230623,191000,366934500,51000,51000,51000,51000,0
|
|
20230623,190900,366934500,51000,51000,51000,51000,0
|
|
20230623,190800,366934500,51000,51000,51000,51000,0
|
|
20230623,190700,366934500,51000,51000,51000,51000,0
|
|
20230623,190600,366934500,51000,51000,51000,51000,0
|
|
20230623,190500,366934500,51000,51000,51000,51000,0
|
|
20230623,190400,366934500,51000,51000,51000,51000,0
|
|
20230623,190300,366934500,51000,51000,51000,51000,0
|
|
20230623,190200,366934500,51000,51000,51000,51000,0
|
|
20230623,190100,366934500,51000,51000,51000,51000,0
|
|
20230623,190000,366934500,51000,51000,51000,51000,0
|
|
20230623,185900,366934500,51000,51000,51000,51000,0
|
|
20230623,185800,366934500,51000,51000,51000,51000,0
|
|
20230623,185700,366934500,51000,51000,51000,51000,0
|
|
20230623,185600,366934500,51000,51000,51000,51000,0
|
|
20230623,185500,366934500,51000,51000,51000,51000,0
|
|
20230623,185400,366934500,51000,51000,51000,51000,0
|
|
20230623,185300,366934500,51000,51000,51000,51000,0
|
|
20230623,185200,366934500,51000,51000,51000,51000,0
|
|
20230623,185100,366934500,51000,51000,51000,51000,0
|
|
20230623,185000,366934500,51000,51000,51000,51000,0
|
|
20230623,184900,366934500,51000,51000,51000,51000,0
|
|
20230623,184800,366934500,51000,51000,51000,51000,0
|
|
20230623,184700,366934500,51000,51000,51000,51000,0
|
|
20230623,184600,366934500,51000,51000,51000,51000,0
|
|
20230623,184500,366934500,51000,51000,51000,51000,0
|
|
20230623,184400,366934500,51000,51000,51000,51000,0
|
|
20230623,184300,366934500,51000,51000,51000,51000,0
|
|
20230623,184200,366934500,51000,51000,51000,51000,0
|
|
20230623,184100,366934500,51000,51000,51000,51000,236
|
|
20230623,184000,366934500,51000,51000,51000,51000,0
|
|
20230623,183900,366934500,51000,51000,51000,51000,0
|
|
20230623,183800,366934500,51000,51000,51000,51000,0
|
|
20230623,183700,366934500,51000,51000,51000,51000,0
|
|
20230623,183600,366934500,51000,51000,51000,51000,0
|
|
20230623,183500,366934500,51000,51000,51000,51000,0
|
|
20230623,183400,366934500,51000,51000,51000,51000,0
|
|
20230623,183300,366934500,51000,51000,51000,51000,0
|
|
20230623,183200,366934500,51000,51000,51000,51000,0
|
|
20230623,183100,366934500,51000,51000,51000,51000,0
|
|
20230623,183000,366934500,51000,51000,51000,51000,0
|
|
20230623,182900,366934500,51000,51000,51000,51000,0
|
|
20230623,182800,366934500,51000,51000,51000,51000,0
|
|
20230623,182700,366934500,51000,51000,51000,51000,0
|
|
20230623,182600,366934500,51000,51000,51000,51000,0
|
|
20230623,182500,366934500,51000,51000,51000,51000,0
|
|
20230623,182400,366934500,51000,51000,51000,51000,0
|
|
20230623,182300,366934500,51000,51000,51000,51000,0
|
|
20230623,182200,366934500,51000,51000,51000,51000,0
|
|
20230623,182100,366934500,51000,51000,51000,51000,0
|
|
20230623,182000,366934500,51000,51000,51000,51000,0
|
|
20230623,181900,366934500,51000,51000,51000,51000,0
|
|
20230623,181800,366934500,51000,51000,51000,51000,0
|
|
20230623,181700,366934500,51000,51000,51000,51000,0
|
|
20230623,181600,366934500,51000,51000,51000,51000,0
|
|
20230623,181500,366934500,51000,51000,51000,51000,0
|
|
20230623,181400,366934500,51000,51000,51000,51000,0
|
|
20230623,181300,366934500,51000,51000,51000,51000,0
|
|
20230623,181200,366934500,51000,51000,51000,51000,0
|
|
20230623,181100,366934500,51000,51000,51000,51000,236
|
|
20230623,181000,366934500,51000,51000,51000,51000,0
|
|
20230623,180900,366934500,51000,51000,51000,51000,0
|
|
20230623,180800,366934500,51000,51000,51000,51000,0
|
|
20230623,180700,366934500,51000,51000,51000,51000,0
|
|
20230623,180600,366934500,51000,51000,51000,51000,0
|
|
20230623,180500,366934500,51000,51000,51000,51000,0
|
|
20230623,180400,366934500,51000,51000,51000,51000,0
|
|
20230623,180300,366934500,51000,51000,51000,51000,0
|
|
20230623,180200,366934500,51000,51000,51000,51000,0
|
|
20230623,180100,366934500,51000,51000,51000,51000,0
|
|
20230623,180000,366934500,51000,51000,51000,51000,0
|
|
20230623,175900,366934500,51000,51000,51000,51000,0
|
|
20230623,175800,366934500,51000,51000,51000,51000,0
|
|
20230623,175700,366934500,51000,51000,51000,51000,0
|
|
20230623,175600,366934500,51000,51000,51000,51000,0
|
|
20230623,175500,366934500,51000,51000,51000,51000,0
|
|
20230623,175400,366934500,51000,51000,51000,51000,0
|
|
20230623,175300,366934500,51000,51000,51000,51000,0
|
|
20230623,175200,366934500,51000,51000,51000,51000,0
|
|
20230623,175100,366934500,51000,51000,51000,51000,0
|
|
20230623,175000,366934500,51000,51000,51000,51000,0
|
|
20230623,174900,366934500,51000,51000,51000,51000,0
|
|
20230623,174800,366934500,51000,51000,51000,51000,0
|
|
20230623,174700,366934500,51000,51000,51000,51000,0
|
|
20230623,174600,366934500,51000,51000,51000,51000,0
|
|
20230623,174500,366934500,51000,51000,51000,51000,0
|
|
20230623,174400,366934500,51000,51000,51000,51000,0
|
|
20230623,174300,366934500,51000,51000,51000,51000,0
|
|
20230623,174200,366934500,51000,51000,51000,51000,0
|
|
20230623,174100,366934500,51000,51000,51000,51000,236
|
|
20230623,174000,366934500,51000,51000,51000,51000,0
|
|
20230623,173900,366934500,51000,51000,51000,51000,0
|
|
20230623,173800,366934500,51000,51000,51000,51000,0
|
|
20230623,173700,366934500,51000,51000,51000,51000,0
|
|
20230623,173600,366934500,51000,51000,51000,51000,0
|
|
20230623,173500,366934500,51000,51000,51000,51000,0
|
|
20230623,173400,366934500,51000,51000,51000,51000,0
|
|
20230623,173300,366934500,51000,51000,51000,51000,0
|
|
20230623,173200,366934500,51000,51000,51000,51000,0
|
|
20230623,173100,366934500,51000,51000,51000,51000,0
|
|
20230623,173000,366934500,51000,51000,51000,51000,0
|
|
20230623,172900,366934500,51000,51000,51000,51000,0
|
|
20230623,172800,366934500,51000,51000,51000,51000,0
|
|
20230623,172700,366934500,51000,51000,51000,51000,0
|
|
20230623,172600,366934500,51000,51000,51000,51000,0
|
|
20230623,172500,366934500,51000,51000,51000,51000,0
|
|
20230623,172400,366934500,51000,51000,51000,51000,0
|
|
20230623,172300,366934500,51000,51000,51000,51000,0
|
|
20230623,172200,366934500,51000,51000,51000,51000,0
|
|
20230623,172100,366934500,51000,51000,51000,51000,0
|
|
20230623,172000,366934500,51000,51000,51000,51000,0
|
|
20230623,171900,366934500,51000,51000,51000,51000,0
|
|
20230623,171800,366934500,51000,51000,51000,51000,0
|
|
20230623,171700,366934500,51000,51000,51000,51000,0
|
|
20230623,171600,366934500,51000,51000,51000,51000,0
|
|
20230623,171500,366934500,51000,51000,51000,51000,0
|
|
20230623,171400,366934500,51000,51000,51000,51000,0
|
|
20230623,171300,366934500,51000,51000,51000,51000,0
|
|
20230623,171200,366934500,51000,51000,51000,51000,0
|
|
20230623,171100,366934500,51000,51000,51000,51000,236
|
|
20230623,171000,366934500,51000,51000,51000,51000,0
|
|
20230623,170900,366934500,51000,51000,51000,51000,0
|
|
20230623,170800,366934500,51000,51000,51000,51000,0
|
|
20230623,170700,366934500,51000,51000,51000,51000,0
|
|
20230623,170600,366934500,51000,51000,51000,51000,0
|
|
20230623,170500,366934500,51000,51000,51000,51000,0
|
|
20230623,170400,366934500,51000,51000,51000,51000,0
|
|
20230623,170300,366934500,51000,51000,51000,51000,0
|
|
20230623,170200,366934500,51000,51000,51000,51000,0
|
|
20230623,170100,366934500,51000,51000,51000,51000,0
|
|
20230623,170000,366934500,51000,51000,51000,51000,0
|
|
20230623,165900,366934500,51000,51000,51000,51000,0
|
|
20230623,165800,366934500,51000,51000,51000,51000,0
|
|
20230623,165700,366934500,51000,51000,51000,51000,0
|
|
20230623,165600,366934500,51000,51000,51000,51000,0
|
|
20230623,165500,366934500,51000,51000,51000,51000,0
|
|
20230623,165400,366934500,51000,51000,51000,51000,0
|
|
20230623,165300,366934500,51000,51000,51000,51000,0
|
|
20230623,165200,366934500,51000,51000,51000,51000,0
|
|
20230623,165100,366934500,51000,51000,51000,51000,0
|
|
20230623,165000,366934500,51000,51000,51000,51000,0
|
|
20230623,164900,366934500,51000,51000,51000,51000,0
|
|
20230623,164800,366934500,51000,51000,51000,51000,0
|
|
20230623,164700,366934500,51000,51000,51000,51000,0
|
|
20230623,164600,366934500,51000,51000,51000,51000,0
|
|
20230623,164500,366934500,51000,51000,51000,51000,0
|
|
20230623,164400,366934500,51000,51000,51000,51000,0
|
|
20230623,164300,366934500,51000,51000,51000,51000,0
|
|
20230623,164200,366934500,51000,51000,51000,51000,0
|
|
20230623,164100,366934500,51000,51000,51000,51000,236
|
|
20230623,164000,366934500,51000,51000,51000,51000,0
|
|
20230623,163900,366934500,51000,51000,51000,51000,0
|
|
20230623,163800,366934500,51000,51000,51000,51000,0
|
|
20230623,163700,366934500,51000,51000,51000,51000,0
|
|
20230623,163600,366934500,51000,51000,51000,51000,0
|
|
20230623,163500,366934500,51000,51000,51000,51000,0
|
|
20230623,163400,366934500,51000,51000,51000,51000,0
|
|
20230623,163300,366934500,51000,51000,51000,51000,0
|
|
20230623,163200,366934500,51000,51000,51000,51000,0
|
|
20230623,163100,366934500,51000,51000,51000,51000,0
|
|
20230623,163000,366934500,51000,51000,51000,51000,0
|
|
20230623,162900,366934500,51000,51000,51000,51000,0
|
|
20230623,162800,366934500,51000,51000,51000,51000,0
|
|
20230623,162700,366934500,51000,51000,51000,51000,0
|
|
20230623,162600,366934500,51000,51000,51000,51000,0
|
|
20230623,162500,366934500,51000,51000,51000,51000,0
|
|
20230623,162400,366934500,51000,51000,51000,51000,0
|
|
20230623,162300,366934500,51000,51000,51000,51000,0
|
|
20230623,162200,366934500,51000,51000,51000,51000,0
|
|
20230623,162100,366934500,51000,51000,51000,51000,0
|
|
20230623,162000,366934500,51000,51000,51000,51000,0
|
|
20230623,161900,366934500,51000,51000,51000,51000,0
|
|
20230623,161800,366934500,51000,51000,51000,51000,0
|
|
20230623,161700,366934500,51000,51000,51000,51000,0
|
|
20230623,161600,366934500,51000,51000,51000,51000,0
|
|
20230623,161500,366934500,51000,51000,51000,51000,0
|
|
20230623,161400,366934500,51000,51000,51000,51000,0
|
|
20230623,161300,366934500,51000,51000,51000,51000,0
|
|
20230623,161200,366934500,51000,51000,51000,51000,0
|
|
20230623,161100,366934500,51000,51000,51000,51000,236
|
|
20230623,161000,366934500,51000,51000,51000,51000,0
|
|
20230623,160900,366934500,51000,51000,51000,51000,0
|
|
20230623,160800,366934500,51000,51000,51000,51000,0
|
|
20230623,160700,366934500,51000,51000,51000,51000,0
|
|
20230623,160600,366934500,51000,51000,51000,51000,0
|
|
20230623,160500,366934500,51000,51000,51000,51000,0
|
|
20230623,160400,366934500,51000,51000,51000,51000,0
|
|
20230623,160300,366934500,51000,51000,51000,51000,0
|
|
20230623,160200,366934500,51000,51000,51000,51000,0
|
|
20230623,160100,366934500,51000,51000,51000,51000,0
|
|
20230623,160000,366934500,51000,51000,51000,51000,0
|
|
20230623,155900,366934500,51000,51000,51000,51000,0
|
|
20230623,155800,366934500,51000,51000,51000,51000,0
|
|
20230623,155700,366934500,51000,51000,51000,51000,0
|
|
20230623,155600,366934500,51000,51000,51000,51000,0
|
|
20230623,155500,366934500,51000,51000,51000,51000,0
|
|
20230623,155400,366934500,51000,51000,51000,51000,0
|
|
20230623,155300,366934500,51000,51000,51000,51000,0
|
|
20230623,155200,366934500,51000,51000,51000,51000,0
|
|
20230623,155100,366934500,51000,51000,51000,51000,0
|
|
20230623,155000,366934500,51000,51000,51000,51000,0
|
|
20230623,154900,366934500,51000,51000,51000,51000,0
|
|
20230623,154800,366934500,51000,51000,51000,51000,0
|
|
20230623,154700,366934500,51000,51000,51000,51000,0
|
|
20230623,154600,366934500,51000,51000,51000,51000,0
|
|
20230623,154500,366934500,51000,51000,51000,51000,0
|
|
20230623,154400,366934500,51000,51000,51000,51000,0
|
|
20230623,154300,366934500,51000,51000,51000,51000,0
|
|
20230623,154200,366934500,51000,51000,51000,51000,0
|
|
20230623,154100,366934500,51000,51000,51000,51000,236
|
|
20230623,154000,366934500,51000,51000,51000,51000,0
|
|
20230623,153900,366934500,51000,51000,51000,51000,0
|
|
20230623,153800,366934500,51000,51000,51000,51000,0
|
|
20230623,153700,366934500,51000,51000,51000,51000,0
|
|
20230623,153600,366934500,51000,51000,51000,51000,0
|
|
20230623,153500,366934500,51000,51000,51000,51000,0
|
|
20230623,153400,366934500,51000,51000,51000,51000,0
|
|
20230623,153300,366934500,51000,51000,51000,51000,0
|
|
20230623,153200,366934500,51000,51000,51000,51000,0
|
|
20230623,153100,366934500,51000,51000,51000,51000,0
|
|
20230623,153000,366934500,51000,51000,51000,51000,236
|
|
20230623,152900,354898500,51100,51100,51100,51100,0
|
|
20230623,152800,354898500,51100,51100,51100,51100,0
|
|
20230623,152700,354898500,51100,51100,51100,51100,0
|
|
20230623,152600,354898500,51100,51100,51100,51100,0
|
|
20230623,152500,354898500,51100,51100,51100,51100,0
|
|
20230623,152400,354898500,51100,51100,51100,51100,0
|
|
20230623,152300,354898500,51100,51100,51100,51100,0
|
|
20230623,152200,354898500,51100,51100,51100,51100,0
|
|
20230623,152100,354898500,51100,51100,51100,51100,0
|
|
20230623,152000,354898500,51100,51100,51100,51100,0
|
|
20230623,151900,354898500,51100,51100,51100,51100,5
|
|
20230623,151800,354643000,51000,51000,51000,51000,0
|
|
20230623,151700,354643000,51000,51100,51100,51000,12
|
|
20230623,151600,354030000,51100,51100,51100,51100,2
|
|
20230623,151500,353927800,51200,51200,51200,51000,4
|
|
20230623,151400,353723400,51100,51100,51100,51100,18
|
|
20230623,151300,352803600,51200,51200,51200,51200,1
|
|
20230623,151200,352752400,51000,51000,51000,51000,9
|
|
20230623,151100,352293400,51200,51200,51200,51200,1
|
|
20230623,151000,352242200,50900,50900,50900,50900,0
|
|
20230623,150900,352242200,50900,50900,50900,50900,0
|
|
20230623,150800,352242200,50900,51100,51100,50900,600
|
|
20230623,150700,321653200,51100,51100,51100,51100,0
|
|
20230623,150600,321653200,51100,51100,51100,51100,4
|
|
20230623,150500,321448800,51000,51000,51000,51000,0
|
|
20230623,150400,321448800,51000,51000,51000,51000,0
|
|
20230623,150300,321448800,51000,51200,51200,51000,10
|
|
20230623,150200,320937000,51200,51200,51200,51200,0
|
|
20230623,150100,320937000,51200,51200,51200,51200,0
|
|
20230623,150000,320937000,51200,51200,51200,51200,1
|
|
20230623,145900,320885800,51200,51200,51200,51200,160
|
|
20230623,145800,312693800,51100,51100,51100,51100,0
|
|
20230623,145700,312693800,51100,51100,51100,51100,40
|
|
20230623,145600,310649800,51200,51200,51200,51200,2
|
|
20230623,145500,310547400,51200,51200,51200,51200,0
|
|
20230623,145400,310547400,51200,51200,51200,51200,0
|
|
20230623,145300,310547400,51200,51200,51200,51200,0
|
|
20230623,145200,310547400,51200,51200,51200,51200,1
|
|
20230623,145100,310496200,51200,51200,51200,51200,0
|
|
20230623,145000,310496200,51200,51200,51200,51200,0
|
|
20230623,144900,310496200,51200,51200,51200,51200,0
|
|
20230623,144800,310496200,51200,51200,51200,51200,0
|
|
20230623,144700,310496200,51200,51200,51200,51200,0
|
|
20230623,144600,310496200,51200,51200,51200,51200,3
|
|
20230623,144500,310342600,51200,51200,51200,51200,0
|
|
20230623,144400,310342600,51200,51200,51200,51200,0
|
|
20230623,144300,310342600,51200,51200,51200,51200,0
|
|
20230623,144200,310342600,51200,51200,51200,51200,0
|
|
20230623,144100,310342600,51200,51200,51200,51200,5
|
|
20230623,144000,310086600,51000,51000,51000,51000,0
|
|
20230623,143900,310086600,51000,51000,51000,51000,0
|
|
20230623,143800,310086600,51000,51000,51000,51000,0
|
|
20230623,143700,310086600,51000,51000,51000,51000,36
|
|
20230623,143600,308250600,51100,51100,51100,51100,0
|
|
20230623,143500,308250600,51100,51100,51100,51100,144
|
|
20230623,143400,300892200,51200,51200,51200,51200,0
|
|
20230623,143300,300892200,51200,51200,51200,51200,2
|
|
20230623,143200,300789800,51100,51100,51100,51100,0
|
|
20230623,143100,300789800,51100,51100,51100,51100,0
|
|
20230623,143000,300789800,51100,51100,51100,51100,149
|
|
20230623,142900,293175900,51100,51100,51100,51100,0
|
|
20230623,142800,293175900,51100,51100,51100,51100,0
|
|
20230623,142700,293175900,51100,51100,51100,51100,0
|
|
20230623,142600,293175900,51100,51100,51100,51100,0
|
|
20230623,142500,293175900,51100,51100,51100,51100,15
|
|
20230623,142400,292409400,51100,51100,51100,51100,0
|
|
20230623,142300,292409400,51100,51100,51100,51100,0
|
|
20230623,142200,292409400,51100,51100,51100,51100,0
|
|
20230623,142100,292409400,51100,51100,51100,51100,0
|
|
20230623,142000,292409400,51100,51100,51100,51100,0
|
|
20230623,141900,292409400,51100,51100,51100,51100,0
|
|
20230623,141800,292409400,51100,51200,51200,51100,247
|
|
20230623,141700,279784400,51200,51200,51200,51200,0
|
|
20230623,141600,279784400,51200,51200,51200,51200,1
|
|
20230623,141500,279733200,51100,51100,51100,51100,0
|
|
20230623,141400,279733200,51100,51100,51100,51100,0
|
|
20230623,141300,279733200,51100,51100,51100,51100,0
|
|
20230623,141200,279733200,51100,51100,51100,51100,1
|
|
20230623,141100,279682100,51100,51100,51100,51100,0
|
|
20230623,141000,279682100,51100,51100,51100,51100,0
|
|
20230623,140900,279682100,51100,51100,51100,51100,2
|
|
20230623,140800,279579900,51300,51300,51300,51300,0
|
|
20230623,140700,279579900,51300,51300,51300,51300,0
|
|
20230623,140600,279579900,51300,51300,51300,51300,0
|
|
20230623,140500,279579900,51300,51300,51300,51300,0
|
|
20230623,140400,279579900,51300,51300,51300,51300,0
|
|
20230623,140300,279579900,51300,51300,51300,51300,0
|
|
20230623,140200,279579900,51300,51300,51300,51300,0
|
|
20230623,140100,279579900,51300,51300,51300,51300,0
|
|
20230623,140000,279579900,51300,51300,51300,51300,0
|
|
20230623,135900,279579900,51300,51300,51300,51300,0
|
|
20230623,135800,279579900,51300,51300,51300,51300,0
|
|
20230623,135700,279579900,51300,51300,51300,51300,0
|
|
20230623,135600,279579900,51300,51300,51300,51300,0
|
|
20230623,135500,279579900,51300,51300,51300,51300,0
|
|
20230623,135400,279579900,51300,51300,51300,51300,0
|
|
20230623,135300,279579900,51300,51300,51300,51300,0
|
|
20230623,135200,279579900,51300,51300,51300,51300,5
|
|
20230623,135100,279323400,51200,51200,51200,51200,21
|
|
20230623,135000,278248200,51200,51200,51200,51200,27
|
|
20230623,134900,276865800,51200,51200,51200,51200,0
|
|
20230623,134800,276865800,51200,51200,51200,51200,0
|
|
20230623,134700,276865800,51200,51200,51200,51200,0
|
|
20230623,134600,276865800,51200,51200,51200,51200,0
|
|
20230623,134500,276865800,51200,51200,51200,51200,2
|
|
20230623,134400,276763400,51200,51200,51200,51200,0
|
|
20230623,134300,276763400,51200,51200,51200,51200,0
|
|
20230623,134200,276763400,51200,51200,51200,51200,0
|
|
20230623,134100,276763400,51200,51200,51200,51200,0
|
|
20230623,134000,276763400,51200,51200,51200,51200,0
|
|
20230623,133900,276763400,51200,51200,51200,51200,0
|
|
20230623,133800,276763400,51200,51200,51200,51200,19
|
|
20230623,133700,275790600,51200,51200,51200,51200,0
|
|
20230623,133600,275790600,51200,51200,51200,51200,0
|
|
20230623,133500,275790600,51200,51200,51200,51200,20
|
|
20230623,133400,274766600,51200,51200,51200,51200,0
|
|
20230623,133300,274766600,51200,51200,51200,51200,5
|
|
20230623,133200,274510600,51200,51200,51200,51200,0
|
|
20230623,133100,274510600,51200,51200,51200,51200,0
|
|
20230623,133000,274510600,51200,51200,51200,51200,438
|
|
20230623,132900,252085000,51200,51200,51200,51200,0
|
|
20230623,132800,252085000,51200,51200,51200,51200,0
|
|
20230623,132700,252085000,51200,51200,51200,51200,19
|
|
20230623,132600,251112200,51200,51200,51200,51200,0
|
|
20230623,132500,251112200,51200,51200,51200,51200,62
|
|
20230623,132400,247937800,51200,51200,51200,51200,0
|
|
20230623,132300,247937800,51200,51200,51200,51200,433
|
|
20230623,132200,225768200,51200,51200,51200,51200,0
|
|
20230623,132100,225768200,51200,51200,51200,51200,0
|
|
20230623,132000,225768200,51200,51200,51200,51200,0
|
|
20230623,131900,225768200,51200,51200,51200,51200,0
|
|
20230623,131800,225768200,51200,51200,51200,51200,2
|
|
20230623,131700,225665800,51300,51300,51300,51300,0
|
|
20230623,131600,225665800,51300,51300,51300,51300,14
|
|
20230623,131500,224947600,51300,51300,51300,51300,0
|
|
20230623,131400,224947600,51300,51300,51300,51300,0
|
|
20230623,131300,224947600,51300,51300,51300,51300,50
|
|
20230623,131200,222382600,51300,51300,51300,51300,0
|
|
20230623,131100,222382600,51300,51300,51300,51300,0
|
|
20230623,131000,222382600,51300,51300,51300,51300,1
|
|
20230623,130900,222331300,51300,51300,51300,51300,4
|
|
20230623,130800,222126100,51300,51300,51300,51300,300
|
|
20230623,130700,206736100,51300,51300,51300,51300,2
|
|
20230623,130600,206633500,51300,51300,51300,51300,0
|
|
20230623,130500,206633500,51300,51300,51300,51300,20
|
|
20230623,130400,205607500,51300,51300,51300,51300,2
|
|
20230623,130300,205504900,51100,51100,51100,51100,40
|
|
20230623,130200,203460900,51100,51100,51100,51100,2
|
|
20230623,130100,203358700,51200,51200,51200,51200,2
|
|
20230623,130000,203256300,51200,51200,51200,51200,39
|
|
20230623,125900,201259500,51300,51200,51300,51200,9
|
|
20230623,125800,200798400,51200,51200,51200,51200,0
|
|
20230623,125700,200798400,51200,51200,51200,51200,1
|
|
20230623,125600,200747200,51200,51200,51200,51200,0
|
|
20230623,125500,200747200,51200,51200,51200,51200,0
|
|
20230623,125400,200747200,51200,51200,51200,51200,0
|
|
20230623,125300,200747200,51200,51200,51200,51200,0
|
|
20230623,125200,200747200,51200,51200,51200,51200,1
|
|
20230623,125100,200696000,51200,51200,51200,51200,0
|
|
20230623,125000,200696000,51200,51200,51200,51200,0
|
|
20230623,124900,200696000,51200,51200,51200,51200,0
|
|
20230623,124800,200696000,51200,51200,51200,51200,0
|
|
20230623,124700,200696000,51200,51200,51200,51200,0
|
|
20230623,124600,200696000,51200,51200,51200,51200,0
|
|
20230623,124500,200696000,51200,51200,51200,51200,0
|
|
20230623,124400,200696000,51200,51200,51200,51200,2
|
|
20230623,124300,200593600,51200,51200,51200,51200,4
|
|
20230623,124200,200388800,51300,51300,51300,51300,1
|
|
20230623,124100,200337500,51100,51100,51100,51100,0
|
|
20230623,124000,200337500,51100,51100,51100,51100,0
|
|
20230623,123900,200337500,51100,51100,51100,51100,0
|
|
20230623,123800,200337500,51100,51100,51100,51100,0
|
|
20230623,123700,200337500,51100,51100,51100,51100,3
|
|
20230623,123600,200184200,51200,51200,51200,51200,0
|
|
20230623,123500,200184200,51200,51200,51200,51200,0
|
|
20230623,123400,200184200,51200,51200,51200,51200,23
|
|
20230623,123300,199006600,51200,51200,51200,51200,0
|
|
20230623,123200,199006600,51200,51200,51200,51200,0
|
|
20230623,123100,199006600,51200,51200,51200,51200,0
|
|
20230623,123000,199006600,51200,51200,51200,51200,20
|
|
20230623,122900,197982600,51200,51200,51200,51200,0
|
|
20230623,122800,197982600,51200,51200,51200,51200,0
|
|
20230623,122700,197982600,51200,51200,51200,51200,38
|
|
20230623,122600,196037000,51300,51300,51300,51300,0
|
|
20230623,122500,196037000,51300,51300,51300,51300,0
|
|
20230623,122400,196037000,51300,51300,51300,51300,1
|
|
20230623,122300,195985700,51300,51300,51300,51300,0
|
|
20230623,122200,195985700,51300,51300,51300,51300,0
|
|
20230623,122100,195985700,51300,51300,51300,51300,0
|
|
20230623,122000,195985700,51300,51300,51300,51300,0
|
|
20230623,121900,195985700,51300,51300,51300,51300,0
|
|
20230623,121800,195985700,51300,51300,51300,51300,0
|
|
20230623,121700,195985700,51300,51300,51400,51300,433
|
|
20230623,121600,173771200,51200,51200,51200,51200,0
|
|
20230623,121500,173771200,51200,51200,51200,51200,0
|
|
20230623,121400,173771200,51200,51200,51200,51200,10
|
|
20230623,121300,173259200,51200,51200,51200,51200,0
|
|
20230623,121200,173259200,51200,51200,51200,51200,0
|
|
20230623,121100,173259200,51200,51200,51200,51200,0
|
|
20230623,121000,173259200,51200,51200,51200,51200,0
|
|
20230623,120900,173259200,51200,51200,51200,51200,0
|
|
20230623,120800,173259200,51200,51200,51200,51200,0
|
|
20230623,120700,173259200,51200,51200,51200,51200,0
|
|
20230623,120600,173259200,51200,51200,51200,51200,0
|
|
20230623,120500,173259200,51200,51200,51200,51200,0
|
|
20230623,120400,173259200,51200,51200,51200,51200,0
|
|
20230623,120300,173259200,51200,51200,51200,51200,20
|
|
20230623,120200,172235200,51200,51200,51200,51200,0
|
|
20230623,120100,172235200,51200,51200,51200,51200,0
|
|
20230623,120000,172235200,51200,51200,51200,51200,0
|
|
20230623,115900,172235200,51200,51200,51200,51200,0
|
|
20230623,115800,172235200,51200,51200,51200,51200,0
|
|
20230623,115700,172235200,51200,51200,51200,51200,0
|
|
20230623,115600,172235200,51200,51200,51200,51200,0
|
|
20230623,115500,172235200,51200,51200,51200,51200,0
|
|
20230623,115400,172235200,51200,51200,51200,51200,0
|
|
20230623,115300,172235200,51200,51200,51200,51200,44
|
|
20230623,115200,169982400,51200,51200,51200,51200,0
|
|
20230623,115100,169982400,51200,51200,51200,51200,0
|
|
20230623,115000,169982400,51200,51200,51200,51200,0
|
|
20230623,114900,169982400,51200,51200,51200,51200,2
|
|
20230623,114800,169880000,51200,51200,51200,51200,0
|
|
20230623,114700,169880000,51200,51200,51200,51200,8
|
|
20230623,114600,169470400,51200,51200,51200,51200,0
|
|
20230623,114500,169470400,51200,51200,51200,51200,0
|
|
20230623,114400,169470400,51200,51200,51200,51200,0
|
|
20230623,114300,169470400,51200,51200,51200,51200,20
|
|
20230623,114200,168446400,51200,51200,51200,51200,1
|
|
20230623,114100,168395200,51200,51200,51200,51200,0
|
|
20230623,114000,168395200,51200,51200,51200,51200,0
|
|
20230623,113900,168395200,51200,51200,51200,51200,0
|
|
20230623,113800,168395200,51200,51200,51200,51200,13
|
|
20230623,113700,167729600,51200,51200,51200,51200,5
|
|
20230623,113600,167473600,51200,51200,51200,51200,0
|
|
20230623,113500,167473600,51200,51200,51200,51200,0
|
|
20230623,113400,167473600,51200,51200,51200,51200,0
|
|
20230623,113300,167473600,51200,51200,51200,51200,0
|
|
20230623,113200,167473600,51200,51200,51200,51200,2
|
|
20230623,113100,167371200,51300,51300,51300,51300,2
|
|
20230623,113000,167268600,51200,51200,51200,51200,0
|
|
20230623,112900,167268600,51200,51200,51200,51200,1
|
|
20230623,112800,167217400,51200,51200,51200,51200,0
|
|
20230623,112700,167217400,51200,51200,51200,51200,0
|
|
20230623,112600,167217400,51200,51200,51200,51200,34
|
|
20230623,112500,165476600,51100,51100,51100,51100,4
|
|
20230623,112400,165272200,51100,51100,51100,51100,0
|
|
20230623,112300,165272200,51100,51100,51100,51100,0
|
|
20230623,112200,165272200,51100,51100,51100,51100,0
|
|
20230623,112100,165272200,51100,51100,51100,51100,1
|
|
20230623,112000,165221100,51000,51000,51000,51000,0
|
|
20230623,111900,165221100,51000,51000,51000,51000,0
|
|
20230623,111800,165221100,51000,51000,51000,51000,0
|
|
20230623,111700,165221100,51000,51000,51000,51000,0
|
|
20230623,111600,165221100,51000,51000,51000,51000,0
|
|
20230623,111500,165221100,51000,51100,51300,51000,201
|
|
20230623,111400,154966800,51200,51100,51200,51100,5
|
|
20230623,111300,154711200,51200,51200,51200,51200,2
|
|
20230623,111200,154608800,51100,51100,51100,51100,0
|
|
20230623,111100,154608800,51100,51100,51100,51100,26
|
|
20230623,111000,153280200,51100,51100,51100,51100,0
|
|
20230623,110900,153280200,51100,51100,51100,51100,0
|
|
20230623,110800,153280200,51100,51100,51100,51100,4
|
|
20230623,110700,153075800,51200,51200,51200,51200,0
|
|
20230623,110600,153075800,51200,51200,51200,51200,0
|
|
20230623,110500,153075800,51200,51200,51200,51200,19
|
|
20230623,110400,152103000,51200,51200,51200,51200,0
|
|
20230623,110300,152103000,51200,51200,51200,51200,26
|
|
20230623,110200,150771800,51200,51200,51200,51200,1
|
|
20230623,110100,150720600,51100,51100,51100,51100,0
|
|
20230623,110000,150720600,51100,51100,51100,51100,0
|
|
20230623,105900,150720600,51100,51300,51300,51100,136
|
|
20230623,105800,143770600,51300,51300,51300,51300,18
|
|
20230623,105700,142847200,51300,51300,51300,51300,0
|
|
20230623,105600,142847200,51300,51100,51300,51100,8
|
|
20230623,105500,142437600,51100,51100,51100,51100,0
|
|
20230623,105400,142437600,51100,51100,51100,51100,0
|
|
20230623,105300,142437600,51100,51100,51100,51100,2
|
|
20230623,105200,142335400,51200,51200,51200,51200,0
|
|
20230623,105100,142335400,51200,51200,51200,51200,0
|
|
20230623,105000,142335400,51200,51200,51200,51200,33
|
|
20230623,104900,140645800,51100,51100,51100,51100,0
|
|
20230623,104800,140645800,51100,51100,51100,51100,0
|
|
20230623,104700,140645800,51100,51100,51100,51100,2
|
|
20230623,104600,140543600,51100,51100,51100,51100,0
|
|
20230623,104500,140543600,51100,51100,51100,51100,0
|
|
20230623,104400,140543600,51100,51100,51100,51100,0
|
|
20230623,104300,140543600,51100,51100,51100,51100,0
|
|
20230623,104200,140543600,51100,51200,51200,51100,114
|
|
20230623,104100,134718000,51100,51200,51200,51100,203
|
|
20230623,104000,124342800,51200,51200,51200,51200,0
|
|
20230623,103900,124342800,51200,51300,51400,51200,255
|
|
20230623,103800,111277900,51500,51500,51500,51500,0
|
|
20230623,103700,111277900,51500,51500,51500,51500,0
|
|
20230623,103600,111277900,51500,51500,51500,51500,7
|
|
20230623,103500,110917400,51400,51400,51400,51400,0
|
|
20230623,103400,110917400,51400,51400,51400,51400,0
|
|
20230623,103300,110917400,51400,51400,51400,51400,1
|
|
20230623,103200,110866000,51400,51400,51400,51400,0
|
|
20230623,103100,110866000,51400,51400,51400,51400,0
|
|
20230623,103000,110866000,51400,51300,51400,51300,190
|
|
20230623,102900,101100100,51400,51400,51400,51400,0
|
|
20230623,102800,101100100,51400,51400,51400,51400,0
|
|
20230623,102700,101100100,51400,51400,51400,51400,0
|
|
20230623,102600,101100100,51400,51400,51400,51400,0
|
|
20230623,102500,101100100,51400,51400,51400,51400,0
|
|
20230623,102400,101100100,51400,51400,51400,51400,0
|
|
20230623,102300,101100100,51400,51400,51400,51400,5
|
|
20230623,102200,100843100,51400,51400,51400,51400,1
|
|
20230623,102100,100791700,51300,51300,51300,51300,0
|
|
20230623,102000,100791700,51300,51300,51300,51300,0
|
|
20230623,101900,100791700,51300,51300,51300,51300,0
|
|
20230623,101800,100791700,51300,51300,51300,51300,0
|
|
20230623,101700,100791700,51300,51300,51300,51300,1
|
|
20230623,101600,100740400,51400,51400,51400,51400,0
|
|
20230623,101500,100740400,51400,51400,51400,51400,0
|
|
20230623,101400,100740400,51400,51400,51400,51400,0
|
|
20230623,101300,100740400,51400,51400,51400,51400,0
|
|
20230623,101200,100740400,51400,51400,51400,51400,0
|
|
20230623,101100,100740400,51400,51400,51400,51400,5
|
|
20230623,101000,100483400,51400,51400,51400,51400,1
|
|
20230623,100900,100432000,51300,51300,51300,51300,0
|
|
20230623,100800,100432000,51300,51300,51300,51300,0
|
|
20230623,100700,100432000,51300,51300,51300,51300,0
|
|
20230623,100600,100432000,51300,51300,51300,51300,0
|
|
20230623,100500,100432000,51300,51300,51300,51300,0
|
|
20230623,100400,100432000,51300,51300,51300,51300,0
|
|
20230623,100300,100432000,51300,51300,51300,51300,0
|
|
20230623,100200,100432000,51300,51300,51300,51300,0
|
|
20230623,100100,100432000,51300,51300,51300,51300,0
|
|
20230623,100000,100432000,51300,51300,51300,51300,0
|
|
20230623,095900,100432000,51300,51300,51300,51300,18
|
|
20230623,095800,99508600,51300,51300,51300,51300,5
|
|
20230623,095700,99252100,51200,51300,51300,51200,119
|
|
20230623,095600,93157400,51500,51500,51500,51500,0
|
|
20230623,095500,93157400,51500,51500,51500,51500,5
|
|
20230623,095400,92899900,51400,51400,51400,51400,0
|
|
20230623,095300,92899900,51400,51400,51400,51400,0
|
|
20230623,095200,92899900,51400,51400,51400,51400,28
|
|
20230623,095100,91460700,51600,51600,51600,51600,0
|
|
20230623,095000,91460700,51600,51300,51600,51300,13
|
|
20230623,094900,90793500,51300,51300,51300,51300,0
|
|
20230623,094800,90793500,51300,51300,51300,51300,0
|
|
20230623,094700,90793500,51300,51300,51300,51300,40
|
|
20230623,094600,88741500,51300,51300,51300,51300,0
|
|
20230623,094500,88741500,51300,51300,51300,51300,0
|
|
20230623,094400,88741500,51300,51300,51300,51300,0
|
|
20230623,094300,88741500,51300,51200,51300,51200,37
|
|
20230623,094200,86845400,51200,51300,51300,51200,14
|
|
20230623,094100,86128200,51300,51300,51300,51300,2
|
|
20230623,094000,86025600,51300,51300,51300,51300,2
|
|
20230623,093900,85923000,51300,51300,51300,51300,0
|
|
20230623,093800,85923000,51300,51300,51300,51300,0
|
|
20230623,093700,85923000,51300,51300,51300,51300,10
|
|
20230623,093600,85410000,51300,51300,51300,51300,1
|
|
20230623,093500,85358700,51300,51300,51300,51300,0
|
|
20230623,093400,85358700,51300,51300,51300,51300,1
|
|
20230623,093300,85307400,51300,51300,51300,51300,40
|
|
20230623,093200,83255400,51200,51200,51200,51200,1
|
|
20230623,093100,83204200,51300,51300,51300,51300,0
|
|
20230623,093000,83204200,51300,51300,51300,51300,7
|
|
20230623,092900,82845100,51200,51200,51200,51200,3
|
|
20230623,092800,82691500,51300,51300,51300,51300,10
|
|
20230623,092700,82178500,51300,51300,51300,51300,0
|
|
20230623,092600,82178500,51300,51300,51300,51300,0
|
|
20230623,092500,82178500,51300,51300,51300,51300,151
|
|
20230623,092400,74432200,51300,51300,51300,51300,97
|
|
20230623,092300,69456100,51200,51200,51200,51200,0
|
|
20230623,092200,69456100,51200,51300,51300,51200,10
|
|
20230623,092100,68943500,51300,51300,51300,51300,5
|
|
20230623,092000,68687000,51300,51300,51300,51300,0
|
|
20230623,091900,68687000,51300,51300,51300,51300,5
|
|
20230623,091800,68430500,51300,51300,51300,51300,5
|
|
20230623,091700,68174000,51300,51300,51300,51300,0
|
|
20230623,091600,68174000,51300,51300,51300,51300,5
|
|
20230623,091500,67917500,51300,51300,51300,51300,93
|
|
20230623,091400,63146600,51200,51200,51200,51200,7
|
|
20230623,091300,62788200,51200,51200,51200,51200,1
|
|
20230623,091200,62737000,51200,51200,51200,51200,2
|
|
20230623,091100,62634600,51200,51200,51200,51200,102
|
|
20230623,091000,57412200,51300,51300,51300,51300,0
|
|
20230623,090900,57412200,51300,51300,51300,51300,0
|
|
20230623,090800,57412200,51300,51300,51300,51300,1
|
|
20230623,090700,57360900,51300,51300,51300,51300,0
|
|
20230623,090600,57360900,51300,51300,51300,51300,4
|
|
20230623,090500,57155700,51300,51300,51300,51300,2
|
|
20230623,090400,57053100,51200,51300,51300,51200,8
|
|
20230623,090300,56643300,51300,51400,51400,51300,1045
|
|
20230623,090200,3034700,51400,51400,51400,51400,43
|
|
20230623,090100,824500,51500,51500,51500,51500,0
|
|
20230623,090000,824500,51500,51500,51500,51500,11
|