573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183000,233313600,73200,73200,73200,73200,302
|
|
20230626,182900,233313600,73200,73200,73200,73200,0
|
|
20230626,182800,233313600,73200,73200,73200,73200,0
|
|
20230626,182700,233313600,73200,73200,73200,73200,0
|
|
20230626,182600,233313600,73200,73200,73200,73200,0
|
|
20230626,182500,233313600,73200,73200,73200,73200,0
|
|
20230626,182400,233313600,73200,73200,73200,73200,0
|
|
20230626,182300,233313600,73200,73200,73200,73200,0
|
|
20230626,182200,233313600,73200,73200,73200,73200,0
|
|
20230626,182100,233313600,73200,73200,73200,73200,0
|
|
20230626,182000,233313600,73200,73200,73200,73200,0
|
|
20230626,181900,233313600,73200,73200,73200,73200,0
|
|
20230626,181800,233313600,73200,73200,73200,73200,0
|
|
20230626,181700,233313600,73200,73200,73200,73200,0
|
|
20230626,181600,233313600,73200,73200,73200,73200,0
|
|
20230626,181500,233313600,73200,73200,73200,73200,0
|
|
20230626,181400,233313600,73200,73200,73200,73200,0
|
|
20230626,181300,233313600,73200,73200,73200,73200,0
|
|
20230626,181200,233313600,73200,73200,73200,73200,0
|
|
20230626,181100,233313600,73200,73200,73200,73200,0
|
|
20230626,181000,233313600,73200,73200,73200,73200,0
|
|
20230626,180900,233313600,73200,73200,73200,73200,0
|
|
20230626,180800,233313600,73200,73200,73200,73200,0
|
|
20230626,180700,233313600,73200,73200,73200,73200,0
|
|
20230626,180600,233313600,73200,73200,73200,73200,0
|
|
20230626,180500,233313600,73200,73200,73200,73200,0
|
|
20230626,180400,233313600,73200,73200,73200,73200,0
|
|
20230626,180300,233313600,73200,73200,73200,73200,0
|
|
20230626,180200,233313600,73200,73200,73200,73200,0
|
|
20230626,180100,233313600,73200,73200,73200,73200,0
|
|
20230626,180000,233313600,73200,73200,73200,73200,302
|
|
20230626,175900,233313600,73200,73200,73200,73200,0
|
|
20230626,175800,233313600,73200,73200,73200,73200,0
|
|
20230626,175700,233313600,73200,73200,73200,73200,0
|
|
20230626,175600,233313600,73200,73200,73200,73200,0
|
|
20230626,175500,233313600,73200,73200,73200,73200,0
|
|
20230626,175400,233313600,73200,73200,73200,73200,0
|
|
20230626,175300,233313600,73200,73200,73200,73200,0
|
|
20230626,175200,233313600,73200,73200,73200,73200,0
|
|
20230626,175100,233313600,73200,73200,73200,73200,0
|
|
20230626,175000,233313600,73200,73200,73200,73200,0
|
|
20230626,174900,233313600,73200,73200,73200,73200,0
|
|
20230626,174800,233313600,73200,73200,73200,73200,0
|
|
20230626,174700,233313600,73200,73200,73200,73200,0
|
|
20230626,174600,233313600,73200,73200,73200,73200,0
|
|
20230626,174500,233313600,73200,73200,73200,73200,0
|
|
20230626,174400,233313600,73200,73200,73200,73200,0
|
|
20230626,174300,233313600,73200,73200,73200,73200,0
|
|
20230626,174200,233313600,73200,73200,73200,73200,0
|
|
20230626,174100,233313600,73200,73200,73200,73200,0
|
|
20230626,174000,233313600,73200,73200,73200,73200,0
|
|
20230626,173900,233313600,73200,73200,73200,73200,0
|
|
20230626,173800,233313600,73200,73200,73200,73200,0
|
|
20230626,173700,233313600,73200,73200,73200,73200,0
|
|
20230626,173600,233313600,73200,73200,73200,73200,0
|
|
20230626,173500,233313600,73200,73200,73200,73200,0
|
|
20230626,173400,233313600,73200,73200,73200,73200,0
|
|
20230626,173300,233313600,73200,73200,73200,73200,0
|
|
20230626,173200,233313600,73200,73200,73200,73200,0
|
|
20230626,173100,233313600,73200,73200,73200,73200,0
|
|
20230626,173000,233313600,73200,73200,73200,73200,302
|
|
20230626,172900,233313600,73200,73200,73200,73200,0
|
|
20230626,172800,233313600,73200,73200,73200,73200,0
|
|
20230626,172700,233313600,73200,73200,73200,73200,0
|
|
20230626,172600,233313600,73200,73200,73200,73200,0
|
|
20230626,172500,233313600,73200,73200,73200,73200,0
|
|
20230626,172400,233313600,73200,73200,73200,73200,0
|
|
20230626,172300,233313600,73200,73200,73200,73200,0
|
|
20230626,172200,233313600,73200,73200,73200,73200,0
|
|
20230626,172100,233313600,73200,73200,73200,73200,0
|
|
20230626,172000,233313600,73200,73200,73200,73200,0
|
|
20230626,171900,233313600,73200,73200,73200,73200,0
|
|
20230626,171800,233313600,73200,73200,73200,73200,0
|
|
20230626,171700,233313600,73200,73200,73200,73200,0
|
|
20230626,171600,233313600,73200,73200,73200,73200,0
|
|
20230626,171500,233313600,73200,73200,73200,73200,0
|
|
20230626,171400,233313600,73200,73200,73200,73200,0
|
|
20230626,171300,233313600,73200,73200,73200,73200,0
|
|
20230626,171200,233313600,73200,73200,73200,73200,0
|
|
20230626,171100,233313600,73200,73200,73200,73200,0
|
|
20230626,171000,233313600,73200,73200,73200,73200,0
|
|
20230626,170900,233313600,73200,73200,73200,73200,0
|
|
20230626,170800,233313600,73200,73200,73200,73200,0
|
|
20230626,170700,233313600,73200,73200,73200,73200,0
|
|
20230626,170600,233313600,73200,73200,73200,73200,0
|
|
20230626,170500,233313600,73200,73200,73200,73200,0
|
|
20230626,170400,233313600,73200,73200,73200,73200,0
|
|
20230626,170300,233313600,73200,73200,73200,73200,0
|
|
20230626,170200,233313600,73200,73200,73200,73200,0
|
|
20230626,170100,233313600,73200,73200,73200,73200,0
|
|
20230626,170000,233313600,73200,73200,73200,73200,302
|
|
20230626,165900,233313600,73200,73200,73200,73200,0
|
|
20230626,165800,233313600,73200,73200,73200,73200,0
|
|
20230626,165700,233313600,73200,73200,73200,73200,0
|
|
20230626,165600,233313600,73200,73200,73200,73200,0
|
|
20230626,165500,233313600,73200,73200,73200,73200,0
|
|
20230626,165400,233313600,73200,73200,73200,73200,0
|
|
20230626,165300,233313600,73200,73200,73200,73200,0
|
|
20230626,165200,233313600,73200,73200,73200,73200,0
|
|
20230626,165100,233313600,73200,73200,73200,73200,0
|
|
20230626,165000,233313600,73200,73200,73200,73200,0
|
|
20230626,164900,233313600,73200,73200,73200,73200,0
|
|
20230626,164800,233313600,73200,73200,73200,73200,0
|
|
20230626,164700,233313600,73200,73200,73200,73200,0
|
|
20230626,164600,233313600,73200,73200,73200,73200,0
|
|
20230626,164500,233313600,73200,73200,73200,73200,0
|
|
20230626,164400,233313600,73200,73200,73200,73200,0
|
|
20230626,164300,233313600,73200,73200,73200,73200,0
|
|
20230626,164200,233313600,73200,73200,73200,73200,0
|
|
20230626,164100,233313600,73200,73200,73200,73200,0
|
|
20230626,164000,233313600,73200,73200,73200,73200,0
|
|
20230626,163900,233313600,73200,73200,73200,73200,0
|
|
20230626,163800,233313600,73200,73200,73200,73200,0
|
|
20230626,163700,233313600,73200,73200,73200,73200,0
|
|
20230626,163600,233313600,73200,73200,73200,73200,0
|
|
20230626,163500,233313600,73200,73200,73200,73200,0
|
|
20230626,163400,233313600,73200,73200,73200,73200,0
|
|
20230626,163300,233313600,73200,73200,73200,73200,0
|
|
20230626,163200,233313600,73200,73200,73200,73200,0
|
|
20230626,163100,233313600,73200,73200,73200,73200,0
|
|
20230626,163000,233313600,73200,73200,73200,73200,302
|
|
20230626,162900,233313600,73200,73200,73200,73200,0
|
|
20230626,162800,233313600,73200,73200,73200,73200,0
|
|
20230626,162700,233313600,73200,73200,73200,73200,0
|
|
20230626,162600,233313600,73200,73200,73200,73200,0
|
|
20230626,162500,233313600,73200,73200,73200,73200,0
|
|
20230626,162400,233313600,73200,73200,73200,73200,0
|
|
20230626,162300,233313600,73200,73200,73200,73200,0
|
|
20230626,162200,233313600,73200,73200,73200,73200,0
|
|
20230626,162100,233313600,73200,73200,73200,73200,0
|
|
20230626,162000,233313600,73200,73200,73200,73200,0
|
|
20230626,161900,233313600,73200,73200,73200,73200,0
|
|
20230626,161800,233313600,73200,73200,73200,73200,0
|
|
20230626,161700,233313600,73200,73200,73200,73200,0
|
|
20230626,161600,233313600,73200,73200,73200,73200,0
|
|
20230626,161500,233313600,73200,73200,73200,73200,0
|
|
20230626,161400,233313600,73200,73200,73200,73200,0
|
|
20230626,161300,233313600,73200,73200,73200,73200,0
|
|
20230626,161200,233313600,73200,73200,73200,73200,0
|
|
20230626,161100,233313600,73200,73200,73200,73200,0
|
|
20230626,161000,233313600,73200,73200,73200,73200,0
|
|
20230626,160900,233313600,73200,73200,73200,73200,0
|
|
20230626,160800,233313600,73200,73200,73200,73200,0
|
|
20230626,160700,233313600,73200,73200,73200,73200,0
|
|
20230626,160600,233313600,73200,73200,73200,73200,0
|
|
20230626,160500,233313600,73200,73200,73200,73200,0
|
|
20230626,160400,233313600,73200,73200,73200,73200,0
|
|
20230626,160300,233313600,73200,73200,73200,73200,0
|
|
20230626,160200,233313600,73200,73200,73200,73200,0
|
|
20230626,160100,233313600,73200,73200,73200,73200,0
|
|
20230626,160000,233313600,73200,73200,73200,73200,302
|
|
20230626,155900,233313600,73200,73200,73200,73200,0
|
|
20230626,155800,233313600,73200,73200,73200,73200,0
|
|
20230626,155700,233313600,73200,73200,73200,73200,0
|
|
20230626,155600,233313600,73200,73200,73200,73200,0
|
|
20230626,155500,233313600,73200,73200,73200,73200,0
|
|
20230626,155400,233313600,73200,73200,73200,73200,0
|
|
20230626,155300,233313600,73200,73200,73200,73200,0
|
|
20230626,155200,233313600,73200,73200,73200,73200,0
|
|
20230626,155100,233313600,73200,73200,73200,73200,0
|
|
20230626,155000,233313600,73200,73200,73200,73200,0
|
|
20230626,154900,233313600,73200,73200,73200,73200,0
|
|
20230626,154800,233313600,73200,73200,73200,73200,0
|
|
20230626,154700,233313600,73200,73200,73200,73200,0
|
|
20230626,154600,233313600,73200,73200,73200,73200,0
|
|
20230626,154500,233313600,73200,73200,73200,73200,0
|
|
20230626,154400,233313600,73200,73200,73200,73200,0
|
|
20230626,154300,233313600,73200,73200,73200,73200,0
|
|
20230626,154200,233313600,73200,73200,73200,73200,0
|
|
20230626,154100,233313600,73200,73200,73200,73200,0
|
|
20230626,154000,233313600,73200,73200,73200,73200,0
|
|
20230626,153900,233313600,73200,73200,73200,73200,0
|
|
20230626,153800,233313600,73200,73200,73200,73200,0
|
|
20230626,153700,233313600,73200,73200,73200,73200,0
|
|
20230626,153600,233313600,73200,73200,73200,73200,0
|
|
20230626,153500,233313600,73200,73200,73200,73200,0
|
|
20230626,153400,233313600,73200,73200,73200,73200,0
|
|
20230626,153300,233313600,73200,73200,73200,73200,0
|
|
20230626,153200,233313600,73200,73200,73200,73200,0
|
|
20230626,153100,233313600,73200,73200,73200,73200,0
|
|
20230626,153000,233313600,73200,73200,73200,73200,604
|
|
20230626,152900,211207200,73500,73500,73500,73500,0
|
|
20230626,152800,211207200,73500,73500,73500,73500,0
|
|
20230626,152700,211207200,73500,73500,73500,73500,0
|
|
20230626,152600,211207200,73500,73500,73500,73500,0
|
|
20230626,152500,211207200,73500,73500,73500,73500,0
|
|
20230626,152400,211207200,73500,73500,73500,73500,0
|
|
20230626,152300,211207200,73500,73500,73500,73500,0
|
|
20230626,152200,211207200,73500,73500,73500,73500,0
|
|
20230626,152100,211207200,73500,73500,73500,73500,0
|
|
20230626,152000,211207200,73500,73500,73500,73500,0
|
|
20230626,151900,211207200,73500,73800,73900,73500,9
|
|
20230626,151800,210543800,73800,73400,73800,73400,70
|
|
20230626,151700,205390300,73600,73800,73900,73300,144
|
|
20230626,151600,194822700,74000,74000,74000,74000,0
|
|
20230626,151500,194822700,74000,74000,74000,74000,0
|
|
20230626,151400,194822700,74000,73900,74000,73800,17
|
|
20230626,151300,193566500,73900,73900,73900,73900,2
|
|
20230626,151200,193418700,73900,73900,73900,73900,4
|
|
20230626,151100,193123100,73900,73900,73900,73900,4
|
|
20230626,151000,192827500,73900,73900,73900,73900,4
|
|
20230626,150900,192531900,73900,73900,73900,73900,1
|
|
20230626,150800,192458000,74000,73800,74000,73800,12
|
|
20230626,150700,191571300,73800,73900,73900,73700,7
|
|
20230626,150600,191054700,73900,73900,73900,73800,6
|
|
20230626,150500,190611400,74000,74000,74000,74000,0
|
|
20230626,150400,190611400,74000,74000,74000,74000,0
|
|
20230626,150300,190611400,74000,74000,74000,74000,0
|
|
20230626,150200,190611400,74000,74000,74000,74000,0
|
|
20230626,150100,190611400,74000,73900,74000,73900,10
|
|
20230626,150000,189872300,74000,74100,74100,74000,11
|
|
20230626,145900,189057900,74200,74200,74200,74200,0
|
|
20230626,145800,189057900,74200,73600,74200,73600,51
|
|
20230626,145700,185292300,73600,73600,73600,73600,3
|
|
20230626,145600,185071500,73500,73500,73500,73500,3
|
|
20230626,145500,184851000,73500,73500,73500,73500,1
|
|
20230626,145400,184777500,73600,73500,73600,73500,6
|
|
20230626,145300,184336200,73600,73600,73600,73600,6
|
|
20230626,145200,183894600,73600,73600,73600,73600,0
|
|
20230626,145100,183894600,73600,73600,73600,73600,2
|
|
20230626,145000,183747400,73600,73600,73600,73600,6
|
|
20230626,144900,183305800,73600,73600,73600,73600,3
|
|
20230626,144800,183085000,73600,73600,73600,73600,0
|
|
20230626,144700,183085000,73600,73600,73600,73600,6
|
|
20230626,144600,182643400,73700,73700,73700,73700,3
|
|
20230626,144500,182422300,73700,73700,73700,73700,4
|
|
20230626,144400,182127500,73700,73700,73700,73700,1
|
|
20230626,144300,182053800,73600,73600,73600,73600,0
|
|
20230626,144200,182053800,73600,73600,73600,73600,0
|
|
20230626,144100,182053800,73600,73600,73600,73600,15
|
|
20230626,144000,180949800,73500,73500,73500,73500,0
|
|
20230626,143900,180949800,73500,73500,73500,73500,6
|
|
20230626,143800,180508800,73500,73700,73700,73500,210
|
|
20230626,143700,165072100,73700,73700,73700,73700,3
|
|
20230626,143600,164851000,73700,73800,73800,73700,5
|
|
20230626,143500,164482100,73800,73800,73800,73800,3
|
|
20230626,143400,164260700,73800,73800,73800,73800,3
|
|
20230626,143300,164039300,73800,73800,73800,73800,2
|
|
20230626,143200,163891700,73800,73800,73800,73800,3
|
|
20230626,143100,163670300,73800,73800,73800,73800,2
|
|
20230626,143000,163522700,73800,73800,73800,73800,3
|
|
20230626,142900,163301300,73800,73800,73800,73800,3
|
|
20230626,142800,163079900,73800,73800,73800,73800,2
|
|
20230626,142700,162932300,73800,73800,73800,73800,3
|
|
20230626,142600,162710900,73800,73800,73800,73800,3
|
|
20230626,142500,162489500,73800,73800,73800,73800,2
|
|
20230626,142400,162341900,73800,73800,73800,73800,3
|
|
20230626,142300,162120500,73800,73900,73900,73800,2
|
|
20230626,142200,161972800,73800,73900,73900,73800,10
|
|
20230626,142100,161234200,73900,73900,73900,73900,3
|
|
20230626,142000,161012500,73900,73900,73900,73900,2
|
|
20230626,141900,160864700,73900,73900,73900,73900,3
|
|
20230626,141800,160643000,73900,73900,73900,73900,2
|
|
20230626,141700,160495200,73900,73900,73900,73900,3
|
|
20230626,141600,160273500,73900,73900,73900,73900,3
|
|
20230626,141500,160051800,73900,73900,73900,73900,2
|
|
20230626,141400,159904000,73900,73900,73900,73900,3
|
|
20230626,141300,159682300,73900,73900,73900,73900,3
|
|
20230626,141200,159460600,73900,74000,74000,73900,6
|
|
20230626,141100,159016800,74000,74000,74000,74000,8
|
|
20230626,141000,158424800,74000,74000,74000,74000,2
|
|
20230626,140900,158276800,74000,74000,74000,74000,3
|
|
20230626,140800,158054800,74000,74000,74000,74000,3
|
|
20230626,140700,157832800,74000,74000,74000,74000,2
|
|
20230626,140600,157684800,74000,74000,74000,74000,3
|
|
20230626,140500,157462800,74000,74000,74000,74000,3
|
|
20230626,140400,157240800,74000,74000,74000,74000,2
|
|
20230626,140300,157092800,74000,74000,74000,74000,4
|
|
20230626,140200,156796800,74000,74000,74000,74000,2
|
|
20230626,140100,156648800,74000,74000,74000,74000,3
|
|
20230626,140000,156426800,74000,74000,74000,74000,2
|
|
20230626,135900,156278800,74000,74000,74000,74000,3
|
|
20230626,135800,156056800,74000,74000,74000,74000,4
|
|
20230626,135700,155760800,74000,74000,74000,74000,1
|
|
20230626,135600,155686800,74100,74100,74100,74100,0
|
|
20230626,135500,155686800,74100,74100,74100,74100,1
|
|
20230626,135400,155612700,74100,74000,74100,74000,5
|
|
20230626,135300,155242600,74000,73800,74000,73800,50
|
|
20230626,135200,151547700,73700,74100,74100,73700,80
|
|
20230626,135100,145646800,74100,74100,74100,74100,3
|
|
20230626,135000,145424500,74100,74100,74100,74100,0
|
|
20230626,134900,145424500,74100,74000,74100,74000,35
|
|
20230626,134800,142834400,74000,74100,74100,74000,13
|
|
20230626,134700,141871600,74100,74100,74100,74100,3
|
|
20230626,134600,141649300,74100,74100,74100,74100,0
|
|
20230626,134500,141649300,74100,74100,74100,74100,0
|
|
20230626,134400,141649300,74100,74100,74100,74100,0
|
|
20230626,134300,141649300,74100,74100,74100,74100,0
|
|
20230626,134200,141649300,74100,74000,74100,74000,17
|
|
20230626,134100,140391100,73900,73900,73900,73900,0
|
|
20230626,134000,140391100,73900,73900,73900,73900,0
|
|
20230626,133900,140391100,73900,73900,73900,73900,0
|
|
20230626,133800,140391100,73900,73900,73900,73900,1
|
|
20230626,133700,140317200,74000,74000,74000,74000,9
|
|
20230626,133600,139651200,74200,74100,74200,74100,21
|
|
20230626,133500,138095000,74200,74200,74200,74200,3
|
|
20230626,133400,137872400,74100,74100,74100,74100,5
|
|
20230626,133300,137501900,74100,74100,74100,74100,0
|
|
20230626,133200,137501900,74100,74100,74100,74100,0
|
|
20230626,133100,137501900,74100,74100,74100,74100,1
|
|
20230626,133000,137427800,74200,73700,74300,73700,48
|
|
20230626,132900,133875200,73600,73600,73600,73600,5
|
|
20230626,132800,133507200,73600,73600,73600,73600,0
|
|
20230626,132700,133507200,73600,73600,73600,73600,3
|
|
20230626,132600,133286400,73600,73600,73600,73600,0
|
|
20230626,132500,133286400,73600,73600,73600,73600,43
|
|
20230626,132400,130121600,73600,73600,73600,73600,0
|
|
20230626,132300,130121600,73600,73700,73700,73600,16
|
|
20230626,132200,128942700,73700,73700,73700,73700,3
|
|
20230626,132100,128721600,73700,73700,73700,73700,3
|
|
20230626,132000,128500500,73700,73700,73700,73700,3
|
|
20230626,131900,128279400,73800,73800,73800,73800,3
|
|
20230626,131800,128058000,73800,73800,73800,73800,3
|
|
20230626,131700,127836600,73800,73800,73800,73800,3
|
|
20230626,131600,127615200,73800,73900,73900,73800,16
|
|
20230626,131500,126433600,73900,73900,73900,73900,0
|
|
20230626,131400,126433600,73900,73900,73900,73900,0
|
|
20230626,131300,126433600,73900,73900,73900,73900,0
|
|
20230626,131200,126433600,73900,73900,73900,73900,0
|
|
20230626,131100,126433600,73900,73900,73900,73900,0
|
|
20230626,131000,126433600,73900,73900,73900,73900,1
|
|
20230626,130900,126359700,73900,73900,73900,73900,3
|
|
20230626,130800,126138000,73900,73900,73900,73900,4
|
|
20230626,130700,125842400,74000,74000,74000,74000,0
|
|
20230626,130600,125842400,74000,74000,74000,74000,0
|
|
20230626,130500,125842400,74000,74000,74000,74000,10
|
|
20230626,130400,125102400,74100,74100,74100,74100,0
|
|
20230626,130300,125102400,74100,74100,74100,74100,0
|
|
20230626,130200,125102400,74100,74100,74100,74100,20
|
|
20230626,130100,123620400,74100,74100,74100,74100,0
|
|
20230626,130000,123620400,74100,74000,74100,74000,13
|
|
20230626,125900,122658300,74000,74000,74000,74000,14
|
|
20230626,125800,121622300,74100,74100,74100,74100,0
|
|
20230626,125700,121622300,74100,74100,74100,74100,0
|
|
20230626,125600,121622300,74100,74100,74100,74100,0
|
|
20230626,125500,121622300,74100,74100,74100,74100,5
|
|
20230626,125400,121251800,74100,74200,74200,74100,15
|
|
20230626,125300,120139100,74300,74100,74300,74100,29
|
|
20230626,125200,117989300,74000,74000,74000,74000,2
|
|
20230626,125100,117841300,74100,74000,74100,74000,3
|
|
20230626,125000,117619200,74100,74000,74100,74000,3
|
|
20230626,124900,117397100,74000,74000,74000,74000,2
|
|
20230626,124800,117249100,74100,74000,74100,74000,3
|
|
20230626,124700,117027000,74100,74200,74200,74000,51
|
|
20230626,124600,113245500,74300,74300,74300,74300,2
|
|
20230626,124500,113096900,74300,74300,74300,74300,2
|
|
20230626,124400,112948300,74300,74300,74300,74300,4
|
|
20230626,124300,112651100,74200,74300,74300,74200,4
|
|
20230626,124200,112354000,74300,74300,74300,74300,2
|
|
20230626,124100,112205400,74300,74200,74300,74200,5
|
|
20230626,124000,111834100,74300,74300,74300,74300,4
|
|
20230626,123900,111536900,74300,74300,74300,74300,2
|
|
20230626,123800,111388300,74300,74300,74300,74300,2
|
|
20230626,123700,111239700,74300,74200,74300,74200,4
|
|
20230626,123600,110942700,74300,74200,74300,74200,3
|
|
20230626,123500,110720000,74300,74200,74300,74200,3
|
|
20230626,123400,110497300,74200,74200,74200,74200,1
|
|
20230626,123300,110423100,74300,74300,74300,74300,10
|
|
20230626,123200,109680100,74400,74400,74400,74400,0
|
|
20230626,123100,109680100,74400,74300,74400,74300,10
|
|
20230626,123000,108937000,74300,74300,74300,74300,0
|
|
20230626,122900,108937000,74300,74300,74300,74300,0
|
|
20230626,122800,108937000,74300,74300,74300,74300,0
|
|
20230626,122700,108937000,74300,74400,74400,74300,17
|
|
20230626,122600,107673800,74200,74200,74200,74200,0
|
|
20230626,122500,107673800,74200,74000,74400,74000,82
|
|
20230626,122400,101587500,74000,74000,74000,74000,3
|
|
20230626,122300,101365500,74000,74000,74000,74000,2
|
|
20230626,122200,101217500,74000,74000,74000,74000,14
|
|
20230626,122100,100181500,74000,74000,74000,74000,3
|
|
20230626,122000,99959500,74000,74000,74100,74000,3
|
|
20230626,121900,99737400,74000,74000,74000,74000,3
|
|
20230626,121800,99515400,74000,74100,74100,74000,3
|
|
20230626,121700,99293200,74100,74100,74100,74100,1
|
|
20230626,121600,99219100,74100,74100,74100,74100,0
|
|
20230626,121500,99219100,74100,74100,74100,74100,1
|
|
20230626,121400,99145000,74100,73900,74100,73900,19
|
|
20230626,121300,97739100,74000,74100,74100,74000,17
|
|
20230626,121200,96480700,74100,74100,74100,74100,0
|
|
20230626,121100,96480700,74100,74100,74100,74100,0
|
|
20230626,121000,96480700,74100,73800,74100,73800,17
|
|
20230626,120900,95224400,73800,73800,73800,73800,2
|
|
20230626,120800,95076800,73900,74100,74100,73900,13
|
|
20230626,120700,94114800,74000,74100,74100,74000,4
|
|
20230626,120600,93818600,74100,74100,74100,74100,2
|
|
20230626,120500,93670400,74100,74100,74100,74100,2
|
|
20230626,120400,93522200,74100,74000,74100,74000,72
|
|
20230626,120300,88193900,73900,73900,73900,73900,2
|
|
20230626,120200,88046100,73900,73900,73900,73900,4
|
|
20230626,120100,87750500,74000,74000,74000,73900,4
|
|
20230626,120000,87454700,73900,74000,74000,73900,3
|
|
20230626,115900,87232900,74000,74000,74000,74000,3
|
|
20230626,115800,87010900,74000,74000,74000,74000,3
|
|
20230626,115700,86788900,73900,73900,73900,73900,9
|
|
20230626,115600,86123800,73800,73800,73900,73800,9
|
|
20230626,115500,85459100,73900,73800,73900,73800,4
|
|
20230626,115400,85163800,73800,73800,73800,73800,2
|
|
20230626,115300,85016200,73800,73800,73900,73800,5
|
|
20230626,115200,84647100,73900,73900,73900,73900,2
|
|
20230626,115100,84499300,73900,73900,73900,73900,4
|
|
20230626,115000,84203700,73900,73800,73900,73800,5
|
|
20230626,114900,83834500,73800,73800,73800,73800,2
|
|
20230626,114800,83686900,73800,73800,73800,73800,4
|
|
20230626,114700,83391700,73800,73800,73800,73800,2
|
|
20230626,114600,83244100,73800,73800,73800,73800,2
|
|
20230626,114500,83096500,73800,73800,73800,73800,2
|
|
20230626,114400,82948900,73800,73800,73800,73800,4
|
|
20230626,114300,82653700,73800,73800,73800,73800,13
|
|
20230626,114200,81694300,73800,73800,73800,73800,2
|
|
20230626,114100,81546700,73800,73700,73800,73700,4
|
|
20230626,114000,81251700,73700,73700,73700,73700,4
|
|
20230626,113900,80956900,73700,73800,73800,73700,5
|
|
20230626,113800,80588100,73800,73800,73800,73800,3
|
|
20230626,113700,80366700,73800,73800,73800,73800,3
|
|
20230626,113600,80145300,73800,73800,73800,73800,3
|
|
20230626,113500,79923900,73900,73800,73900,73800,4
|
|
20230626,113400,79628600,73900,73900,73900,73900,4
|
|
20230626,113300,79333000,73800,73900,73900,73800,4
|
|
20230626,113200,79037700,73800,73800,73800,73800,3
|
|
20230626,113100,78816300,73800,73800,73800,73800,6
|
|
20230626,113000,78373500,73900,73900,73900,73900,0
|
|
20230626,112900,78373500,73900,73900,73900,73900,0
|
|
20230626,112800,78373500,73900,73900,73900,73900,0
|
|
20230626,112700,78373500,73900,73900,73900,73900,0
|
|
20230626,112600,78373500,73900,73900,73900,73900,0
|
|
20230626,112500,78373500,73900,73900,73900,73900,1
|
|
20230626,112400,78299600,73600,73600,73600,73600,0
|
|
20230626,112300,78299600,73600,73900,73900,73600,24
|
|
20230626,112200,76529000,73700,73700,73700,73700,2
|
|
20230626,112100,76381600,73900,73800,73900,73800,71
|
|
20230626,112000,71141700,73700,73700,73700,73700,0
|
|
20230626,111900,71141700,73700,73700,73700,73700,36
|
|
20230626,111800,68488500,73700,73700,73700,73700,0
|
|
20230626,111700,68488500,73700,73700,73700,73700,1
|
|
20230626,111600,68414800,73800,73800,73800,73800,1
|
|
20230626,111500,68341000,73800,73800,73800,73800,0
|
|
20230626,111400,68341000,73800,73800,73800,73800,0
|
|
20230626,111300,68341000,73800,73800,73800,73800,0
|
|
20230626,111200,68341000,73800,73800,73800,73800,0
|
|
20230626,111100,68341000,73800,73800,73800,73800,0
|
|
20230626,111000,68341000,73800,73800,73800,73800,0
|
|
20230626,110900,68341000,73800,73800,73800,73800,0
|
|
20230626,110800,68341000,73800,73800,73800,73800,0
|
|
20230626,110700,68341000,73800,73800,73800,73800,0
|
|
20230626,110600,68341000,73800,73800,73800,73800,0
|
|
20230626,110500,68341000,73800,73800,73800,73800,1
|
|
20230626,110400,68267200,73900,73900,73900,73900,0
|
|
20230626,110300,68267200,73900,73900,73900,73900,0
|
|
20230626,110200,68267200,73900,73900,73900,73900,0
|
|
20230626,110100,68267200,73900,73900,73900,73900,0
|
|
20230626,110000,68267200,73900,73900,73900,73900,0
|
|
20230626,105900,68267200,73900,73900,73900,73900,0
|
|
20230626,105800,68267200,73900,73900,73900,73900,0
|
|
20230626,105700,68267200,73900,73900,73900,73900,0
|
|
20230626,105600,68267200,73900,73900,73900,73900,0
|
|
20230626,105500,68267200,73900,73800,73900,73800,2
|
|
20230626,105400,68119500,73900,73900,73900,73900,0
|
|
20230626,105300,68119500,73900,73900,73900,73900,0
|
|
20230626,105200,68119500,73900,73900,73900,73900,0
|
|
20230626,105100,68119500,73900,73900,73900,73900,0
|
|
20230626,105000,68119500,73900,73900,73900,73900,0
|
|
20230626,104900,68119500,73900,73900,73900,73900,0
|
|
20230626,104800,68119500,73900,73900,73900,73900,0
|
|
20230626,104700,68119500,73900,73900,73900,73900,0
|
|
20230626,104600,68119500,73900,73900,73900,73900,1
|
|
20230626,104500,68045600,73900,73900,73900,73900,0
|
|
20230626,104400,68045600,73900,73900,73900,73900,0
|
|
20230626,104300,68045600,73900,73800,73900,73700,8
|
|
20230626,104200,67455700,73900,73900,73900,73900,0
|
|
20230626,104100,67455700,73900,73900,73900,73900,0
|
|
20230626,104000,67455700,73900,73900,73900,73900,0
|
|
20230626,103900,67455700,73900,73900,73900,73900,0
|
|
20230626,103800,67455700,73900,73900,73900,73900,0
|
|
20230626,103700,67455700,73900,73900,73900,73900,0
|
|
20230626,103600,67455700,73900,73900,73900,73900,0
|
|
20230626,103500,67455700,73900,73900,73900,73900,0
|
|
20230626,103400,67455700,73900,73900,73900,73900,3
|
|
20230626,103300,67234000,73900,73900,73900,73900,0
|
|
20230626,103200,67234000,73900,73900,73900,73900,0
|
|
20230626,103100,67234000,73900,73900,73900,73900,31
|
|
20230626,103000,64943100,73700,73700,73700,73700,0
|
|
20230626,102900,64943100,73700,73700,73700,73700,0
|
|
20230626,102800,64943100,73700,73700,73700,73700,1
|
|
20230626,102700,64869400,73900,73900,73900,73900,0
|
|
20230626,102600,64869400,73900,73900,73900,73900,0
|
|
20230626,102500,64869400,73900,73900,73900,73900,0
|
|
20230626,102400,64869400,73900,73900,73900,73900,0
|
|
20230626,102300,64869400,73900,73900,73900,73900,0
|
|
20230626,102200,64869400,73900,73700,73900,73700,10
|
|
20230626,102100,64131700,73700,73700,73700,73700,0
|
|
20230626,102000,64131700,73700,73700,73700,73700,15
|
|
20230626,101900,63026200,73800,73800,73800,73800,0
|
|
20230626,101800,63026200,73800,73800,73800,73800,0
|
|
20230626,101700,63026200,73800,73800,73800,73800,9
|
|
20230626,101600,62362000,73800,73800,73800,73800,37
|
|
20230626,101500,59631400,73800,73800,73800,73800,0
|
|
20230626,101400,59631400,73800,73800,73800,73800,0
|
|
20230626,101300,59631400,73800,73800,73800,73800,0
|
|
20230626,101200,59631400,73800,73800,73800,73800,5
|
|
20230626,101100,59262400,73800,73800,73800,73800,2
|
|
20230626,101000,59114800,73800,73800,73800,73800,0
|
|
20230626,100900,59114800,73800,73800,73800,73800,8
|
|
20230626,100800,58524400,73600,73600,73600,73600,1
|
|
20230626,100700,58450800,73800,73800,73800,73800,0
|
|
20230626,100600,58450800,73800,73800,73800,73800,0
|
|
20230626,100500,58450800,73800,73800,73800,73800,0
|
|
20230626,100400,58450800,73800,73800,73800,73800,0
|
|
20230626,100300,58450800,73800,73800,73800,73800,45
|
|
20230626,100200,55129800,73500,73500,73500,73500,0
|
|
20230626,100100,55129800,73500,73500,73500,73500,2
|
|
20230626,100000,54982800,73500,73800,73800,73500,2
|
|
20230626,095900,54835500,73800,73800,73800,73800,0
|
|
20230626,095800,54835500,73800,73800,73800,73800,0
|
|
20230626,095700,54835500,73800,73800,73800,73800,0
|
|
20230626,095600,54835500,73800,73800,73800,73800,0
|
|
20230626,095500,54835500,73800,73800,73800,73800,0
|
|
20230626,095400,54835500,73800,73800,73800,73800,0
|
|
20230626,095300,54835500,73800,73800,73800,73800,0
|
|
20230626,095200,54835500,73800,73600,73800,73600,135
|
|
20230626,095100,44889400,73600,73600,73600,73600,0
|
|
20230626,095000,44889400,73600,73800,73800,73600,200
|
|
20230626,094900,30158400,74000,74000,74000,74000,0
|
|
20230626,094800,30158400,74000,74000,74000,74000,0
|
|
20230626,094700,30158400,74000,74000,74000,74000,0
|
|
20230626,094600,30158400,74000,74000,74000,74000,0
|
|
20230626,094500,30158400,74000,74000,74000,74000,0
|
|
20230626,094400,30158400,74000,74000,74000,74000,1
|
|
20230626,094300,30084400,74100,74100,74100,74100,0
|
|
20230626,094200,30084400,74100,74100,74100,74100,0
|
|
20230626,094100,30084400,74100,74100,74100,74100,0
|
|
20230626,094000,30084400,74100,74100,74100,74100,0
|
|
20230626,093900,30084400,74100,74100,74100,74100,0
|
|
20230626,093800,30084400,74100,74100,74100,74100,0
|
|
20230626,093700,30084400,74100,74000,74100,74000,9
|
|
20230626,093600,29418300,74000,74000,74000,74000,0
|
|
20230626,093500,29418300,74000,74000,74000,74000,0
|
|
20230626,093400,29418300,74000,74000,74000,74000,0
|
|
20230626,093300,29418300,74000,74000,74000,74000,4
|
|
20230626,093200,29122300,74000,74000,74000,74000,0
|
|
20230626,093100,29122300,74000,74000,74000,74000,2
|
|
20230626,093000,28974300,74200,74200,74200,74200,0
|
|
20230626,092900,28974300,74200,74000,74200,74000,33
|
|
20230626,092800,26532100,74100,74000,74100,74000,80
|
|
20230626,092700,20612000,74000,74100,74400,74000,232
|
|
20230626,092600,3402400,74100,74000,74100,74000,12
|
|
20230626,092500,2514300,73600,73600,73600,73600,1
|
|
20230626,092400,2440700,74000,74000,74000,74000,0
|
|
20230626,092300,2440700,74000,74000,74000,74000,0
|
|
20230626,092200,2440700,74000,74000,74000,74000,1
|
|
20230626,092100,2366700,74100,74100,74100,74100,0
|
|
20230626,092000,2366700,74100,74100,74100,74100,0
|
|
20230626,091900,2366700,74100,74100,74100,74100,1
|
|
20230626,091800,2292600,73600,73600,73600,73600,0
|
|
20230626,091700,2292600,73600,73600,73600,73600,4
|
|
20230626,091600,1998200,74200,74200,74200,74200,0
|
|
20230626,091500,1998200,74200,74100,74200,74100,11
|
|
20230626,091400,1183000,74100,74100,74100,74100,0
|
|
20230626,091300,1183000,74100,73500,74100,73500,2
|
|
20230626,091200,1035400,74200,74200,74200,74200,0
|
|
20230626,091100,1035400,74200,74200,74200,74200,0
|
|
20230626,091000,1035400,74200,74200,74200,74200,0
|
|
20230626,090900,1035400,74200,74200,74200,74200,0
|
|
20230626,090800,1035400,74200,74200,74200,74200,0
|
|
20230626,090700,1035400,74200,74200,74200,74200,0
|
|
20230626,090600,1035400,74200,74200,74200,74200,0
|
|
20230626,090500,1035400,74200,74200,74200,74200,2
|
|
20230626,090400,887000,74100,74100,74100,74100,1
|
|
20230626,090300,812900,73600,73600,73600,73600,2
|
|
20230626,090200,665700,73600,73600,73600,73600,4
|
|
20230626,090100,371300,74500,74500,74500,74500,0
|
|
20230626,090000,371300,74500,73400,74500,73400,5
|