574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183100,483195400,85700,85700,85700,85700,32
|
|
20230626,183000,483195400,85700,85700,85700,85700,0
|
|
20230626,182900,483195400,85700,85700,85700,85700,0
|
|
20230626,182800,483195400,85700,85700,85700,85700,0
|
|
20230626,182700,483195400,85700,85700,85700,85700,0
|
|
20230626,182600,483195400,85700,85700,85700,85700,0
|
|
20230626,182500,483195400,85700,85700,85700,85700,0
|
|
20230626,182400,483195400,85700,85700,85700,85700,0
|
|
20230626,182300,483195400,85700,85700,85700,85700,0
|
|
20230626,182200,483195400,85700,85700,85700,85700,0
|
|
20230626,182100,483195400,85700,85700,85700,85700,0
|
|
20230626,182000,483195400,85700,85700,85700,85700,0
|
|
20230626,181900,483195400,85700,85700,85700,85700,0
|
|
20230626,181800,483195400,85700,85700,85700,85700,0
|
|
20230626,181700,483195400,85700,85700,85700,85700,0
|
|
20230626,181600,483195400,85700,85700,85700,85700,0
|
|
20230626,181500,483195400,85700,85700,85700,85700,0
|
|
20230626,181400,483195400,85700,85700,85700,85700,0
|
|
20230626,181300,483195400,85700,85700,85700,85700,0
|
|
20230626,181200,483195400,85700,85700,85700,85700,0
|
|
20230626,181100,483195400,85700,85700,85700,85700,0
|
|
20230626,181000,483195400,85700,85700,85700,85700,0
|
|
20230626,180900,483195400,85700,85700,85700,85700,0
|
|
20230626,180800,483195400,85700,85700,85700,85700,0
|
|
20230626,180700,483195400,85700,85700,85700,85700,0
|
|
20230626,180600,483195400,85700,85700,85700,85700,0
|
|
20230626,180500,483195400,85700,85700,85700,85700,0
|
|
20230626,180400,483195400,85700,85700,85700,85700,0
|
|
20230626,180300,483195400,85700,85700,85700,85700,0
|
|
20230626,180200,483195400,85700,85700,85700,85700,0
|
|
20230626,180100,483195400,85700,85700,85700,85700,32
|
|
20230626,180000,483195400,85700,85700,85700,85700,0
|
|
20230626,175900,483195400,85700,85700,85700,85700,0
|
|
20230626,175800,483195400,85700,85700,85700,85700,0
|
|
20230626,175700,483195400,85700,85700,85700,85700,0
|
|
20230626,175600,483195400,85700,85700,85700,85700,0
|
|
20230626,175500,483195400,85700,85700,85700,85700,0
|
|
20230626,175400,483195400,85700,85700,85700,85700,0
|
|
20230626,175300,483195400,85700,85700,85700,85700,0
|
|
20230626,175200,483195400,85700,85700,85700,85700,0
|
|
20230626,175100,483195400,85700,85700,85700,85700,0
|
|
20230626,175000,483195400,85700,85700,85700,85700,0
|
|
20230626,174900,483195400,85700,85700,85700,85700,0
|
|
20230626,174800,483195400,85700,85700,85700,85700,0
|
|
20230626,174700,483195400,85700,85700,85700,85700,0
|
|
20230626,174600,483195400,85700,85700,85700,85700,0
|
|
20230626,174500,483195400,85700,85700,85700,85700,0
|
|
20230626,174400,483195400,85700,85700,85700,85700,0
|
|
20230626,174300,483195400,85700,85700,85700,85700,0
|
|
20230626,174200,483195400,85700,85700,85700,85700,0
|
|
20230626,174100,483195400,85700,85700,85700,85700,0
|
|
20230626,174000,483195400,85700,85700,85700,85700,0
|
|
20230626,173900,483195400,85700,85700,85700,85700,0
|
|
20230626,173800,483195400,85700,85700,85700,85700,0
|
|
20230626,173700,483195400,85700,85700,85700,85700,0
|
|
20230626,173600,483195400,85700,85700,85700,85700,0
|
|
20230626,173500,483195400,85700,85700,85700,85700,0
|
|
20230626,173400,483195400,85700,85700,85700,85700,0
|
|
20230626,173300,483195400,85700,85700,85700,85700,0
|
|
20230626,173200,483195400,85700,85700,85700,85700,0
|
|
20230626,173100,483195400,85700,85700,85700,85700,32
|
|
20230626,173000,483195400,85700,85700,85700,85700,0
|
|
20230626,172900,483195400,85700,85700,85700,85700,0
|
|
20230626,172800,483195400,85700,85700,85700,85700,0
|
|
20230626,172700,483195400,85700,85700,85700,85700,0
|
|
20230626,172600,483195400,85700,85700,85700,85700,0
|
|
20230626,172500,483195400,85700,85700,85700,85700,0
|
|
20230626,172400,483195400,85700,85700,85700,85700,0
|
|
20230626,172300,483195400,85700,85700,85700,85700,0
|
|
20230626,172200,483195400,85700,85700,85700,85700,0
|
|
20230626,172100,483195400,85700,85700,85700,85700,0
|
|
20230626,172000,483195400,85700,85700,85700,85700,0
|
|
20230626,171900,483195400,85700,85700,85700,85700,0
|
|
20230626,171800,483195400,85700,85700,85700,85700,0
|
|
20230626,171700,483195400,85700,85700,85700,85700,0
|
|
20230626,171600,483195400,85700,85700,85700,85700,0
|
|
20230626,171500,483195400,85700,85700,85700,85700,0
|
|
20230626,171400,483195400,85700,85700,85700,85700,0
|
|
20230626,171300,483195400,85700,85700,85700,85700,0
|
|
20230626,171200,483195400,85700,85700,85700,85700,0
|
|
20230626,171100,483195400,85700,85700,85700,85700,0
|
|
20230626,171000,483195400,85700,85700,85700,85700,0
|
|
20230626,170900,483195400,85700,85700,85700,85700,0
|
|
20230626,170800,483195400,85700,85700,85700,85700,0
|
|
20230626,170700,483195400,85700,85700,85700,85700,0
|
|
20230626,170600,483195400,85700,85700,85700,85700,0
|
|
20230626,170500,483195400,85700,85700,85700,85700,0
|
|
20230626,170400,483195400,85700,85700,85700,85700,0
|
|
20230626,170300,483195400,85700,85700,85700,85700,0
|
|
20230626,170200,483195400,85700,85700,85700,85700,0
|
|
20230626,170100,483195400,85700,85700,85700,85700,32
|
|
20230626,170000,483195400,85700,85700,85700,85700,0
|
|
20230626,165900,483195400,85700,85700,85700,85700,0
|
|
20230626,165800,483195400,85700,85700,85700,85700,0
|
|
20230626,165700,483195400,85700,85700,85700,85700,0
|
|
20230626,165600,483195400,85700,85700,85700,85700,0
|
|
20230626,165500,483195400,85700,85700,85700,85700,0
|
|
20230626,165400,483195400,85700,85700,85700,85700,0
|
|
20230626,165300,483195400,85700,85700,85700,85700,0
|
|
20230626,165200,483195400,85700,85700,85700,85700,0
|
|
20230626,165100,483195400,85700,85700,85700,85700,0
|
|
20230626,165000,483195400,85700,85700,85700,85700,0
|
|
20230626,164900,483195400,85700,85700,85700,85700,0
|
|
20230626,164800,483195400,85700,85700,85700,85700,0
|
|
20230626,164700,483195400,85700,85700,85700,85700,0
|
|
20230626,164600,483195400,85700,85700,85700,85700,0
|
|
20230626,164500,483195400,85700,85700,85700,85700,0
|
|
20230626,164400,483195400,85700,85700,85700,85700,0
|
|
20230626,164300,483195400,85700,85700,85700,85700,0
|
|
20230626,164200,483195400,85700,85700,85700,85700,0
|
|
20230626,164100,483195400,85700,85700,85700,85700,0
|
|
20230626,164000,483195400,85700,85700,85700,85700,0
|
|
20230626,163900,483195400,85700,85700,85700,85700,0
|
|
20230626,163800,483195400,85700,85700,85700,85700,0
|
|
20230626,163700,483195400,85700,85700,85700,85700,0
|
|
20230626,163600,483195400,85700,85700,85700,85700,0
|
|
20230626,163500,483195400,85700,85700,85700,85700,0
|
|
20230626,163400,483195400,85700,85700,85700,85700,0
|
|
20230626,163300,483195400,85700,85700,85700,85700,0
|
|
20230626,163200,483195400,85700,85700,85700,85700,0
|
|
20230626,163100,483195400,85700,85700,85700,85700,32
|
|
20230626,163000,483195400,85700,85700,85700,85700,0
|
|
20230626,162900,483195400,85700,85700,85700,85700,0
|
|
20230626,162800,483195400,85700,85700,85700,85700,0
|
|
20230626,162700,483195400,85700,85700,85700,85700,0
|
|
20230626,162600,483195400,85700,85700,85700,85700,0
|
|
20230626,162500,483195400,85700,85700,85700,85700,0
|
|
20230626,162400,483195400,85700,85700,85700,85700,0
|
|
20230626,162300,483195400,85700,85700,85700,85700,0
|
|
20230626,162200,483195400,85700,85700,85700,85700,0
|
|
20230626,162100,483195400,85700,85700,85700,85700,0
|
|
20230626,162000,483195400,85700,85700,85700,85700,0
|
|
20230626,161900,483195400,85700,85700,85700,85700,0
|
|
20230626,161800,483195400,85700,85700,85700,85700,0
|
|
20230626,161700,483195400,85700,85700,85700,85700,0
|
|
20230626,161600,483195400,85700,85700,85700,85700,0
|
|
20230626,161500,483195400,85700,85700,85700,85700,0
|
|
20230626,161400,483195400,85700,85700,85700,85700,0
|
|
20230626,161300,483195400,85700,85700,85700,85700,0
|
|
20230626,161200,483195400,85700,85700,85700,85700,0
|
|
20230626,161100,483195400,85700,85700,85700,85700,0
|
|
20230626,161000,483195400,85700,85700,85700,85700,0
|
|
20230626,160900,483195400,85700,85700,85700,85700,0
|
|
20230626,160800,483195400,85700,85700,85700,85700,0
|
|
20230626,160700,483195400,85700,85700,85700,85700,0
|
|
20230626,160600,483195400,85700,85700,85700,85700,0
|
|
20230626,160500,483195400,85700,85700,85700,85700,0
|
|
20230626,160400,483195400,85700,85700,85700,85700,0
|
|
20230626,160300,483195400,85700,85700,85700,85700,0
|
|
20230626,160200,483195400,85700,85700,85700,85700,0
|
|
20230626,160100,483195400,85700,85700,85700,85700,32
|
|
20230626,160000,483195400,85700,85700,85700,85700,0
|
|
20230626,155900,483195400,85700,85700,85700,85700,0
|
|
20230626,155800,483195400,85700,85700,85700,85700,0
|
|
20230626,155700,483195400,85700,85700,85700,85700,0
|
|
20230626,155600,483195400,85700,85700,85700,85700,0
|
|
20230626,155500,483195400,85700,85700,85700,85700,0
|
|
20230626,155400,483195400,85700,85700,85700,85700,0
|
|
20230626,155300,483195400,85700,85700,85700,85700,0
|
|
20230626,155200,483195400,85700,85700,85700,85700,0
|
|
20230626,155100,483195400,85700,85700,85700,85700,0
|
|
20230626,155000,483195400,85700,85700,85700,85700,0
|
|
20230626,154900,483195400,85700,85700,85700,85700,0
|
|
20230626,154800,483195400,85700,85700,85700,85700,0
|
|
20230626,154700,483195400,85700,85700,85700,85700,0
|
|
20230626,154600,483195400,85700,85700,85700,85700,0
|
|
20230626,154500,483195400,85700,85700,85700,85700,0
|
|
20230626,154400,483195400,85700,85700,85700,85700,0
|
|
20230626,154300,483195400,85700,85700,85700,85700,0
|
|
20230626,154200,483195400,85700,85700,85700,85700,0
|
|
20230626,154100,483195400,85700,85700,85700,85700,0
|
|
20230626,154000,483195400,85700,85700,85700,85700,0
|
|
20230626,153900,483195400,85700,85700,85700,85700,0
|
|
20230626,153800,483195400,85700,85700,85700,85700,0
|
|
20230626,153700,483195400,85700,85700,85700,85700,0
|
|
20230626,153600,483195400,85700,85700,85700,85700,0
|
|
20230626,153500,483195400,85700,85700,85700,85700,0
|
|
20230626,153400,483195400,85700,85700,85700,85700,0
|
|
20230626,153300,483195400,85700,85700,85700,85700,0
|
|
20230626,153200,483195400,85700,85700,85700,85700,0
|
|
20230626,153100,483195400,85700,85700,85700,85700,32
|
|
20230626,153000,483195400,85700,85700,85700,85700,32
|
|
20230626,152900,480453000,85800,85800,85800,85800,0
|
|
20230626,152800,480453000,85800,85800,85800,85800,0
|
|
20230626,152700,480453000,85800,85800,85800,85800,0
|
|
20230626,152600,480453000,85800,85800,85800,85800,0
|
|
20230626,152500,480453000,85800,85800,85800,85800,0
|
|
20230626,152400,480453000,85800,85800,85800,85800,0
|
|
20230626,152300,480453000,85800,85800,85800,85800,0
|
|
20230626,152200,480453000,85800,85800,85800,85800,0
|
|
20230626,152100,480453000,85800,85800,85800,85800,0
|
|
20230626,152000,480453000,85800,85800,85800,85800,0
|
|
20230626,151900,480453000,85800,85500,85800,85300,6
|
|
20230626,151800,479939800,85200,85200,85200,85200,15
|
|
20230626,151700,478661800,85600,85300,85600,85200,7
|
|
20230626,151600,478064800,85300,85300,85300,85300,8
|
|
20230626,151500,477382400,85300,85300,85300,85300,3
|
|
20230626,151400,477126500,85800,85400,85800,85400,4
|
|
20230626,151300,476784500,85900,85500,85900,85500,5
|
|
20230626,151200,476355700,85400,85400,85400,85400,2
|
|
20230626,151100,476184900,85300,85200,85300,85200,7
|
|
20230626,151000,475588200,85400,85200,85400,85200,3
|
|
20230626,150900,475332400,85400,85400,85400,85400,1
|
|
20230626,150800,475247000,85400,85300,85400,85300,5
|
|
20230626,150700,474820400,85400,85400,85400,85400,2
|
|
20230626,150600,474649600,85400,85400,85400,85400,6
|
|
20230626,150500,474137200,85400,85400,85400,85400,2
|
|
20230626,150400,473966400,85400,85400,85400,85400,5
|
|
20230626,150300,473539400,85400,85400,85400,85400,0
|
|
20230626,150200,473539400,85400,85400,85400,85400,1
|
|
20230626,150100,473454000,85400,85500,85500,85400,13
|
|
20230626,150000,472343000,85400,85400,85400,85400,8
|
|
20230626,145900,471659800,85400,85800,85800,85400,23
|
|
20230626,145800,469688000,85800,85800,85900,85800,37
|
|
20230626,145700,466513300,85800,85800,85800,85800,39
|
|
20230626,145600,463167100,85800,85800,85800,85800,31
|
|
20230626,145500,460507300,85800,85800,85800,85700,42
|
|
20230626,145400,456903900,85700,85500,85800,85500,33
|
|
20230626,145300,454075800,85800,85700,85800,85400,51
|
|
20230626,145200,449706100,85700,85500,85900,85500,28
|
|
20230626,145100,447307400,85500,85800,85800,85500,41
|
|
20230626,145000,443790700,85800,85800,85800,85800,28
|
|
20230626,144900,441388300,85800,85800,85800,85800,37
|
|
20230626,144800,438213700,85800,85800,85800,85800,41
|
|
20230626,144700,434695900,85800,85800,85900,85800,34
|
|
20230626,144600,431778600,85400,85800,85800,85400,41
|
|
20230626,144500,428262000,85800,85800,85800,85800,27
|
|
20230626,144400,425945400,85800,85600,85800,85400,47
|
|
20230626,144300,421919900,85500,85700,85700,85500,43
|
|
20230626,144200,418237400,85600,85700,85700,85600,42
|
|
20230626,144100,414639900,85600,85800,85800,85600,33
|
|
20230626,144000,411808900,85800,85800,85800,85800,32
|
|
20230626,143900,409063300,85800,85800,85800,85800,43
|
|
20230626,143800,405373900,85800,85800,85900,85800,30
|
|
20230626,143700,402799800,85800,85800,85800,85800,39
|
|
20230626,143600,399453600,85800,85800,85800,85800,33
|
|
20230626,143500,396622200,85700,85800,85800,85700,42
|
|
20230626,143400,393020000,85800,85800,85800,85800,30
|
|
20230626,143300,390446000,85800,85800,85900,85800,40
|
|
20230626,143200,387013900,85800,85800,85800,85800,32
|
|
20230626,143100,384268300,85800,85800,85800,85800,27
|
|
20230626,143000,381951700,85800,85800,85900,85800,43
|
|
20230626,142900,378261900,85800,85700,85900,85700,48
|
|
20230626,142800,374142300,85800,85800,85800,85800,41
|
|
20230626,142700,370624500,85800,85800,85800,85800,31
|
|
20230626,142600,367964700,85800,85800,85800,85800,40
|
|
20230626,142500,364532700,85700,85800,85800,85700,40
|
|
20230626,142400,361102000,85800,85800,85900,85800,40
|
|
20230626,142300,357669900,85800,85800,85800,85800,32
|
|
20230626,142200,354924300,85800,85700,85800,85700,35
|
|
20230626,142100,351921400,85800,85800,85800,85800,84
|
|
20230626,142000,344714200,85800,85800,85800,85800,32
|
|
20230626,141900,341968600,85800,85900,85900,85800,59
|
|
20230626,141800,336906300,85800,85800,85800,85800,32
|
|
20230626,141700,334160700,85800,85800,85800,85800,40
|
|
20230626,141600,330728700,85800,85800,85800,85800,29
|
|
20230626,141500,328240500,85800,85800,85800,85800,39
|
|
20230626,141400,324894300,85800,85800,85800,85800,31
|
|
20230626,141300,322234500,85800,85800,85900,85800,29
|
|
20230626,141200,319746200,85800,85800,85800,85800,43
|
|
20230626,141100,316056800,85800,85800,85800,85800,35
|
|
20230626,141000,313053800,85800,85800,85800,85800,36
|
|
20230626,140900,309965000,85800,85800,85800,85800,32
|
|
20230626,140800,307219400,85800,85800,85800,85800,39
|
|
20230626,140700,303873200,85800,85800,85800,85800,34
|
|
20230626,140600,300956000,85800,85800,85800,85800,38
|
|
20230626,140500,297695600,85800,85900,85900,85800,29
|
|
20230626,140400,295207300,85800,85800,85800,85800,32
|
|
20230626,140300,292461700,85800,85800,85800,85800,40
|
|
20230626,140200,289029700,85800,85800,85800,85800,29
|
|
20230626,140100,286541500,85800,85800,85900,85800,68
|
|
20230626,140000,280704500,85800,85800,85800,85800,35
|
|
20230626,135900,277701500,85800,85800,85900,85800,44
|
|
20230626,135800,273926200,85800,85800,85800,85800,30
|
|
20230626,135700,271352200,85800,85800,85800,85800,41
|
|
20230626,135600,267834400,85800,85800,85800,85800,28
|
|
20230626,135500,265432000,85800,85800,85800,85800,33
|
|
20230626,135400,262600600,85800,85800,85800,85800,40
|
|
20230626,135300,259168600,85800,85800,85900,85800,30
|
|
20230626,135200,256594500,85800,85800,85800,85800,40
|
|
20230626,135100,253162500,85800,85800,85800,85800,40
|
|
20230626,135000,249730500,85800,85800,85800,85800,43
|
|
20230626,134900,246041100,85800,85800,85800,85800,33
|
|
20230626,134800,243209700,85800,85800,85800,85800,35
|
|
20230626,134700,240206700,85800,85800,85800,85800,31
|
|
20230626,134600,237546900,85800,85800,85800,85800,30
|
|
20230626,134500,234972900,85800,85800,85900,85800,42
|
|
20230626,134400,231369200,85800,85800,85800,85800,32
|
|
20230626,134300,228623600,85800,85800,85800,85800,36
|
|
20230626,134200,225534800,85800,85800,85800,85800,46
|
|
20230626,134100,221588000,85800,85800,85800,85800,62
|
|
20230626,134000,216268400,85800,85800,85800,85800,276
|
|
20230626,133900,192587600,85800,85800,85900,85800,41
|
|
20230626,133800,189069600,85800,85800,85900,85800,29
|
|
20230626,133700,186580400,85900,85900,85900,85800,23
|
|
20230626,133600,184605600,85900,85900,85900,85900,2
|
|
20230626,133500,184433800,85900,85900,85900,85900,0
|
|
20230626,133400,184433800,85900,85900,85900,85900,0
|
|
20230626,133300,184433800,85900,85800,85900,85800,3
|
|
20230626,133200,184176200,85900,85900,85900,85900,1
|
|
20230626,133100,184090300,85900,85800,86000,85800,12
|
|
20230626,133000,183059500,85900,85800,85900,85800,17
|
|
20230626,132900,181600600,85900,85800,85900,85800,4
|
|
20230626,132800,181257200,85800,85800,85800,85800,12
|
|
20230626,132700,180227600,85800,85800,85800,85800,0
|
|
20230626,132600,180227600,85800,85800,85800,85800,1
|
|
20230626,132500,180141800,86000,86000,86000,86000,1
|
|
20230626,132400,180055800,86000,86000,86000,86000,2
|
|
20230626,132300,179883800,86000,86000,86000,86000,2
|
|
20230626,132200,179711800,86000,86000,86000,86000,0
|
|
20230626,132100,179711800,86000,86000,86000,86000,0
|
|
20230626,132000,179711800,86000,86000,86000,86000,1
|
|
20230626,131900,179625800,85900,85900,85900,85900,7
|
|
20230626,131800,179024500,85900,85900,85900,85900,0
|
|
20230626,131700,179024500,85900,85900,85900,85900,0
|
|
20230626,131600,179024500,85900,85800,85900,85800,6
|
|
20230626,131500,178509400,85800,85800,85800,85800,0
|
|
20230626,131400,178509400,85800,85800,85800,85800,0
|
|
20230626,131300,178509400,85800,85800,85800,85800,3
|
|
20230626,131200,178252000,85800,85800,85800,85800,6
|
|
20230626,131100,177737200,85800,85900,85900,85800,3
|
|
20230626,131000,177479600,85900,85900,85900,85900,2
|
|
20230626,130900,177307800,85900,85900,85900,85900,0
|
|
20230626,130800,177307800,85900,85900,85900,85900,4
|
|
20230626,130700,176964200,85900,85900,85900,85900,0
|
|
20230626,130600,176964200,85900,85900,85900,85900,4
|
|
20230626,130500,176620600,85900,86000,86000,85900,12
|
|
20230626,130400,175589600,86000,86000,86000,86000,0
|
|
20230626,130300,175589600,86000,86000,86000,86000,2
|
|
20230626,130200,175417600,86000,86000,86000,86000,0
|
|
20230626,130100,175417600,86000,86000,86000,86000,0
|
|
20230626,130000,175417600,86000,86000,86000,86000,1
|
|
20230626,125900,175331600,86000,86000,86000,86000,0
|
|
20230626,125800,175331600,86000,86000,86000,86000,2
|
|
20230626,125700,175159600,85900,85900,85900,85900,2
|
|
20230626,125600,174987800,86000,86000,86000,86000,2
|
|
20230626,125500,174815800,86000,86000,86000,86000,0
|
|
20230626,125400,174815800,86000,86000,86000,86000,0
|
|
20230626,125300,174815800,86000,86000,86000,86000,0
|
|
20230626,125200,174815800,86000,86000,86000,86000,3
|
|
20230626,125100,174557800,86000,86000,86000,86000,0
|
|
20230626,125000,174557800,86000,86000,86000,86000,0
|
|
20230626,124900,174557800,86000,86000,86000,86000,0
|
|
20230626,124800,174557800,86000,86000,86000,86000,4
|
|
20230626,124700,174213800,86000,86000,86000,86000,2
|
|
20230626,124600,174041800,86000,86000,86000,86000,1
|
|
20230626,124500,173955800,86000,86000,86000,86000,2
|
|
20230626,124400,173783800,86000,86000,86000,86000,0
|
|
20230626,124300,173783800,86000,86000,86000,86000,0
|
|
20230626,124200,173783800,86000,86000,86000,86000,0
|
|
20230626,124100,173783800,86000,86000,86000,86000,0
|
|
20230626,124000,173783800,86000,86000,86000,86000,0
|
|
20230626,123900,173783800,86000,86000,86000,86000,0
|
|
20230626,123800,173783800,86000,86000,86000,86000,5
|
|
20230626,123700,173353800,86000,86000,86000,86000,0
|
|
20230626,123600,173353800,86000,86000,86000,86000,0
|
|
20230626,123500,173353800,86000,86000,86000,86000,0
|
|
20230626,123400,173353800,86000,86000,86000,86000,0
|
|
20230626,123300,173353800,86000,86000,86000,86000,0
|
|
20230626,123200,173353800,86000,86000,86000,86000,1
|
|
20230626,123100,173267800,86000,85900,86000,85900,51
|
|
20230626,123000,168881900,85900,85900,85900,85900,50
|
|
20230626,122900,164586900,85900,85900,85900,85900,0
|
|
20230626,122800,164586900,85900,85900,85900,85900,0
|
|
20230626,122700,164586900,85900,85900,85900,85900,2
|
|
20230626,122600,164415100,85900,85900,85900,85900,17
|
|
20230626,122500,162954800,86000,86000,86000,86000,2
|
|
20230626,122400,162782800,86000,86000,86000,86000,0
|
|
20230626,122300,162782800,86000,86000,86000,86000,2
|
|
20230626,122200,162610800,86000,86000,86000,86000,0
|
|
20230626,122100,162610800,86000,86000,86000,86000,0
|
|
20230626,122000,162610800,86000,86000,86000,86000,0
|
|
20230626,121900,162610800,86000,86000,86000,86000,0
|
|
20230626,121800,162610800,86000,86000,86000,86000,1
|
|
20230626,121700,162524800,86000,86000,86000,86000,0
|
|
20230626,121600,162524800,86000,86000,86000,86000,4
|
|
20230626,121500,162180800,86000,86000,86000,86000,0
|
|
20230626,121400,162180800,86000,86000,86000,86000,0
|
|
20230626,121300,162180800,86000,86000,86000,86000,0
|
|
20230626,121200,162180800,86000,86000,86000,86000,1
|
|
20230626,121100,162094800,86000,86000,86000,86000,0
|
|
20230626,121000,162094800,86000,86000,86000,86000,1
|
|
20230626,120900,162008800,86000,86000,86000,86000,0
|
|
20230626,120800,162008800,86000,86000,86000,86000,0
|
|
20230626,120700,162008800,86000,86000,86000,86000,0
|
|
20230626,120600,162008800,86000,86000,86000,86000,0
|
|
20230626,120500,162008800,86000,86000,86000,86000,0
|
|
20230626,120400,162008800,86000,86000,86000,86000,1
|
|
20230626,120300,161922800,86000,86000,86000,86000,0
|
|
20230626,120200,161922800,86000,86000,86000,86000,0
|
|
20230626,120100,161922800,86000,86000,86000,86000,0
|
|
20230626,120000,161922800,86000,86000,86000,86000,0
|
|
20230626,115900,161922800,86000,86000,86000,86000,0
|
|
20230626,115800,161922800,86000,86000,86000,86000,39
|
|
20230626,115700,158568800,85800,85800,85900,85700,341
|
|
20230626,115600,129307000,85800,85800,85800,85800,1
|
|
20230626,115500,129221200,85900,85900,85900,85900,0
|
|
20230626,115400,129221200,85900,85900,85900,85900,2
|
|
20230626,115300,129049400,85900,85900,85900,85900,3
|
|
20230626,115200,128791700,85800,85800,85800,85800,0
|
|
20230626,115100,128791700,85800,85800,85800,85800,1
|
|
20230626,115000,128705900,85800,85800,85800,85800,0
|
|
20230626,114900,128705900,85800,85800,85800,85800,0
|
|
20230626,114800,128705900,85800,85800,85800,85800,5
|
|
20230626,114700,128276900,85900,85900,85900,85900,0
|
|
20230626,114600,128276900,85900,85900,85900,85900,2
|
|
20230626,114500,128105100,85900,85900,85900,85900,0
|
|
20230626,114400,128105100,85900,85900,85900,85900,3
|
|
20230626,114300,127847400,85900,85900,85900,85900,0
|
|
20230626,114200,127847400,85900,85900,85900,85900,0
|
|
20230626,114100,127847400,85900,85900,85900,85900,0
|
|
20230626,114000,127847400,85900,85900,85900,85900,2
|
|
20230626,113900,127675600,85900,85900,85900,85900,3
|
|
20230626,113800,127417900,85800,85800,85800,85800,4
|
|
20230626,113700,127074700,85800,85800,85800,85800,5
|
|
20230626,113600,126645700,85900,85900,85900,85900,0
|
|
20230626,113500,126645700,85900,85800,85900,85800,3
|
|
20230626,113400,126388100,85900,85900,85900,85900,0
|
|
20230626,113300,126388100,85900,85900,85900,85900,3
|
|
20230626,113200,126130400,85900,85900,85900,85900,0
|
|
20230626,113100,126130400,85900,85900,85900,85900,0
|
|
20230626,113000,126130400,85900,85900,85900,85900,0
|
|
20230626,112900,126130400,85900,85900,85900,85900,0
|
|
20230626,112800,126130400,85900,85900,85900,85900,0
|
|
20230626,112700,126130400,85900,85900,85900,85900,2
|
|
20230626,112600,125958600,85900,85900,85900,85900,2
|
|
20230626,112500,125786800,85900,85900,85900,85900,1
|
|
20230626,112400,125700900,85800,85800,85800,85800,1
|
|
20230626,112300,125615100,85800,85800,85800,85800,2
|
|
20230626,112200,125443500,85800,85900,85900,85800,10
|
|
20230626,112100,124585300,85900,85900,85900,85900,0
|
|
20230626,112000,124585300,85900,85900,85900,85900,20
|
|
20230626,111900,122867300,85900,85900,85900,85900,1
|
|
20230626,111800,122781400,85900,85900,85900,85900,2
|
|
20230626,111700,122609600,85900,85900,85900,85900,0
|
|
20230626,111600,122609600,85900,85900,85900,85900,2
|
|
20230626,111500,122437800,85900,85900,85900,85900,0
|
|
20230626,111400,122437800,85900,85800,85900,85800,17
|
|
20230626,111300,120977600,85800,85800,85800,85800,15
|
|
20230626,111200,119690600,86000,86000,86000,86000,0
|
|
20230626,111100,119690600,86000,85800,86000,85800,8
|
|
20230626,111000,119004000,86000,86000,86000,86000,4
|
|
20230626,110900,118660000,86000,86000,86000,86000,0
|
|
20230626,110800,118660000,86000,86000,86000,86000,0
|
|
20230626,110700,118660000,86000,86000,86000,86000,0
|
|
20230626,110600,118660000,86000,86000,86000,86000,0
|
|
20230626,110500,118660000,86000,86000,86000,86000,3
|
|
20230626,110400,118402000,86100,86100,86100,86100,0
|
|
20230626,110300,118402000,86100,86100,86100,86100,0
|
|
20230626,110200,118402000,86100,85800,86100,85800,3
|
|
20230626,110100,118144000,85800,85800,85800,85800,4
|
|
20230626,110000,117800800,86000,86000,86000,86000,8
|
|
20230626,105900,117112800,86000,86000,86000,86000,2
|
|
20230626,105800,116940800,86100,86100,86100,86100,0
|
|
20230626,105700,116940800,86100,86100,86100,86100,0
|
|
20230626,105600,116940800,86100,86100,86100,86100,0
|
|
20230626,105500,116940800,86100,86100,86100,86100,0
|
|
20230626,105400,116940800,86100,86000,86100,86000,19
|
|
20230626,105300,115306600,86000,86000,86000,86000,0
|
|
20230626,105200,115306600,86000,86000,86000,86000,0
|
|
20230626,105100,115306600,86000,86000,86000,86000,1
|
|
20230626,105000,115220600,86000,86000,86000,86000,1
|
|
20230626,104900,115134600,86000,86000,86000,86000,0
|
|
20230626,104800,115134600,86000,86000,86000,86000,0
|
|
20230626,104700,115134600,86000,86000,86000,86000,0
|
|
20230626,104600,115134600,86000,86000,86000,85800,40
|
|
20230626,104500,111702200,85800,85800,85900,85700,277
|
|
20230626,104400,87937000,85800,85800,85800,85800,0
|
|
20230626,104300,87937000,85800,85800,85800,85800,6
|
|
20230626,104200,87422200,85900,85900,85900,85900,8
|
|
20230626,104100,86735000,85900,85900,85900,85900,2
|
|
20230626,104000,86563200,85900,85900,85900,85900,1
|
|
20230626,103900,86477300,85900,85900,85900,85900,2
|
|
20230626,103800,86305500,85900,85900,85900,85900,0
|
|
20230626,103700,86305500,85900,85900,85900,85900,0
|
|
20230626,103600,86305500,85900,85900,85900,85900,2
|
|
20230626,103500,86133700,85900,85900,85900,85900,0
|
|
20230626,103400,86133700,85900,85900,85900,85900,0
|
|
20230626,103300,86133700,85900,85900,85900,85900,0
|
|
20230626,103200,86133700,85900,85900,85900,85900,2
|
|
20230626,103100,85961900,85900,85900,85900,85900,0
|
|
20230626,103000,85961900,85900,85900,85900,85900,1
|
|
20230626,102900,85876000,85900,85900,85900,85900,2
|
|
20230626,102800,85704200,85900,85900,85900,85900,7
|
|
20230626,102700,85102900,85900,85900,85900,85900,2
|
|
20230626,102600,84931100,86100,86100,86100,86100,3
|
|
20230626,102500,84672800,86100,86100,86100,86100,2
|
|
20230626,102400,84500600,85900,85900,85900,85900,6
|
|
20230626,102300,83985200,86100,86100,86100,86100,0
|
|
20230626,102200,83985200,86100,86100,86100,86100,0
|
|
20230626,102100,83985200,86100,86100,86100,86100,2
|
|
20230626,102000,83813000,86100,86100,86100,86100,1
|
|
20230626,101900,83726900,86100,86100,86100,86100,0
|
|
20230626,101800,83726900,86100,86100,86100,86100,2
|
|
20230626,101700,83554700,86100,86100,86100,86100,1
|
|
20230626,101600,83468600,85900,86200,86200,85900,21
|
|
20230626,101500,81664100,86200,86200,86200,86200,1
|
|
20230626,101400,81577900,85900,85900,85900,85900,1
|
|
20230626,101300,81492000,85900,85900,85900,85900,0
|
|
20230626,101200,81492000,85900,85900,85900,85900,15
|
|
20230626,101100,80203500,85800,85800,85800,85800,2
|
|
20230626,101000,80031900,85800,85800,85800,85800,0
|
|
20230626,100900,80031900,85800,85800,85800,85800,0
|
|
20230626,100800,80031900,85800,85500,85800,85500,6
|
|
20230626,100700,79517400,85800,85800,85800,85800,14
|
|
20230626,100600,78316200,85800,85800,85900,85800,25
|
|
20230626,100500,76171100,85500,85500,85500,85500,1
|
|
20230626,100400,76085600,85500,85500,85500,85500,0
|
|
20230626,100300,76085600,85500,85800,85800,85500,5
|
|
20230626,100200,75656900,85800,85800,85800,85800,1
|
|
20230626,100100,75571100,85900,85900,85900,85900,0
|
|
20230626,100000,75571100,85900,85800,85900,85800,15
|
|
20230626,095900,74283900,85800,85800,85800,85800,14
|
|
20230626,095800,73082700,85800,85800,85800,85800,7
|
|
20230626,095700,72482100,85500,85500,85500,85500,0
|
|
20230626,095600,72482100,85500,85500,85500,85500,6
|
|
20230626,095500,71969100,85100,85100,85100,85100,0
|
|
20230626,095400,71969100,85100,85100,85100,85100,1
|
|
20230626,095300,71884000,85500,85500,85500,85500,2
|
|
20230626,095200,71713000,85200,85500,85500,85200,28
|
|
20230626,095100,69327100,85200,85200,85200,85200,61
|
|
20230626,095000,64129900,85200,85200,85200,85200,1
|
|
20230626,094900,64044700,85200,85200,85200,85200,0
|
|
20230626,094800,64044700,85200,84900,85200,84900,6
|
|
20230626,094700,63534700,84900,84900,84900,84900,3
|
|
20230626,094600,63280000,85200,85200,85200,85200,12
|
|
20230626,094500,62257600,85200,85200,85200,85200,0
|
|
20230626,094400,62257600,85200,85200,85200,85200,1
|
|
20230626,094300,62172400,85200,85200,85200,85200,0
|
|
20230626,094200,62172400,85200,85200,85200,85200,2
|
|
20230626,094100,62002000,85200,85200,85200,85200,2
|
|
20230626,094000,61831600,85200,85200,85200,85200,0
|
|
20230626,093900,61831600,85200,85200,85200,85200,0
|
|
20230626,093800,61831600,85200,85200,85200,85200,1
|
|
20230626,093700,61746400,85200,85200,85200,85200,2
|
|
20230626,093600,61576000,85200,85200,85200,85200,3
|
|
20230626,093500,61320400,85200,85200,85200,85200,1
|
|
20230626,093400,61235200,84900,84900,84900,84900,9
|
|
20230626,093300,60471100,84900,84900,84900,84900,1
|
|
20230626,093200,60386200,85200,85200,85200,85200,0
|
|
20230626,093100,60386200,85200,84900,85200,84900,6
|
|
20230626,093000,59876500,84900,85200,85200,84900,8
|
|
20230626,092900,59197000,84900,84900,85200,84900,3
|
|
20230626,092800,58942000,84900,84900,84900,84900,0
|
|
20230626,092700,58942000,84900,84900,84900,84900,0
|
|
20230626,092600,58942000,84900,84900,84900,84900,2
|
|
20230626,092500,58772200,85200,85200,85200,85200,3
|
|
20230626,092400,58516600,85200,85200,85200,85200,2
|
|
20230626,092300,58346200,84900,84900,84900,84900,2
|
|
20230626,092200,58176400,84900,84900,84900,84900,8
|
|
20230626,092100,57497200,84900,84900,84900,84900,1
|
|
20230626,092000,57412300,84900,84900,84900,84900,6
|
|
20230626,091900,56902900,84900,84900,84900,84900,1
|
|
20230626,091800,56818000,84900,84900,84900,84900,0
|
|
20230626,091700,56818000,84900,84900,84900,84900,0
|
|
20230626,091600,56818000,84900,85000,85000,84900,5
|
|
20230626,091500,56393100,84700,84700,84700,84700,0
|
|
20230626,091400,56393100,84700,84600,84700,84600,183
|
|
20230626,091300,40893600,84600,84600,84700,84600,57
|
|
20230626,091200,36069000,84600,84600,84600,84600,5
|
|
20230626,091100,35646000,84700,84800,84800,84700,102
|
|
20230626,091000,27006500,84700,84700,84700,84700,7
|
|
20230626,090900,26413600,84700,84700,84700,84700,3
|
|
20230626,090800,26159500,84600,84900,84900,84600,185
|
|
20230626,090700,10482900,85000,85000,85000,85000,0
|
|
20230626,090600,10482900,85000,85100,85100,85000,47
|
|
20230626,090500,6487100,85200,85200,85200,85200,2
|
|
20230626,090400,6316700,85200,85200,85200,85200,27
|
|
20230626,090300,4016300,85300,85300,85300,85300,2
|
|
20230626,090200,3845700,85300,85300,85300,85300,8
|
|
20230626,090100,3163300,85300,85300,85300,85300,0
|
|
20230626,090000,3163300,85300,85500,85500,85300,37
|