573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183000,368088300,72700,72700,72700,72700,43
|
|
20230628,182900,368088300,72700,72700,72700,72700,0
|
|
20230628,182800,368088300,72700,72700,72700,72700,0
|
|
20230628,182700,368088300,72700,72700,72700,72700,0
|
|
20230628,182600,368088300,72700,72700,72700,72700,0
|
|
20230628,182500,368088300,72700,72700,72700,72700,0
|
|
20230628,182400,368088300,72700,72700,72700,72700,0
|
|
20230628,182300,368088300,72700,72700,72700,72700,0
|
|
20230628,182200,368088300,72700,72700,72700,72700,0
|
|
20230628,182100,368088300,72700,72700,72700,72700,0
|
|
20230628,182000,368088300,72700,72700,72700,72700,0
|
|
20230628,181900,368088300,72700,72700,72700,72700,0
|
|
20230628,181800,368088300,72700,72700,72700,72700,0
|
|
20230628,181700,368088300,72700,72700,72700,72700,0
|
|
20230628,181600,368088300,72700,72700,72700,72700,0
|
|
20230628,181500,368088300,72700,72700,72700,72700,0
|
|
20230628,181400,368088300,72700,72700,72700,72700,0
|
|
20230628,181300,368088300,72700,72700,72700,72700,0
|
|
20230628,181200,368088300,72700,72700,72700,72700,0
|
|
20230628,181100,368088300,72700,72700,72700,72700,0
|
|
20230628,181000,368088300,72700,72700,72700,72700,0
|
|
20230628,180900,368088300,72700,72700,72700,72700,0
|
|
20230628,180800,368088300,72700,72700,72700,72700,0
|
|
20230628,180700,368088300,72700,72700,72700,72700,0
|
|
20230628,180600,368088300,72700,72700,72700,72700,0
|
|
20230628,180500,368088300,72700,72700,72700,72700,0
|
|
20230628,180400,368088300,72700,72700,72700,72700,0
|
|
20230628,180300,368088300,72700,72700,72700,72700,0
|
|
20230628,180200,368088300,72700,72700,72700,72700,0
|
|
20230628,180100,368088300,72700,72700,72700,72700,0
|
|
20230628,180000,368088300,72700,72700,72700,72700,43
|
|
20230628,175900,368088300,72700,72700,72700,72700,0
|
|
20230628,175800,368088300,72700,72700,72700,72700,0
|
|
20230628,175700,368088300,72700,72700,72700,72700,0
|
|
20230628,175600,368088300,72700,72700,72700,72700,0
|
|
20230628,175500,368088300,72700,72700,72700,72700,0
|
|
20230628,175400,368088300,72700,72700,72700,72700,0
|
|
20230628,175300,368088300,72700,72700,72700,72700,0
|
|
20230628,175200,368088300,72700,72700,72700,72700,0
|
|
20230628,175100,368088300,72700,72700,72700,72700,0
|
|
20230628,175000,368088300,72700,72700,72700,72700,0
|
|
20230628,174900,368088300,72700,72700,72700,72700,0
|
|
20230628,174800,368088300,72700,72700,72700,72700,0
|
|
20230628,174700,368088300,72700,72700,72700,72700,0
|
|
20230628,174600,368088300,72700,72700,72700,72700,0
|
|
20230628,174500,368088300,72700,72700,72700,72700,0
|
|
20230628,174400,368088300,72700,72700,72700,72700,0
|
|
20230628,174300,368088300,72700,72700,72700,72700,0
|
|
20230628,174200,368088300,72700,72700,72700,72700,0
|
|
20230628,174100,368088300,72700,72700,72700,72700,0
|
|
20230628,174000,368088300,72700,72700,72700,72700,0
|
|
20230628,173900,368088300,72700,72700,72700,72700,0
|
|
20230628,173800,368088300,72700,72700,72700,72700,0
|
|
20230628,173700,368088300,72700,72700,72700,72700,0
|
|
20230628,173600,368088300,72700,72700,72700,72700,0
|
|
20230628,173500,368088300,72700,72700,72700,72700,0
|
|
20230628,173400,368088300,72700,72700,72700,72700,0
|
|
20230628,173300,368088300,72700,72700,72700,72700,0
|
|
20230628,173200,368088300,72700,72700,72700,72700,0
|
|
20230628,173100,368088300,72700,72700,72700,72700,0
|
|
20230628,173000,368088300,72700,72700,72700,72700,43
|
|
20230628,172900,368088300,72700,72700,72700,72700,0
|
|
20230628,172800,368088300,72700,72700,72700,72700,0
|
|
20230628,172700,368088300,72700,72700,72700,72700,0
|
|
20230628,172600,368088300,72700,72700,72700,72700,0
|
|
20230628,172500,368088300,72700,72700,72700,72700,0
|
|
20230628,172400,368088300,72700,72700,72700,72700,0
|
|
20230628,172300,368088300,72700,72700,72700,72700,0
|
|
20230628,172200,368088300,72700,72700,72700,72700,0
|
|
20230628,172100,368088300,72700,72700,72700,72700,0
|
|
20230628,172000,368088300,72700,72700,72700,72700,0
|
|
20230628,171900,368088300,72700,72700,72700,72700,0
|
|
20230628,171800,368088300,72700,72700,72700,72700,0
|
|
20230628,171700,368088300,72700,72700,72700,72700,0
|
|
20230628,171600,368088300,72700,72700,72700,72700,0
|
|
20230628,171500,368088300,72700,72700,72700,72700,0
|
|
20230628,171400,368088300,72700,72700,72700,72700,0
|
|
20230628,171300,368088300,72700,72700,72700,72700,0
|
|
20230628,171200,368088300,72700,72700,72700,72700,0
|
|
20230628,171100,368088300,72700,72700,72700,72700,0
|
|
20230628,171000,368088300,72700,72700,72700,72700,0
|
|
20230628,170900,368088300,72700,72700,72700,72700,0
|
|
20230628,170800,368088300,72700,72700,72700,72700,0
|
|
20230628,170700,368088300,72700,72700,72700,72700,0
|
|
20230628,170600,368088300,72700,72700,72700,72700,0
|
|
20230628,170500,368088300,72700,72700,72700,72700,0
|
|
20230628,170400,368088300,72700,72700,72700,72700,0
|
|
20230628,170300,368088300,72700,72700,72700,72700,0
|
|
20230628,170200,368088300,72700,72700,72700,72700,0
|
|
20230628,170100,368088300,72700,72700,72700,72700,0
|
|
20230628,170000,368088300,72700,72700,72700,72700,43
|
|
20230628,165900,368088300,72700,72700,72700,72700,0
|
|
20230628,165800,368088300,72700,72700,72700,72700,0
|
|
20230628,165700,368088300,72700,72700,72700,72700,0
|
|
20230628,165600,368088300,72700,72700,72700,72700,0
|
|
20230628,165500,368088300,72700,72700,72700,72700,0
|
|
20230628,165400,368088300,72700,72700,72700,72700,0
|
|
20230628,165300,368088300,72700,72700,72700,72700,0
|
|
20230628,165200,368088300,72700,72700,72700,72700,0
|
|
20230628,165100,368088300,72700,72700,72700,72700,0
|
|
20230628,165000,368088300,72700,72700,72700,72700,0
|
|
20230628,164900,368088300,72700,72700,72700,72700,0
|
|
20230628,164800,368088300,72700,72700,72700,72700,0
|
|
20230628,164700,368088300,72700,72700,72700,72700,0
|
|
20230628,164600,368088300,72700,72700,72700,72700,0
|
|
20230628,164500,368088300,72700,72700,72700,72700,0
|
|
20230628,164400,368088300,72700,72700,72700,72700,0
|
|
20230628,164300,368088300,72700,72700,72700,72700,0
|
|
20230628,164200,368088300,72700,72700,72700,72700,0
|
|
20230628,164100,368088300,72700,72700,72700,72700,0
|
|
20230628,164000,368088300,72700,72700,72700,72700,0
|
|
20230628,163900,368088300,72700,72700,72700,72700,0
|
|
20230628,163800,368088300,72700,72700,72700,72700,0
|
|
20230628,163700,368088300,72700,72700,72700,72700,0
|
|
20230628,163600,368088300,72700,72700,72700,72700,0
|
|
20230628,163500,368088300,72700,72700,72700,72700,0
|
|
20230628,163400,368088300,72700,72700,72700,72700,0
|
|
20230628,163300,368088300,72700,72700,72700,72700,0
|
|
20230628,163200,368088300,72700,72700,72700,72700,0
|
|
20230628,163100,368088300,72700,72700,72700,72700,0
|
|
20230628,163000,368088300,72700,72700,72700,72700,43
|
|
20230628,162900,368088300,72700,72700,72700,72700,0
|
|
20230628,162800,368088300,72700,72700,72700,72700,0
|
|
20230628,162700,368088300,72700,72700,72700,72700,0
|
|
20230628,162600,368088300,72700,72700,72700,72700,0
|
|
20230628,162500,368088300,72700,72700,72700,72700,0
|
|
20230628,162400,368088300,72700,72700,72700,72700,0
|
|
20230628,162300,368088300,72700,72700,72700,72700,0
|
|
20230628,162200,368088300,72700,72700,72700,72700,0
|
|
20230628,162100,368088300,72700,72700,72700,72700,0
|
|
20230628,162000,368088300,72700,72700,72700,72700,0
|
|
20230628,161900,368088300,72700,72700,72700,72700,0
|
|
20230628,161800,368088300,72700,72700,72700,72700,0
|
|
20230628,161700,368088300,72700,72700,72700,72700,0
|
|
20230628,161600,368088300,72700,72700,72700,72700,0
|
|
20230628,161500,368088300,72700,72700,72700,72700,0
|
|
20230628,161400,368088300,72700,72700,72700,72700,0
|
|
20230628,161300,368088300,72700,72700,72700,72700,0
|
|
20230628,161200,368088300,72700,72700,72700,72700,0
|
|
20230628,161100,368088300,72700,72700,72700,72700,0
|
|
20230628,161000,368088300,72700,72700,72700,72700,0
|
|
20230628,160900,368088300,72700,72700,72700,72700,0
|
|
20230628,160800,368088300,72700,72700,72700,72700,0
|
|
20230628,160700,368088300,72700,72700,72700,72700,0
|
|
20230628,160600,368088300,72700,72700,72700,72700,0
|
|
20230628,160500,368088300,72700,72700,72700,72700,0
|
|
20230628,160400,368088300,72700,72700,72700,72700,0
|
|
20230628,160300,368088300,72700,72700,72700,72700,0
|
|
20230628,160200,368088300,72700,72700,72700,72700,0
|
|
20230628,160100,368088300,72700,72700,72700,72700,0
|
|
20230628,160000,368088300,72700,72700,72700,72700,43
|
|
20230628,155900,368088300,72700,72700,72700,72700,0
|
|
20230628,155800,368088300,72700,72700,72700,72700,0
|
|
20230628,155700,368088300,72700,72700,72700,72700,0
|
|
20230628,155600,368088300,72700,72700,72700,72700,0
|
|
20230628,155500,368088300,72700,72700,72700,72700,0
|
|
20230628,155400,368088300,72700,72700,72700,72700,0
|
|
20230628,155300,368088300,72700,72700,72700,72700,0
|
|
20230628,155200,368088300,72700,72700,72700,72700,0
|
|
20230628,155100,368088300,72700,72700,72700,72700,0
|
|
20230628,155000,368088300,72700,72700,72700,72700,0
|
|
20230628,154900,368088300,72700,72700,72700,72700,0
|
|
20230628,154800,368088300,72700,72700,72700,72700,0
|
|
20230628,154700,368088300,72700,72700,72700,72700,0
|
|
20230628,154600,368088300,72700,72700,72700,72700,0
|
|
20230628,154500,368088300,72700,72700,72700,72700,0
|
|
20230628,154400,368088300,72700,72700,72700,72700,0
|
|
20230628,154300,368088300,72700,72700,72700,72700,0
|
|
20230628,154200,368088300,72700,72700,72700,72700,0
|
|
20230628,154100,368088300,72700,72700,72700,72700,0
|
|
20230628,154000,368088300,72700,72700,72700,72700,0
|
|
20230628,153900,368088300,72700,72700,72700,72700,0
|
|
20230628,153800,368088300,72700,72700,72700,72700,0
|
|
20230628,153700,368088300,72700,72700,72700,72700,0
|
|
20230628,153600,368088300,72700,72700,72700,72700,0
|
|
20230628,153500,368088300,72700,72700,72700,72700,0
|
|
20230628,153400,368088300,72700,72700,72700,72700,0
|
|
20230628,153300,368088300,72700,72700,72700,72700,0
|
|
20230628,153200,368088300,72700,72700,72700,72700,0
|
|
20230628,153100,368088300,72700,72700,72700,72700,0
|
|
20230628,153000,368088300,72700,72700,72700,72700,86
|
|
20230628,152900,364962200,72800,72800,72800,72800,0
|
|
20230628,152800,364962200,72800,72800,72800,72800,0
|
|
20230628,152700,364962200,72800,72800,72800,72800,0
|
|
20230628,152600,364962200,72800,72800,72800,72800,0
|
|
20230628,152500,364962200,72800,72800,72800,72800,0
|
|
20230628,152400,364962200,72800,72800,72800,72800,0
|
|
20230628,152300,364962200,72800,72800,72800,72800,0
|
|
20230628,152200,364962200,72800,72800,72800,72800,0
|
|
20230628,152100,364962200,72800,72800,72800,72800,0
|
|
20230628,152000,364962200,72800,72800,72800,72800,0
|
|
20230628,151900,364962200,72800,72200,72800,72200,12
|
|
20230628,151800,364089200,72800,72800,72800,72800,47
|
|
20230628,151700,360667600,72800,72800,72800,72800,15
|
|
20230628,151600,359575600,72800,72700,72800,72600,224
|
|
20230628,151500,343289000,72600,72600,72600,72600,293
|
|
20230628,151400,322017200,72600,72300,72600,72300,11
|
|
20230628,151300,321219600,72600,72600,72600,72600,0
|
|
20230628,151200,321219600,72600,72600,72600,72600,0
|
|
20230628,151100,321219600,72600,72500,72600,72500,32
|
|
20230628,151000,318899500,72500,72500,72500,72500,1
|
|
20230628,150900,318827000,72400,72200,72400,72200,9
|
|
20230628,150800,318175900,72100,72400,72400,72100,193
|
|
20230628,150700,304233000,72600,72600,72600,72600,0
|
|
20230628,150600,304233000,72600,72600,72600,72600,1
|
|
20230628,150500,304160400,72600,72600,72600,72600,0
|
|
20230628,150400,304160400,72600,72600,72600,72600,0
|
|
20230628,150300,304160400,72600,72600,72600,72600,0
|
|
20230628,150200,304160400,72600,72600,72600,72600,0
|
|
20230628,150100,304160400,72600,72600,72600,72600,1
|
|
20230628,150000,304087800,72400,72400,72400,72400,1
|
|
20230628,145900,304015400,72600,72600,72600,72600,0
|
|
20230628,145800,304015400,72600,72600,72600,72600,0
|
|
20230628,145700,304015400,72600,72400,72600,72400,68
|
|
20230628,145600,299092000,72300,72300,72300,72300,0
|
|
20230628,145500,299092000,72300,72400,72400,72300,166
|
|
20230628,145400,287083600,72600,72600,72600,72600,0
|
|
20230628,145300,287083600,72600,72600,72600,72600,0
|
|
20230628,145200,287083600,72600,72600,72600,72600,0
|
|
20230628,145100,287083600,72600,72600,72600,72600,0
|
|
20230628,145000,287083600,72600,72600,72600,72600,0
|
|
20230628,144900,287083600,72600,72600,72600,72600,0
|
|
20230628,144800,287083600,72600,72600,72600,72600,1
|
|
20230628,144700,287011000,72500,72500,72500,72500,0
|
|
20230628,144600,287011000,72500,72500,72500,72500,5
|
|
20230628,144500,286648500,72400,72500,72500,72400,100
|
|
20230628,144400,279407900,72600,72600,72600,72600,0
|
|
20230628,144300,279407900,72600,72600,72600,72600,0
|
|
20230628,144200,279407900,72600,72600,72600,72600,5
|
|
20230628,144100,279044900,72700,72700,72700,72700,0
|
|
20230628,144000,279044900,72700,72700,72700,72700,0
|
|
20230628,143900,279044900,72700,72700,72700,72700,0
|
|
20230628,143800,279044900,72700,72500,72700,72500,92
|
|
20230628,143700,272374400,72500,72500,72500,72500,0
|
|
20230628,143600,272374400,72500,72500,72500,72500,0
|
|
20230628,143500,272374400,72500,72500,72500,72500,0
|
|
20230628,143400,272374400,72500,72500,72500,72500,0
|
|
20230628,143300,272374400,72500,72500,72500,72500,29
|
|
20230628,143200,270271900,72500,72500,72500,72500,0
|
|
20230628,143100,270271900,72500,72500,72500,72500,0
|
|
20230628,143000,270271900,72500,72500,72500,72500,22
|
|
20230628,142900,268676900,72500,72500,72500,72500,0
|
|
20230628,142800,268676900,72500,72500,72500,72500,0
|
|
20230628,142700,268676900,72500,72500,72500,72500,0
|
|
20230628,142600,268676900,72500,72500,72500,72500,0
|
|
20230628,142500,268676900,72500,72500,72500,72500,0
|
|
20230628,142400,268676900,72500,72500,72500,72500,1
|
|
20230628,142300,268604400,72500,72500,72500,72500,0
|
|
20230628,142200,268604400,72500,72500,72500,72500,0
|
|
20230628,142100,268604400,72500,72600,72600,72500,34
|
|
20230628,142000,266138700,72800,72700,72800,72700,2
|
|
20230628,141900,265993200,72600,72600,72600,72600,0
|
|
20230628,141800,265993200,72600,72600,72600,72600,0
|
|
20230628,141700,265993200,72600,72600,72600,72600,0
|
|
20230628,141600,265993200,72600,72600,72600,72600,15
|
|
20230628,141500,264904200,72800,72800,72800,72800,0
|
|
20230628,141400,264904200,72800,72800,72800,72800,0
|
|
20230628,141300,264904200,72800,72800,72800,72800,0
|
|
20230628,141200,264904200,72800,72800,72800,72800,0
|
|
20230628,141100,264904200,72800,72800,72800,72800,0
|
|
20230628,141000,264904200,72800,72800,72800,72800,0
|
|
20230628,140900,264904200,72800,72800,72800,72800,0
|
|
20230628,140800,264904200,72800,72800,72800,72800,0
|
|
20230628,140700,264904200,72800,72800,72800,72800,0
|
|
20230628,140600,264904200,72800,72800,72800,72800,0
|
|
20230628,140500,264904200,72800,72800,72800,72800,0
|
|
20230628,140400,264904200,72800,72800,72800,72800,0
|
|
20230628,140300,264904200,72800,72800,72800,72800,0
|
|
20230628,140200,264904200,72800,72800,72800,72800,0
|
|
20230628,140100,264904200,72800,72800,72800,72800,0
|
|
20230628,140000,264904200,72800,72800,72800,72800,0
|
|
20230628,135900,264904200,72800,72800,72800,72800,0
|
|
20230628,135800,264904200,72800,72800,72800,72800,0
|
|
20230628,135700,264904200,72800,72800,72800,72800,0
|
|
20230628,135600,264904200,72800,72800,72800,72800,0
|
|
20230628,135500,264904200,72800,72800,72800,72800,0
|
|
20230628,135400,264904200,72800,72700,72800,72700,25
|
|
20230628,135300,263086600,72600,72600,72600,72600,0
|
|
20230628,135200,263086600,72600,72600,72600,72600,0
|
|
20230628,135100,263086600,72600,72600,72600,72600,0
|
|
20230628,135000,263086600,72600,72600,72600,72600,0
|
|
20230628,134900,263086600,72600,72600,72600,72600,2
|
|
20230628,134800,262941400,72600,72600,72600,72600,0
|
|
20230628,134700,262941400,72600,72600,72600,72600,0
|
|
20230628,134600,262941400,72600,72600,72600,72600,0
|
|
20230628,134500,262941400,72600,72600,72600,72600,7
|
|
20230628,134400,262433200,72700,72700,72700,72700,0
|
|
20230628,134300,262433200,72700,72700,72700,72700,1
|
|
20230628,134200,262360500,72800,72800,72800,72800,0
|
|
20230628,134100,262360500,72800,72800,72800,72800,0
|
|
20230628,134000,262360500,72800,72800,72800,72800,0
|
|
20230628,133900,262360500,72800,72800,72800,72800,0
|
|
20230628,133800,262360500,72800,72800,72800,72800,0
|
|
20230628,133700,262360500,72800,72800,72800,72800,0
|
|
20230628,133600,262360500,72800,72800,72800,72800,0
|
|
20230628,133500,262360500,72800,72800,72800,72800,0
|
|
20230628,133400,262360500,72800,72800,72800,72800,0
|
|
20230628,133300,262360500,72800,72800,72800,72800,0
|
|
20230628,133200,262360500,72800,72800,72800,72800,0
|
|
20230628,133100,262360500,72800,72800,72800,72800,0
|
|
20230628,133000,262360500,72800,72800,72800,72800,1
|
|
20230628,132900,262287700,72800,72800,72800,72800,0
|
|
20230628,132800,262287700,72800,72800,72800,72800,0
|
|
20230628,132700,262287700,72800,72800,72800,72800,0
|
|
20230628,132600,262287700,72800,72800,72800,72800,0
|
|
20230628,132500,262287700,72800,72800,72800,72800,0
|
|
20230628,132400,262287700,72800,72800,72800,72800,0
|
|
20230628,132300,262287700,72800,72800,72800,72800,0
|
|
20230628,132200,262287700,72800,72800,72800,72800,0
|
|
20230628,132100,262287700,72800,72800,72800,72800,152
|
|
20230628,132000,251222100,72800,72800,72800,72800,0
|
|
20230628,131900,251222100,72800,72800,72800,72800,0
|
|
20230628,131800,251222100,72800,72800,72800,72800,0
|
|
20230628,131700,251222100,72800,72800,72800,72800,0
|
|
20230628,131600,251222100,72800,72800,72800,72800,0
|
|
20230628,131500,251222100,72800,72800,72800,72800,0
|
|
20230628,131400,251222100,72800,72800,72800,72800,60
|
|
20230628,131300,246854100,72700,72700,72700,72700,0
|
|
20230628,131200,246854100,72700,72700,72700,72700,0
|
|
20230628,131100,246854100,72700,72700,72700,72700,0
|
|
20230628,131000,246854100,72700,72700,72700,72700,0
|
|
20230628,130900,246854100,72700,72700,72700,72700,10
|
|
20230628,130800,246127100,72700,72700,72700,72700,0
|
|
20230628,130700,246127100,72700,72700,72700,72700,0
|
|
20230628,130600,246127100,72700,72700,72700,72700,0
|
|
20230628,130500,246127100,72700,72700,72700,72700,0
|
|
20230628,130400,246127100,72700,72700,72700,72700,0
|
|
20230628,130300,246127100,72700,72700,72800,72700,357
|
|
20230628,130200,220155800,72600,72600,72600,72600,34
|
|
20230628,130100,217687400,72600,72600,72600,72600,20
|
|
20230628,130000,216235400,72600,72600,72600,72600,0
|
|
20230628,125900,216235400,72600,72600,72600,72600,0
|
|
20230628,125800,216235400,72600,72600,72600,72600,0
|
|
20230628,125700,216235400,72600,72600,72600,72600,0
|
|
20230628,125600,216235400,72600,72600,72600,72600,0
|
|
20230628,125500,216235400,72600,72600,72600,72600,1
|
|
20230628,125400,216162800,72500,72500,72500,72500,0
|
|
20230628,125300,216162800,72500,72500,72500,72500,0
|
|
20230628,125200,216162800,72500,72500,72500,72500,31
|
|
20230628,125100,213915300,72500,72500,72500,72500,0
|
|
20230628,125000,213915300,72500,72500,72500,72500,0
|
|
20230628,124900,213915300,72500,72500,72500,72500,0
|
|
20230628,124800,213915300,72500,72500,72500,72500,0
|
|
20230628,124700,213915300,72500,72500,72500,72500,0
|
|
20230628,124600,213915300,72500,72500,72500,72500,0
|
|
20230628,124500,213915300,72500,72500,72500,72500,0
|
|
20230628,124400,213915300,72500,72500,72500,72500,25
|
|
20230628,124300,212102800,72300,72300,72300,72300,0
|
|
20230628,124200,212102800,72300,72300,72300,72300,0
|
|
20230628,124100,212102800,72300,72300,72300,72300,0
|
|
20230628,124000,212102800,72300,72300,72300,72300,0
|
|
20230628,123900,212102800,72300,72300,72300,72300,9
|
|
20230628,123800,211452100,72300,72300,72300,72300,20
|
|
20230628,123700,210006100,72300,72300,72300,72300,0
|
|
20230628,123600,210006100,72300,72300,72300,72300,0
|
|
20230628,123500,210006100,72300,72500,72500,72300,30
|
|
20230628,123400,207834000,72600,72600,72600,72600,0
|
|
20230628,123300,207834000,72600,72600,72600,72600,0
|
|
20230628,123200,207834000,72600,72600,72600,72600,0
|
|
20230628,123100,207834000,72600,72600,72600,72600,0
|
|
20230628,123000,207834000,72600,72600,72600,72600,20
|
|
20230628,122900,206382000,72400,72400,72400,72400,3
|
|
20230628,122800,206164800,72400,72400,72400,72400,0
|
|
20230628,122700,206164800,72400,72400,72400,72400,0
|
|
20230628,122600,206164800,72400,72400,72400,72400,67
|
|
20230628,122500,201314000,72500,72500,72500,72500,0
|
|
20230628,122400,201314000,72500,72500,72500,72500,0
|
|
20230628,122300,201314000,72500,72500,72500,72500,0
|
|
20230628,122200,201314000,72500,72500,72500,72500,0
|
|
20230628,122100,201314000,72500,72500,72500,72500,0
|
|
20230628,122000,201314000,72500,72500,72500,72500,0
|
|
20230628,121900,201314000,72500,72500,72500,72500,0
|
|
20230628,121800,201314000,72500,72500,72500,72500,0
|
|
20230628,121700,201314000,72500,72500,72500,72500,0
|
|
20230628,121600,201314000,72500,72500,72500,72500,0
|
|
20230628,121500,201314000,72500,72500,72500,72500,0
|
|
20230628,121400,201314000,72500,72500,72500,72500,0
|
|
20230628,121300,201314000,72500,72500,72500,72500,0
|
|
20230628,121200,201314000,72500,72500,72500,72500,0
|
|
20230628,121100,201314000,72500,72500,72500,72500,0
|
|
20230628,121000,201314000,72500,72500,72500,72500,0
|
|
20230628,120900,201314000,72500,72500,72500,72500,0
|
|
20230628,120800,201314000,72500,72500,72500,72500,0
|
|
20230628,120700,201314000,72500,72500,72500,72500,0
|
|
20230628,120600,201314000,72500,72500,72500,72500,0
|
|
20230628,120500,201314000,72500,72500,72500,72500,0
|
|
20230628,120400,201314000,72500,72500,72500,72500,10
|
|
20230628,120300,200589000,72500,72500,72500,72500,12
|
|
20230628,120200,199719000,72300,72300,72300,72300,12
|
|
20230628,120100,198851400,72300,72300,72300,72300,0
|
|
20230628,120000,198851400,72300,72300,72300,72300,0
|
|
20230628,115900,198851400,72300,72300,72300,72300,0
|
|
20230628,115800,198851400,72300,72300,72300,72300,0
|
|
20230628,115700,198851400,72300,72300,72300,72300,0
|
|
20230628,115600,198851400,72300,72300,72300,72300,0
|
|
20230628,115500,198851400,72300,72300,72300,72300,1
|
|
20230628,115400,198779100,72500,72500,72500,72500,0
|
|
20230628,115300,198779100,72500,72500,72500,72500,1
|
|
20230628,115200,198706600,72300,72300,72300,72300,0
|
|
20230628,115100,198706600,72300,72300,72300,72300,4
|
|
20230628,115000,198417400,72300,72300,72300,72300,0
|
|
20230628,114900,198417400,72300,72300,72300,72300,489
|
|
20230628,114800,163062700,72300,72300,72300,72300,0
|
|
20230628,114700,163062700,72300,72300,72300,72300,1
|
|
20230628,114600,162990400,72300,72300,72300,72300,0
|
|
20230628,114500,162990400,72300,72300,72300,72300,2
|
|
20230628,114400,162845800,72300,72300,72300,72300,0
|
|
20230628,114300,162845800,72300,72300,72300,72300,5
|
|
20230628,114200,162484300,72300,72300,72300,72300,0
|
|
20230628,114100,162484300,72300,72300,72300,72300,0
|
|
20230628,114000,162484300,72300,72300,72300,72300,0
|
|
20230628,113900,162484300,72300,72300,72300,72300,0
|
|
20230628,113800,162484300,72300,72300,72300,72300,1
|
|
20230628,113700,162412000,72300,72300,72300,72300,0
|
|
20230628,113600,162412000,72300,72300,72300,72300,116
|
|
20230628,113500,154025200,72300,72300,72300,72300,0
|
|
20230628,113400,154025200,72300,72300,72300,72300,0
|
|
20230628,113300,154025200,72300,72300,72300,72300,0
|
|
20230628,113200,154025200,72300,72300,72300,72300,37
|
|
20230628,113100,151350100,72300,72300,72300,72300,15
|
|
20230628,113000,150265600,72300,72300,72300,72300,105
|
|
20230628,112900,142674100,72600,72600,72600,72600,0
|
|
20230628,112800,142674100,72600,72600,72600,72600,0
|
|
20230628,112700,142674100,72600,72600,72600,72600,0
|
|
20230628,112600,142674100,72600,72600,72600,72600,0
|
|
20230628,112500,142674100,72600,72400,72600,72400,31
|
|
20230628,112400,140429500,72300,72300,72300,72300,0
|
|
20230628,112300,140429500,72300,72300,72300,72300,0
|
|
20230628,112200,140429500,72300,72300,72300,72300,0
|
|
20230628,112100,140429500,72300,72400,72400,72300,240
|
|
20230628,112000,123073100,72600,72600,72600,72600,0
|
|
20230628,111900,123073100,72600,72600,72600,72600,2
|
|
20230628,111800,122927900,72600,72600,72600,72600,0
|
|
20230628,111700,122927900,72600,72500,72600,72500,6
|
|
20230628,111600,122492800,72500,72600,72600,72500,7
|
|
20230628,111500,121985200,72600,72600,72600,72600,0
|
|
20230628,111400,121985200,72600,72600,72600,72600,0
|
|
20230628,111300,121985200,72600,72600,72600,72600,0
|
|
20230628,111200,121985200,72600,72600,72600,72600,0
|
|
20230628,111100,121985200,72600,72600,72600,72600,0
|
|
20230628,111000,121985200,72600,72600,72600,72600,0
|
|
20230628,110900,121985200,72600,72600,72600,72600,0
|
|
20230628,110800,121985200,72600,72600,72600,72600,1
|
|
20230628,110700,121912600,72400,72400,72400,72400,0
|
|
20230628,110600,121912600,72400,72400,72400,72400,1
|
|
20230628,110500,121840200,72400,72400,72400,72400,0
|
|
20230628,110400,121840200,72400,72400,72400,72400,0
|
|
20230628,110300,121840200,72400,72400,72400,72400,0
|
|
20230628,110200,121840200,72400,72600,72600,72400,154
|
|
20230628,110100,110690200,72400,72500,72500,72400,20
|
|
20230628,110000,109241600,72600,72600,72600,72600,1
|
|
20230628,105900,109169000,72500,72500,72500,72500,0
|
|
20230628,105800,109169000,72500,72600,72600,72500,46
|
|
20230628,105700,105833900,72500,72500,72500,72500,31
|
|
20230628,105600,103586400,72600,72600,72600,72600,100
|
|
20230628,105500,96326400,72600,72600,72600,72600,0
|
|
20230628,105400,96326400,72600,72600,72600,72600,0
|
|
20230628,105300,96326400,72600,72600,72600,72600,0
|
|
20230628,105200,96326400,72600,72600,72600,72600,14
|
|
20230628,105100,95310000,72600,72600,72600,72600,0
|
|
20230628,105000,95310000,72600,72600,72600,72600,0
|
|
20230628,104900,95310000,72600,72500,72600,72500,30
|
|
20230628,104800,93134900,72500,72600,72700,72500,30
|
|
20230628,104700,90958300,72500,72500,72500,72500,20
|
|
20230628,104600,89508300,72600,72600,72600,72600,0
|
|
20230628,104500,89508300,72600,72600,72600,72600,0
|
|
20230628,104400,89508300,72600,72600,72600,72600,0
|
|
20230628,104300,89508300,72600,72600,72600,72600,0
|
|
20230628,104200,89508300,72600,72600,72600,72600,25
|
|
20230628,104100,87693300,72500,72500,72500,72500,0
|
|
20230628,104000,87693300,72500,72500,72500,72500,0
|
|
20230628,103900,87693300,72500,72500,72500,72500,0
|
|
20230628,103800,87693300,72500,72500,72500,72500,0
|
|
20230628,103700,87693300,72500,72500,72500,72500,14
|
|
20230628,103600,86678300,72700,72700,72700,72700,0
|
|
20230628,103500,86678300,72700,72700,72700,72700,0
|
|
20230628,103400,86678300,72700,72700,72700,72700,0
|
|
20230628,103300,86678300,72700,72600,72700,72600,31
|
|
20230628,103200,84427600,72600,72500,72600,72500,9
|
|
20230628,103100,83775000,72400,72400,72400,72400,0
|
|
20230628,103000,83775000,72400,72400,72400,72400,0
|
|
20230628,102900,83775000,72400,72400,72400,72400,0
|
|
20230628,102800,83775000,72400,72400,72400,72400,0
|
|
20230628,102700,83775000,72400,72400,72400,72400,0
|
|
20230628,102600,83775000,72400,72400,72400,72400,37
|
|
20230628,102500,81096200,72400,72400,72400,72400,0
|
|
20230628,102400,81096200,72400,72400,72400,72400,0
|
|
20230628,102300,81096200,72400,72400,72400,72400,0
|
|
20230628,102200,81096200,72400,72600,72600,72400,116
|
|
20230628,102100,72687500,72600,72600,72600,72600,0
|
|
20230628,102000,72687500,72600,72600,72600,72600,0
|
|
20230628,101900,72687500,72600,72600,72600,72600,0
|
|
20230628,101800,72687500,72600,72600,72600,72600,20
|
|
20230628,101700,71235500,72800,72800,72800,72800,0
|
|
20230628,101600,71235500,72800,72800,72800,72800,0
|
|
20230628,101500,71235500,72800,72800,72800,72800,0
|
|
20230628,101400,71235500,72800,72800,72800,72800,0
|
|
20230628,101300,71235500,72800,72800,72800,72800,0
|
|
20230628,101200,71235500,72800,72800,72800,72800,1
|
|
20230628,101100,71162700,72700,72700,72700,72700,0
|
|
20230628,101000,71162700,72700,72700,72700,72700,0
|
|
20230628,100900,71162700,72700,72700,72700,72700,0
|
|
20230628,100800,71162700,72700,72700,72700,72700,50
|
|
20230628,100700,67527700,72800,72800,72800,72800,10
|
|
20230628,100600,66799700,72700,72700,72700,72700,0
|
|
20230628,100500,66799700,72700,72700,72700,72700,20
|
|
20230628,100400,65345700,72600,72600,72600,72600,2
|
|
20230628,100300,65200500,72600,72600,72600,72600,0
|
|
20230628,100200,65200500,72600,72600,72600,72600,0
|
|
20230628,100100,65200500,72600,72600,72600,72600,0
|
|
20230628,100000,65200500,72600,72900,72900,72600,48
|
|
20230628,095900,61711400,72900,72900,72900,72900,0
|
|
20230628,095800,61711400,72900,72900,72900,72900,0
|
|
20230628,095700,61711400,72900,72900,72900,72900,0
|
|
20230628,095600,61711400,72900,72900,72900,72900,6
|
|
20230628,095500,61274000,72900,72900,72900,72900,0
|
|
20230628,095400,61274000,72900,72900,72900,72900,0
|
|
20230628,095300,61274000,72900,72900,72900,72900,0
|
|
20230628,095200,61274000,72900,72900,72900,72900,0
|
|
20230628,095100,61274000,72900,72900,72900,72900,0
|
|
20230628,095000,61274000,72900,72900,72900,72900,6
|
|
20230628,094900,60836600,72900,72900,72900,72900,2
|
|
20230628,094800,60690800,72900,72900,72900,72900,0
|
|
20230628,094700,60690800,72900,72900,72900,72900,0
|
|
20230628,094600,60690800,72900,72900,72900,72900,0
|
|
20230628,094500,60690800,72900,72900,72900,72900,0
|
|
20230628,094400,60690800,72900,72900,72900,72900,0
|
|
20230628,094300,60690800,72900,72900,72900,72900,0
|
|
20230628,094200,60690800,72900,72900,72900,72900,0
|
|
20230628,094100,60690800,72900,72900,72900,72900,0
|
|
20230628,094000,60690800,72900,72900,72900,72900,30
|
|
20230628,093900,58503800,72900,72900,72900,72900,0
|
|
20230628,093800,58503800,72900,72900,72900,72900,0
|
|
20230628,093700,58503800,72900,72900,72900,72900,0
|
|
20230628,093600,58503800,72900,72800,72900,72800,3
|
|
20230628,093500,58285300,72800,72800,72800,72800,0
|
|
20230628,093400,58285300,72800,72800,72800,72800,20
|
|
20230628,093300,56829300,72800,72800,72800,72800,1
|
|
20230628,093200,56756500,72700,72700,72700,72700,5
|
|
20230628,093100,56393000,72500,72500,72500,72500,5
|
|
20230628,093000,56030500,72500,72500,72500,72500,0
|
|
20230628,092900,56030500,72500,72800,72800,72500,200
|
|
20230628,092800,41514100,72800,72900,72900,72800,164
|
|
20230628,092700,29568500,72900,72900,72900,72900,20
|
|
20230628,092600,28110500,72900,72900,72900,72900,35
|
|
20230628,092500,25559000,73000,73000,73000,73000,0
|
|
20230628,092400,25559000,73000,73000,73000,73000,0
|
|
20230628,092300,25559000,73000,73000,73000,73000,16
|
|
20230628,092200,24391000,73100,73100,73100,73100,0
|
|
20230628,092100,24391000,73100,73100,73100,73100,8
|
|
20230628,092000,23806200,73100,73100,73100,73100,0
|
|
20230628,091900,23806200,73100,73100,73100,73100,0
|
|
20230628,091800,23806200,73100,73100,73100,73100,0
|
|
20230628,091700,23806200,73100,73100,73100,73100,1
|
|
20230628,091600,23733100,73200,73200,73200,73200,0
|
|
20230628,091500,23733100,73200,73200,73200,73200,0
|
|
20230628,091400,23733100,73200,73200,73200,73200,0
|
|
20230628,091300,23733100,73200,73200,73200,73200,7
|
|
20230628,091200,23220700,73200,73200,73200,73200,142
|
|
20230628,091100,12826300,73100,73100,73100,73100,0
|
|
20230628,091000,12826300,73100,73100,73100,73100,7
|
|
20230628,090900,12314600,73100,73100,73100,73100,0
|
|
20230628,090800,12314600,73100,73100,73100,73100,6
|
|
20230628,090700,11876000,73200,73200,73200,73200,0
|
|
20230628,090600,11876000,73200,73200,73200,73200,0
|
|
20230628,090500,11876000,73200,73200,73200,73200,1
|
|
20230628,090400,11802800,73200,73200,73200,73200,1
|
|
20230628,090300,11729600,73100,73300,73300,73100,137
|
|
20230628,090200,1701200,73200,73200,73200,73200,0
|
|
20230628,090100,1701200,73200,73200,73200,73200,0
|
|
20230628,090000,1701200,73200,74000,74000,73200,23
|