659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195600,396107000,85800,85800,85800,85800,184
|
|
20230623,195500,396107000,85800,85800,85800,85800,0
|
|
20230623,195400,396107000,85800,85800,85800,85800,0
|
|
20230623,195300,396107000,85800,85800,85800,85800,0
|
|
20230623,195200,396107000,85800,85800,85800,85800,0
|
|
20230623,195100,396107000,85800,85800,85800,85800,0
|
|
20230623,195000,396107000,85800,85800,85800,85800,0
|
|
20230623,194900,396107000,85800,85800,85800,85800,0
|
|
20230623,194800,396107000,85800,85800,85800,85800,0
|
|
20230623,194700,396107000,85800,85800,85800,85800,0
|
|
20230623,194600,396107000,85800,85800,85800,85800,0
|
|
20230623,194500,396107000,85800,85800,85800,85800,0
|
|
20230623,194400,396107000,85800,85800,85800,85800,0
|
|
20230623,194300,396107000,85800,85800,85800,85800,0
|
|
20230623,194200,396107000,85800,85800,85800,85800,0
|
|
20230623,194100,396107000,85800,85800,85800,85800,0
|
|
20230623,194000,396107000,85800,85800,85800,85800,0
|
|
20230623,193900,396107000,85800,85800,85800,85800,0
|
|
20230623,193800,396107000,85800,85800,85800,85800,0
|
|
20230623,193700,396107000,85800,85800,85800,85800,0
|
|
20230623,193600,396107000,85800,85800,85800,85800,0
|
|
20230623,193500,396107000,85800,85800,85800,85800,0
|
|
20230623,193400,396107000,85800,85800,85800,85800,0
|
|
20230623,193300,396107000,85800,85800,85800,85800,0
|
|
20230623,193200,396107000,85800,85800,85800,85800,0
|
|
20230623,193100,396107000,85800,85800,85800,85800,0
|
|
20230623,193000,396107000,85800,85800,85800,85800,0
|
|
20230623,192900,396107000,85800,85800,85800,85800,0
|
|
20230623,192800,396107000,85800,85800,85800,85800,0
|
|
20230623,192700,396107000,85800,85800,85800,85800,0
|
|
20230623,192600,396107000,85800,85800,85800,85800,184
|
|
20230623,192500,396107000,85800,85800,85800,85800,0
|
|
20230623,192400,396107000,85800,85800,85800,85800,0
|
|
20230623,192300,396107000,85800,85800,85800,85800,0
|
|
20230623,192200,396107000,85800,85800,85800,85800,0
|
|
20230623,192100,396107000,85800,85800,85800,85800,0
|
|
20230623,192000,396107000,85800,85800,85800,85800,0
|
|
20230623,191900,396107000,85800,85800,85800,85800,0
|
|
20230623,191800,396107000,85800,85800,85800,85800,0
|
|
20230623,191700,396107000,85800,85800,85800,85800,0
|
|
20230623,191600,396107000,85800,85800,85800,85800,0
|
|
20230623,191500,396107000,85800,85800,85800,85800,0
|
|
20230623,191400,396107000,85800,85800,85800,85800,0
|
|
20230623,191300,396107000,85800,85800,85800,85800,0
|
|
20230623,191200,396107000,85800,85800,85800,85800,0
|
|
20230623,191100,396107000,85800,85800,85800,85800,0
|
|
20230623,191000,396107000,85800,85800,85800,85800,0
|
|
20230623,190900,396107000,85800,85800,85800,85800,0
|
|
20230623,190800,396107000,85800,85800,85800,85800,0
|
|
20230623,190700,396107000,85800,85800,85800,85800,0
|
|
20230623,190600,396107000,85800,85800,85800,85800,0
|
|
20230623,190500,396107000,85800,85800,85800,85800,0
|
|
20230623,190400,396107000,85800,85800,85800,85800,0
|
|
20230623,190300,396107000,85800,85800,85800,85800,0
|
|
20230623,190200,396107000,85800,85800,85800,85800,0
|
|
20230623,190100,396107000,85800,85800,85800,85800,0
|
|
20230623,190000,396107000,85800,85800,85800,85800,0
|
|
20230623,185900,396107000,85800,85800,85800,85800,0
|
|
20230623,185800,396107000,85800,85800,85800,85800,0
|
|
20230623,185700,396107000,85800,85800,85800,85800,0
|
|
20230623,185600,396107000,85800,85800,85800,85800,184
|
|
20230623,185500,396107000,85800,85800,85800,85800,0
|
|
20230623,185400,396107000,85800,85800,85800,85800,0
|
|
20230623,185300,396107000,85800,85800,85800,85800,0
|
|
20230623,185200,396107000,85800,85800,85800,85800,0
|
|
20230623,185100,396107000,85800,85800,85800,85800,0
|
|
20230623,185000,396107000,85800,85800,85800,85800,0
|
|
20230623,184900,396107000,85800,85800,85800,85800,0
|
|
20230623,184800,396107000,85800,85800,85800,85800,0
|
|
20230623,184700,396107000,85800,85800,85800,85800,0
|
|
20230623,184600,396107000,85800,85800,85800,85800,0
|
|
20230623,184500,396107000,85800,85800,85800,85800,0
|
|
20230623,184400,396107000,85800,85800,85800,85800,0
|
|
20230623,184300,396107000,85800,85800,85800,85800,0
|
|
20230623,184200,396107000,85800,85800,85800,85800,0
|
|
20230623,184100,396107000,85800,85800,85800,85800,0
|
|
20230623,184000,396107000,85800,85800,85800,85800,0
|
|
20230623,183900,396107000,85800,85800,85800,85800,0
|
|
20230623,183800,396107000,85800,85800,85800,85800,0
|
|
20230623,183700,396107000,85800,85800,85800,85800,0
|
|
20230623,183600,396107000,85800,85800,85800,85800,0
|
|
20230623,183500,396107000,85800,85800,85800,85800,0
|
|
20230623,183400,396107000,85800,85800,85800,85800,0
|
|
20230623,183300,396107000,85800,85800,85800,85800,0
|
|
20230623,183200,396107000,85800,85800,85800,85800,0
|
|
20230623,183100,396107000,85800,85800,85800,85800,0
|
|
20230623,183000,396107000,85800,85800,85800,85800,0
|
|
20230623,182900,396107000,85800,85800,85800,85800,0
|
|
20230623,182800,396107000,85800,85800,85800,85800,0
|
|
20230623,182700,396107000,85800,85800,85800,85800,0
|
|
20230623,182600,396107000,85800,85800,85800,85800,184
|
|
20230623,182500,396107000,85800,85800,85800,85800,0
|
|
20230623,182400,396107000,85800,85800,85800,85800,0
|
|
20230623,182300,396107000,85800,85800,85800,85800,0
|
|
20230623,182200,396107000,85800,85800,85800,85800,0
|
|
20230623,182100,396107000,85800,85800,85800,85800,0
|
|
20230623,182000,396107000,85800,85800,85800,85800,0
|
|
20230623,181900,396107000,85800,85800,85800,85800,0
|
|
20230623,181800,396107000,85800,85800,85800,85800,0
|
|
20230623,181700,396107000,85800,85800,85800,85800,0
|
|
20230623,181600,396107000,85800,85800,85800,85800,0
|
|
20230623,181500,396107000,85800,85800,85800,85800,0
|
|
20230623,181400,396107000,85800,85800,85800,85800,0
|
|
20230623,181300,396107000,85800,85800,85800,85800,0
|
|
20230623,181200,396107000,85800,85800,85800,85800,0
|
|
20230623,181100,396107000,85800,85800,85800,85800,0
|
|
20230623,181000,396107000,85800,85800,85800,85800,0
|
|
20230623,180900,396107000,85800,85800,85800,85800,0
|
|
20230623,180800,396107000,85800,85800,85800,85800,0
|
|
20230623,180700,396107000,85800,85800,85800,85800,0
|
|
20230623,180600,396107000,85800,85800,85800,85800,0
|
|
20230623,180500,396107000,85800,85800,85800,85800,0
|
|
20230623,180400,396107000,85800,85800,85800,85800,0
|
|
20230623,180300,396107000,85800,85800,85800,85800,0
|
|
20230623,180200,396107000,85800,85800,85800,85800,0
|
|
20230623,180100,396107000,85800,85800,85800,85800,0
|
|
20230623,180000,396107000,85800,85800,85800,85800,0
|
|
20230623,175900,396107000,85800,85800,85800,85800,0
|
|
20230623,175800,396107000,85800,85800,85800,85800,0
|
|
20230623,175700,396107000,85800,85800,85800,85800,0
|
|
20230623,175600,396107000,85800,85800,85800,85800,184
|
|
20230623,175500,396107000,85800,85800,85800,85800,0
|
|
20230623,175400,396107000,85800,85800,85800,85800,0
|
|
20230623,175300,396107000,85800,85800,85800,85800,0
|
|
20230623,175200,396107000,85800,85800,85800,85800,0
|
|
20230623,175100,396107000,85800,85800,85800,85800,0
|
|
20230623,175000,396107000,85800,85800,85800,85800,0
|
|
20230623,174900,396107000,85800,85800,85800,85800,0
|
|
20230623,174800,396107000,85800,85800,85800,85800,0
|
|
20230623,174700,396107000,85800,85800,85800,85800,0
|
|
20230623,174600,396107000,85800,85800,85800,85800,0
|
|
20230623,174500,396107000,85800,85800,85800,85800,0
|
|
20230623,174400,396107000,85800,85800,85800,85800,0
|
|
20230623,174300,396107000,85800,85800,85800,85800,0
|
|
20230623,174200,396107000,85800,85800,85800,85800,0
|
|
20230623,174100,396107000,85800,85800,85800,85800,0
|
|
20230623,174000,396107000,85800,85800,85800,85800,0
|
|
20230623,173900,396107000,85800,85800,85800,85800,0
|
|
20230623,173800,396107000,85800,85800,85800,85800,0
|
|
20230623,173700,396107000,85800,85800,85800,85800,0
|
|
20230623,173600,396107000,85800,85800,85800,85800,0
|
|
20230623,173500,396107000,85800,85800,85800,85800,0
|
|
20230623,173400,396107000,85800,85800,85800,85800,0
|
|
20230623,173300,396107000,85800,85800,85800,85800,0
|
|
20230623,173200,396107000,85800,85800,85800,85800,0
|
|
20230623,173100,396107000,85800,85800,85800,85800,0
|
|
20230623,173000,396107000,85800,85800,85800,85800,0
|
|
20230623,172900,396107000,85800,85800,85800,85800,0
|
|
20230623,172800,396107000,85800,85800,85800,85800,0
|
|
20230623,172700,396107000,85800,85800,85800,85800,0
|
|
20230623,172600,396107000,85800,85800,85800,85800,184
|
|
20230623,172500,396107000,85800,85800,85800,85800,0
|
|
20230623,172400,396107000,85800,85800,85800,85800,0
|
|
20230623,172300,396107000,85800,85800,85800,85800,0
|
|
20230623,172200,396107000,85800,85800,85800,85800,0
|
|
20230623,172100,396107000,85800,85800,85800,85800,0
|
|
20230623,172000,396107000,85800,85800,85800,85800,0
|
|
20230623,171900,396107000,85800,85800,85800,85800,0
|
|
20230623,171800,396107000,85800,85800,85800,85800,0
|
|
20230623,171700,396107000,85800,85800,85800,85800,0
|
|
20230623,171600,396107000,85800,85800,85800,85800,0
|
|
20230623,171500,396107000,85800,85800,85800,85800,0
|
|
20230623,171400,396107000,85800,85800,85800,85800,0
|
|
20230623,171300,396107000,85800,85800,85800,85800,0
|
|
20230623,171200,396107000,85800,85800,85800,85800,0
|
|
20230623,171100,396107000,85800,85800,85800,85800,0
|
|
20230623,171000,396107000,85800,85800,85800,85800,0
|
|
20230623,170900,396107000,85800,85800,85800,85800,0
|
|
20230623,170800,396107000,85800,85800,85800,85800,0
|
|
20230623,170700,396107000,85800,85800,85800,85800,0
|
|
20230623,170600,396107000,85800,85800,85800,85800,0
|
|
20230623,170500,396107000,85800,85800,85800,85800,0
|
|
20230623,170400,396107000,85800,85800,85800,85800,0
|
|
20230623,170300,396107000,85800,85800,85800,85800,0
|
|
20230623,170200,396107000,85800,85800,85800,85800,0
|
|
20230623,170100,396107000,85800,85800,85800,85800,0
|
|
20230623,170000,396107000,85800,85800,85800,85800,0
|
|
20230623,165900,396107000,85800,85800,85800,85800,0
|
|
20230623,165800,396107000,85800,85800,85800,85800,0
|
|
20230623,165700,396107000,85800,85800,85800,85800,0
|
|
20230623,165600,396107000,85800,85800,85800,85800,184
|
|
20230623,165500,396107000,85800,85800,85800,85800,0
|
|
20230623,165400,396107000,85800,85800,85800,85800,0
|
|
20230623,165300,396107000,85800,85800,85800,85800,0
|
|
20230623,165200,396107000,85800,85800,85800,85800,0
|
|
20230623,165100,396107000,85800,85800,85800,85800,0
|
|
20230623,165000,396107000,85800,85800,85800,85800,0
|
|
20230623,164900,396107000,85800,85800,85800,85800,0
|
|
20230623,164800,396107000,85800,85800,85800,85800,0
|
|
20230623,164700,396107000,85800,85800,85800,85800,0
|
|
20230623,164600,396107000,85800,85800,85800,85800,0
|
|
20230623,164500,396107000,85800,85800,85800,85800,0
|
|
20230623,164400,396107000,85800,85800,85800,85800,0
|
|
20230623,164300,396107000,85800,85800,85800,85800,0
|
|
20230623,164200,396107000,85800,85800,85800,85800,0
|
|
20230623,164100,396107000,85800,85800,85800,85800,0
|
|
20230623,164000,396107000,85800,85800,85800,85800,0
|
|
20230623,163900,396107000,85800,85800,85800,85800,0
|
|
20230623,163800,396107000,85800,85800,85800,85800,0
|
|
20230623,163700,396107000,85800,85800,85800,85800,0
|
|
20230623,163600,396107000,85800,85800,85800,85800,0
|
|
20230623,163500,396107000,85800,85800,85800,85800,0
|
|
20230623,163400,396107000,85800,85800,85800,85800,0
|
|
20230623,163300,396107000,85800,85800,85800,85800,0
|
|
20230623,163200,396107000,85800,85800,85800,85800,0
|
|
20230623,163100,396107000,85800,85800,85800,85800,0
|
|
20230623,163000,396107000,85800,85800,85800,85800,0
|
|
20230623,162900,396107000,85800,85800,85800,85800,0
|
|
20230623,162800,396107000,85800,85800,85800,85800,0
|
|
20230623,162700,396107000,85800,85800,85800,85800,0
|
|
20230623,162600,396107000,85800,85800,85800,85800,184
|
|
20230623,162500,396107000,85800,85800,85800,85800,0
|
|
20230623,162400,396107000,85800,85800,85800,85800,0
|
|
20230623,162300,396107000,85800,85800,85800,85800,0
|
|
20230623,162200,396107000,85800,85800,85800,85800,0
|
|
20230623,162100,396107000,85800,85800,85800,85800,0
|
|
20230623,162000,396107000,85800,85800,85800,85800,0
|
|
20230623,161900,396107000,85800,85800,85800,85800,0
|
|
20230623,161800,396107000,85800,85800,85800,85800,0
|
|
20230623,161700,396107000,85800,85800,85800,85800,0
|
|
20230623,161600,396107000,85800,85800,85800,85800,0
|
|
20230623,161500,396107000,85800,85800,85800,85800,0
|
|
20230623,161400,396107000,85800,85800,85800,85800,0
|
|
20230623,161300,396107000,85800,85800,85800,85800,0
|
|
20230623,161200,396107000,85800,85800,85800,85800,0
|
|
20230623,161100,396107000,85800,85800,85800,85800,0
|
|
20230623,161000,396107000,85800,85800,85800,85800,0
|
|
20230623,160900,396107000,85800,85800,85800,85800,0
|
|
20230623,160800,396107000,85800,85800,85800,85800,0
|
|
20230623,160700,396107000,85800,85800,85800,85800,0
|
|
20230623,160600,396107000,85800,85800,85800,85800,0
|
|
20230623,160500,396107000,85800,85800,85800,85800,0
|
|
20230623,160400,396107000,85800,85800,85800,85800,0
|
|
20230623,160300,396107000,85800,85800,85800,85800,0
|
|
20230623,160200,396107000,85800,85800,85800,85800,0
|
|
20230623,160100,396107000,85800,85800,85800,85800,0
|
|
20230623,160000,396107000,85800,85800,85800,85800,0
|
|
20230623,155900,396107000,85800,85800,85800,85800,0
|
|
20230623,155800,396107000,85800,85800,85800,85800,0
|
|
20230623,155700,396107000,85800,85800,85800,85800,0
|
|
20230623,155600,396107000,85800,85800,85800,85800,184
|
|
20230623,155500,396107000,85800,85800,85800,85800,0
|
|
20230623,155400,396107000,85800,85800,85800,85800,0
|
|
20230623,155300,396107000,85800,85800,85800,85800,0
|
|
20230623,155200,396107000,85800,85800,85800,85800,0
|
|
20230623,155100,396107000,85800,85800,85800,85800,0
|
|
20230623,155000,396107000,85800,85800,85800,85800,0
|
|
20230623,154900,396107000,85800,85800,85800,85800,0
|
|
20230623,154800,396107000,85800,85800,85800,85800,0
|
|
20230623,154700,396107000,85800,85800,85800,85800,0
|
|
20230623,154600,396107000,85800,85800,85800,85800,0
|
|
20230623,154500,396107000,85800,85800,85800,85800,0
|
|
20230623,154400,396107000,85800,85800,85800,85800,0
|
|
20230623,154300,396107000,85800,85800,85800,85800,0
|
|
20230623,154200,396107000,85800,85800,85800,85800,0
|
|
20230623,154100,396107000,85800,85800,85800,85800,0
|
|
20230623,154000,396107000,85800,85800,85800,85800,0
|
|
20230623,153900,396107000,85800,85800,85800,85800,0
|
|
20230623,153800,396107000,85800,85800,85800,85800,0
|
|
20230623,153700,396107000,85800,85800,85800,85800,0
|
|
20230623,153600,396107000,85800,85800,85800,85800,0
|
|
20230623,153500,396107000,85800,85800,85800,85800,0
|
|
20230623,153400,396107000,85800,85800,85800,85800,0
|
|
20230623,153300,396107000,85800,85800,85800,85800,0
|
|
20230623,153200,396107000,85800,85800,85800,85800,0
|
|
20230623,153100,396107000,85800,85800,85800,85800,0
|
|
20230623,153000,396107000,85800,85800,85800,85800,184
|
|
20230623,152900,380319800,85800,85800,85800,85800,0
|
|
20230623,152800,380319800,85800,85800,85800,85800,0
|
|
20230623,152700,380319800,85800,85800,85800,85800,0
|
|
20230623,152600,380319800,85800,85800,85800,85800,0
|
|
20230623,152500,380319800,85800,85800,85800,85800,0
|
|
20230623,152400,380319800,85800,85800,85800,85800,0
|
|
20230623,152300,380319800,85800,85800,85800,85800,0
|
|
20230623,152200,380319800,85800,85800,85800,85800,0
|
|
20230623,152100,380319800,85800,85800,85800,85800,0
|
|
20230623,152000,380319800,85800,85800,85800,85800,0
|
|
20230623,151900,380319800,85800,85900,85900,85800,255
|
|
20230623,151800,358419200,85900,85900,85900,85900,3
|
|
20230623,151700,358161500,85900,85900,85900,85900,2
|
|
20230623,151600,357989700,86000,86300,86300,85900,5
|
|
20230623,151500,357559600,85900,85900,86000,85900,15
|
|
20230623,151400,356270300,85900,85900,85900,85900,2
|
|
20230623,151300,356098500,85900,85900,86200,85900,17
|
|
20230623,151200,354637100,85900,86000,86000,85800,27
|
|
20230623,151100,352318100,86000,86000,86000,85900,14
|
|
20230623,151000,351115300,85900,86000,86000,85900,6
|
|
20230623,150900,350599800,85900,85900,86000,85900,21
|
|
20230623,150800,348795800,85900,85800,86000,85800,18
|
|
20230623,150700,347249900,85900,85900,86000,85800,11
|
|
20230623,150600,346305700,85900,85900,86000,85800,58
|
|
20230623,150500,341323600,86000,86100,86100,85900,14
|
|
20230623,150400,340120700,85900,86100,86100,85900,278
|
|
20230623,150300,316211000,86100,86100,86200,86100,6
|
|
20230623,150200,315694100,86100,86000,86100,86000,7
|
|
20230623,150100,315091700,86000,86000,86100,86000,17
|
|
20230623,150000,313629300,86100,86200,86200,86100,9
|
|
20230623,145900,312854300,86100,86100,86100,86100,36
|
|
20230623,145800,309754700,86100,86100,86200,86100,40
|
|
20230623,145700,306310400,86100,86100,86100,86100,6
|
|
20230623,145600,305793800,86100,86100,86100,86100,16
|
|
20230623,145500,304416200,86100,86300,86300,86100,39
|
|
20230623,145400,301056000,86100,86100,86300,86100,12
|
|
20230623,145300,300022200,86300,86100,86300,86100,54
|
|
20230623,145200,295372600,86200,86200,86200,86100,437
|
|
20230623,145100,257705800,86300,86300,86300,86300,4
|
|
20230623,145000,257360600,86200,86200,86300,86200,37
|
|
20230623,144900,254170900,86300,86200,86300,86200,8
|
|
20230623,144800,253480600,86200,86200,86200,86200,5
|
|
20230623,144700,253049600,86200,86200,86200,86200,6
|
|
20230623,144600,252532400,86200,86200,86200,86200,5
|
|
20230623,144500,252101400,86200,86300,86300,86200,5
|
|
20230623,144400,251670300,86300,86200,86400,86200,10
|
|
20230623,144300,250807400,86200,86300,86300,86200,7
|
|
20230623,144200,250203400,86300,86200,86300,86200,15
|
|
20230623,144100,248909000,86200,86200,86300,86200,10
|
|
20230623,144000,248046500,86200,86300,86300,86200,6
|
|
20230623,143900,247529200,86200,86200,86200,86200,6
|
|
20230623,143800,247012000,86200,86200,86300,86200,12
|
|
20230623,143700,245977300,86200,86200,86200,86200,7
|
|
20230623,143600,245373900,86200,86200,86300,86200,16
|
|
20230623,143500,243994400,86200,86200,86200,86200,4
|
|
20230623,143400,243649600,86300,86300,86300,86300,11
|
|
20230623,143300,242700300,86300,86300,86300,86300,7
|
|
20230623,143200,242096200,86300,86300,86300,86300,23
|
|
20230623,143100,240111300,86300,86200,86400,86200,7
|
|
20230623,143000,239507200,86200,86200,86300,86200,12
|
|
20230623,142900,238472400,86200,86200,86300,86200,4
|
|
20230623,142800,238127500,86500,86200,86500,86200,9
|
|
20230623,142700,237351200,86200,86300,86400,86200,6
|
|
20230623,142600,236833600,86200,86200,86300,86200,8
|
|
20230623,142500,236143700,86200,86200,86400,86200,5
|
|
20230623,142400,235712300,86200,86200,86200,86200,4
|
|
20230623,142300,235367500,86200,86400,86500,86200,7
|
|
20230623,142200,234763400,86200,86200,86300,86200,10
|
|
20230623,142100,233900900,86200,86300,86300,86200,6
|
|
20230623,142000,233383300,86300,86300,86300,86300,5
|
|
20230623,141900,232951800,86300,86300,86300,86300,5
|
|
20230623,141800,232520300,86300,86300,86300,86300,4
|
|
20230623,141700,232175100,86300,86300,86400,86300,4
|
|
20230623,141600,231829800,86300,86400,86400,86300,3
|
|
20230623,141500,231570700,86300,86400,86400,86300,7
|
|
20230623,141400,230966500,86400,86400,86400,86400,6
|
|
20230623,141300,230448100,86400,86400,86400,86400,3
|
|
20230623,141200,230188900,86500,86500,86500,86500,5
|
|
20230623,141100,229756400,86500,86500,86500,86500,8
|
|
20230623,141000,229064400,86400,86400,86500,86400,10
|
|
20230623,140900,228199800,86500,86400,86500,86400,3
|
|
20230623,140800,227940500,86400,86400,86600,86400,5
|
|
20230623,140700,227508300,86400,86400,86400,86400,4
|
|
20230623,140600,227162700,86400,86400,86400,86400,1
|
|
20230623,140500,227076300,86400,86400,86400,86400,0
|
|
20230623,140400,227076300,86400,86400,86400,86400,1
|
|
20230623,140300,226989900,86500,86500,86500,86500,7
|
|
20230623,140200,226384400,86400,86400,86400,86400,0
|
|
20230623,140100,226384400,86400,86400,86400,86400,5
|
|
20230623,140000,225952400,86400,86400,86400,86400,40
|
|
20230623,135900,222496400,86500,86500,86500,86500,0
|
|
20230623,135800,222496400,86500,86500,86500,86500,5
|
|
20230623,135700,222063900,86700,86700,86700,86700,3
|
|
20230623,135600,221803800,86700,86700,86700,86700,111
|
|
20230623,135500,212180100,86700,86800,86800,86700,9
|
|
20230623,135400,211399000,86700,86700,86700,86700,8
|
|
20230623,135300,210705400,86700,86400,86700,86400,23
|
|
20230623,135200,208713700,86400,86400,86400,86400,0
|
|
20230623,135100,208713700,86400,86400,86400,86400,0
|
|
20230623,135000,208713700,86400,86400,86400,86400,2
|
|
20230623,134900,208540900,86400,86400,86400,86400,0
|
|
20230623,134800,208540900,86400,86400,86400,86400,0
|
|
20230623,134700,208540900,86400,86400,86400,86400,1
|
|
20230623,134600,208454500,86400,86400,86400,86400,0
|
|
20230623,134500,208454500,86400,86400,86400,86400,0
|
|
20230623,134400,208454500,86400,86400,86400,86400,0
|
|
20230623,134300,208454500,86400,86400,86400,86400,0
|
|
20230623,134200,208454500,86400,86400,86400,86400,1
|
|
20230623,134100,208368100,86400,86400,86400,86400,0
|
|
20230623,134000,208368100,86400,86400,86400,86400,0
|
|
20230623,133900,208368100,86400,86400,86400,86400,1
|
|
20230623,133800,208281700,86400,86400,86400,86400,0
|
|
20230623,133700,208281700,86400,86400,86400,86400,0
|
|
20230623,133600,208281700,86400,86400,86400,86400,0
|
|
20230623,133500,208281700,86400,86400,86400,86400,1
|
|
20230623,133400,208195300,86500,86500,86500,86500,0
|
|
20230623,133300,208195300,86500,86500,86500,86500,2
|
|
20230623,133200,208022300,86700,86700,86700,86700,56
|
|
20230623,133100,203167100,86700,86700,86700,86700,1
|
|
20230623,133000,203080400,86600,86600,86600,86600,0
|
|
20230623,132900,203080400,86600,86600,86600,86600,20
|
|
20230623,132800,201348400,86300,86500,86500,86300,326
|
|
20230623,132700,173176300,86500,86500,86500,86500,0
|
|
20230623,132600,173176300,86500,86500,86500,86500,0
|
|
20230623,132500,173176300,86500,86500,86500,86500,2
|
|
20230623,132400,173003300,86500,86500,86500,86500,0
|
|
20230623,132300,173003300,86500,86500,86500,86500,0
|
|
20230623,132200,173003300,86500,86500,86500,86500,0
|
|
20230623,132100,173003300,86500,86500,86500,86500,0
|
|
20230623,132000,173003300,86500,86500,86500,86500,1
|
|
20230623,131900,172916800,86500,86500,86500,86500,0
|
|
20230623,131800,172916800,86500,86500,86500,86500,1
|
|
20230623,131700,172830300,86600,86600,86600,86600,3
|
|
20230623,131600,172570500,86600,86600,86600,86600,2
|
|
20230623,131500,172397300,86600,86600,86600,86600,1
|
|
20230623,131400,172310700,86600,86600,86600,86600,0
|
|
20230623,131300,172310700,86600,86600,86600,86600,1
|
|
20230623,131200,172224100,86600,86600,86600,86600,4
|
|
20230623,131100,171877700,86600,86600,86600,86600,0
|
|
20230623,131000,171877700,86600,86600,86600,86600,1
|
|
20230623,130900,171791100,86600,86500,86600,86500,7
|
|
20230623,130800,171185000,86500,86500,86500,86500,3
|
|
20230623,130700,170925500,86500,86600,86600,86500,13
|
|
20230623,130600,169800700,86500,86500,86500,86500,0
|
|
20230623,130500,169800700,86500,86500,86500,86500,3
|
|
20230623,130400,169541200,86500,86500,86600,86500,17
|
|
20230623,130300,168069900,86500,86500,86500,86500,2
|
|
20230623,130200,167896900,86600,86600,86600,86600,2
|
|
20230623,130100,167723700,86600,86600,86600,86600,11
|
|
20230623,130000,166771100,86800,86700,86800,86600,5
|
|
20230623,125900,166337600,86600,86700,86700,86600,15
|
|
20230623,125800,165037400,86600,86600,86600,86600,1
|
|
20230623,125700,164950800,86600,86600,86600,86600,7
|
|
20230623,125600,164344600,86600,86600,86600,86600,4
|
|
20230623,125500,163998200,86600,86600,86600,86600,2
|
|
20230623,125400,163825000,86600,86600,86600,86600,7
|
|
20230623,125300,163218800,86600,86600,86700,86600,8
|
|
20230623,125200,162525700,86700,86600,86700,86500,23
|
|
20230623,125100,160532600,86500,86500,86600,86500,12
|
|
20230623,125000,159494300,86600,86500,86600,86500,14
|
|
20230623,124900,158282100,86500,86500,86500,86500,2
|
|
20230623,124800,158109100,86500,86500,86500,86500,7
|
|
20230623,124700,157503600,86500,86500,86500,86500,10
|
|
20230623,124600,156638600,86500,86600,86600,86500,5
|
|
20230623,124500,156206000,86500,86500,86600,86500,5
|
|
20230623,124400,155773200,86500,86500,86700,86500,10
|
|
20230623,124300,154907600,86600,86600,86600,86600,16
|
|
20230623,124200,153522000,86600,86600,86600,86600,1
|
|
20230623,124100,153435400,86600,86600,86600,86600,10
|
|
20230623,124000,152569400,86600,86600,86600,86600,9
|
|
20230623,123900,151790000,86700,86600,86700,86600,3
|
|
20230623,123800,151530100,86600,86600,86700,86600,19
|
|
20230623,123700,149883600,86600,86600,86600,86600,6
|
|
20230623,123600,149364000,86600,86600,86600,86600,3
|
|
20230623,123500,149104200,86600,86600,86600,86600,9
|
|
20230623,123400,148324800,86600,86600,86600,86600,6
|
|
20230623,123300,147805200,86600,86600,86600,86600,2
|
|
20230623,123200,147632000,86600,86600,86600,86600,8
|
|
20230623,123100,146939200,86600,86600,86600,86600,7
|
|
20230623,123000,146333000,86600,86600,86600,86600,62
|
|
20230623,122900,140963800,86600,86600,86600,86600,1
|
|
20230623,122800,140877200,86600,86600,86600,86600,2
|
|
20230623,122700,140704000,86600,86600,86600,86600,12
|
|
20230623,122600,139664800,86600,86600,86600,86600,1
|
|
20230623,122500,139578200,86600,86600,86600,86600,2
|
|
20230623,122400,139405000,86600,86600,86600,86600,12
|
|
20230623,122300,138365800,86600,86600,86600,86600,4
|
|
20230623,122200,138019400,86600,86600,86600,86600,4
|
|
20230623,122100,137673000,86600,86700,86700,86600,9
|
|
20230623,122000,136893400,86700,86700,86700,86700,3
|
|
20230623,121900,136633300,86700,86700,86700,86700,10
|
|
20230623,121800,135766300,86700,86700,86700,86700,0
|
|
20230623,121700,135766300,86700,86700,86700,86700,7
|
|
20230623,121600,135159400,86700,86700,86700,86700,12
|
|
20230623,121500,134119000,86600,86600,86600,86600,2
|
|
20230623,121400,133945800,86600,86600,86600,86600,14
|
|
20230623,121300,132733400,86600,86600,86600,86600,29
|
|
20230623,121200,130222000,86700,86600,86700,86600,3
|
|
20230623,121100,129962100,86700,86800,86800,86600,12
|
|
20230623,121000,128922200,86700,86700,86700,86700,1
|
|
20230623,120900,128835500,86800,86600,86800,86600,10
|
|
20230623,120800,127968300,86600,86600,86600,86600,5
|
|
20230623,120700,127535300,86600,86600,86800,86600,12
|
|
20230623,120600,126495400,86600,86600,86700,86600,9
|
|
20230623,120500,125715900,86700,86600,86700,86600,3
|
|
20230623,120400,125456000,86600,86600,86600,86600,6
|
|
20230623,120300,124936400,86700,86700,86700,86600,13
|
|
20230623,120200,123810200,86700,86600,86700,86600,11
|
|
20230623,120100,122856600,86600,86600,86600,86600,11
|
|
20230623,120000,121904000,86700,86700,86700,86700,4
|
|
20230623,115900,121557200,86700,86700,86700,86700,3
|
|
20230623,115800,121297100,86700,86700,86800,86700,17
|
|
20230623,115700,119822700,86700,86800,86800,86700,4
|
|
20230623,115600,119475700,86700,86700,86700,86700,3
|
|
20230623,115500,119215600,86700,86700,86800,86700,7
|
|
20230623,115400,118608600,86700,86700,86700,86700,6
|
|
20230623,115300,118088400,86700,86800,86800,86700,8
|
|
20230623,115200,117394200,86700,86700,86700,86700,1
|
|
20230623,115100,117307500,86700,86700,86700,86700,7
|
|
20230623,115000,116700600,86700,86800,86800,86700,6
|
|
20230623,114900,116180300,86700,86700,86700,86700,3
|
|
20230623,114800,115920200,86800,86700,86800,86700,12
|
|
20230623,114700,114879300,86800,86800,87200,86800,6
|
|
20230623,114600,114357700,86700,86800,86800,86700,2
|
|
20230623,114500,114184200,86800,86800,86800,86700,9
|
|
20230623,114400,113403100,86800,86800,86800,86800,4
|
|
20230623,114300,113055900,86800,86800,86900,86800,8
|
|
20230623,114200,112361300,86800,86800,86800,86700,10
|
|
20230623,114100,111493600,86700,86700,86800,86700,7
|
|
20230623,114000,110886600,86700,86800,86800,86700,3
|
|
20230623,113900,110626400,86800,86900,86900,86800,8
|
|
20230623,113800,109931900,86800,86800,86800,86800,5
|
|
20230623,113700,109497900,86800,86800,86900,86700,16
|
|
20230623,113600,108109000,86700,86800,86800,86700,9
|
|
20230623,113500,107327900,86700,86800,86800,86700,10
|
|
20230623,113400,106460200,86700,86700,86700,86700,12
|
|
20230623,113300,105419800,86700,86700,86700,86700,2
|
|
20230623,113200,105246400,86700,86700,86700,86700,15
|
|
20230623,113100,103945900,86700,86700,86700,86700,13
|
|
20230623,113000,102818800,86800,86700,86800,86700,4
|
|
20230623,112900,102471800,86700,86800,86800,86700,44
|
|
20230623,112800,98652700,86800,86800,86800,86800,6
|
|
20230623,112700,98131900,86900,86800,86900,86800,3
|
|
20230623,112600,97871400,86800,86800,86900,86800,25
|
|
20230623,112500,95701300,86800,86800,86800,86800,2
|
|
20230623,112400,95527700,86800,86800,86900,86800,10
|
|
20230623,112300,94659600,86800,86800,86800,86800,7
|
|
20230623,112200,94052000,86900,86800,86900,86800,27
|
|
20230623,112100,91706000,86800,86800,86800,86800,15
|
|
20230623,112000,90404000,86800,86800,86800,86800,1
|
|
20230623,111900,90317200,86800,86800,86800,86800,3
|
|
20230623,111800,90056800,86800,86800,86800,86800,13
|
|
20230623,111700,88928400,86800,86800,86800,86800,2
|
|
20230623,111600,88754800,86800,87000,87000,86800,155
|
|
20230623,111500,75273200,87000,87000,87000,87000,6
|
|
20230623,111400,74751200,87000,87000,87100,87000,10
|
|
20230623,111300,73881100,87000,87000,87000,87000,7
|
|
20230623,111200,73272100,87000,87100,87100,87000,2
|
|
20230623,111100,73098000,87000,87000,87000,87000,7
|
|
20230623,111000,72489000,87100,87100,87100,87100,57
|
|
20230623,110900,67524300,87100,87100,87100,87100,2
|
|
20230623,110800,67350100,87100,87200,87200,87100,33
|
|
20230623,110700,64473400,87200,87200,87200,87200,1
|
|
20230623,110600,64386200,87300,87300,87300,87300,91
|
|
20230623,110500,56441900,87300,87300,87300,87300,10
|
|
20230623,110400,55568900,87300,87300,87300,87300,1
|
|
20230623,110300,55481600,87300,87300,87300,87300,2
|
|
20230623,110200,55307000,87400,87400,87400,87400,7
|
|
20230623,110100,54695200,87400,87400,87400,87400,7
|
|
20230623,110000,54083400,87400,87400,87400,87300,39
|
|
20230623,105900,50675600,87400,87400,87400,87400,0
|
|
20230623,105800,50675600,87400,87400,87400,87400,7
|
|
20230623,105700,50063800,87400,87400,87400,87400,6
|
|
20230623,105600,49539400,87400,87400,87400,87400,0
|
|
20230623,105500,49539400,87400,87400,87700,87400,9
|
|
20230623,105400,48752500,87400,87400,87400,87400,7
|
|
20230623,105300,48140700,87400,87400,87400,87400,1
|
|
20230623,105200,48053300,87400,87400,87400,87400,0
|
|
20230623,105100,48053300,87400,87400,87400,87400,0
|
|
20230623,105000,48053300,87400,87400,87400,87400,1
|
|
20230623,104900,47965900,87400,87400,87400,87400,0
|
|
20230623,104800,47965900,87400,87400,87400,87400,0
|
|
20230623,104700,47965900,87400,87400,87400,87400,0
|
|
20230623,104600,47965900,87400,87400,87400,87400,10
|
|
20230623,104500,47091900,87400,87400,87400,87400,1
|
|
20230623,104400,47004500,87400,87400,87400,87400,1
|
|
20230623,104300,46917100,87400,87400,87400,87400,0
|
|
20230623,104200,46917100,87400,87400,87400,87400,1
|
|
20230623,104100,46829700,87400,87400,87400,87400,0
|
|
20230623,104000,46829700,87400,87400,87400,87400,0
|
|
20230623,103900,46829700,87400,87400,87400,87400,0
|
|
20230623,103800,46829700,87400,87400,87400,87400,0
|
|
20230623,103700,46829700,87400,87400,87400,87400,1
|
|
20230623,103600,46742300,87500,87500,87500,87500,1
|
|
20230623,103500,46654800,87500,87500,87500,87500,0
|
|
20230623,103400,46654800,87500,87500,87500,87500,1
|
|
20230623,103300,46567300,87500,87500,87500,87500,0
|
|
20230623,103200,46567300,87500,87500,87500,87500,3
|
|
20230623,103100,46304800,87500,87500,87500,87500,1
|
|
20230623,103000,46217300,87500,87500,87500,87500,1
|
|
20230623,102900,46129800,87500,87500,87500,87500,1
|
|
20230623,102800,46042300,87500,87500,87500,87500,0
|
|
20230623,102700,46042300,87500,87500,87500,87500,0
|
|
20230623,102600,46042300,87500,87500,87600,87500,20
|
|
20230623,102500,44291100,87500,87500,87500,87500,26
|
|
20230623,102400,42016100,87500,87500,87500,87500,1
|
|
20230623,102300,41928600,87500,87500,87500,87500,0
|
|
20230623,102200,41928600,87500,87500,87500,87500,1
|
|
20230623,102100,41841100,87500,87500,87500,87500,3
|
|
20230623,102000,41578600,87500,87500,87500,87500,1
|
|
20230623,101900,41491100,87600,87600,87600,87600,1
|
|
20230623,101800,41403500,87600,87600,87600,87600,0
|
|
20230623,101700,41403500,87600,87600,87600,87600,0
|
|
20230623,101600,41403500,87600,87600,87600,87600,1
|
|
20230623,101500,41315900,87600,87600,87600,87600,8
|
|
20230623,101400,40615100,87500,87500,87500,87500,0
|
|
20230623,101300,40615100,87500,87500,87500,87500,3
|
|
20230623,101200,40352600,87600,87600,87600,87600,0
|
|
20230623,101100,40352600,87600,87600,87600,87600,0
|
|
20230623,101000,40352600,87600,87600,87600,87600,0
|
|
20230623,100900,40352600,87600,87600,87600,87600,0
|
|
20230623,100800,40352600,87600,87600,87600,87600,6
|
|
20230623,100700,39827000,87600,87600,87600,87600,1
|
|
20230623,100600,39739400,87600,87600,87600,87600,4
|
|
20230623,100500,39389000,87700,87700,87700,87700,0
|
|
20230623,100400,39389000,87700,87700,87700,87700,0
|
|
20230623,100300,39389000,87700,87700,87700,87700,1
|
|
20230623,100200,39301300,87700,87700,87700,87700,0
|
|
20230623,100100,39301300,87700,87700,87700,87700,0
|
|
20230623,100000,39301300,87700,87700,87700,87700,2
|
|
20230623,095900,39125900,87700,87700,87700,87700,1
|
|
20230623,095800,39038200,87600,87600,87600,87600,0
|
|
20230623,095700,39038200,87600,87600,87600,87600,1
|
|
20230623,095600,38950600,87600,87600,87600,87600,1
|
|
20230623,095500,38863000,87600,87600,87600,87600,0
|
|
20230623,095400,38863000,87600,87600,87600,87600,1
|
|
20230623,095300,38775400,87600,87600,87600,87600,0
|
|
20230623,095200,38775400,87600,87600,87600,87600,1
|
|
20230623,095100,38687800,87600,87600,87600,87600,0
|
|
20230623,095000,38687800,87600,87600,87600,87600,0
|
|
20230623,094900,38687800,87600,87600,87600,87600,1
|
|
20230623,094800,38600200,87600,87600,87600,87600,0
|
|
20230623,094700,38600200,87600,87600,87600,87600,0
|
|
20230623,094600,38600200,87600,87600,87600,87600,0
|
|
20230623,094500,38600200,87600,87600,87600,87600,0
|
|
20230623,094400,38600200,87600,87600,87600,87600,1
|
|
20230623,094300,38512600,87700,88000,88000,87700,241
|
|
20230623,094200,17363000,87900,88000,88000,87900,40
|
|
20230623,094100,13843300,88000,88000,88000,88000,0
|
|
20230623,094000,13843300,88000,88000,88000,88000,0
|
|
20230623,093900,13843300,88000,88000,88000,88000,1
|
|
20230623,093800,13755300,88100,88100,88100,88100,0
|
|
20230623,093700,13755300,88100,88100,88100,88100,0
|
|
20230623,093600,13755300,88100,88100,88100,88100,1
|
|
20230623,093500,13667200,88000,88000,88000,88000,5
|
|
20230623,093400,13227200,87900,87900,87900,87900,17
|
|
20230623,093300,11732900,87800,87800,87800,87800,3
|
|
20230623,093200,11469500,87800,87800,87800,87800,1
|
|
20230623,093100,11381700,87900,87900,87900,87900,0
|
|
20230623,093000,11381700,87900,87900,87900,87900,0
|
|
20230623,092900,11381700,87900,87900,87900,87900,2
|
|
20230623,092800,11205900,87900,87900,87900,87900,1
|
|
20230623,092700,11118000,87900,87900,87900,87900,0
|
|
20230623,092600,11118000,87900,87900,87900,87900,0
|
|
20230623,092500,11118000,87900,87900,87900,87900,1
|
|
20230623,092400,11030100,87900,87900,87900,87900,2
|
|
20230623,092300,10854300,87900,87900,87900,87900,0
|
|
20230623,092200,10854300,87900,87900,87900,87900,1
|
|
20230623,092100,10766400,87900,87900,87900,87900,0
|
|
20230623,092000,10766400,87900,87900,87900,87900,0
|
|
20230623,091900,10766400,87900,87900,87900,87900,0
|
|
20230623,091800,10766400,87900,87900,87900,87900,0
|
|
20230623,091700,10766400,87900,87900,87900,87900,1
|
|
20230623,091600,10678500,88500,88500,88500,88500,0
|
|
20230623,091500,10678500,88500,88500,88500,88500,0
|
|
20230623,091400,10678500,88500,88500,88500,88500,0
|
|
20230623,091300,10678500,88500,88500,88500,88500,51
|
|
20230623,091200,6165000,87800,87800,87800,87800,0
|
|
20230623,091100,6165000,87800,88500,88600,87800,3
|
|
20230623,091000,5900100,87900,87900,87900,87900,1
|
|
20230623,090900,5812200,88600,88600,88600,88600,1
|
|
20230623,090800,5723600,87700,87700,87700,87700,1
|
|
20230623,090700,5635900,88800,88800,88800,88800,0
|
|
20230623,090600,5635900,88800,88000,88800,88000,49
|
|
20230623,090500,1317600,87500,87500,87500,87500,0
|
|
20230623,090400,1317600,87500,87500,87500,87500,0
|
|
20230623,090300,1317600,87500,87500,87500,87500,3
|
|
20230623,090200,1055100,87500,87600,87600,87500,2
|
|
20230623,090100,880000,88000,88000,88000,88000,0
|
|
20230623,090000,880000,88000,88000,88000,88000,10
|