638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193500,196879500,67500,67500,67500,67500,127
|
|
20230626,193400,196879500,67500,67500,67500,67500,0
|
|
20230626,193300,196879500,67500,67500,67500,67500,0
|
|
20230626,193200,196879500,67500,67500,67500,67500,0
|
|
20230626,193100,196879500,67500,67500,67500,67500,0
|
|
20230626,193000,196879500,67500,67500,67500,67500,0
|
|
20230626,192900,196879500,67500,67500,67500,67500,0
|
|
20230626,192800,196879500,67500,67500,67500,67500,0
|
|
20230626,192700,196879500,67500,67500,67500,67500,0
|
|
20230626,192600,196879500,67500,67500,67500,67500,0
|
|
20230626,192500,196879500,67500,67500,67500,67500,0
|
|
20230626,192400,196879500,67500,67500,67500,67500,0
|
|
20230626,192300,196879500,67500,67500,67500,67500,0
|
|
20230626,192200,196879500,67500,67500,67500,67500,0
|
|
20230626,192100,196879500,67500,67500,67500,67500,0
|
|
20230626,192000,196879500,67500,67500,67500,67500,0
|
|
20230626,191900,196879500,67500,67500,67500,67500,0
|
|
20230626,191800,196879500,67500,67500,67500,67500,0
|
|
20230626,191700,196879500,67500,67500,67500,67500,0
|
|
20230626,191600,196879500,67500,67500,67500,67500,0
|
|
20230626,191500,196879500,67500,67500,67500,67500,0
|
|
20230626,191400,196879500,67500,67500,67500,67500,0
|
|
20230626,191300,196879500,67500,67500,67500,67500,0
|
|
20230626,191200,196879500,67500,67500,67500,67500,0
|
|
20230626,191100,196879500,67500,67500,67500,67500,0
|
|
20230626,191000,196879500,67500,67500,67500,67500,0
|
|
20230626,190900,196879500,67500,67500,67500,67500,0
|
|
20230626,190800,196879500,67500,67500,67500,67500,0
|
|
20230626,190700,196879500,67500,67500,67500,67500,0
|
|
20230626,190600,196879500,67500,67500,67500,67500,0
|
|
20230626,190500,196879500,67500,67500,67500,67500,127
|
|
20230626,190400,196879500,67500,67500,67500,67500,0
|
|
20230626,190300,196879500,67500,67500,67500,67500,0
|
|
20230626,190200,196879500,67500,67500,67500,67500,0
|
|
20230626,190100,196879500,67500,67500,67500,67500,0
|
|
20230626,190000,196879500,67500,67500,67500,67500,0
|
|
20230626,185900,196879500,67500,67500,67500,67500,0
|
|
20230626,185800,196879500,67500,67500,67500,67500,0
|
|
20230626,185700,196879500,67500,67500,67500,67500,0
|
|
20230626,185600,196879500,67500,67500,67500,67500,0
|
|
20230626,185500,196879500,67500,67500,67500,67500,0
|
|
20230626,185400,196879500,67500,67500,67500,67500,0
|
|
20230626,185300,196879500,67500,67500,67500,67500,0
|
|
20230626,185200,196879500,67500,67500,67500,67500,0
|
|
20230626,185100,196879500,67500,67500,67500,67500,0
|
|
20230626,185000,196879500,67500,67500,67500,67500,0
|
|
20230626,184900,196879500,67500,67500,67500,67500,0
|
|
20230626,184800,196879500,67500,67500,67500,67500,0
|
|
20230626,184700,196879500,67500,67500,67500,67500,0
|
|
20230626,184600,196879500,67500,67500,67500,67500,0
|
|
20230626,184500,196879500,67500,67500,67500,67500,0
|
|
20230626,184400,196879500,67500,67500,67500,67500,0
|
|
20230626,184300,196879500,67500,67500,67500,67500,0
|
|
20230626,184200,196879500,67500,67500,67500,67500,0
|
|
20230626,184100,196879500,67500,67500,67500,67500,0
|
|
20230626,184000,196879500,67500,67500,67500,67500,0
|
|
20230626,183900,196879500,67500,67500,67500,67500,0
|
|
20230626,183800,196879500,67500,67500,67500,67500,0
|
|
20230626,183700,196879500,67500,67500,67500,67500,0
|
|
20230626,183600,196879500,67500,67500,67500,67500,0
|
|
20230626,183500,196879500,67500,67500,67500,67500,127
|
|
20230626,183400,196879500,67500,67500,67500,67500,0
|
|
20230626,183300,196879500,67500,67500,67500,67500,0
|
|
20230626,183200,196879500,67500,67500,67500,67500,0
|
|
20230626,183100,196879500,67500,67500,67500,67500,0
|
|
20230626,183000,196879500,67500,67500,67500,67500,0
|
|
20230626,182900,196879500,67500,67500,67500,67500,0
|
|
20230626,182800,196879500,67500,67500,67500,67500,0
|
|
20230626,182700,196879500,67500,67500,67500,67500,0
|
|
20230626,182600,196879500,67500,67500,67500,67500,0
|
|
20230626,182500,196879500,67500,67500,67500,67500,0
|
|
20230626,182400,196879500,67500,67500,67500,67500,0
|
|
20230626,182300,196879500,67500,67500,67500,67500,0
|
|
20230626,182200,196879500,67500,67500,67500,67500,0
|
|
20230626,182100,196879500,67500,67500,67500,67500,0
|
|
20230626,182000,196879500,67500,67500,67500,67500,0
|
|
20230626,181900,196879500,67500,67500,67500,67500,0
|
|
20230626,181800,196879500,67500,67500,67500,67500,0
|
|
20230626,181700,196879500,67500,67500,67500,67500,0
|
|
20230626,181600,196879500,67500,67500,67500,67500,0
|
|
20230626,181500,196879500,67500,67500,67500,67500,0
|
|
20230626,181400,196879500,67500,67500,67500,67500,0
|
|
20230626,181300,196879500,67500,67500,67500,67500,0
|
|
20230626,181200,196879500,67500,67500,67500,67500,0
|
|
20230626,181100,196879500,67500,67500,67500,67500,0
|
|
20230626,181000,196879500,67500,67500,67500,67500,0
|
|
20230626,180900,196879500,67500,67500,67500,67500,0
|
|
20230626,180800,196879500,67500,67500,67500,67500,0
|
|
20230626,180700,196879500,67500,67500,67500,67500,0
|
|
20230626,180600,196879500,67500,67500,67500,67500,0
|
|
20230626,180500,196879500,67500,67500,67500,67500,127
|
|
20230626,180400,196879500,67500,67500,67500,67500,0
|
|
20230626,180300,196879500,67500,67500,67500,67500,0
|
|
20230626,180200,196879500,67500,67500,67500,67500,0
|
|
20230626,180100,196879500,67500,67500,67500,67500,0
|
|
20230626,180000,196879500,67500,67500,67500,67500,0
|
|
20230626,175900,196879500,67500,67500,67500,67500,0
|
|
20230626,175800,196879500,67500,67500,67500,67500,0
|
|
20230626,175700,196879500,67500,67500,67500,67500,0
|
|
20230626,175600,196879500,67500,67500,67500,67500,0
|
|
20230626,175500,196879500,67500,67500,67500,67500,0
|
|
20230626,175400,196879500,67500,67500,67500,67500,0
|
|
20230626,175300,196879500,67500,67500,67500,67500,0
|
|
20230626,175200,196879500,67500,67500,67500,67500,0
|
|
20230626,175100,196879500,67500,67500,67500,67500,0
|
|
20230626,175000,196879500,67500,67500,67500,67500,0
|
|
20230626,174900,196879500,67500,67500,67500,67500,0
|
|
20230626,174800,196879500,67500,67500,67500,67500,0
|
|
20230626,174700,196879500,67500,67500,67500,67500,0
|
|
20230626,174600,196879500,67500,67500,67500,67500,0
|
|
20230626,174500,196879500,67500,67500,67500,67500,0
|
|
20230626,174400,196879500,67500,67500,67500,67500,0
|
|
20230626,174300,196879500,67500,67500,67500,67500,0
|
|
20230626,174200,196879500,67500,67500,67500,67500,0
|
|
20230626,174100,196879500,67500,67500,67500,67500,0
|
|
20230626,174000,196879500,67500,67500,67500,67500,0
|
|
20230626,173900,196879500,67500,67500,67500,67500,0
|
|
20230626,173800,196879500,67500,67500,67500,67500,0
|
|
20230626,173700,196879500,67500,67500,67500,67500,0
|
|
20230626,173600,196879500,67500,67500,67500,67500,0
|
|
20230626,173500,196879500,67500,67500,67500,67500,127
|
|
20230626,173400,196879500,67500,67500,67500,67500,0
|
|
20230626,173300,196879500,67500,67500,67500,67500,0
|
|
20230626,173200,196879500,67500,67500,67500,67500,0
|
|
20230626,173100,196879500,67500,67500,67500,67500,0
|
|
20230626,173000,196879500,67500,67500,67500,67500,0
|
|
20230626,172900,196879500,67500,67500,67500,67500,0
|
|
20230626,172800,196879500,67500,67500,67500,67500,0
|
|
20230626,172700,196879500,67500,67500,67500,67500,0
|
|
20230626,172600,196879500,67500,67500,67500,67500,0
|
|
20230626,172500,196879500,67500,67500,67500,67500,0
|
|
20230626,172400,196879500,67500,67500,67500,67500,0
|
|
20230626,172300,196879500,67500,67500,67500,67500,0
|
|
20230626,172200,196879500,67500,67500,67500,67500,0
|
|
20230626,172100,196879500,67500,67500,67500,67500,0
|
|
20230626,172000,196879500,67500,67500,67500,67500,0
|
|
20230626,171900,196879500,67500,67500,67500,67500,0
|
|
20230626,171800,196879500,67500,67500,67500,67500,0
|
|
20230626,171700,196879500,67500,67500,67500,67500,0
|
|
20230626,171600,196879500,67500,67500,67500,67500,0
|
|
20230626,171500,196879500,67500,67500,67500,67500,0
|
|
20230626,171400,196879500,67500,67500,67500,67500,0
|
|
20230626,171300,196879500,67500,67500,67500,67500,0
|
|
20230626,171200,196879500,67500,67500,67500,67500,0
|
|
20230626,171100,196879500,67500,67500,67500,67500,0
|
|
20230626,171000,196879500,67500,67500,67500,67500,0
|
|
20230626,170900,196879500,67500,67500,67500,67500,0
|
|
20230626,170800,196879500,67500,67500,67500,67500,0
|
|
20230626,170700,196879500,67500,67500,67500,67500,0
|
|
20230626,170600,196879500,67500,67500,67500,67500,0
|
|
20230626,170500,196879500,67500,67500,67500,67500,127
|
|
20230626,170400,196879500,67500,67500,67500,67500,0
|
|
20230626,170300,196879500,67500,67500,67500,67500,0
|
|
20230626,170200,196879500,67500,67500,67500,67500,0
|
|
20230626,170100,196879500,67500,67500,67500,67500,0
|
|
20230626,170000,196879500,67500,67500,67500,67500,0
|
|
20230626,165900,196879500,67500,67500,67500,67500,0
|
|
20230626,165800,196879500,67500,67500,67500,67500,0
|
|
20230626,165700,196879500,67500,67500,67500,67500,0
|
|
20230626,165600,196879500,67500,67500,67500,67500,0
|
|
20230626,165500,196879500,67500,67500,67500,67500,0
|
|
20230626,165400,196879500,67500,67500,67500,67500,0
|
|
20230626,165300,196879500,67500,67500,67500,67500,0
|
|
20230626,165200,196879500,67500,67500,67500,67500,0
|
|
20230626,165100,196879500,67500,67500,67500,67500,0
|
|
20230626,165000,196879500,67500,67500,67500,67500,0
|
|
20230626,164900,196879500,67500,67500,67500,67500,0
|
|
20230626,164800,196879500,67500,67500,67500,67500,0
|
|
20230626,164700,196879500,67500,67500,67500,67500,0
|
|
20230626,164600,196879500,67500,67500,67500,67500,0
|
|
20230626,164500,196879500,67500,67500,67500,67500,0
|
|
20230626,164400,196879500,67500,67500,67500,67500,0
|
|
20230626,164300,196879500,67500,67500,67500,67500,0
|
|
20230626,164200,196879500,67500,67500,67500,67500,0
|
|
20230626,164100,196879500,67500,67500,67500,67500,0
|
|
20230626,164000,196879500,67500,67500,67500,67500,0
|
|
20230626,163900,196879500,67500,67500,67500,67500,0
|
|
20230626,163800,196879500,67500,67500,67500,67500,0
|
|
20230626,163700,196879500,67500,67500,67500,67500,0
|
|
20230626,163600,196879500,67500,67500,67500,67500,0
|
|
20230626,163500,196879500,67500,67500,67500,67500,127
|
|
20230626,163400,196879500,67500,67500,67500,67500,0
|
|
20230626,163300,196879500,67500,67500,67500,67500,0
|
|
20230626,163200,196879500,67500,67500,67500,67500,0
|
|
20230626,163100,196879500,67500,67500,67500,67500,0
|
|
20230626,163000,196879500,67500,67500,67500,67500,0
|
|
20230626,162900,196879500,67500,67500,67500,67500,0
|
|
20230626,162800,196879500,67500,67500,67500,67500,0
|
|
20230626,162700,196879500,67500,67500,67500,67500,0
|
|
20230626,162600,196879500,67500,67500,67500,67500,0
|
|
20230626,162500,196879500,67500,67500,67500,67500,0
|
|
20230626,162400,196879500,67500,67500,67500,67500,0
|
|
20230626,162300,196879500,67500,67500,67500,67500,0
|
|
20230626,162200,196879500,67500,67500,67500,67500,0
|
|
20230626,162100,196879500,67500,67500,67500,67500,0
|
|
20230626,162000,196879500,67500,67500,67500,67500,0
|
|
20230626,161900,196879500,67500,67500,67500,67500,0
|
|
20230626,161800,196879500,67500,67500,67500,67500,0
|
|
20230626,161700,196879500,67500,67500,67500,67500,0
|
|
20230626,161600,196879500,67500,67500,67500,67500,0
|
|
20230626,161500,196879500,67500,67500,67500,67500,0
|
|
20230626,161400,196879500,67500,67500,67500,67500,0
|
|
20230626,161300,196879500,67500,67500,67500,67500,0
|
|
20230626,161200,196879500,67500,67500,67500,67500,0
|
|
20230626,161100,196879500,67500,67500,67500,67500,0
|
|
20230626,161000,196879500,67500,67500,67500,67500,0
|
|
20230626,160900,196879500,67500,67500,67500,67500,0
|
|
20230626,160800,196879500,67500,67500,67500,67500,0
|
|
20230626,160700,196879500,67500,67500,67500,67500,0
|
|
20230626,160600,196879500,67500,67500,67500,67500,0
|
|
20230626,160500,196879500,67500,67500,67500,67500,127
|
|
20230626,160400,196879500,67500,67500,67500,67500,0
|
|
20230626,160300,196879500,67500,67500,67500,67500,0
|
|
20230626,160200,196879500,67500,67500,67500,67500,0
|
|
20230626,160100,196879500,67500,67500,67500,67500,0
|
|
20230626,160000,196879500,67500,67500,67500,67500,0
|
|
20230626,155900,196879500,67500,67500,67500,67500,0
|
|
20230626,155800,196879500,67500,67500,67500,67500,0
|
|
20230626,155700,196879500,67500,67500,67500,67500,0
|
|
20230626,155600,196879500,67500,67500,67500,67500,0
|
|
20230626,155500,196879500,67500,67500,67500,67500,0
|
|
20230626,155400,196879500,67500,67500,67500,67500,0
|
|
20230626,155300,196879500,67500,67500,67500,67500,0
|
|
20230626,155200,196879500,67500,67500,67500,67500,0
|
|
20230626,155100,196879500,67500,67500,67500,67500,0
|
|
20230626,155000,196879500,67500,67500,67500,67500,0
|
|
20230626,154900,196879500,67500,67500,67500,67500,0
|
|
20230626,154800,196879500,67500,67500,67500,67500,0
|
|
20230626,154700,196879500,67500,67500,67500,67500,0
|
|
20230626,154600,196879500,67500,67500,67500,67500,0
|
|
20230626,154500,196879500,67500,67500,67500,67500,0
|
|
20230626,154400,196879500,67500,67500,67500,67500,0
|
|
20230626,154300,196879500,67500,67500,67500,67500,0
|
|
20230626,154200,196879500,67500,67500,67500,67500,0
|
|
20230626,154100,196879500,67500,67500,67500,67500,0
|
|
20230626,154000,196879500,67500,67500,67500,67500,0
|
|
20230626,153900,196879500,67500,67500,67500,67500,0
|
|
20230626,153800,196879500,67500,67500,67500,67500,0
|
|
20230626,153700,196879500,67500,67500,67500,67500,0
|
|
20230626,153600,196879500,67500,67500,67500,67500,0
|
|
20230626,153500,196879500,67500,67500,67500,67500,127
|
|
20230626,153400,196879500,67500,67500,67500,67500,0
|
|
20230626,153300,196879500,67500,67500,67500,67500,0
|
|
20230626,153200,196879500,67500,67500,67500,67500,0
|
|
20230626,153100,196879500,67500,67500,67500,67500,0
|
|
20230626,153000,196879500,67500,67500,67500,67500,127
|
|
20230626,152900,188307000,67900,67900,67900,67900,0
|
|
20230626,152800,188307000,67900,67900,67900,67900,0
|
|
20230626,152700,188307000,67900,67900,67900,67900,0
|
|
20230626,152600,188307000,67900,67900,67900,67900,0
|
|
20230626,152500,188307000,67900,67900,67900,67900,0
|
|
20230626,152400,188307000,67900,67900,67900,67900,0
|
|
20230626,152300,188307000,67900,67900,67900,67900,0
|
|
20230626,152200,188307000,67900,67900,67900,67900,0
|
|
20230626,152100,188307000,67900,67900,67900,67900,0
|
|
20230626,152000,188307000,67900,67900,67900,67900,0
|
|
20230626,151900,188307000,67900,67900,67900,67900,6
|
|
20230626,151800,187899600,67800,67800,67800,67800,0
|
|
20230626,151700,187899600,67800,67800,67800,67800,0
|
|
20230626,151600,187899600,67800,67800,67800,67800,15
|
|
20230626,151500,186882600,67800,67800,67800,67800,7
|
|
20230626,151400,186408000,67800,67800,67800,67800,1
|
|
20230626,151300,186340200,67700,67700,67700,67700,1
|
|
20230626,151200,186272500,67800,67800,67800,67800,26
|
|
20230626,151100,184509700,67900,67900,67900,67900,13
|
|
20230626,151000,183627000,67900,67700,67900,67700,9
|
|
20230626,150900,183016300,67900,67900,67900,67900,8
|
|
20230626,150800,182473100,67900,67900,67900,67900,0
|
|
20230626,150700,182473100,67900,67900,67900,67900,7
|
|
20230626,150600,181997800,67900,67900,67900,67900,0
|
|
20230626,150500,181997800,67900,67900,67900,67900,0
|
|
20230626,150400,181997800,67900,67900,67900,67900,7
|
|
20230626,150300,181522500,67900,67900,67900,67900,0
|
|
20230626,150200,181522500,67900,67900,67900,67900,0
|
|
20230626,150100,181522500,67900,67900,67900,67900,8
|
|
20230626,150000,180979300,67700,67900,67900,67700,4
|
|
20230626,145900,180707900,67900,67900,67900,67900,0
|
|
20230626,145800,180707900,67900,67900,67900,67900,8
|
|
20230626,145700,180164700,67900,67900,67900,67900,5
|
|
20230626,145600,179825200,67900,67900,67900,67900,0
|
|
20230626,145500,179825200,67900,67900,67900,67900,0
|
|
20230626,145400,179825200,67900,67900,67900,67900,10
|
|
20230626,145300,179146200,67900,67900,67900,67900,0
|
|
20230626,145200,179146200,67900,67900,67900,67900,0
|
|
20230626,145100,179146200,67900,67900,67900,67900,7
|
|
20230626,145000,178670900,67900,67900,67900,67900,8
|
|
20230626,144900,178127700,67900,67900,67900,67900,0
|
|
20230626,144800,178127700,67900,67900,67900,67900,0
|
|
20230626,144700,178127700,67900,67900,67900,67900,0
|
|
20230626,144600,178127700,67900,67600,67900,67600,10
|
|
20230626,144500,177449300,67600,67600,67600,67600,0
|
|
20230626,144400,177449300,67600,67600,67600,67600,0
|
|
20230626,144300,177449300,67600,67600,67600,67600,8
|
|
20230626,144200,176908500,67600,67600,67600,67600,0
|
|
20230626,144100,176908500,67600,67600,67600,67600,8
|
|
20230626,144000,176367700,67600,67600,67600,67600,0
|
|
20230626,143900,176367700,67600,67600,67600,67600,9
|
|
20230626,143800,175759300,67600,67500,67600,67500,96
|
|
20230626,143700,169270800,67400,67400,67400,67400,69
|
|
20230626,143600,164620200,67200,67200,67200,67200,191
|
|
20230626,143500,151785000,67100,67100,67100,67100,106
|
|
20230626,143400,144672400,67100,67100,67100,67100,15
|
|
20230626,143300,143665900,67000,67000,67000,67000,0
|
|
20230626,143200,143665900,67000,67000,67000,67000,270
|
|
20230626,143100,125575900,67100,67100,67100,67100,8
|
|
20230626,143000,125039100,67100,67100,67100,67100,0
|
|
20230626,142900,125039100,67100,67100,67100,67100,0
|
|
20230626,142800,125039100,67100,67100,67100,67100,8
|
|
20230626,142700,124502300,67100,67100,67100,67100,15
|
|
20230626,142600,123495800,67000,67100,67100,67000,153
|
|
20230626,142500,113244500,67100,67100,67100,67100,10
|
|
20230626,142400,112573500,67100,67100,67100,67100,0
|
|
20230626,142300,112573500,67100,67100,67100,67100,0
|
|
20230626,142200,112573500,67100,67200,67200,67100,22
|
|
20230626,142100,111096600,67200,67200,67200,67200,0
|
|
20230626,142000,111096600,67200,67200,67200,67200,0
|
|
20230626,141900,111096600,67200,67200,67200,67200,0
|
|
20230626,141800,111096600,67200,67200,67200,67200,3
|
|
20230626,141700,110895000,67200,67200,67200,67200,0
|
|
20230626,141600,110895000,67200,67200,67200,67200,0
|
|
20230626,141500,110895000,67200,67200,67200,67200,2
|
|
20230626,141400,110760600,67200,67200,67200,67200,17
|
|
20230626,141300,109618200,67300,67300,67300,67300,8
|
|
20230626,141200,109079800,67200,67300,67300,67200,12
|
|
20230626,141100,108272300,67300,67300,67300,67300,12
|
|
20230626,141000,107464700,67300,67300,67300,67300,0
|
|
20230626,140900,107464700,67300,67300,67300,67300,0
|
|
20230626,140800,107464700,67300,67200,67300,67000,528
|
|
20230626,140700,72062700,67200,67200,67200,67200,0
|
|
20230626,140600,72062700,67200,67200,67200,67200,0
|
|
20230626,140500,72062700,67200,67200,67200,67200,10
|
|
20230626,140400,71390700,67200,67200,67200,67200,0
|
|
20230626,140300,71390700,67200,67200,67200,67200,0
|
|
20230626,140200,71390700,67200,67200,67200,67200,0
|
|
20230626,140100,71390700,67200,67200,67200,67200,0
|
|
20230626,140000,71390700,67200,67200,67200,67200,0
|
|
20230626,135900,71390700,67200,67200,67200,67200,0
|
|
20230626,135800,71390700,67200,67200,67200,67200,3
|
|
20230626,135700,71189100,67200,67200,67200,67200,0
|
|
20230626,135600,71189100,67200,67200,67200,67200,0
|
|
20230626,135500,71189100,67200,67200,67200,67200,0
|
|
20230626,135400,71189100,67200,67200,67200,67200,0
|
|
20230626,135300,71189100,67200,67200,67200,67200,10
|
|
20230626,135200,70517100,67300,67300,67300,67300,0
|
|
20230626,135100,70517100,67300,67300,67300,67300,0
|
|
20230626,135000,70517100,67300,67300,67300,67300,0
|
|
20230626,134900,70517100,67300,67300,67300,67300,0
|
|
20230626,134800,70517100,67300,67300,67300,67300,0
|
|
20230626,134700,70517100,67300,67300,67300,67300,0
|
|
20230626,134600,70517100,67300,67300,67300,67300,0
|
|
20230626,134500,70517100,67300,67300,67300,67300,0
|
|
20230626,134400,70517100,67300,67300,67300,67300,0
|
|
20230626,134300,70517100,67300,67300,67300,67300,0
|
|
20230626,134200,70517100,67300,67300,67300,67300,10
|
|
20230626,134100,69844100,67300,67300,67300,67300,0
|
|
20230626,134000,69844100,67300,67300,67300,67300,0
|
|
20230626,133900,69844100,67300,67300,67300,67300,0
|
|
20230626,133800,69844100,67300,67300,67300,67300,0
|
|
20230626,133700,69844100,67300,67300,67300,67300,0
|
|
20230626,133600,69844100,67300,67300,67300,67300,0
|
|
20230626,133500,69844100,67300,67300,67300,67300,0
|
|
20230626,133400,69844100,67300,67300,67300,67300,5
|
|
20230626,133300,69507600,67200,67200,67200,67200,0
|
|
20230626,133200,69507600,67200,67200,67200,67200,0
|
|
20230626,133100,69507600,67200,67200,67200,67200,6
|
|
20230626,133000,69104400,67300,67300,67300,67300,0
|
|
20230626,132900,69104400,67300,67300,67300,67300,0
|
|
20230626,132800,69104400,67300,67300,67300,67300,0
|
|
20230626,132700,69104400,67300,67300,67300,67300,0
|
|
20230626,132600,69104400,67300,67300,67300,67300,0
|
|
20230626,132500,69104400,67300,67200,67300,67100,40
|
|
20230626,132400,66415900,67200,67200,67200,67200,0
|
|
20230626,132300,66415900,67200,67200,67200,67200,0
|
|
20230626,132200,66415900,67200,67200,67200,67200,0
|
|
20230626,132100,66415900,67200,67200,67200,67200,0
|
|
20230626,132000,66415900,67200,67200,67200,67200,0
|
|
20230626,131900,66415900,67200,67200,67200,67200,0
|
|
20230626,131800,66415900,67200,67200,67200,67200,0
|
|
20230626,131700,66415900,67200,67200,67200,67200,0
|
|
20230626,131600,66415900,67200,67200,67200,67200,0
|
|
20230626,131500,66415900,67200,67200,67200,67200,0
|
|
20230626,131400,66415900,67200,67200,67200,67200,20
|
|
20230626,131300,65071900,67200,67200,67200,67200,0
|
|
20230626,131200,65071900,67200,67200,67200,67200,0
|
|
20230626,131100,65071900,67200,67200,67200,67200,0
|
|
20230626,131000,65071900,67200,67200,67200,67200,0
|
|
20230626,130900,65071900,67200,67200,67200,67200,0
|
|
20230626,130800,65071900,67200,67200,67200,67200,0
|
|
20230626,130700,65071900,67200,67200,67200,67200,0
|
|
20230626,130600,65071900,67200,67200,67200,67200,0
|
|
20230626,130500,65071900,67200,67200,67200,67200,10
|
|
20230626,130400,64399900,67300,67300,67300,67300,0
|
|
20230626,130300,64399900,67300,67300,67300,67300,0
|
|
20230626,130200,64399900,67300,67300,67300,67300,0
|
|
20230626,130100,64399900,67300,67300,67300,67300,0
|
|
20230626,130000,64399900,67300,67300,67300,67300,0
|
|
20230626,125900,64399900,67300,67300,67300,67300,0
|
|
20230626,125800,64399900,67300,67300,67300,67300,0
|
|
20230626,125700,64399900,67300,67300,67300,67300,0
|
|
20230626,125600,64399900,67300,67300,67300,67300,0
|
|
20230626,125500,64399900,67300,67300,67300,67300,0
|
|
20230626,125400,64399900,67300,67300,67300,67300,3
|
|
20230626,125300,64198000,67300,67300,67300,67300,0
|
|
20230626,125200,64198000,67300,67300,67300,67300,0
|
|
20230626,125100,64198000,67300,67300,67300,67300,0
|
|
20230626,125000,64198000,67300,67300,67300,67300,5
|
|
20230626,124900,63861500,67300,67300,67300,67300,0
|
|
20230626,124800,63861500,67300,67300,67300,67300,0
|
|
20230626,124700,63861500,67300,67300,67300,67300,1
|
|
20230626,124600,63794200,67300,67300,67300,67300,0
|
|
20230626,124500,63794200,67300,67300,67300,67300,0
|
|
20230626,124400,63794200,67300,67300,67300,67300,0
|
|
20230626,124300,63794200,67300,67300,67300,67300,0
|
|
20230626,124200,63794200,67300,67300,67300,67300,0
|
|
20230626,124100,63794200,67300,67300,67300,67300,0
|
|
20230626,124000,63794200,67300,67300,67300,67300,0
|
|
20230626,123900,63794200,67300,67300,67300,67300,35
|
|
20230626,123800,61438700,67300,67300,67300,67300,7
|
|
20230626,123700,60967600,67400,67400,67400,67400,0
|
|
20230626,123600,60967600,67400,67400,67400,67400,0
|
|
20230626,123500,60967600,67400,67400,67400,67400,1
|
|
20230626,123400,60900200,67400,67400,67400,67400,0
|
|
20230626,123300,60900200,67400,67400,67400,67400,0
|
|
20230626,123200,60900200,67400,67400,67400,67400,34
|
|
20230626,123100,58608600,67500,67500,67500,67500,0
|
|
20230626,123000,58608600,67500,67500,67500,67500,0
|
|
20230626,122900,58608600,67500,67500,67500,67500,8
|
|
20230626,122800,58068600,67500,67500,67500,67500,0
|
|
20230626,122700,58068600,67500,67500,67500,67500,0
|
|
20230626,122600,58068600,67500,67500,67500,67500,0
|
|
20230626,122500,58068600,67500,67500,67500,67500,0
|
|
20230626,122400,58068600,67500,67500,67500,67500,0
|
|
20230626,122300,58068600,67500,67500,67500,67500,0
|
|
20230626,122200,58068600,67500,67500,67500,67500,0
|
|
20230626,122100,58068600,67500,67500,67500,67500,10
|
|
20230626,122000,57393600,67500,67500,67500,67500,0
|
|
20230626,121900,57393600,67500,67400,67500,67400,85
|
|
20230626,121800,51663700,67500,67500,67500,67500,0
|
|
20230626,121700,51663700,67500,67500,67500,67500,0
|
|
20230626,121600,51663700,67500,67500,67500,67500,0
|
|
20230626,121500,51663700,67500,67500,67500,67500,0
|
|
20230626,121400,51663700,67500,67500,67500,67500,0
|
|
20230626,121300,51663700,67500,67500,67500,67500,0
|
|
20230626,121200,51663700,67500,67500,67500,67500,0
|
|
20230626,121100,51663700,67500,67500,67500,67500,1
|
|
20230626,121000,51596200,67500,67500,67500,67500,1
|
|
20230626,120900,51528700,67500,67500,67500,67500,0
|
|
20230626,120800,51528700,67500,67500,67500,67500,1
|
|
20230626,120700,51461200,67500,67500,67500,67500,1
|
|
20230626,120600,51393700,67600,67600,67600,67600,0
|
|
20230626,120500,51393700,67600,67600,67600,67600,0
|
|
20230626,120400,51393700,67600,67600,67600,67600,0
|
|
20230626,120300,51393700,67600,67600,67600,67600,0
|
|
20230626,120200,51393700,67600,67600,67600,67600,0
|
|
20230626,120100,51393700,67600,67600,67600,67600,0
|
|
20230626,120000,51393700,67600,67600,67600,67600,1
|
|
20230626,115900,51326100,67400,67400,67400,67400,0
|
|
20230626,115800,51326100,67400,67400,67400,67400,0
|
|
20230626,115700,51326100,67400,67400,67400,67400,0
|
|
20230626,115600,51326100,67400,67400,67400,67400,0
|
|
20230626,115500,51326100,67400,67400,67400,67400,0
|
|
20230626,115400,51326100,67400,67400,67400,67400,0
|
|
20230626,115300,51326100,67400,67400,67400,67400,0
|
|
20230626,115200,51326100,67400,67400,67400,67400,0
|
|
20230626,115100,51326100,67400,67400,67400,67400,0
|
|
20230626,115000,51326100,67400,67400,67400,67400,0
|
|
20230626,114900,51326100,67400,67400,67400,67400,0
|
|
20230626,114800,51326100,67400,67400,67400,67400,0
|
|
20230626,114700,51326100,67400,67400,67400,67400,0
|
|
20230626,114600,51326100,67400,67400,67400,67400,0
|
|
20230626,114500,51326100,67400,67400,67400,67400,2
|
|
20230626,114400,51191300,67500,67500,67500,67500,0
|
|
20230626,114300,51191300,67500,67500,67500,67500,0
|
|
20230626,114200,51191300,67500,67500,67500,67500,10
|
|
20230626,114100,50516300,67500,67500,67500,67500,3
|
|
20230626,114000,50313800,67500,67500,67500,67500,0
|
|
20230626,113900,50313800,67500,67500,67500,67500,0
|
|
20230626,113800,50313800,67500,67500,67500,67500,46
|
|
20230626,113700,47208800,67600,67600,67600,67600,0
|
|
20230626,113600,47208800,67600,67600,67600,67600,1
|
|
20230626,113500,47141200,67600,67600,67600,67600,0
|
|
20230626,113400,47141200,67600,67600,67600,67600,0
|
|
20230626,113300,47141200,67600,67600,67600,67600,0
|
|
20230626,113200,47141200,67600,67600,67600,67600,0
|
|
20230626,113100,47141200,67600,67600,67600,67600,1
|
|
20230626,113000,47073600,67600,67600,67600,67600,0
|
|
20230626,112900,47073600,67600,67600,67600,67600,0
|
|
20230626,112800,47073600,67600,67600,67600,67600,10
|
|
20230626,112700,46397600,67600,67600,67600,67600,0
|
|
20230626,112600,46397600,67600,67600,67600,67600,0
|
|
20230626,112500,46397600,67600,67600,67600,67600,0
|
|
20230626,112400,46397600,67600,67600,67600,67600,0
|
|
20230626,112300,46397600,67600,67600,67600,67600,0
|
|
20230626,112200,46397600,67600,67600,67600,67600,0
|
|
20230626,112100,46397600,67600,67600,67600,67600,0
|
|
20230626,112000,46397600,67600,67600,67600,67600,0
|
|
20230626,111900,46397600,67600,67600,67600,67600,0
|
|
20230626,111800,46397600,67600,67700,67700,67600,73
|
|
20230626,111700,41460600,67700,67700,67700,67700,0
|
|
20230626,111600,41460600,67700,67700,67700,67700,1
|
|
20230626,111500,41392900,67700,67700,67700,67700,0
|
|
20230626,111400,41392900,67700,67700,67700,67700,0
|
|
20230626,111300,41392900,67700,67700,67700,67700,0
|
|
20230626,111200,41392900,67700,67700,67700,67700,0
|
|
20230626,111100,41392900,67700,67700,67700,67700,0
|
|
20230626,111000,41392900,67700,67700,67700,67700,1
|
|
20230626,110900,41325200,67600,67600,67600,67600,0
|
|
20230626,110800,41325200,67600,67600,67600,67600,0
|
|
20230626,110700,41325200,67600,67600,67600,67600,4
|
|
20230626,110600,41054800,67600,67600,67600,67600,0
|
|
20230626,110500,41054800,67600,67600,67600,67600,0
|
|
20230626,110400,41054800,67600,67600,67600,67600,0
|
|
20230626,110300,41054800,67600,67600,67600,67600,2
|
|
20230626,110200,40919600,67700,67700,67700,67700,11
|
|
20230626,110100,40174900,67600,67600,67600,67600,0
|
|
20230626,110000,40174900,67600,67600,67600,67600,0
|
|
20230626,105900,40174900,67600,67600,67600,67600,0
|
|
20230626,105800,40174900,67600,67600,67600,67600,0
|
|
20230626,105700,40174900,67600,67600,67600,67600,0
|
|
20230626,105600,40174900,67600,67600,67600,67600,0
|
|
20230626,105500,40174900,67600,67600,67600,67600,0
|
|
20230626,105400,40174900,67600,67600,67600,67600,0
|
|
20230626,105300,40174900,67600,67600,67600,67600,0
|
|
20230626,105200,40174900,67600,67600,67600,67600,10
|
|
20230626,105100,39498900,67500,67500,67500,67500,0
|
|
20230626,105000,39498900,67500,67500,67500,67500,0
|
|
20230626,104900,39498900,67500,67500,67500,67500,0
|
|
20230626,104800,39498900,67500,67500,67500,67500,0
|
|
20230626,104700,39498900,67500,67500,67500,67500,0
|
|
20230626,104600,39498900,67500,67500,67500,67500,0
|
|
20230626,104500,39498900,67500,67600,67600,67500,81
|
|
20230626,104400,34024800,67700,67700,67700,67700,0
|
|
20230626,104300,34024800,67700,67700,67700,67700,3
|
|
20230626,104200,33821700,67700,67700,67700,67700,0
|
|
20230626,104100,33821700,67700,67700,67700,67700,0
|
|
20230626,104000,33821700,67700,67700,67700,67700,1
|
|
20230626,103900,33754000,67700,67700,67700,67700,0
|
|
20230626,103800,33754000,67700,67700,67700,67700,0
|
|
20230626,103700,33754000,67700,67700,67700,67700,1
|
|
20230626,103600,33686300,67700,67700,67700,67700,1
|
|
20230626,103500,33618600,67700,67700,67700,67700,0
|
|
20230626,103400,33618600,67700,67700,67700,67700,10
|
|
20230626,103300,32941600,68000,68000,68000,68000,0
|
|
20230626,103200,32941600,68000,68000,68000,68000,1
|
|
20230626,103100,32873600,67800,67800,67800,67800,0
|
|
20230626,103000,32873600,67800,67800,67800,67800,0
|
|
20230626,102900,32873600,67800,67800,67800,67800,0
|
|
20230626,102800,32873600,67800,67800,67800,67800,0
|
|
20230626,102700,32873600,67800,67800,67800,67800,0
|
|
20230626,102600,32873600,67800,67800,67800,67800,0
|
|
20230626,102500,32873600,67800,68000,68300,67800,192
|
|
20230626,102400,19832500,68000,68000,68000,68000,0
|
|
20230626,102300,19832500,68000,68000,68000,68000,0
|
|
20230626,102200,19832500,68000,68000,68000,68000,0
|
|
20230626,102100,19832500,68000,68000,68000,68000,0
|
|
20230626,102000,19832500,68000,68000,68000,68000,0
|
|
20230626,101900,19832500,68000,68000,68000,68000,0
|
|
20230626,101800,19832500,68000,68000,68000,68000,0
|
|
20230626,101700,19832500,68000,68000,68000,68000,0
|
|
20230626,101600,19832500,68000,68000,68000,68000,0
|
|
20230626,101500,19832500,68000,67800,68000,67800,14
|
|
20230626,101400,18881200,67700,67700,67700,67700,0
|
|
20230626,101300,18881200,67700,67700,67700,67700,0
|
|
20230626,101200,18881200,67700,67700,67700,67700,0
|
|
20230626,101100,18881200,67700,67700,67700,67700,1
|
|
20230626,101000,18813500,67700,67700,67700,67700,0
|
|
20230626,100900,18813500,67700,67700,67700,67700,1
|
|
20230626,100800,18745800,67700,67700,67700,67700,1
|
|
20230626,100700,18678100,67700,67700,67700,67700,0
|
|
20230626,100600,18678100,67700,67700,67700,67700,5
|
|
20230626,100500,18339600,67700,67700,67700,67700,0
|
|
20230626,100400,18339600,67700,67700,67700,67700,20
|
|
20230626,100300,16985600,67700,67700,67700,67700,0
|
|
20230626,100200,16985600,67700,67700,67700,67700,0
|
|
20230626,100100,16985600,67700,67700,67700,67700,16
|
|
20230626,100000,15902400,67800,67800,67800,67800,1
|
|
20230626,095900,15834600,67700,67700,67700,67700,0
|
|
20230626,095800,15834600,67700,67700,67700,67700,11
|
|
20230626,095700,15089900,67700,67700,67700,67700,14
|
|
20230626,095600,14142100,67700,67700,67700,67700,0
|
|
20230626,095500,14142100,67700,67700,67700,67700,15
|
|
20230626,095400,13126600,67600,67600,67600,67600,0
|
|
20230626,095300,13126600,67600,67600,67600,67600,8
|
|
20230626,095200,12585800,67400,67400,67400,67400,0
|
|
20230626,095100,12585800,67400,67400,67400,67400,25
|
|
20230626,095000,10900800,67400,67400,67400,67400,0
|
|
20230626,094900,10900800,67400,67400,67400,67400,0
|
|
20230626,094800,10900800,67400,67400,67400,67400,5
|
|
20230626,094700,10563800,67700,67700,67700,67700,0
|
|
20230626,094600,10563800,67700,67700,67700,67700,1
|
|
20230626,094500,10496100,67700,67700,67700,67700,0
|
|
20230626,094400,10496100,67700,67700,67700,67700,0
|
|
20230626,094300,10496100,67700,67700,67700,67700,0
|
|
20230626,094200,10496100,67700,67700,67700,67700,1
|
|
20230626,094100,10428400,67700,67700,67700,67700,0
|
|
20230626,094000,10428400,67700,67700,67700,67700,5
|
|
20230626,093900,10089900,67700,67700,67700,67700,0
|
|
20230626,093800,10089900,67700,67700,67700,67700,1
|
|
20230626,093700,10022200,67700,67700,67700,67700,0
|
|
20230626,093600,10022200,67700,67700,67700,67700,0
|
|
20230626,093500,10022200,67700,67700,67700,67700,0
|
|
20230626,093400,10022200,67700,67700,67700,67700,0
|
|
20230626,093300,10022200,67700,67600,67700,67600,2
|
|
20230626,093200,9886900,67600,67600,67600,67600,1
|
|
20230626,093100,9819300,67400,67400,67400,67400,0
|
|
20230626,093000,9819300,67400,67400,67400,67400,0
|
|
20230626,092900,9819300,67400,67400,67400,67400,0
|
|
20230626,092800,9819300,67400,67400,67400,67400,0
|
|
20230626,092700,9819300,67400,67400,67400,67400,0
|
|
20230626,092600,9819300,67400,67400,67400,67400,0
|
|
20230626,092500,9819300,67400,67400,67400,67400,0
|
|
20230626,092400,9819300,67400,67400,67400,67400,0
|
|
20230626,092300,9819300,67400,67400,67400,67400,0
|
|
20230626,092200,9819300,67400,67400,67400,67400,0
|
|
20230626,092100,9819300,67400,67400,67400,67400,0
|
|
20230626,092000,9819300,67400,67400,67400,67400,1
|
|
20230626,091900,9751900,67200,67200,67200,67200,0
|
|
20230626,091800,9751900,67200,67200,67200,67200,38
|
|
20230626,091700,7198300,67200,67200,67200,67200,0
|
|
20230626,091600,7198300,67200,67200,67200,67200,0
|
|
20230626,091500,7198300,67200,67200,67200,67200,0
|
|
20230626,091400,7198300,67200,67200,67200,67200,2
|
|
20230626,091300,7063900,67000,67000,67000,67000,0
|
|
20230626,091200,7063900,67000,67000,67000,67000,0
|
|
20230626,091100,7063900,67000,67100,67100,67000,10
|
|
20230626,091000,6393400,67200,67200,67200,67200,0
|
|
20230626,090900,6393400,67200,67200,67200,67200,8
|
|
20230626,090800,5855800,67200,67200,67200,67200,16
|
|
20230626,090700,4780600,67200,67200,67200,67200,0
|
|
20230626,090600,4780600,67200,67400,67400,67200,50
|
|
20230626,090500,1417200,67400,67400,67400,67400,0
|
|
20230626,090400,1417200,67400,67400,67400,67400,0
|
|
20230626,090300,1417200,67400,67400,67400,67400,0
|
|
20230626,090200,1417200,67400,67400,67400,67400,0
|
|
20230626,090100,1417200,67400,67500,67500,67400,5
|
|
20230626,090000,1080000,67500,67500,67500,67500,16
|