697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203400,460074250,26200,26200,26200,26200,180
|
|
20230622,203300,460074250,26200,26200,26200,26200,0
|
|
20230622,203200,460074250,26200,26200,26200,26200,0
|
|
20230622,203100,460074250,26200,26200,26200,26200,0
|
|
20230622,203000,460074250,26200,26200,26200,26200,0
|
|
20230622,202900,460074250,26200,26200,26200,26200,0
|
|
20230622,202800,460074250,26200,26200,26200,26200,0
|
|
20230622,202700,460074250,26200,26200,26200,26200,0
|
|
20230622,202600,460074250,26200,26200,26200,26200,0
|
|
20230622,202500,460074250,26200,26200,26200,26200,0
|
|
20230622,202400,460074250,26200,26200,26200,26200,0
|
|
20230622,202300,460074250,26200,26200,26200,26200,0
|
|
20230622,202200,460074250,26200,26200,26200,26200,0
|
|
20230622,202100,460074250,26200,26200,26200,26200,0
|
|
20230622,202000,460074250,26200,26200,26200,26200,0
|
|
20230622,201900,460074250,26200,26200,26200,26200,0
|
|
20230622,201800,460074250,26200,26200,26200,26200,0
|
|
20230622,201700,460074250,26200,26200,26200,26200,0
|
|
20230622,201600,460074250,26200,26200,26200,26200,0
|
|
20230622,201500,460074250,26200,26200,26200,26200,0
|
|
20230622,201400,460074250,26200,26200,26200,26200,0
|
|
20230622,201300,460074250,26200,26200,26200,26200,0
|
|
20230622,201200,460074250,26200,26200,26200,26200,0
|
|
20230622,201100,460074250,26200,26200,26200,26200,0
|
|
20230622,201000,460074250,26200,26200,26200,26200,0
|
|
20230622,200900,460074250,26200,26200,26200,26200,0
|
|
20230622,200800,460074250,26200,26200,26200,26200,0
|
|
20230622,200700,460074250,26200,26200,26200,26200,0
|
|
20230622,200600,460074250,26200,26200,26200,26200,0
|
|
20230622,200500,460074250,26200,26200,26200,26200,0
|
|
20230622,200400,460074250,26200,26200,26200,26200,180
|
|
20230622,200300,460074250,26200,26200,26200,26200,0
|
|
20230622,200200,460074250,26200,26200,26200,26200,0
|
|
20230622,200100,460074250,26200,26200,26200,26200,0
|
|
20230622,200000,460074250,26200,26200,26200,26200,0
|
|
20230622,195900,460074250,26200,26200,26200,26200,0
|
|
20230622,195800,460074250,26200,26200,26200,26200,0
|
|
20230622,195700,460074250,26200,26200,26200,26200,0
|
|
20230622,195600,460074250,26200,26200,26200,26200,0
|
|
20230622,195500,460074250,26200,26200,26200,26200,0
|
|
20230622,195400,460074250,26200,26200,26200,26200,0
|
|
20230622,195300,460074250,26200,26200,26200,26200,0
|
|
20230622,195200,460074250,26200,26200,26200,26200,0
|
|
20230622,195100,460074250,26200,26200,26200,26200,0
|
|
20230622,195000,460074250,26200,26200,26200,26200,0
|
|
20230622,194900,460074250,26200,26200,26200,26200,0
|
|
20230622,194800,460074250,26200,26200,26200,26200,0
|
|
20230622,194700,460074250,26200,26200,26200,26200,0
|
|
20230622,194600,460074250,26200,26200,26200,26200,0
|
|
20230622,194500,460074250,26200,26200,26200,26200,0
|
|
20230622,194400,460074250,26200,26200,26200,26200,0
|
|
20230622,194300,460074250,26200,26200,26200,26200,0
|
|
20230622,194200,460074250,26200,26200,26200,26200,0
|
|
20230622,194100,460074250,26200,26200,26200,26200,0
|
|
20230622,194000,460074250,26200,26200,26200,26200,0
|
|
20230622,193900,460074250,26200,26200,26200,26200,0
|
|
20230622,193800,460074250,26200,26200,26200,26200,0
|
|
20230622,193700,460074250,26200,26200,26200,26200,0
|
|
20230622,193600,460074250,26200,26200,26200,26200,0
|
|
20230622,193500,460074250,26200,26200,26200,26200,0
|
|
20230622,193400,460074250,26200,26200,26200,26200,180
|
|
20230622,193300,460074250,26200,26200,26200,26200,0
|
|
20230622,193200,460074250,26200,26200,26200,26200,0
|
|
20230622,193100,460074250,26200,26200,26200,26200,0
|
|
20230622,193000,460074250,26200,26200,26200,26200,0
|
|
20230622,192900,460074250,26200,26200,26200,26200,0
|
|
20230622,192800,460074250,26200,26200,26200,26200,0
|
|
20230622,192700,460074250,26200,26200,26200,26200,0
|
|
20230622,192600,460074250,26200,26200,26200,26200,0
|
|
20230622,192500,460074250,26200,26200,26200,26200,0
|
|
20230622,192400,460074250,26200,26200,26200,26200,0
|
|
20230622,192300,460074250,26200,26200,26200,26200,0
|
|
20230622,192200,460074250,26200,26200,26200,26200,0
|
|
20230622,192100,460074250,26200,26200,26200,26200,0
|
|
20230622,192000,460074250,26200,26200,26200,26200,0
|
|
20230622,191900,460074250,26200,26200,26200,26200,0
|
|
20230622,191800,460074250,26200,26200,26200,26200,0
|
|
20230622,191700,460074250,26200,26200,26200,26200,0
|
|
20230622,191600,460074250,26200,26200,26200,26200,0
|
|
20230622,191500,460074250,26200,26200,26200,26200,0
|
|
20230622,191400,460074250,26200,26200,26200,26200,0
|
|
20230622,191300,460074250,26200,26200,26200,26200,0
|
|
20230622,191200,460074250,26200,26200,26200,26200,0
|
|
20230622,191100,460074250,26200,26200,26200,26200,0
|
|
20230622,191000,460074250,26200,26200,26200,26200,0
|
|
20230622,190900,460074250,26200,26200,26200,26200,0
|
|
20230622,190800,460074250,26200,26200,26200,26200,0
|
|
20230622,190700,460074250,26200,26200,26200,26200,0
|
|
20230622,190600,460074250,26200,26200,26200,26200,0
|
|
20230622,190500,460074250,26200,26200,26200,26200,0
|
|
20230622,190400,460074250,26200,26200,26200,26200,180
|
|
20230622,190300,460074250,26200,26200,26200,26200,0
|
|
20230622,190200,460074250,26200,26200,26200,26200,0
|
|
20230622,190100,460074250,26200,26200,26200,26200,0
|
|
20230622,190000,460074250,26200,26200,26200,26200,0
|
|
20230622,185900,460074250,26200,26200,26200,26200,0
|
|
20230622,185800,460074250,26200,26200,26200,26200,0
|
|
20230622,185700,460074250,26200,26200,26200,26200,0
|
|
20230622,185600,460074250,26200,26200,26200,26200,0
|
|
20230622,185500,460074250,26200,26200,26200,26200,0
|
|
20230622,185400,460074250,26200,26200,26200,26200,0
|
|
20230622,185300,460074250,26200,26200,26200,26200,0
|
|
20230622,185200,460074250,26200,26200,26200,26200,0
|
|
20230622,185100,460074250,26200,26200,26200,26200,0
|
|
20230622,185000,460074250,26200,26200,26200,26200,0
|
|
20230622,184900,460074250,26200,26200,26200,26200,0
|
|
20230622,184800,460074250,26200,26200,26200,26200,0
|
|
20230622,184700,460074250,26200,26200,26200,26200,0
|
|
20230622,184600,460074250,26200,26200,26200,26200,0
|
|
20230622,184500,460074250,26200,26200,26200,26200,0
|
|
20230622,184400,460074250,26200,26200,26200,26200,0
|
|
20230622,184300,460074250,26200,26200,26200,26200,0
|
|
20230622,184200,460074250,26200,26200,26200,26200,0
|
|
20230622,184100,460074250,26200,26200,26200,26200,0
|
|
20230622,184000,460074250,26200,26200,26200,26200,0
|
|
20230622,183900,460074250,26200,26200,26200,26200,0
|
|
20230622,183800,460074250,26200,26200,26200,26200,0
|
|
20230622,183700,460074250,26200,26200,26200,26200,0
|
|
20230622,183600,460074250,26200,26200,26200,26200,0
|
|
20230622,183500,460074250,26200,26200,26200,26200,0
|
|
20230622,183400,460074250,26200,26200,26200,26200,180
|
|
20230622,183300,460074250,26200,26200,26200,26200,0
|
|
20230622,183200,460074250,26200,26200,26200,26200,0
|
|
20230622,183100,460074250,26200,26200,26200,26200,0
|
|
20230622,183000,460074250,26200,26200,26200,26200,0
|
|
20230622,182900,460074250,26200,26200,26200,26200,0
|
|
20230622,182800,460074250,26200,26200,26200,26200,0
|
|
20230622,182700,460074250,26200,26200,26200,26200,0
|
|
20230622,182600,460074250,26200,26200,26200,26200,0
|
|
20230622,182500,460074250,26200,26200,26200,26200,0
|
|
20230622,182400,460074250,26200,26200,26200,26200,0
|
|
20230622,182300,460074250,26200,26200,26200,26200,0
|
|
20230622,182200,460074250,26200,26200,26200,26200,0
|
|
20230622,182100,460074250,26200,26200,26200,26200,0
|
|
20230622,182000,460074250,26200,26200,26200,26200,0
|
|
20230622,181900,460074250,26200,26200,26200,26200,0
|
|
20230622,181800,460074250,26200,26200,26200,26200,0
|
|
20230622,181700,460074250,26200,26200,26200,26200,0
|
|
20230622,181600,460074250,26200,26200,26200,26200,0
|
|
20230622,181500,460074250,26200,26200,26200,26200,0
|
|
20230622,181400,460074250,26200,26200,26200,26200,0
|
|
20230622,181300,460074250,26200,26200,26200,26200,0
|
|
20230622,181200,460074250,26200,26200,26200,26200,0
|
|
20230622,181100,460074250,26200,26200,26200,26200,0
|
|
20230622,181000,460074250,26200,26200,26200,26200,0
|
|
20230622,180900,460074250,26200,26200,26200,26200,0
|
|
20230622,180800,460074250,26200,26200,26200,26200,0
|
|
20230622,180700,460074250,26200,26200,26200,26200,0
|
|
20230622,180600,460074250,26200,26200,26200,26200,0
|
|
20230622,180500,460074250,26200,26200,26200,26200,0
|
|
20230622,180400,460074250,26200,26200,26200,26200,180
|
|
20230622,180300,460074250,26200,26200,26200,26200,0
|
|
20230622,180200,460074250,26200,26200,26200,26200,0
|
|
20230622,180100,460074250,26200,26200,26200,26200,0
|
|
20230622,180000,460074250,26200,26200,26200,26200,0
|
|
20230622,175900,460074250,26200,26200,26200,26200,0
|
|
20230622,175800,460074250,26200,26200,26200,26200,0
|
|
20230622,175700,460074250,26200,26200,26200,26200,0
|
|
20230622,175600,460074250,26200,26200,26200,26200,0
|
|
20230622,175500,460074250,26200,26200,26200,26200,0
|
|
20230622,175400,460074250,26200,26200,26200,26200,0
|
|
20230622,175300,460074250,26200,26200,26200,26200,0
|
|
20230622,175200,460074250,26200,26200,26200,26200,0
|
|
20230622,175100,460074250,26200,26200,26200,26200,0
|
|
20230622,175000,460074250,26200,26200,26200,26200,0
|
|
20230622,174900,460074250,26200,26200,26200,26200,0
|
|
20230622,174800,460074250,26200,26200,26200,26200,0
|
|
20230622,174700,460074250,26200,26200,26200,26200,0
|
|
20230622,174600,460074250,26200,26200,26200,26200,0
|
|
20230622,174500,460074250,26200,26200,26200,26200,0
|
|
20230622,174400,460074250,26200,26200,26200,26200,0
|
|
20230622,174300,460074250,26200,26200,26200,26200,0
|
|
20230622,174200,460074250,26200,26200,26200,26200,0
|
|
20230622,174100,460074250,26200,26200,26200,26200,0
|
|
20230622,174000,460074250,26200,26200,26200,26200,0
|
|
20230622,173900,460074250,26200,26200,26200,26200,0
|
|
20230622,173800,460074250,26200,26200,26200,26200,0
|
|
20230622,173700,460074250,26200,26200,26200,26200,0
|
|
20230622,173600,460074250,26200,26200,26200,26200,0
|
|
20230622,173500,460074250,26200,26200,26200,26200,0
|
|
20230622,173400,460074250,26200,26200,26200,26200,180
|
|
20230622,173300,460074250,26200,26200,26200,26200,0
|
|
20230622,173200,460074250,26200,26200,26200,26200,0
|
|
20230622,173100,460074250,26200,26200,26200,26200,0
|
|
20230622,173000,460074250,26200,26200,26200,26200,0
|
|
20230622,172900,460074250,26200,26200,26200,26200,0
|
|
20230622,172800,460074250,26200,26200,26200,26200,0
|
|
20230622,172700,460074250,26200,26200,26200,26200,0
|
|
20230622,172600,460074250,26200,26200,26200,26200,0
|
|
20230622,172500,460074250,26200,26200,26200,26200,0
|
|
20230622,172400,460074250,26200,26200,26200,26200,0
|
|
20230622,172300,460074250,26200,26200,26200,26200,0
|
|
20230622,172200,460074250,26200,26200,26200,26200,0
|
|
20230622,172100,460074250,26200,26200,26200,26200,0
|
|
20230622,172000,460074250,26200,26200,26200,26200,0
|
|
20230622,171900,460074250,26200,26200,26200,26200,0
|
|
20230622,171800,460074250,26200,26200,26200,26200,0
|
|
20230622,171700,460074250,26200,26200,26200,26200,0
|
|
20230622,171600,460074250,26200,26200,26200,26200,0
|
|
20230622,171500,460074250,26200,26200,26200,26200,0
|
|
20230622,171400,460074250,26200,26200,26200,26200,0
|
|
20230622,171300,460074250,26200,26200,26200,26200,0
|
|
20230622,171200,460074250,26200,26200,26200,26200,0
|
|
20230622,171100,460074250,26200,26200,26200,26200,0
|
|
20230622,171000,460074250,26200,26200,26200,26200,0
|
|
20230622,170900,460074250,26200,26200,26200,26200,0
|
|
20230622,170800,460074250,26200,26200,26200,26200,0
|
|
20230622,170700,460074250,26200,26200,26200,26200,0
|
|
20230622,170600,460074250,26200,26200,26200,26200,0
|
|
20230622,170500,460074250,26200,26200,26200,26200,0
|
|
20230622,170400,460074250,26200,26200,26200,26200,180
|
|
20230622,170300,460074250,26200,26200,26200,26200,0
|
|
20230622,170200,460074250,26200,26200,26200,26200,0
|
|
20230622,170100,460074250,26200,26200,26200,26200,0
|
|
20230622,170000,460074250,26200,26200,26200,26200,0
|
|
20230622,165900,460074250,26200,26200,26200,26200,0
|
|
20230622,165800,460074250,26200,26200,26200,26200,0
|
|
20230622,165700,460074250,26200,26200,26200,26200,0
|
|
20230622,165600,460074250,26200,26200,26200,26200,0
|
|
20230622,165500,460074250,26200,26200,26200,26200,0
|
|
20230622,165400,460074250,26200,26200,26200,26200,0
|
|
20230622,165300,460074250,26200,26200,26200,26200,0
|
|
20230622,165200,460074250,26200,26200,26200,26200,0
|
|
20230622,165100,460074250,26200,26200,26200,26200,0
|
|
20230622,165000,460074250,26200,26200,26200,26200,0
|
|
20230622,164900,460074250,26200,26200,26200,26200,0
|
|
20230622,164800,460074250,26200,26200,26200,26200,0
|
|
20230622,164700,460074250,26200,26200,26200,26200,0
|
|
20230622,164600,460074250,26200,26200,26200,26200,0
|
|
20230622,164500,460074250,26200,26200,26200,26200,0
|
|
20230622,164400,460074250,26200,26200,26200,26200,0
|
|
20230622,164300,460074250,26200,26200,26200,26200,0
|
|
20230622,164200,460074250,26200,26200,26200,26200,0
|
|
20230622,164100,460074250,26200,26200,26200,26200,0
|
|
20230622,164000,460074250,26200,26200,26200,26200,0
|
|
20230622,163900,460074250,26200,26200,26200,26200,0
|
|
20230622,163800,460074250,26200,26200,26200,26200,0
|
|
20230622,163700,460074250,26200,26200,26200,26200,0
|
|
20230622,163600,460074250,26200,26200,26200,26200,0
|
|
20230622,163500,460074250,26200,26200,26200,26200,0
|
|
20230622,163400,460074250,26200,26200,26200,26200,180
|
|
20230622,163300,460074250,26200,26200,26200,26200,0
|
|
20230622,163200,460074250,26200,26200,26200,26200,0
|
|
20230622,163100,460074250,26200,26200,26200,26200,0
|
|
20230622,163000,460074250,26200,26200,26200,26200,0
|
|
20230622,162900,460074250,26200,26200,26200,26200,0
|
|
20230622,162800,460074250,26200,26200,26200,26200,0
|
|
20230622,162700,460074250,26200,26200,26200,26200,0
|
|
20230622,162600,460074250,26200,26200,26200,26200,0
|
|
20230622,162500,460074250,26200,26200,26200,26200,0
|
|
20230622,162400,460074250,26200,26200,26200,26200,0
|
|
20230622,162300,460074250,26200,26200,26200,26200,0
|
|
20230622,162200,460074250,26200,26200,26200,26200,0
|
|
20230622,162100,460074250,26200,26200,26200,26200,0
|
|
20230622,162000,460074250,26200,26200,26200,26200,0
|
|
20230622,161900,460074250,26200,26200,26200,26200,0
|
|
20230622,161800,460074250,26200,26200,26200,26200,0
|
|
20230622,161700,460074250,26200,26200,26200,26200,0
|
|
20230622,161600,460074250,26200,26200,26200,26200,0
|
|
20230622,161500,460074250,26200,26200,26200,26200,0
|
|
20230622,161400,460074250,26200,26200,26200,26200,0
|
|
20230622,161300,460074250,26200,26200,26200,26200,0
|
|
20230622,161200,460074250,26200,26200,26200,26200,0
|
|
20230622,161100,460074250,26200,26200,26200,26200,0
|
|
20230622,161000,460074250,26200,26200,26200,26200,0
|
|
20230622,160900,460074250,26200,26200,26200,26200,0
|
|
20230622,160800,460074250,26200,26200,26200,26200,0
|
|
20230622,160700,460074250,26200,26200,26200,26200,0
|
|
20230622,160600,460074250,26200,26200,26200,26200,0
|
|
20230622,160500,460074250,26200,26200,26200,26200,0
|
|
20230622,160400,460074250,26200,26200,26200,26200,180
|
|
20230622,160300,460074250,26200,26200,26200,26200,0
|
|
20230622,160200,460074250,26200,26200,26200,26200,0
|
|
20230622,160100,460074250,26200,26200,26200,26200,0
|
|
20230622,160000,460074250,26200,26200,26200,26200,0
|
|
20230622,155900,460074250,26200,26200,26200,26200,0
|
|
20230622,155800,460074250,26200,26200,26200,26200,0
|
|
20230622,155700,460074250,26200,26200,26200,26200,0
|
|
20230622,155600,460074250,26200,26200,26200,26200,0
|
|
20230622,155500,460074250,26200,26200,26200,26200,0
|
|
20230622,155400,460074250,26200,26200,26200,26200,0
|
|
20230622,155300,460074250,26200,26200,26200,26200,0
|
|
20230622,155200,460074250,26200,26200,26200,26200,0
|
|
20230622,155100,460074250,26200,26200,26200,26200,0
|
|
20230622,155000,460074250,26200,26200,26200,26200,0
|
|
20230622,154900,460074250,26200,26200,26200,26200,0
|
|
20230622,154800,460074250,26200,26200,26200,26200,0
|
|
20230622,154700,460074250,26200,26200,26200,26200,0
|
|
20230622,154600,460074250,26200,26200,26200,26200,0
|
|
20230622,154500,460074250,26200,26200,26200,26200,0
|
|
20230622,154400,460074250,26200,26200,26200,26200,0
|
|
20230622,154300,460074250,26200,26200,26200,26200,0
|
|
20230622,154200,460074250,26200,26200,26200,26200,0
|
|
20230622,154100,460074250,26200,26200,26200,26200,0
|
|
20230622,154000,460074250,26200,26200,26200,26200,0
|
|
20230622,153900,460074250,26200,26200,26200,26200,0
|
|
20230622,153800,460074250,26200,26200,26200,26200,0
|
|
20230622,153700,460074250,26200,26200,26200,26200,0
|
|
20230622,153600,460074250,26200,26200,26200,26200,0
|
|
20230622,153500,460074250,26200,26200,26200,26200,0
|
|
20230622,153400,460074250,26200,26200,26200,26200,180
|
|
20230622,153300,460074250,26200,26200,26200,26200,0
|
|
20230622,153200,460074250,26200,26200,26200,26200,0
|
|
20230622,153100,460074250,26200,26200,26200,26200,0
|
|
20230622,153000,460074250,26200,26200,26200,26200,180
|
|
20230622,152900,455358250,26150,26150,26150,26150,0
|
|
20230622,152800,455358250,26150,26150,26150,26150,0
|
|
20230622,152700,455358250,26150,26150,26150,26150,0
|
|
20230622,152600,455358250,26150,26150,26150,26150,0
|
|
20230622,152500,455358250,26150,26150,26150,26150,0
|
|
20230622,152400,455358250,26150,26150,26150,26150,0
|
|
20230622,152300,455358250,26150,26150,26150,26150,0
|
|
20230622,152200,455358250,26150,26150,26150,26150,0
|
|
20230622,152100,455358250,26150,26150,26150,26150,0
|
|
20230622,152000,455358250,26150,26150,26150,26150,0
|
|
20230622,151900,455358250,26150,26150,26150,26150,8
|
|
20230622,151800,455149050,26150,26150,26150,26150,405
|
|
20230622,151700,444558300,26150,26150,26150,26150,11
|
|
20230622,151600,444270650,26150,26150,26150,26150,25
|
|
20230622,151500,443616900,26150,26150,26150,26150,11
|
|
20230622,151400,443329250,26150,26150,26150,26150,6
|
|
20230622,151300,443172350,26150,26150,26200,26150,114
|
|
20230622,151200,440191150,26150,26150,26150,26150,6
|
|
20230622,151100,440034250,26150,26200,26200,26150,8
|
|
20230622,151000,439824950,26200,26150,26200,26150,8
|
|
20230622,150900,439615650,26150,26150,26150,26150,7
|
|
20230622,150800,439432600,26250,26250,26250,26250,1
|
|
20230622,150700,439406350,26150,26150,26150,26150,18
|
|
20230622,150600,438935650,26150,26250,26250,26150,9
|
|
20230622,150500,438700000,26150,26300,26300,26150,11
|
|
20230622,150400,438411600,26150,26200,26200,26150,82
|
|
20230622,150300,436263500,26200,26150,26200,26150,72
|
|
20230622,150200,434377400,26200,26200,26200,26200,50
|
|
20230622,150100,433067400,26200,26200,26200,26200,6
|
|
20230622,150000,432910200,26200,26200,26200,26200,38
|
|
20230622,145900,431914600,26200,26200,26200,26200,6
|
|
20230622,145800,431757400,26200,26200,26200,26200,6
|
|
20230622,145700,431600200,26250,26200,26250,26200,459
|
|
20230622,145600,419551750,26200,26200,26200,26200,6
|
|
20230622,145500,419394550,26200,26200,26200,26200,1
|
|
20230622,145400,419368350,26200,26200,26200,26200,10
|
|
20230622,145300,419106350,26200,26250,26250,26200,8
|
|
20230622,145200,418896650,26250,26200,26250,26200,267
|
|
20230622,145100,411898800,26250,26250,26300,26250,296
|
|
20230622,145000,404128400,26200,26250,26250,26200,56
|
|
20230622,144900,402660900,26250,26250,26250,26250,3
|
|
20230622,144800,402582150,26250,26250,26250,26250,183
|
|
20230622,144700,397778400,26250,26250,26250,26250,808
|
|
20230622,144600,376568400,26200,26200,26200,26200,10
|
|
20230622,144500,376306400,26200,26200,26200,26200,3
|
|
20230622,144400,376227800,26250,26250,26250,26250,111
|
|
20230622,144300,373314050,26250,26250,26250,26250,0
|
|
20230622,144200,373314050,26250,26250,26250,26250,0
|
|
20230622,144100,373314050,26250,26250,26250,26250,10
|
|
20230622,144000,373051550,26250,26250,26250,26250,0
|
|
20230622,143900,373051550,26250,26250,26250,26250,1
|
|
20230622,143800,373025300,26250,26250,26250,26250,0
|
|
20230622,143700,373025300,26250,26250,26250,26250,0
|
|
20230622,143600,373025300,26250,26250,26250,26250,0
|
|
20230622,143500,373025300,26250,26250,26250,26250,11
|
|
20230622,143400,372736550,26250,26250,26250,26250,1
|
|
20230622,143300,372710300,26250,26250,26250,26250,1
|
|
20230622,143200,372684050,26250,26250,26250,26250,15
|
|
20230622,143100,372290300,26250,26250,26250,26250,0
|
|
20230622,143000,372290300,26250,26250,26250,26250,0
|
|
20230622,142900,372290300,26250,26250,26250,26250,0
|
|
20230622,142800,372290300,26250,26250,26250,26250,0
|
|
20230622,142700,372290300,26250,26250,26250,26250,6
|
|
20230622,142600,372132800,26200,26250,26250,26200,501
|
|
20230622,142500,359006550,26250,26250,26250,26250,0
|
|
20230622,142400,359006550,26250,26250,26250,26250,190
|
|
20230622,142300,354019050,26250,26200,26250,26200,401
|
|
20230622,142200,343512800,26200,26200,26200,26200,500
|
|
20230622,142100,330412800,26200,26200,26200,26200,0
|
|
20230622,142000,330412800,26200,26200,26200,26200,882
|
|
20230622,141900,307304400,26200,26200,26200,26200,0
|
|
20230622,141800,307304400,26200,26200,26200,26200,0
|
|
20230622,141700,307304400,26200,26200,26200,26200,0
|
|
20230622,141600,307304400,26200,26200,26200,26200,0
|
|
20230622,141500,307304400,26200,26200,26200,26200,15
|
|
20230622,141400,306911400,26150,26150,26150,26150,50
|
|
20230622,141300,305603900,26150,26150,26150,26150,0
|
|
20230622,141200,305603900,26150,26150,26150,26150,0
|
|
20230622,141100,305603900,26150,26150,26150,26150,7
|
|
20230622,141000,305420850,26150,26150,26150,26150,0
|
|
20230622,140900,305420850,26150,26150,26150,26150,20
|
|
20230622,140800,304897850,26150,26150,26150,26150,0
|
|
20230622,140700,304897850,26150,26150,26150,26150,1
|
|
20230622,140600,304871700,26200,26200,26200,26200,0
|
|
20230622,140500,304871700,26200,26200,26200,26200,0
|
|
20230622,140400,304871700,26200,26200,26200,26200,1
|
|
20230622,140300,304845500,26200,26200,26200,26200,0
|
|
20230622,140200,304845500,26200,26200,26200,26200,4
|
|
20230622,140100,304740700,26150,26150,26150,26150,0
|
|
20230622,140000,304740700,26150,26150,26150,26150,0
|
|
20230622,135900,304740700,26150,26150,26150,26150,0
|
|
20230622,135800,304740700,26150,26150,26150,26150,0
|
|
20230622,135700,304740700,26150,26150,26150,26150,0
|
|
20230622,135600,304740700,26150,26150,26150,26150,0
|
|
20230622,135500,304740700,26150,26150,26150,26150,19
|
|
20230622,135400,304243850,26150,26150,26150,26150,0
|
|
20230622,135300,304243850,26150,26150,26150,26150,245
|
|
20230622,135200,297837100,26150,26150,26150,26150,0
|
|
20230622,135100,297837100,26150,26150,26150,26150,20
|
|
20230622,135000,297314100,26150,26150,26150,26150,8
|
|
20230622,134900,297104900,26200,26200,26200,26200,50
|
|
20230622,134800,295794900,26150,26150,26150,26150,0
|
|
20230622,134700,295794900,26150,26150,26150,26150,0
|
|
20230622,134600,295794900,26150,26150,26150,26150,200
|
|
20230622,134500,290564900,26200,26200,26200,26200,1
|
|
20230622,134400,290538700,26200,26200,26200,26200,0
|
|
20230622,134300,290538700,26200,26200,26200,26200,0
|
|
20230622,134200,290538700,26200,26200,26200,26200,0
|
|
20230622,134100,290538700,26200,26200,26200,26200,0
|
|
20230622,134000,290538700,26200,26200,26200,26200,0
|
|
20230622,133900,290538700,26200,26200,26200,26200,103
|
|
20230622,133800,287840100,26200,26200,26200,26200,16
|
|
20230622,133700,287420900,26150,26150,26150,26150,0
|
|
20230622,133600,287420900,26150,26150,26150,26150,0
|
|
20230622,133500,287420900,26150,26150,26150,26150,0
|
|
20230622,133400,287420900,26150,26150,26150,26150,100
|
|
20230622,133300,284805900,26150,26150,26150,26150,0
|
|
20230622,133200,284805900,26150,26150,26150,26150,400
|
|
20230622,133100,274345900,26150,26150,26150,26150,0
|
|
20230622,133000,274345900,26150,26150,26150,26150,0
|
|
20230622,132900,274345900,26150,26150,26150,26150,0
|
|
20230622,132800,274345900,26150,26200,26200,26150,175
|
|
20230622,132700,269769600,26150,26150,26150,26150,0
|
|
20230622,132600,269769600,26150,26150,26150,26150,2
|
|
20230622,132500,269717300,26150,26150,26150,26150,261
|
|
20230622,132400,262892150,26150,26150,26150,26150,20
|
|
20230622,132300,262369150,26150,26150,26150,26150,0
|
|
20230622,132200,262369150,26150,26100,26150,26100,1029
|
|
20230622,132100,235460850,26150,26150,26150,26150,2
|
|
20230622,132000,235408550,26100,26100,26100,26100,0
|
|
20230622,131900,235408550,26100,26100,26100,26100,0
|
|
20230622,131800,235408550,26100,26100,26100,26100,0
|
|
20230622,131700,235408550,26100,26100,26100,26100,199
|
|
20230622,131600,230214650,26150,26150,26150,26150,62
|
|
20230622,131500,228593350,26150,26150,26150,26150,1
|
|
20230622,131400,228567200,26150,26150,26150,26150,6
|
|
20230622,131300,228410300,26150,26150,26150,26150,0
|
|
20230622,131200,228410300,26150,26150,26150,26150,0
|
|
20230622,131100,228410300,26150,26150,26150,26150,10
|
|
20230622,131000,228148800,26150,26150,26150,26150,0
|
|
20230622,130900,228148800,26150,26150,26150,26150,16
|
|
20230622,130800,227730400,26150,26150,26150,26150,0
|
|
20230622,130700,227730400,26150,26150,26150,26150,95
|
|
20230622,130600,225246150,26150,26150,26150,26150,125
|
|
20230622,130500,221977400,26150,26150,26150,26150,0
|
|
20230622,130400,221977400,26150,26150,26150,26150,0
|
|
20230622,130300,221977400,26150,26150,26150,26150,180
|
|
20230622,130200,217270400,26100,26100,26100,26100,0
|
|
20230622,130100,217270400,26100,26100,26100,26100,17
|
|
20230622,130000,216826700,26100,26100,26100,26100,0
|
|
20230622,125900,216826700,26100,26100,26100,26100,0
|
|
20230622,125800,216826700,26100,26100,26100,26100,0
|
|
20230622,125700,216826700,26100,26100,26100,26100,0
|
|
20230622,125600,216826700,26100,26100,26100,26100,0
|
|
20230622,125500,216826700,26100,26100,26100,26100,0
|
|
20230622,125400,216826700,26100,26100,26100,26100,0
|
|
20230622,125300,216826700,26100,26100,26100,26100,0
|
|
20230622,125200,216826700,26100,26100,26100,26100,22
|
|
20230622,125100,216252500,26150,26150,26150,26150,0
|
|
20230622,125000,216252500,26150,26150,26150,26150,50
|
|
20230622,124900,214945000,26150,26150,26150,26150,0
|
|
20230622,124800,214945000,26150,26150,26150,26150,1
|
|
20230622,124700,214918850,26150,26150,26150,26150,0
|
|
20230622,124600,214918850,26150,26150,26150,26150,10
|
|
20230622,124500,214657350,26150,26150,26150,26150,0
|
|
20230622,124400,214657350,26150,26150,26150,26150,60
|
|
20230622,124300,213088350,26150,26150,26150,26150,0
|
|
20230622,124200,213088350,26150,26150,26150,26150,3
|
|
20230622,124100,213009900,26150,26150,26150,26150,0
|
|
20230622,124000,213009900,26150,26150,26150,26150,0
|
|
20230622,123900,213009900,26150,26150,26150,26150,0
|
|
20230622,123800,213009900,26150,26150,26150,26150,1
|
|
20230622,123700,212983750,26100,26100,26100,26100,0
|
|
20230622,123600,212983750,26100,26100,26100,26100,17
|
|
20230622,123500,212540050,26200,26200,26200,26200,2
|
|
20230622,123400,212487650,26200,26200,26200,26200,0
|
|
20230622,123300,212487650,26200,26200,26200,26200,0
|
|
20230622,123200,212487650,26200,26200,26200,26200,1
|
|
20230622,123100,212461450,26200,26200,26200,26200,0
|
|
20230622,123000,212461450,26200,26200,26200,26200,0
|
|
20230622,122900,212461450,26200,26200,26200,26150,117
|
|
20230622,122800,209400050,26200,26200,26200,26200,0
|
|
20230622,122700,209400050,26200,26200,26200,26200,0
|
|
20230622,122600,209400050,26200,26200,26200,26200,2
|
|
20230622,122500,209347650,26150,26150,26150,26150,0
|
|
20230622,122400,209347650,26150,26150,26150,26150,0
|
|
20230622,122300,209347650,26150,26150,26150,26150,40
|
|
20230622,122200,208301650,26150,26150,26150,26150,0
|
|
20230622,122100,208301650,26150,26150,26150,26150,0
|
|
20230622,122000,208301650,26150,26150,26150,26150,0
|
|
20230622,121900,208301650,26150,26150,26150,26150,50
|
|
20230622,121800,206994150,26150,26150,26150,26150,0
|
|
20230622,121700,206994150,26150,26150,26150,26150,0
|
|
20230622,121600,206994150,26150,26150,26150,26150,0
|
|
20230622,121500,206994150,26150,26150,26150,26150,0
|
|
20230622,121400,206994150,26150,26150,26150,26150,0
|
|
20230622,121300,206994150,26150,26150,26150,26150,0
|
|
20230622,121200,206994150,26150,26150,26150,26150,0
|
|
20230622,121100,206994150,26150,26150,26150,26150,0
|
|
20230622,121000,206994150,26150,26150,26150,26150,0
|
|
20230622,120900,206994150,26150,26150,26150,26150,0
|
|
20230622,120800,206994150,26150,26150,26150,26150,0
|
|
20230622,120700,206994150,26150,26150,26150,26150,0
|
|
20230622,120600,206994150,26150,26150,26150,26150,5
|
|
20230622,120500,206863400,26150,26150,26150,26150,0
|
|
20230622,120400,206863400,26150,26150,26150,26150,0
|
|
20230622,120300,206863400,26150,26150,26150,26150,0
|
|
20230622,120200,206863400,26150,26150,26150,26150,0
|
|
20230622,120100,206863400,26150,26150,26150,26150,0
|
|
20230622,120000,206863400,26150,26150,26150,26150,0
|
|
20230622,115900,206863400,26150,26100,26150,26100,229
|
|
20230622,115800,200879300,26150,26100,26150,26100,60
|
|
20230622,115700,199312800,26100,26100,26100,26100,0
|
|
20230622,115600,199312800,26100,26100,26100,26100,37
|
|
20230622,115500,198347100,26100,26100,26100,26100,1
|
|
20230622,115400,198321000,26100,26100,26100,26100,0
|
|
20230622,115300,198321000,26100,26100,26100,26100,5
|
|
20230622,115200,198190500,26100,26100,26100,26100,0
|
|
20230622,115100,198190500,26100,26100,26100,26100,0
|
|
20230622,115000,198190500,26100,26100,26100,26100,2
|
|
20230622,114900,198138300,26100,26100,26100,26100,300
|
|
20230622,114800,190308300,26100,26100,26100,26100,17
|
|
20230622,114700,189864600,26100,26150,26150,26100,18
|
|
20230622,114600,189394750,26150,26150,26150,26150,0
|
|
20230622,114500,189394750,26150,26150,26150,26150,0
|
|
20230622,114400,189394750,26150,26150,26150,26150,102
|
|
20230622,114300,186727450,26150,26150,26150,26150,5
|
|
20230622,114200,186596700,26150,26150,26150,26150,0
|
|
20230622,114100,186596700,26150,26150,26150,26150,0
|
|
20230622,114000,186596700,26150,26150,26150,26150,0
|
|
20230622,113900,186596700,26150,26150,26150,26150,0
|
|
20230622,113800,186596700,26150,26150,26150,26150,0
|
|
20230622,113700,186596700,26150,26150,26150,26150,0
|
|
20230622,113600,186596700,26150,26150,26150,26150,20
|
|
20230622,113500,186073700,26150,26150,26150,26150,0
|
|
20230622,113400,186073700,26150,26150,26150,26150,0
|
|
20230622,113300,186073700,26150,26150,26150,26150,0
|
|
20230622,113200,186073700,26150,26150,26150,26150,5
|
|
20230622,113100,185942950,26200,26200,26200,26200,0
|
|
20230622,113000,185942950,26200,26200,26200,26200,0
|
|
20230622,112900,185942950,26200,26200,26200,26200,0
|
|
20230622,112800,185942950,26200,26200,26200,26200,1
|
|
20230622,112700,185916750,26150,26150,26150,26150,0
|
|
20230622,112600,185916750,26150,26150,26150,26150,0
|
|
20230622,112500,185916750,26150,26150,26150,26150,17
|
|
20230622,112400,185472200,26150,26150,26150,26150,0
|
|
20230622,112300,185472200,26150,26150,26150,26150,0
|
|
20230622,112200,185472200,26150,26150,26150,26150,0
|
|
20230622,112100,185472200,26150,26150,26150,26150,5
|
|
20230622,112000,185341450,26150,26150,26150,26150,0
|
|
20230622,111900,185341450,26150,26150,26150,26150,0
|
|
20230622,111800,185341450,26150,26150,26150,26150,20
|
|
20230622,111700,184818450,26150,26150,26150,26150,0
|
|
20230622,111600,184818450,26150,26200,26200,26150,181
|
|
20230622,111500,180085250,26200,26200,26200,26200,0
|
|
20230622,111400,180085250,26200,26200,26200,26200,190
|
|
20230622,111300,175107250,26200,26200,26200,26200,1
|
|
20230622,111200,175081050,26150,26150,26150,26150,0
|
|
20230622,111100,175081050,26150,26150,26150,26150,3
|
|
20230622,111000,175002600,26150,26150,26150,26150,16
|
|
20230622,110900,174584200,26150,26150,26150,26150,0
|
|
20230622,110800,174584200,26150,26150,26150,26150,3
|
|
20230622,110700,174505750,26150,26150,26150,26150,0
|
|
20230622,110600,174505750,26150,26150,26150,26150,0
|
|
20230622,110500,174505750,26150,26150,26150,26150,0
|
|
20230622,110400,174505750,26150,26150,26150,26150,0
|
|
20230622,110300,174505750,26150,26150,26150,26150,0
|
|
20230622,110200,174505750,26150,26150,26150,26150,0
|
|
20230622,110100,174505750,26150,26150,26150,26150,0
|
|
20230622,110000,174505750,26150,26150,26150,26150,0
|
|
20230622,105900,174505750,26150,26150,26150,26150,0
|
|
20230622,105800,174505750,26150,26150,26150,26150,0
|
|
20230622,105700,174505750,26150,26150,26150,26150,0
|
|
20230622,105600,174505750,26150,26150,26150,26150,0
|
|
20230622,105500,174505750,26150,26150,26150,26150,1
|
|
20230622,105400,174479600,26150,26150,26150,26150,0
|
|
20230622,105300,174479600,26150,26150,26150,26150,0
|
|
20230622,105200,174479600,26150,26150,26150,26150,440
|
|
20230622,105100,162973600,26200,26200,26200,26200,1
|
|
20230622,105000,162947400,26150,26150,26150,26150,0
|
|
20230622,104900,162947400,26150,26150,26150,26150,0
|
|
20230622,104800,162947400,26150,26150,26150,26150,0
|
|
20230622,104700,162947400,26150,26150,26150,26150,0
|
|
20230622,104600,162947400,26150,26150,26150,26150,0
|
|
20230622,104500,162947400,26150,26150,26150,26150,131
|
|
20230622,104400,159521750,26150,26150,26150,26150,92
|
|
20230622,104300,157115950,26200,26200,26200,26200,1
|
|
20230622,104200,157089750,26150,26150,26150,26150,217
|
|
20230622,104100,151415200,26150,26150,26150,26150,500
|
|
20230622,104000,138340200,26200,26200,26200,26200,0
|
|
20230622,103900,138340200,26200,26200,26200,26200,39
|
|
20230622,103800,137318400,26200,26200,26200,26200,0
|
|
20230622,103700,137318400,26200,26200,26200,26200,0
|
|
20230622,103600,137318400,26200,26200,26200,26200,4
|
|
20230622,103500,137213600,26200,26200,26200,26200,20
|
|
20230622,103400,136689600,26200,26200,26200,26200,1
|
|
20230622,103300,136663400,26150,26150,26150,26150,5
|
|
20230622,103200,136532650,26100,26100,26100,26100,0
|
|
20230622,103100,136532650,26100,26100,26100,26100,0
|
|
20230622,103000,136532650,26100,26150,26150,26100,300
|
|
20230622,102900,128701100,26150,26150,26150,26150,0
|
|
20230622,102800,128701100,26150,26150,26150,26150,1
|
|
20230622,102700,128674950,26150,26150,26150,26150,113
|
|
20230622,102600,125720000,26150,26150,26150,26150,0
|
|
20230622,102500,125720000,26150,26150,26150,26150,24
|
|
20230622,102400,125092400,26200,26200,26200,26200,1
|
|
20230622,102300,125066200,26100,26150,26150,26100,73
|
|
20230622,102200,123159450,26150,26150,26150,26150,10
|
|
20230622,102100,122897950,26200,26200,26200,26200,0
|
|
20230622,102000,122897950,26200,26200,26200,26200,0
|
|
20230622,101900,122897950,26200,26200,26200,26200,2
|
|
20230622,101800,122845550,26150,26150,26150,26150,139
|
|
20230622,101700,119210700,26150,26150,26150,26150,92
|
|
20230622,101600,116804900,26200,26200,26200,26200,1
|
|
20230622,101500,116778700,26200,26200,26200,26200,0
|
|
20230622,101400,116778700,26200,26200,26200,26200,4
|
|
20230622,101300,116673900,26200,26200,26200,26200,0
|
|
20230622,101200,116673900,26200,26200,26200,26200,1
|
|
20230622,101100,116647700,26200,26200,26200,26200,0
|
|
20230622,101000,116647700,26200,26200,26200,26200,1
|
|
20230622,100900,116621500,26150,26150,26150,26150,0
|
|
20230622,100800,116621500,26150,26150,26150,26150,35
|
|
20230622,100700,115706250,26150,26150,26150,26150,0
|
|
20230622,100600,115706250,26150,26150,26150,26150,0
|
|
20230622,100500,115706250,26150,26150,26150,26150,0
|
|
20230622,100400,115706250,26150,26150,26150,26150,10
|
|
20230622,100300,115444750,26200,26200,26200,26200,0
|
|
20230622,100200,115444750,26200,26150,26200,26150,65
|
|
20230622,100100,113744500,26150,26150,26150,26150,0
|
|
20230622,100000,113744500,26150,26150,26150,26150,0
|
|
20230622,095900,113744500,26150,26150,26150,26150,5
|
|
20230622,095800,113613750,26150,26150,26150,26150,0
|
|
20230622,095700,113613750,26150,26150,26150,26150,0
|
|
20230622,095600,113613750,26150,26150,26150,26150,0
|
|
20230622,095500,113613750,26150,26150,26150,26150,0
|
|
20230622,095400,113613750,26150,26150,26150,26150,0
|
|
20230622,095300,113613750,26150,26150,26150,26100,1077
|
|
20230622,095200,85501650,26150,26150,26200,26150,29
|
|
20230622,095100,84743250,26150,26150,26150,26150,0
|
|
20230622,095000,84743250,26150,26150,26150,26150,408
|
|
20230622,094900,74074050,26200,26200,26200,26200,0
|
|
20230622,094800,74074050,26200,26200,26200,26200,1
|
|
20230622,094700,74047850,26200,26200,26200,26200,7
|
|
20230622,094600,73864450,26250,26250,26250,26250,1
|
|
20230622,094500,73838200,26150,26150,26150,26150,2
|
|
20230622,094400,73785900,26150,26150,26150,26150,19
|
|
20230622,094300,73289050,26250,26250,26250,26150,21
|
|
20230622,094200,72739300,26150,26150,26150,26150,0
|
|
20230622,094100,72739300,26150,26200,26200,26150,126
|
|
20230622,094000,69444200,26150,26150,26150,26150,0
|
|
20230622,093900,69444200,26150,26250,26250,26150,197
|
|
20230622,093800,64289350,26250,26250,26250,26250,10
|
|
20230622,093700,64026850,26250,26200,26250,26200,12
|
|
20230622,093600,63712350,26250,26250,26250,26250,2
|
|
20230622,093500,63659850,26200,26200,26200,26200,0
|
|
20230622,093400,63659850,26200,26250,26250,26200,76
|
|
20230622,093300,61668600,26250,26250,26250,26250,1
|
|
20230622,093200,61642350,26250,26200,26250,26200,330
|
|
20230622,093100,52981850,26200,26200,26200,26200,0
|
|
20230622,093000,52981850,26200,26200,26200,26200,12
|
|
20230622,092900,52667450,26200,26200,26200,26200,10
|
|
20230622,092800,52405450,26200,26200,26200,26200,4
|
|
20230622,092700,52300650,26200,26200,26200,26200,0
|
|
20230622,092600,52300650,26200,26200,26200,26200,0
|
|
20230622,092500,52300650,26200,26200,26200,26200,26
|
|
20230622,092400,51619450,26200,26200,26200,26200,3
|
|
20230622,092300,51540850,26200,26200,26200,26200,0
|
|
20230622,092200,51540850,26200,26200,26200,26200,32
|
|
20230622,092100,50702450,26200,26200,26200,26200,11
|
|
20230622,092000,50414250,26200,26200,26200,26200,35
|
|
20230622,091900,49497250,26250,26200,26250,26200,56
|
|
20230622,091800,48029750,26200,26200,26200,26200,409
|
|
20230622,091700,37313950,26200,26200,26200,26200,11
|
|
20230622,091600,37025750,26200,26200,26200,26150,72
|
|
20230622,091500,35142350,26200,26200,26200,26200,20
|
|
20230622,091400,34618350,26150,26150,26150,26150,275
|
|
20230622,091300,27427100,26150,26150,26150,26150,11
|
|
20230622,091200,27139450,26150,26150,26150,26150,0
|
|
20230622,091100,27139450,26150,26100,26150,26100,209
|
|
20230622,091000,21684450,26100,26100,26100,26100,1
|
|
20230622,090900,21658350,26150,26150,26150,26150,208
|
|
20230622,090800,16219150,26150,26150,26150,26150,1
|
|
20230622,090700,16193000,26200,26250,26250,26200,37
|
|
20230622,090600,15223450,26250,26250,26250,26250,11
|
|
20230622,090500,14934700,26200,26200,26200,26200,85
|
|
20230622,090400,12707700,26250,26200,26250,26200,14
|
|
20230622,090300,12340350,26200,26200,26200,26200,1
|
|
20230622,090200,12314150,26200,26200,26200,26200,0
|
|
20230622,090100,12314150,26200,26250,26250,26200,422
|
|
20230622,090000,1257650,26250,26200,26250,26200,48
|