573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183000,215363100,73000,73000,73000,73000,121
|
|
20230627,182900,215363100,73000,73000,73000,73000,0
|
|
20230627,182800,215363100,73000,73000,73000,73000,0
|
|
20230627,182700,215363100,73000,73000,73000,73000,0
|
|
20230627,182600,215363100,73000,73000,73000,73000,0
|
|
20230627,182500,215363100,73000,73000,73000,73000,0
|
|
20230627,182400,215363100,73000,73000,73000,73000,0
|
|
20230627,182300,215363100,73000,73000,73000,73000,0
|
|
20230627,182200,215363100,73000,73000,73000,73000,0
|
|
20230627,182100,215363100,73000,73000,73000,73000,0
|
|
20230627,182000,215363100,73000,73000,73000,73000,0
|
|
20230627,181900,215363100,73000,73000,73000,73000,0
|
|
20230627,181800,215363100,73000,73000,73000,73000,0
|
|
20230627,181700,215363100,73000,73000,73000,73000,0
|
|
20230627,181600,215363100,73000,73000,73000,73000,0
|
|
20230627,181500,215363100,73000,73000,73000,73000,0
|
|
20230627,181400,215363100,73000,73000,73000,73000,0
|
|
20230627,181300,215363100,73000,73000,73000,73000,0
|
|
20230627,181200,215363100,73000,73000,73000,73000,0
|
|
20230627,181100,215363100,73000,73000,73000,73000,0
|
|
20230627,181000,215363100,73000,73000,73000,73000,0
|
|
20230627,180900,215363100,73000,73000,73000,73000,0
|
|
20230627,180800,215363100,73000,73000,73000,73000,0
|
|
20230627,180700,215363100,73000,73000,73000,73000,0
|
|
20230627,180600,215363100,73000,73000,73000,73000,0
|
|
20230627,180500,215363100,73000,73000,73000,73000,0
|
|
20230627,180400,215363100,73000,73000,73000,73000,0
|
|
20230627,180300,215363100,73000,73000,73000,73000,0
|
|
20230627,180200,215363100,73000,73000,73000,73000,0
|
|
20230627,180100,215363100,73000,73000,73000,73000,0
|
|
20230627,180000,215363100,73000,73000,73000,73000,121
|
|
20230627,175900,215363100,73000,73000,73000,73000,0
|
|
20230627,175800,215363100,73000,73000,73000,73000,0
|
|
20230627,175700,215363100,73000,73000,73000,73000,0
|
|
20230627,175600,215363100,73000,73000,73000,73000,0
|
|
20230627,175500,215363100,73000,73000,73000,73000,0
|
|
20230627,175400,215363100,73000,73000,73000,73000,0
|
|
20230627,175300,215363100,73000,73000,73000,73000,0
|
|
20230627,175200,215363100,73000,73000,73000,73000,0
|
|
20230627,175100,215363100,73000,73000,73000,73000,0
|
|
20230627,175000,215363100,73000,73000,73000,73000,0
|
|
20230627,174900,215363100,73000,73000,73000,73000,0
|
|
20230627,174800,215363100,73000,73000,73000,73000,0
|
|
20230627,174700,215363100,73000,73000,73000,73000,0
|
|
20230627,174600,215363100,73000,73000,73000,73000,0
|
|
20230627,174500,215363100,73000,73000,73000,73000,0
|
|
20230627,174400,215363100,73000,73000,73000,73000,0
|
|
20230627,174300,215363100,73000,73000,73000,73000,0
|
|
20230627,174200,215363100,73000,73000,73000,73000,0
|
|
20230627,174100,215363100,73000,73000,73000,73000,0
|
|
20230627,174000,215363100,73000,73000,73000,73000,0
|
|
20230627,173900,215363100,73000,73000,73000,73000,0
|
|
20230627,173800,215363100,73000,73000,73000,73000,0
|
|
20230627,173700,215363100,73000,73000,73000,73000,0
|
|
20230627,173600,215363100,73000,73000,73000,73000,0
|
|
20230627,173500,215363100,73000,73000,73000,73000,0
|
|
20230627,173400,215363100,73000,73000,73000,73000,0
|
|
20230627,173300,215363100,73000,73000,73000,73000,0
|
|
20230627,173200,215363100,73000,73000,73000,73000,0
|
|
20230627,173100,215363100,73000,73000,73000,73000,0
|
|
20230627,173000,215363100,73000,73000,73000,73000,121
|
|
20230627,172900,215363100,73000,73000,73000,73000,0
|
|
20230627,172800,215363100,73000,73000,73000,73000,0
|
|
20230627,172700,215363100,73000,73000,73000,73000,0
|
|
20230627,172600,215363100,73000,73000,73000,73000,0
|
|
20230627,172500,215363100,73000,73000,73000,73000,0
|
|
20230627,172400,215363100,73000,73000,73000,73000,0
|
|
20230627,172300,215363100,73000,73000,73000,73000,0
|
|
20230627,172200,215363100,73000,73000,73000,73000,0
|
|
20230627,172100,215363100,73000,73000,73000,73000,0
|
|
20230627,172000,215363100,73000,73000,73000,73000,0
|
|
20230627,171900,215363100,73000,73000,73000,73000,0
|
|
20230627,171800,215363100,73000,73000,73000,73000,0
|
|
20230627,171700,215363100,73000,73000,73000,73000,0
|
|
20230627,171600,215363100,73000,73000,73000,73000,0
|
|
20230627,171500,215363100,73000,73000,73000,73000,0
|
|
20230627,171400,215363100,73000,73000,73000,73000,0
|
|
20230627,171300,215363100,73000,73000,73000,73000,0
|
|
20230627,171200,215363100,73000,73000,73000,73000,0
|
|
20230627,171100,215363100,73000,73000,73000,73000,0
|
|
20230627,171000,215363100,73000,73000,73000,73000,0
|
|
20230627,170900,215363100,73000,73000,73000,73000,0
|
|
20230627,170800,215363100,73000,73000,73000,73000,0
|
|
20230627,170700,215363100,73000,73000,73000,73000,0
|
|
20230627,170600,215363100,73000,73000,73000,73000,0
|
|
20230627,170500,215363100,73000,73000,73000,73000,0
|
|
20230627,170400,215363100,73000,73000,73000,73000,0
|
|
20230627,170300,215363100,73000,73000,73000,73000,0
|
|
20230627,170200,215363100,73000,73000,73000,73000,0
|
|
20230627,170100,215363100,73000,73000,73000,73000,0
|
|
20230627,170000,215363100,73000,73000,73000,73000,121
|
|
20230627,165900,215363100,73000,73000,73000,73000,0
|
|
20230627,165800,215363100,73000,73000,73000,73000,0
|
|
20230627,165700,215363100,73000,73000,73000,73000,0
|
|
20230627,165600,215363100,73000,73000,73000,73000,0
|
|
20230627,165500,215363100,73000,73000,73000,73000,0
|
|
20230627,165400,215363100,73000,73000,73000,73000,0
|
|
20230627,165300,215363100,73000,73000,73000,73000,0
|
|
20230627,165200,215363100,73000,73000,73000,73000,0
|
|
20230627,165100,215363100,73000,73000,73000,73000,0
|
|
20230627,165000,215363100,73000,73000,73000,73000,0
|
|
20230627,164900,215363100,73000,73000,73000,73000,0
|
|
20230627,164800,215363100,73000,73000,73000,73000,0
|
|
20230627,164700,215363100,73000,73000,73000,73000,0
|
|
20230627,164600,215363100,73000,73000,73000,73000,0
|
|
20230627,164500,215363100,73000,73000,73000,73000,0
|
|
20230627,164400,215363100,73000,73000,73000,73000,0
|
|
20230627,164300,215363100,73000,73000,73000,73000,0
|
|
20230627,164200,215363100,73000,73000,73000,73000,0
|
|
20230627,164100,215363100,73000,73000,73000,73000,0
|
|
20230627,164000,215363100,73000,73000,73000,73000,0
|
|
20230627,163900,215363100,73000,73000,73000,73000,0
|
|
20230627,163800,215363100,73000,73000,73000,73000,0
|
|
20230627,163700,215363100,73000,73000,73000,73000,0
|
|
20230627,163600,215363100,73000,73000,73000,73000,0
|
|
20230627,163500,215363100,73000,73000,73000,73000,0
|
|
20230627,163400,215363100,73000,73000,73000,73000,0
|
|
20230627,163300,215363100,73000,73000,73000,73000,0
|
|
20230627,163200,215363100,73000,73000,73000,73000,0
|
|
20230627,163100,215363100,73000,73000,73000,73000,0
|
|
20230627,163000,215363100,73000,73000,73000,73000,121
|
|
20230627,162900,215363100,73000,73000,73000,73000,0
|
|
20230627,162800,215363100,73000,73000,73000,73000,0
|
|
20230627,162700,215363100,73000,73000,73000,73000,0
|
|
20230627,162600,215363100,73000,73000,73000,73000,0
|
|
20230627,162500,215363100,73000,73000,73000,73000,0
|
|
20230627,162400,215363100,73000,73000,73000,73000,0
|
|
20230627,162300,215363100,73000,73000,73000,73000,0
|
|
20230627,162200,215363100,73000,73000,73000,73000,0
|
|
20230627,162100,215363100,73000,73000,73000,73000,0
|
|
20230627,162000,215363100,73000,73000,73000,73000,0
|
|
20230627,161900,215363100,73000,73000,73000,73000,0
|
|
20230627,161800,215363100,73000,73000,73000,73000,0
|
|
20230627,161700,215363100,73000,73000,73000,73000,0
|
|
20230627,161600,215363100,73000,73000,73000,73000,0
|
|
20230627,161500,215363100,73000,73000,73000,73000,0
|
|
20230627,161400,215363100,73000,73000,73000,73000,0
|
|
20230627,161300,215363100,73000,73000,73000,73000,0
|
|
20230627,161200,215363100,73000,73000,73000,73000,0
|
|
20230627,161100,215363100,73000,73000,73000,73000,0
|
|
20230627,161000,215363100,73000,73000,73000,73000,0
|
|
20230627,160900,215363100,73000,73000,73000,73000,0
|
|
20230627,160800,215363100,73000,73000,73000,73000,0
|
|
20230627,160700,215363100,73000,73000,73000,73000,0
|
|
20230627,160600,215363100,73000,73000,73000,73000,0
|
|
20230627,160500,215363100,73000,73000,73000,73000,0
|
|
20230627,160400,215363100,73000,73000,73000,73000,0
|
|
20230627,160300,215363100,73000,73000,73000,73000,0
|
|
20230627,160200,215363100,73000,73000,73000,73000,0
|
|
20230627,160100,215363100,73000,73000,73000,73000,0
|
|
20230627,160000,215363100,73000,73000,73000,73000,121
|
|
20230627,155900,215363100,73000,73000,73000,73000,0
|
|
20230627,155800,215363100,73000,73000,73000,73000,0
|
|
20230627,155700,215363100,73000,73000,73000,73000,0
|
|
20230627,155600,215363100,73000,73000,73000,73000,0
|
|
20230627,155500,215363100,73000,73000,73000,73000,0
|
|
20230627,155400,215363100,73000,73000,73000,73000,0
|
|
20230627,155300,215363100,73000,73000,73000,73000,0
|
|
20230627,155200,215363100,73000,73000,73000,73000,0
|
|
20230627,155100,215363100,73000,73000,73000,73000,0
|
|
20230627,155000,215363100,73000,73000,73000,73000,0
|
|
20230627,154900,215363100,73000,73000,73000,73000,0
|
|
20230627,154800,215363100,73000,73000,73000,73000,0
|
|
20230627,154700,215363100,73000,73000,73000,73000,0
|
|
20230627,154600,215363100,73000,73000,73000,73000,0
|
|
20230627,154500,215363100,73000,73000,73000,73000,0
|
|
20230627,154400,215363100,73000,73000,73000,73000,0
|
|
20230627,154300,215363100,73000,73000,73000,73000,0
|
|
20230627,154200,215363100,73000,73000,73000,73000,0
|
|
20230627,154100,215363100,73000,73000,73000,73000,0
|
|
20230627,154000,215363100,73000,73000,73000,73000,0
|
|
20230627,153900,215363100,73000,73000,73000,73000,0
|
|
20230627,153800,215363100,73000,73000,73000,73000,0
|
|
20230627,153700,215363100,73000,73000,73000,73000,0
|
|
20230627,153600,215363100,73000,73000,73000,73000,0
|
|
20230627,153500,215363100,73000,73000,73000,73000,0
|
|
20230627,153400,215363100,73000,73000,73000,73000,0
|
|
20230627,153300,215363100,73000,73000,73000,73000,0
|
|
20230627,153200,215363100,73000,73000,73000,73000,0
|
|
20230627,153100,215363100,73000,73000,73000,73000,0
|
|
20230627,153000,215363100,73000,73000,73000,73000,242
|
|
20230627,152900,206530100,73100,73100,73100,73100,0
|
|
20230627,152800,206530100,73100,73100,73100,73100,0
|
|
20230627,152700,206530100,73100,73100,73100,73100,0
|
|
20230627,152600,206530100,73100,73100,73100,73100,0
|
|
20230627,152500,206530100,73100,73100,73100,73100,0
|
|
20230627,152400,206530100,73100,73100,73100,73100,0
|
|
20230627,152300,206530100,73100,73100,73100,73100,0
|
|
20230627,152200,206530100,73100,73100,73100,73100,0
|
|
20230627,152100,206530100,73100,73100,73100,73100,0
|
|
20230627,152000,206530100,73100,73100,73100,73100,0
|
|
20230627,151900,206530100,73100,73100,73100,73000,11
|
|
20230627,151800,205726600,73000,73000,73000,73000,0
|
|
20230627,151700,205726600,73000,73100,73100,73000,2
|
|
20230627,151600,205580500,73200,73200,73200,73200,1
|
|
20230627,151500,205507300,72800,72800,72800,72800,4
|
|
20230627,151400,205216100,73200,73200,73200,73200,1
|
|
20230627,151300,205142900,72800,72800,72800,72800,13
|
|
20230627,151200,204196500,73200,72800,73200,72800,4
|
|
20230627,151100,203904900,73200,73200,73200,73200,0
|
|
20230627,151000,203904900,73200,73200,73200,73200,0
|
|
20230627,150900,203904900,73200,73200,73200,73200,1
|
|
20230627,150800,203831700,72900,72900,72900,72900,50
|
|
20230627,150700,200186700,73200,72800,73200,72800,35
|
|
20230627,150600,197638300,73200,73200,73200,73200,0
|
|
20230627,150500,197638300,73200,73200,73200,73200,0
|
|
20230627,150400,197638300,73200,72900,73200,72800,25
|
|
20230627,150300,195815900,73000,73100,73100,72900,162
|
|
20230627,150200,184005700,73200,73200,73200,73200,0
|
|
20230627,150100,184005700,73200,73200,73200,73200,1
|
|
20230627,150000,183932500,72900,72900,72900,72900,4
|
|
20230627,145900,183640900,73200,73200,73200,73200,0
|
|
20230627,145800,183640900,73200,73200,73200,73200,0
|
|
20230627,145700,183640900,73200,73200,73200,73200,0
|
|
20230627,145600,183640900,73200,73200,73200,73200,0
|
|
20230627,145500,183640900,73200,73200,73200,73200,0
|
|
20230627,145400,183640900,73200,73000,73200,73000,4
|
|
20230627,145300,183348700,73300,73300,73300,73300,1
|
|
20230627,145200,183275400,73100,73100,73100,73100,3
|
|
20230627,145100,183056100,73300,73200,73300,73200,83
|
|
20230627,145000,176980400,73200,73200,73200,73200,0
|
|
20230627,144900,176980400,73200,73200,73200,73200,0
|
|
20230627,144800,176980400,73200,73200,73200,73200,0
|
|
20230627,144700,176980400,73200,73200,73200,73200,0
|
|
20230627,144600,176980400,73200,73200,73200,73200,0
|
|
20230627,144500,176980400,73200,73200,73200,73200,0
|
|
20230627,144400,176980400,73200,73200,73200,73200,0
|
|
20230627,144300,176980400,73200,73200,73200,73200,0
|
|
20230627,144200,176980400,73200,73200,73200,73200,0
|
|
20230627,144100,176980400,73200,73200,73200,73200,0
|
|
20230627,144000,176980400,73200,73200,73200,73200,0
|
|
20230627,143900,176980400,73200,73200,73200,73200,0
|
|
20230627,143800,176980400,73200,73200,73200,73200,0
|
|
20230627,143700,176980400,73200,73200,73200,73200,0
|
|
20230627,143600,176980400,73200,73200,73200,73200,0
|
|
20230627,143500,176980400,73200,73200,73200,73200,0
|
|
20230627,143400,176980400,73200,73200,73200,73200,0
|
|
20230627,143300,176980400,73200,73200,73200,73200,0
|
|
20230627,143200,176980400,73200,73200,73200,73200,0
|
|
20230627,143100,176980400,73200,73200,73200,73200,1
|
|
20230627,143000,176907200,73300,73300,73300,73300,0
|
|
20230627,142900,176907200,73300,73300,73300,73300,0
|
|
20230627,142800,176907200,73300,73300,73300,73300,0
|
|
20230627,142700,176907200,73300,73300,73300,73300,0
|
|
20230627,142600,176907200,73300,73300,73300,73300,0
|
|
20230627,142500,176907200,73300,73300,73300,73300,0
|
|
20230627,142400,176907200,73300,73300,73300,73300,0
|
|
20230627,142300,176907200,73300,73300,73300,73300,0
|
|
20230627,142200,176907200,73300,73300,73300,73300,0
|
|
20230627,142100,176907200,73300,73300,73300,73300,0
|
|
20230627,142000,176907200,73300,73300,73300,73300,0
|
|
20230627,141900,176907200,73300,73300,73300,73300,1
|
|
20230627,141800,176833900,73200,73200,73200,73200,0
|
|
20230627,141700,176833900,73200,73200,73200,73200,0
|
|
20230627,141600,176833900,73200,73200,73200,73200,0
|
|
20230627,141500,176833900,73200,73200,73200,73200,0
|
|
20230627,141400,176833900,73200,73200,73200,73200,0
|
|
20230627,141300,176833900,73200,73200,73200,73200,0
|
|
20230627,141200,176833900,73200,73200,73200,73200,0
|
|
20230627,141100,176833900,73200,73200,73200,73200,0
|
|
20230627,141000,176833900,73200,73200,73200,73200,0
|
|
20230627,140900,176833900,73200,73200,73200,73200,0
|
|
20230627,140800,176833900,73200,73200,73200,73200,0
|
|
20230627,140700,176833900,73200,73200,73200,73200,0
|
|
20230627,140600,176833900,73200,73200,73200,73200,0
|
|
20230627,140500,176833900,73200,73200,73200,73200,19
|
|
20230627,140400,175443100,73400,73400,73400,73400,0
|
|
20230627,140300,175443100,73400,73400,73400,73400,0
|
|
20230627,140200,175443100,73400,73400,73400,73400,0
|
|
20230627,140100,175443100,73400,73400,73400,73400,0
|
|
20230627,140000,175443100,73400,73400,73400,73400,0
|
|
20230627,135900,175443100,73400,73400,73400,73400,0
|
|
20230627,135800,175443100,73400,73400,73400,73400,0
|
|
20230627,135700,175443100,73400,73400,73400,73400,0
|
|
20230627,135600,175443100,73400,73400,73400,73400,0
|
|
20230627,135500,175443100,73400,73400,73400,73400,0
|
|
20230627,135400,175443100,73400,73400,73400,73400,0
|
|
20230627,135300,175443100,73400,73400,73400,73400,0
|
|
20230627,135200,175443100,73400,73400,73400,73400,0
|
|
20230627,135100,175443100,73400,73400,73400,73400,0
|
|
20230627,135000,175443100,73400,73400,73400,73400,0
|
|
20230627,134900,175443100,73400,73400,73400,73400,0
|
|
20230627,134800,175443100,73400,73400,73400,73400,0
|
|
20230627,134700,175443100,73400,73400,73400,73400,0
|
|
20230627,134600,175443100,73400,73400,73400,73400,0
|
|
20230627,134500,175443100,73400,73400,73400,73400,0
|
|
20230627,134400,175443100,73400,73400,73400,73400,0
|
|
20230627,134300,175443100,73400,73400,73400,73400,0
|
|
20230627,134200,175443100,73400,73400,73400,73400,0
|
|
20230627,134100,175443100,73400,73400,73400,73400,0
|
|
20230627,134000,175443100,73400,73400,73400,73400,0
|
|
20230627,133900,175443100,73400,73400,73400,73400,0
|
|
20230627,133800,175443100,73400,73400,73400,73400,0
|
|
20230627,133700,175443100,73400,73400,73400,73400,0
|
|
20230627,133600,175443100,73400,73400,73400,73400,0
|
|
20230627,133500,175443100,73400,73400,73400,73400,0
|
|
20230627,133400,175443100,73400,73400,73400,73400,0
|
|
20230627,133300,175443100,73400,73400,73400,73400,4
|
|
20230627,133200,175149500,73400,73400,73400,73400,0
|
|
20230627,133100,175149500,73400,73400,73400,73400,0
|
|
20230627,133000,175149500,73400,73400,73400,73400,0
|
|
20230627,132900,175149500,73400,73400,73400,73400,0
|
|
20230627,132800,175149500,73400,73400,73400,73400,0
|
|
20230627,132700,175149500,73400,73400,73400,73400,0
|
|
20230627,132600,175149500,73400,73400,73400,73400,0
|
|
20230627,132500,175149500,73400,73400,73400,73400,0
|
|
20230627,132400,175149500,73400,73400,73400,73400,0
|
|
20230627,132300,175149500,73400,73400,73400,73400,0
|
|
20230627,132200,175149500,73400,73400,73400,73400,0
|
|
20230627,132100,175149500,73400,73400,73400,73400,0
|
|
20230627,132000,175149500,73400,73400,73400,73400,0
|
|
20230627,131900,175149500,73400,73400,73400,73400,0
|
|
20230627,131800,175149500,73400,73400,73400,73400,0
|
|
20230627,131700,175149500,73400,73400,73400,73400,0
|
|
20230627,131600,175149500,73400,73400,73400,73400,0
|
|
20230627,131500,175149500,73400,73400,73400,73400,0
|
|
20230627,131400,175149500,73400,73400,73400,73400,0
|
|
20230627,131300,175149500,73400,73400,73400,73400,1
|
|
20230627,131200,175076100,73400,73400,73400,73400,0
|
|
20230627,131100,175076100,73400,73400,73400,73400,0
|
|
20230627,131000,175076100,73400,73400,73400,73400,0
|
|
20230627,130900,175076100,73400,73400,73400,73400,0
|
|
20230627,130800,175076100,73400,73400,73400,73400,0
|
|
20230627,130700,175076100,73400,73400,73400,73400,0
|
|
20230627,130600,175076100,73400,73400,73400,73400,0
|
|
20230627,130500,175076100,73400,73400,73400,73400,0
|
|
20230627,130400,175076100,73400,73400,73400,73400,0
|
|
20230627,130300,175076100,73400,73400,73400,73400,0
|
|
20230627,130200,175076100,73400,73400,73400,73400,0
|
|
20230627,130100,175076100,73400,73400,73400,73400,0
|
|
20230627,130000,175076100,73400,73400,73400,73400,1
|
|
20230627,125900,175002700,73100,73100,73100,73100,0
|
|
20230627,125800,175002700,73100,73100,73100,73100,0
|
|
20230627,125700,175002700,73100,73100,73100,73100,0
|
|
20230627,125600,175002700,73100,73100,73100,73100,4
|
|
20230627,125500,174710300,73100,73100,73100,73100,0
|
|
20230627,125400,174710300,73100,73200,73200,73100,40
|
|
20230627,125300,171785700,73600,73600,73600,73600,0
|
|
20230627,125200,171785700,73600,73600,73600,73600,0
|
|
20230627,125100,171785700,73600,73600,73600,73600,0
|
|
20230627,125000,171785700,73600,73600,73600,73600,0
|
|
20230627,124900,171785700,73600,73600,73600,73600,0
|
|
20230627,124800,171785700,73600,73600,73600,73600,0
|
|
20230627,124700,171785700,73600,73600,73600,73600,0
|
|
20230627,124600,171785700,73600,73600,73600,73600,0
|
|
20230627,124500,171785700,73600,73600,73600,73600,0
|
|
20230627,124400,171785700,73600,73600,73600,73600,0
|
|
20230627,124300,171785700,73600,73600,73600,73600,0
|
|
20230627,124200,171785700,73600,73600,73600,73600,0
|
|
20230627,124100,171785700,73600,73600,73600,73600,0
|
|
20230627,124000,171785700,73600,73600,73600,73600,0
|
|
20230627,123900,171785700,73600,73600,73600,73600,0
|
|
20230627,123800,171785700,73600,73600,73600,73600,0
|
|
20230627,123700,171785700,73600,73600,73600,73600,0
|
|
20230627,123600,171785700,73600,73600,73600,73600,0
|
|
20230627,123500,171785700,73600,73600,73600,73600,0
|
|
20230627,123400,171785700,73600,73600,73600,73600,0
|
|
20230627,123300,171785700,73600,73600,73600,73600,0
|
|
20230627,123200,171785700,73600,73600,73600,73600,0
|
|
20230627,123100,171785700,73600,73600,73600,73600,0
|
|
20230627,123000,171785700,73600,73600,73600,73600,0
|
|
20230627,122900,171785700,73600,73600,73600,73600,0
|
|
20230627,122800,171785700,73600,73600,73600,73600,0
|
|
20230627,122700,171785700,73600,73600,73600,73600,1
|
|
20230627,122600,171712100,73500,73500,73500,73500,2
|
|
20230627,122500,171565100,73500,73500,73500,73500,0
|
|
20230627,122400,171565100,73500,73500,73500,73500,0
|
|
20230627,122300,171565100,73500,73500,73500,73500,0
|
|
20230627,122200,171565100,73500,73500,73500,73500,0
|
|
20230627,122100,171565100,73500,73500,73500,73500,0
|
|
20230627,122000,171565100,73500,73500,73500,73500,0
|
|
20230627,121900,171565100,73500,73500,73500,73500,0
|
|
20230627,121800,171565100,73500,73500,73500,73500,0
|
|
20230627,121700,171565100,73500,73500,73500,73500,0
|
|
20230627,121600,171565100,73500,73500,73500,73500,0
|
|
20230627,121500,171565100,73500,73500,73500,73500,0
|
|
20230627,121400,171565100,73500,73500,73500,73500,22
|
|
20230627,121300,169948100,73600,73600,73600,73600,1
|
|
20230627,121200,169874500,73500,73500,73500,73500,0
|
|
20230627,121100,169874500,73500,73500,73500,73500,0
|
|
20230627,121000,169874500,73500,73500,73500,73500,66
|
|
20230627,120900,165023500,73500,73500,73500,73500,0
|
|
20230627,120800,165023500,73500,73500,73500,73500,0
|
|
20230627,120700,165023500,73500,73500,73500,73500,0
|
|
20230627,120600,165023500,73500,73500,73500,73500,30
|
|
20230627,120500,162818500,73300,73300,73300,73300,85
|
|
20230627,120400,156588000,73300,73300,73300,73300,16
|
|
20230627,120300,155415200,73400,73400,73400,73400,0
|
|
20230627,120200,155415200,73400,73400,73400,73400,0
|
|
20230627,120100,155415200,73400,73400,73400,73400,0
|
|
20230627,120000,155415200,73400,73400,73400,73400,1
|
|
20230627,115900,155341800,73300,73300,73300,73300,0
|
|
20230627,115800,155341800,73300,73300,73300,73300,0
|
|
20230627,115700,155341800,73300,73300,73300,73300,0
|
|
20230627,115600,155341800,73300,73300,73300,73300,0
|
|
20230627,115500,155341800,73300,73300,73300,73300,1
|
|
20230627,115400,155268500,73400,73400,73400,73400,1
|
|
20230627,115300,155195100,73200,73200,73200,73200,0
|
|
20230627,115200,155195100,73200,73200,73200,73200,0
|
|
20230627,115100,155195100,73200,73200,73200,73200,0
|
|
20230627,115000,155195100,73200,73200,73200,73200,0
|
|
20230627,114900,155195100,73200,73200,73200,73200,0
|
|
20230627,114800,155195100,73200,73200,73200,73200,0
|
|
20230627,114700,155195100,73200,73200,73200,73200,0
|
|
20230627,114600,155195100,73200,73200,73200,73200,0
|
|
20230627,114500,155195100,73200,73200,73200,73200,50
|
|
20230627,114400,151535100,73200,73200,73200,73200,0
|
|
20230627,114300,151535100,73200,73200,73200,73200,0
|
|
20230627,114200,151535100,73200,73200,73200,73200,0
|
|
20230627,114100,151535100,73200,73200,73200,73200,0
|
|
20230627,114000,151535100,73200,73200,73200,73200,0
|
|
20230627,113900,151535100,73200,73200,73200,73200,0
|
|
20230627,113800,151535100,73200,73200,73200,73200,0
|
|
20230627,113700,151535100,73200,73200,73200,73200,0
|
|
20230627,113600,151535100,73200,73200,73200,73200,0
|
|
20230627,113500,151535100,73200,73200,73200,73200,145
|
|
20230627,113400,140921100,73200,73200,73200,73200,13
|
|
20230627,113300,139969500,73200,73200,73200,73200,0
|
|
20230627,113200,139969500,73200,73200,73200,73200,0
|
|
20230627,113100,139969500,73200,73200,73200,73200,0
|
|
20230627,113000,139969500,73200,73200,73200,73200,0
|
|
20230627,112900,139969500,73200,73200,73200,73200,70
|
|
20230627,112800,134845500,73100,73100,73100,73100,200
|
|
20230627,112700,120225500,73100,73100,73100,73100,0
|
|
20230627,112600,120225500,73100,73100,73100,73100,0
|
|
20230627,112500,120225500,73100,73100,73100,73100,3
|
|
20230627,112400,120006200,73100,73100,73100,73100,0
|
|
20230627,112300,120006200,73100,73100,73100,73100,0
|
|
20230627,112200,120006200,73100,73100,73100,73100,0
|
|
20230627,112100,120006200,73100,73100,73100,73100,0
|
|
20230627,112000,120006200,73100,73100,73100,73100,0
|
|
20230627,111900,120006200,73100,73100,73100,73100,0
|
|
20230627,111800,120006200,73100,73100,73100,73100,0
|
|
20230627,111700,120006200,73100,73100,73100,73100,0
|
|
20230627,111600,120006200,73100,73100,73100,73100,107
|
|
20230627,111500,112184500,73100,73100,73100,73100,0
|
|
20230627,111400,112184500,73100,73100,73100,73100,1
|
|
20230627,111300,112111400,73100,73100,73100,73100,0
|
|
20230627,111200,112111400,73100,73100,73100,73100,0
|
|
20230627,111100,112111400,73100,73100,73100,73100,0
|
|
20230627,111000,112111400,73100,73100,73100,73100,0
|
|
20230627,110900,112111400,73100,73100,73100,73100,0
|
|
20230627,110800,112111400,73100,73100,73100,73100,0
|
|
20230627,110700,112111400,73100,73100,73100,73100,11
|
|
20230627,110600,111307300,73200,73200,73200,73200,0
|
|
20230627,110500,111307300,73200,73200,73200,73200,4
|
|
20230627,110400,111014500,73200,73200,73200,73200,21
|
|
20230627,110300,109477300,73200,73200,73200,73200,260
|
|
20230627,110200,90445300,73100,73100,73100,73100,26
|
|
20230627,110100,88544700,73200,73200,73200,73200,0
|
|
20230627,110000,88544700,73200,73200,73200,73200,0
|
|
20230627,105900,88544700,73200,73100,73200,73100,90
|
|
20230627,105800,81959400,72900,72900,72900,72900,0
|
|
20230627,105700,81959400,72900,72900,72900,72900,0
|
|
20230627,105600,81959400,72900,72900,72900,72900,0
|
|
20230627,105500,81959400,72900,72900,72900,72900,1
|
|
20230627,105400,81886500,72900,72900,72900,72900,0
|
|
20230627,105300,81886500,72900,72900,72900,72900,0
|
|
20230627,105200,81886500,72900,72900,72900,72900,0
|
|
20230627,105100,81886500,72900,72900,72900,72900,0
|
|
20230627,105000,81886500,72900,72900,72900,72900,0
|
|
20230627,104900,81886500,72900,72900,72900,72900,0
|
|
20230627,104800,81886500,72900,72900,72900,72900,0
|
|
20230627,104700,81886500,72900,72900,72900,72900,0
|
|
20230627,104600,81886500,72900,72800,72900,72800,31
|
|
20230627,104500,79627700,72700,72700,72700,72700,0
|
|
20230627,104400,79627700,72700,72800,72900,72700,114
|
|
20230627,104300,71327100,73000,73000,73000,73000,0
|
|
20230627,104200,71327100,73000,73000,73000,73000,0
|
|
20230627,104100,71327100,73000,73000,73000,73000,0
|
|
20230627,104000,71327100,73000,73000,73000,73000,0
|
|
20230627,103900,71327100,73000,73000,73000,73000,0
|
|
20230627,103800,71327100,73000,73000,73000,73000,0
|
|
20230627,103700,71327100,73000,73000,73000,73000,0
|
|
20230627,103600,71327100,73000,73000,73000,73000,0
|
|
20230627,103500,71327100,73000,73000,73000,73000,1
|
|
20230627,103400,71254100,72800,72800,72800,72800,0
|
|
20230627,103300,71254100,72800,72800,72800,72800,0
|
|
20230627,103200,71254100,72800,72800,72800,72800,6
|
|
20230627,103100,70817300,72700,72700,72700,72700,7
|
|
20230627,103000,70308400,72800,72800,72800,72800,0
|
|
20230627,102900,70308400,72800,72800,72900,72800,54
|
|
20230627,102800,66372800,72800,72800,72800,72800,21
|
|
20230627,102700,64844000,72800,72800,72800,72800,0
|
|
20230627,102600,64844000,72800,72800,72800,72800,0
|
|
20230627,102500,64844000,72800,72700,72800,72700,18
|
|
20230627,102400,63534600,72800,72800,72800,72800,0
|
|
20230627,102300,63534600,72800,72800,72800,72800,7
|
|
20230627,102200,63025000,72900,72900,72900,72900,0
|
|
20230627,102100,63025000,72900,72900,72900,72900,0
|
|
20230627,102000,63025000,72900,72900,72900,72900,0
|
|
20230627,101900,63025000,72900,72900,72900,72900,0
|
|
20230627,101800,63025000,72900,72900,72900,72900,0
|
|
20230627,101700,63025000,72900,72900,72900,72900,0
|
|
20230627,101600,63025000,72900,72900,72900,72900,0
|
|
20230627,101500,63025000,72900,72900,72900,72900,9
|
|
20230627,101400,62368900,72900,72900,72900,72900,1
|
|
20230627,101300,62296000,73300,73300,73300,73300,0
|
|
20230627,101200,62296000,73300,73300,73300,73300,0
|
|
20230627,101100,62296000,73300,73300,73300,73300,0
|
|
20230627,101000,62296000,73300,73300,73300,73300,0
|
|
20230627,100900,62296000,73300,73300,73300,73300,1
|
|
20230627,100800,62222700,73200,73200,73200,73200,0
|
|
20230627,100700,62222700,73200,73200,73200,73200,0
|
|
20230627,100600,62222700,73200,73200,73200,73200,3
|
|
20230627,100500,62003100,73000,73000,73000,73000,0
|
|
20230627,100400,62003100,73000,73000,73000,73000,1
|
|
20230627,100300,61930100,73300,73300,73300,73300,0
|
|
20230627,100200,61930100,73300,73300,73300,73300,0
|
|
20230627,100100,61930100,73300,73300,73300,73300,1
|
|
20230627,100000,61856800,72900,72900,72900,72900,0
|
|
20230627,095900,61856800,72900,72900,72900,72900,0
|
|
20230627,095800,61856800,72900,72900,72900,72900,100
|
|
20230627,095700,54566800,72900,72900,72900,72900,0
|
|
20230627,095600,54566800,72900,72900,72900,72900,2
|
|
20230627,095500,54421000,72700,72900,72900,72700,28
|
|
20230627,095400,52382600,73300,73300,73300,73300,0
|
|
20230627,095300,52382600,73300,73300,73300,73300,0
|
|
20230627,095200,52382600,73300,73300,73300,73300,0
|
|
20230627,095100,52382600,73300,73300,73300,73300,1
|
|
20230627,095000,52309300,72900,73000,73000,72900,100
|
|
20230627,094900,45018300,72900,72900,72900,72900,20
|
|
20230627,094800,43560300,72900,73100,73100,72900,91
|
|
20230627,094700,36922000,73200,73200,73200,73200,0
|
|
20230627,094600,36922000,73200,73200,73200,73200,200
|
|
20230627,094500,22282000,73200,73200,73200,73200,0
|
|
20230627,094400,22282000,73200,73400,73400,73200,50
|
|
20230627,094300,18617400,73500,73500,73500,73500,0
|
|
20230627,094200,18617400,73500,73500,73500,73500,0
|
|
20230627,094100,18617400,73500,73500,73500,73500,0
|
|
20230627,094000,18617400,73500,73500,73500,73500,4
|
|
20230627,093900,18323400,73400,73400,73400,73400,76
|
|
20230627,093800,12745000,73400,73400,73400,73400,0
|
|
20230627,093700,12745000,73400,73400,73400,73400,1
|
|
20230627,093600,12671600,73400,73400,73400,73400,2
|
|
20230627,093500,12524800,73400,73400,73400,73400,0
|
|
20230627,093400,12524800,73400,73400,73400,73400,0
|
|
20230627,093300,12524800,73400,73400,73400,73400,0
|
|
20230627,093200,12524800,73400,73400,73400,73400,0
|
|
20230627,093100,12524800,73400,73400,73400,73400,0
|
|
20230627,093000,12524800,73400,73400,73400,73400,0
|
|
20230627,092900,12524800,73400,73400,73400,73400,0
|
|
20230627,092800,12524800,73400,73400,73400,73400,0
|
|
20230627,092700,12524800,73400,73400,73400,73400,0
|
|
20230627,092600,12524800,73400,73400,73400,73400,0
|
|
20230627,092500,12524800,73400,73400,73400,73400,0
|
|
20230627,092400,12524800,73400,73400,73400,73400,0
|
|
20230627,092300,12524800,73400,73400,73400,73400,2
|
|
20230627,092200,12378000,73400,73400,73400,73400,2
|
|
20230627,092100,12231200,73400,73400,73400,73400,0
|
|
20230627,092000,12231200,73400,73400,73400,73400,0
|
|
20230627,091900,12231200,73400,73400,73400,73400,0
|
|
20230627,091800,12231200,73400,73400,73400,73400,1
|
|
20230627,091700,12157800,73400,73400,73400,73400,0
|
|
20230627,091600,12157800,73400,73400,73400,73400,1
|
|
20230627,091500,12084400,73400,73400,73400,73400,0
|
|
20230627,091400,12084400,73400,73500,73500,73400,76
|
|
20230627,091300,6505200,73500,73500,73500,73500,2
|
|
20230627,091200,6358200,74000,74000,74000,74000,0
|
|
20230627,091100,6358200,74000,74000,74000,74000,0
|
|
20230627,091000,6358200,74000,74000,74000,74000,0
|
|
20230627,090900,6358200,74000,74000,74000,74000,0
|
|
20230627,090800,6358200,74000,74000,74000,74000,0
|
|
20230627,090700,6358200,74000,74000,74000,74000,69
|
|
20230627,090600,1252200,74000,74000,74000,74000,0
|
|
20230627,090500,1252200,74000,74000,74000,74000,6
|
|
20230627,090400,808200,74200,74200,74200,74200,0
|
|
20230627,090300,808200,74200,74200,74200,74200,1
|
|
20230627,090200,734000,74200,74200,74200,74200,0
|
|
20230627,090100,734000,74200,74200,74200,74200,0
|
|
20230627,090000,734000,74200,73200,74200,73200,10
|