591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184800,506182450,27200,27200,27200,27200,235
|
|
20230626,184700,506182450,27200,27200,27200,27200,0
|
|
20230626,184600,506182450,27200,27200,27200,27200,0
|
|
20230626,184500,506182450,27200,27200,27200,27200,0
|
|
20230626,184400,506182450,27200,27200,27200,27200,0
|
|
20230626,184300,506182450,27200,27200,27200,27200,0
|
|
20230626,184200,506182450,27200,27200,27200,27200,0
|
|
20230626,184100,506182450,27200,27200,27200,27200,0
|
|
20230626,184000,506182450,27200,27200,27200,27200,0
|
|
20230626,183900,506182450,27200,27200,27200,27200,0
|
|
20230626,183800,506182450,27200,27200,27200,27200,0
|
|
20230626,183700,506182450,27200,27200,27200,27200,0
|
|
20230626,183600,506182450,27200,27200,27200,27200,0
|
|
20230626,183500,506182450,27200,27200,27200,27200,0
|
|
20230626,183400,506182450,27200,27200,27200,27200,0
|
|
20230626,183300,506182450,27200,27200,27200,27200,0
|
|
20230626,183200,506182450,27200,27200,27200,27200,0
|
|
20230626,183100,506182450,27200,27200,27200,27200,0
|
|
20230626,183000,506182450,27200,27200,27200,27200,0
|
|
20230626,182900,506182450,27200,27200,27200,27200,0
|
|
20230626,182800,506182450,27200,27200,27200,27200,0
|
|
20230626,182700,506182450,27200,27200,27200,27200,0
|
|
20230626,182600,506182450,27200,27200,27200,27200,0
|
|
20230626,182500,506182450,27200,27200,27200,27200,0
|
|
20230626,182400,506182450,27200,27200,27200,27200,0
|
|
20230626,182300,506182450,27200,27200,27200,27200,0
|
|
20230626,182200,506182450,27200,27200,27200,27200,0
|
|
20230626,182100,506182450,27200,27200,27200,27200,0
|
|
20230626,182000,506182450,27200,27200,27200,27200,0
|
|
20230626,181900,506182450,27200,27200,27200,27200,0
|
|
20230626,181800,506182450,27200,27200,27200,27200,235
|
|
20230626,181700,506182450,27200,27200,27200,27200,0
|
|
20230626,181600,506182450,27200,27200,27200,27200,0
|
|
20230626,181500,506182450,27200,27200,27200,27200,0
|
|
20230626,181400,506182450,27200,27200,27200,27200,0
|
|
20230626,181300,506182450,27200,27200,27200,27200,0
|
|
20230626,181200,506182450,27200,27200,27200,27200,0
|
|
20230626,181100,506182450,27200,27200,27200,27200,0
|
|
20230626,181000,506182450,27200,27200,27200,27200,0
|
|
20230626,180900,506182450,27200,27200,27200,27200,0
|
|
20230626,180800,506182450,27200,27200,27200,27200,0
|
|
20230626,180700,506182450,27200,27200,27200,27200,0
|
|
20230626,180600,506182450,27200,27200,27200,27200,0
|
|
20230626,180500,506182450,27200,27200,27200,27200,0
|
|
20230626,180400,506182450,27200,27200,27200,27200,0
|
|
20230626,180300,506182450,27200,27200,27200,27200,0
|
|
20230626,180200,506182450,27200,27200,27200,27200,0
|
|
20230626,180100,506182450,27200,27200,27200,27200,0
|
|
20230626,180000,506182450,27200,27200,27200,27200,0
|
|
20230626,175900,506182450,27200,27200,27200,27200,0
|
|
20230626,175800,506182450,27200,27200,27200,27200,0
|
|
20230626,175700,506182450,27200,27200,27200,27200,0
|
|
20230626,175600,506182450,27200,27200,27200,27200,0
|
|
20230626,175500,506182450,27200,27200,27200,27200,0
|
|
20230626,175400,506182450,27200,27200,27200,27200,0
|
|
20230626,175300,506182450,27200,27200,27200,27200,0
|
|
20230626,175200,506182450,27200,27200,27200,27200,0
|
|
20230626,175100,506182450,27200,27200,27200,27200,0
|
|
20230626,175000,506182450,27200,27200,27200,27200,0
|
|
20230626,174900,506182450,27200,27200,27200,27200,0
|
|
20230626,174800,506182450,27200,27200,27200,27200,235
|
|
20230626,174700,506182450,27200,27200,27200,27200,0
|
|
20230626,174600,506182450,27200,27200,27200,27200,0
|
|
20230626,174500,506182450,27200,27200,27200,27200,0
|
|
20230626,174400,506182450,27200,27200,27200,27200,0
|
|
20230626,174300,506182450,27200,27200,27200,27200,0
|
|
20230626,174200,506182450,27200,27200,27200,27200,0
|
|
20230626,174100,506182450,27200,27200,27200,27200,0
|
|
20230626,174000,506182450,27200,27200,27200,27200,0
|
|
20230626,173900,506182450,27200,27200,27200,27200,0
|
|
20230626,173800,506182450,27200,27200,27200,27200,0
|
|
20230626,173700,506182450,27200,27200,27200,27200,0
|
|
20230626,173600,506182450,27200,27200,27200,27200,0
|
|
20230626,173500,506182450,27200,27200,27200,27200,0
|
|
20230626,173400,506182450,27200,27200,27200,27200,0
|
|
20230626,173300,506182450,27200,27200,27200,27200,0
|
|
20230626,173200,506182450,27200,27200,27200,27200,0
|
|
20230626,173100,506182450,27200,27200,27200,27200,0
|
|
20230626,173000,506182450,27200,27200,27200,27200,0
|
|
20230626,172900,506182450,27200,27200,27200,27200,0
|
|
20230626,172800,506182450,27200,27200,27200,27200,0
|
|
20230626,172700,506182450,27200,27200,27200,27200,0
|
|
20230626,172600,506182450,27200,27200,27200,27200,0
|
|
20230626,172500,506182450,27200,27200,27200,27200,0
|
|
20230626,172400,506182450,27200,27200,27200,27200,0
|
|
20230626,172300,506182450,27200,27200,27200,27200,0
|
|
20230626,172200,506182450,27200,27200,27200,27200,0
|
|
20230626,172100,506182450,27200,27200,27200,27200,0
|
|
20230626,172000,506182450,27200,27200,27200,27200,0
|
|
20230626,171900,506182450,27200,27200,27200,27200,0
|
|
20230626,171800,506182450,27200,27200,27200,27200,235
|
|
20230626,171700,506182450,27200,27200,27200,27200,0
|
|
20230626,171600,506182450,27200,27200,27200,27200,0
|
|
20230626,171500,506182450,27200,27200,27200,27200,0
|
|
20230626,171400,506182450,27200,27200,27200,27200,0
|
|
20230626,171300,506182450,27200,27200,27200,27200,0
|
|
20230626,171200,506182450,27200,27200,27200,27200,0
|
|
20230626,171100,506182450,27200,27200,27200,27200,0
|
|
20230626,171000,506182450,27200,27200,27200,27200,0
|
|
20230626,170900,506182450,27200,27200,27200,27200,0
|
|
20230626,170800,506182450,27200,27200,27200,27200,0
|
|
20230626,170700,506182450,27200,27200,27200,27200,0
|
|
20230626,170600,506182450,27200,27200,27200,27200,0
|
|
20230626,170500,506182450,27200,27200,27200,27200,0
|
|
20230626,170400,506182450,27200,27200,27200,27200,0
|
|
20230626,170300,506182450,27200,27200,27200,27200,0
|
|
20230626,170200,506182450,27200,27200,27200,27200,0
|
|
20230626,170100,506182450,27200,27200,27200,27200,0
|
|
20230626,170000,506182450,27200,27200,27200,27200,0
|
|
20230626,165900,506182450,27200,27200,27200,27200,0
|
|
20230626,165800,506182450,27200,27200,27200,27200,0
|
|
20230626,165700,506182450,27200,27200,27200,27200,0
|
|
20230626,165600,506182450,27200,27200,27200,27200,0
|
|
20230626,165500,506182450,27200,27200,27200,27200,0
|
|
20230626,165400,506182450,27200,27200,27200,27200,0
|
|
20230626,165300,506182450,27200,27200,27200,27200,0
|
|
20230626,165200,506182450,27200,27200,27200,27200,0
|
|
20230626,165100,506182450,27200,27200,27200,27200,0
|
|
20230626,165000,506182450,27200,27200,27200,27200,0
|
|
20230626,164900,506182450,27200,27200,27200,27200,0
|
|
20230626,164800,506182450,27200,27200,27200,27200,235
|
|
20230626,164700,506182450,27200,27200,27200,27200,0
|
|
20230626,164600,506182450,27200,27200,27200,27200,0
|
|
20230626,164500,506182450,27200,27200,27200,27200,0
|
|
20230626,164400,506182450,27200,27200,27200,27200,0
|
|
20230626,164300,506182450,27200,27200,27200,27200,0
|
|
20230626,164200,506182450,27200,27200,27200,27200,0
|
|
20230626,164100,506182450,27200,27200,27200,27200,0
|
|
20230626,164000,506182450,27200,27200,27200,27200,0
|
|
20230626,163900,506182450,27200,27200,27200,27200,0
|
|
20230626,163800,506182450,27200,27200,27200,27200,0
|
|
20230626,163700,506182450,27200,27200,27200,27200,0
|
|
20230626,163600,506182450,27200,27200,27200,27200,0
|
|
20230626,163500,506182450,27200,27200,27200,27200,0
|
|
20230626,163400,506182450,27200,27200,27200,27200,0
|
|
20230626,163300,506182450,27200,27200,27200,27200,0
|
|
20230626,163200,506182450,27200,27200,27200,27200,0
|
|
20230626,163100,506182450,27200,27200,27200,27200,0
|
|
20230626,163000,506182450,27200,27200,27200,27200,0
|
|
20230626,162900,506182450,27200,27200,27200,27200,0
|
|
20230626,162800,506182450,27200,27200,27200,27200,0
|
|
20230626,162700,506182450,27200,27200,27200,27200,0
|
|
20230626,162600,506182450,27200,27200,27200,27200,0
|
|
20230626,162500,506182450,27200,27200,27200,27200,0
|
|
20230626,162400,506182450,27200,27200,27200,27200,0
|
|
20230626,162300,506182450,27200,27200,27200,27200,0
|
|
20230626,162200,506182450,27200,27200,27200,27200,0
|
|
20230626,162100,506182450,27200,27200,27200,27200,0
|
|
20230626,162000,506182450,27200,27200,27200,27200,0
|
|
20230626,161900,506182450,27200,27200,27200,27200,0
|
|
20230626,161800,506182450,27200,27200,27200,27200,235
|
|
20230626,161700,506182450,27200,27200,27200,27200,0
|
|
20230626,161600,506182450,27200,27200,27200,27200,0
|
|
20230626,161500,506182450,27200,27200,27200,27200,0
|
|
20230626,161400,506182450,27200,27200,27200,27200,0
|
|
20230626,161300,506182450,27200,27200,27200,27200,0
|
|
20230626,161200,506182450,27200,27200,27200,27200,0
|
|
20230626,161100,506182450,27200,27200,27200,27200,0
|
|
20230626,161000,506182450,27200,27200,27200,27200,0
|
|
20230626,160900,506182450,27200,27200,27200,27200,0
|
|
20230626,160800,506182450,27200,27200,27200,27200,0
|
|
20230626,160700,506182450,27200,27200,27200,27200,0
|
|
20230626,160600,506182450,27200,27200,27200,27200,0
|
|
20230626,160500,506182450,27200,27200,27200,27200,0
|
|
20230626,160400,506182450,27200,27200,27200,27200,0
|
|
20230626,160300,506182450,27200,27200,27200,27200,0
|
|
20230626,160200,506182450,27200,27200,27200,27200,0
|
|
20230626,160100,506182450,27200,27200,27200,27200,0
|
|
20230626,160000,506182450,27200,27200,27200,27200,0
|
|
20230626,155900,506182450,27200,27200,27200,27200,0
|
|
20230626,155800,506182450,27200,27200,27200,27200,0
|
|
20230626,155700,506182450,27200,27200,27200,27200,0
|
|
20230626,155600,506182450,27200,27200,27200,27200,0
|
|
20230626,155500,506182450,27200,27200,27200,27200,0
|
|
20230626,155400,506182450,27200,27200,27200,27200,0
|
|
20230626,155300,506182450,27200,27200,27200,27200,0
|
|
20230626,155200,506182450,27200,27200,27200,27200,0
|
|
20230626,155100,506182450,27200,27200,27200,27200,0
|
|
20230626,155000,506182450,27200,27200,27200,27200,0
|
|
20230626,154900,506182450,27200,27200,27200,27200,0
|
|
20230626,154800,506182450,27200,27200,27200,27200,235
|
|
20230626,154700,506182450,27200,27200,27200,27200,0
|
|
20230626,154600,506182450,27200,27200,27200,27200,0
|
|
20230626,154500,506182450,27200,27200,27200,27200,0
|
|
20230626,154400,506182450,27200,27200,27200,27200,0
|
|
20230626,154300,506182450,27200,27200,27200,27200,0
|
|
20230626,154200,506182450,27200,27200,27200,27200,0
|
|
20230626,154100,506182450,27200,27200,27200,27200,0
|
|
20230626,154000,506182450,27200,27200,27200,27200,0
|
|
20230626,153900,506182450,27200,27200,27200,27200,0
|
|
20230626,153800,506182450,27200,27200,27200,27200,0
|
|
20230626,153700,506182450,27200,27200,27200,27200,0
|
|
20230626,153600,506182450,27200,27200,27200,27200,0
|
|
20230626,153500,506182450,27200,27200,27200,27200,0
|
|
20230626,153400,506182450,27200,27200,27200,27200,0
|
|
20230626,153300,506182450,27200,27200,27200,27200,0
|
|
20230626,153200,506182450,27200,27200,27200,27200,0
|
|
20230626,153100,506182450,27200,27200,27200,27200,0
|
|
20230626,153000,506182450,27200,27200,27200,27200,235
|
|
20230626,152900,499790450,27350,27350,27350,27350,0
|
|
20230626,152800,499790450,27350,27350,27350,27350,0
|
|
20230626,152700,499790450,27350,27350,27350,27350,0
|
|
20230626,152600,499790450,27350,27350,27350,27350,0
|
|
20230626,152500,499790450,27350,27350,27350,27350,0
|
|
20230626,152400,499790450,27350,27350,27350,27350,0
|
|
20230626,152300,499790450,27350,27350,27350,27350,0
|
|
20230626,152200,499790450,27350,27350,27350,27350,0
|
|
20230626,152100,499790450,27350,27350,27350,27350,0
|
|
20230626,152000,499790450,27350,27350,27350,27350,0
|
|
20230626,151900,499790450,27350,27200,27350,27200,112
|
|
20230626,151800,496727600,27200,27200,27200,27200,0
|
|
20230626,151700,496727600,27200,27200,27200,27200,4
|
|
20230626,151600,496618800,27200,27200,27200,27200,23
|
|
20230626,151500,495993200,27150,27200,27200,27150,5
|
|
20230626,151400,495857300,27150,27150,27200,27150,38
|
|
20230626,151300,494825450,27150,27150,27150,27150,0
|
|
20230626,151200,494825450,27150,27200,27200,27150,3
|
|
20230626,151100,494743900,27200,27200,27200,27200,5
|
|
20230626,151000,494607900,27200,27200,27200,27200,15
|
|
20230626,150900,494199900,27200,27200,27200,27200,1
|
|
20230626,150800,494172700,27200,27200,27200,27200,0
|
|
20230626,150700,494172700,27200,27200,27200,27200,7
|
|
20230626,150600,493982300,27200,27200,27200,27200,0
|
|
20230626,150500,493982300,27200,27200,27200,27200,0
|
|
20230626,150400,493982300,27200,27200,27200,27200,0
|
|
20230626,150300,493982300,27200,27200,27200,27200,10
|
|
20230626,150200,493710300,27200,27200,27200,27200,0
|
|
20230626,150100,493710300,27200,27200,27200,27200,0
|
|
20230626,150000,493710300,27200,27200,27200,27200,0
|
|
20230626,145900,493710300,27200,27200,27200,27200,29
|
|
20230626,145800,492921500,27200,27200,27200,27200,0
|
|
20230626,145700,492921500,27200,27200,27200,27200,0
|
|
20230626,145600,492921500,27200,27200,27200,27200,0
|
|
20230626,145500,492921500,27200,27200,27200,27200,18
|
|
20230626,145400,492431900,27200,27200,27200,27200,0
|
|
20230626,145300,492431900,27200,27200,27200,27200,0
|
|
20230626,145200,492431900,27200,27200,27200,27200,1
|
|
20230626,145100,492404700,27350,27350,27350,27350,0
|
|
20230626,145000,492404700,27350,27350,27350,27350,0
|
|
20230626,144900,492404700,27350,27250,27350,27250,6
|
|
20230626,144800,492241100,27100,27100,27100,27100,0
|
|
20230626,144700,492241100,27100,27100,27100,27100,0
|
|
20230626,144600,492241100,27100,27100,27100,27100,0
|
|
20230626,144500,492241100,27100,27100,27100,27100,0
|
|
20230626,144400,492241100,27100,27100,27100,27100,0
|
|
20230626,144300,492241100,27100,27100,27100,27100,0
|
|
20230626,144200,492241100,27100,27100,27100,27100,0
|
|
20230626,144100,492241100,27100,27100,27100,27100,0
|
|
20230626,144000,492241100,27100,27200,27200,27100,15
|
|
20230626,143900,491834500,27250,27250,27250,27250,0
|
|
20230626,143800,491834500,27250,27250,27250,27250,0
|
|
20230626,143700,491834500,27250,27250,27250,27250,0
|
|
20230626,143600,491834500,27250,27250,27250,27250,0
|
|
20230626,143500,491834500,27250,27250,27250,27250,0
|
|
20230626,143400,491834500,27250,27250,27250,27250,3
|
|
20230626,143300,491752750,27250,27250,27250,27250,3
|
|
20230626,143200,491671000,27200,27200,27200,27200,0
|
|
20230626,143100,491671000,27200,27200,27200,27200,0
|
|
20230626,143000,491671000,27200,27200,27200,27200,0
|
|
20230626,142900,491671000,27200,27200,27200,27200,0
|
|
20230626,142800,491671000,27200,27200,27200,27200,0
|
|
20230626,142700,491671000,27200,27200,27200,27200,0
|
|
20230626,142600,491671000,27200,27200,27200,27200,0
|
|
20230626,142500,491671000,27200,27200,27200,27200,0
|
|
20230626,142400,491671000,27200,27200,27200,27200,0
|
|
20230626,142300,491671000,27200,27200,27200,27200,7
|
|
20230626,142200,491480600,27100,27100,27100,27100,0
|
|
20230626,142100,491480600,27100,27100,27100,27100,11
|
|
20230626,142000,491182500,27100,27150,27150,27100,364
|
|
20230626,141900,481318000,27200,27200,27200,27200,0
|
|
20230626,141800,481318000,27200,27200,27200,27200,3
|
|
20230626,141700,481236400,27150,27150,27150,27150,0
|
|
20230626,141600,481236400,27150,27150,27150,27150,9
|
|
20230626,141500,480992050,27100,27100,27100,27100,0
|
|
20230626,141400,480992050,27100,27100,27100,27100,13
|
|
20230626,141300,480639750,27150,27150,27150,27150,0
|
|
20230626,141200,480639750,27150,27150,27150,27150,3
|
|
20230626,141100,480558300,27100,27150,27150,27100,9
|
|
20230626,141000,480314000,27150,27150,27150,27150,155
|
|
20230626,140900,476105750,27150,27150,27150,27150,10
|
|
20230626,140800,475834250,27100,27100,27100,27100,100
|
|
20230626,140700,473124250,27100,27100,27100,27100,86
|
|
20230626,140600,470793650,27150,27150,27150,27150,0
|
|
20230626,140500,470793650,27150,27150,27150,27150,13
|
|
20230626,140400,470440700,27150,27150,27150,27150,0
|
|
20230626,140300,470440700,27150,27150,27150,27150,122
|
|
20230626,140200,467128400,27150,27150,27150,27150,1
|
|
20230626,140100,467101250,27150,27150,27150,27150,0
|
|
20230626,140000,467101250,27150,27150,27150,27150,0
|
|
20230626,135900,467101250,27150,27150,27150,27150,1
|
|
20230626,135800,467074100,27150,27150,27150,27150,0
|
|
20230626,135700,467074100,27150,27150,27150,27150,1
|
|
20230626,135600,467046950,27150,27150,27150,27150,0
|
|
20230626,135500,467046950,27150,27150,27150,27150,0
|
|
20230626,135400,467046950,27150,27150,27150,27150,0
|
|
20230626,135300,467046950,27150,27150,27150,27150,0
|
|
20230626,135200,467046950,27150,27150,27150,27150,2
|
|
20230626,135100,466992650,27350,27350,27350,27350,0
|
|
20230626,135000,466992650,27350,27350,27350,27350,2
|
|
20230626,134900,466937950,27350,27350,27350,27350,0
|
|
20230626,134800,466937950,27350,27350,27350,27350,0
|
|
20230626,134700,466937950,27350,27350,27350,27350,0
|
|
20230626,134600,466937950,27350,27350,27350,27350,0
|
|
20230626,134500,466937950,27350,27350,27350,27350,0
|
|
20230626,134400,466937950,27350,27350,27350,27350,0
|
|
20230626,134300,466937950,27350,27350,27350,27350,0
|
|
20230626,134200,466937950,27350,27350,27350,27350,1
|
|
20230626,134100,466910600,27300,27300,27300,27300,0
|
|
20230626,134000,466910600,27300,27300,27300,27300,1
|
|
20230626,133900,466883300,27100,27100,27100,27100,20
|
|
20230626,133800,466341300,27100,27100,27100,27100,20
|
|
20230626,133700,465799300,27100,27150,27150,27100,30
|
|
20230626,133600,464986250,27100,27100,27100,27100,0
|
|
20230626,133500,464986250,27100,27100,27100,27100,1
|
|
20230626,133400,464959150,27100,27100,27100,27100,214
|
|
20230626,133300,459159750,27100,27100,27100,27100,0
|
|
20230626,133200,459159750,27100,27100,27100,27100,0
|
|
20230626,133100,459159750,27100,27200,27200,27100,102
|
|
20230626,133000,456389050,27250,27250,27250,27250,0
|
|
20230626,132900,456389050,27250,27250,27250,27250,0
|
|
20230626,132800,456389050,27250,27250,27250,27250,0
|
|
20230626,132700,456389050,27250,27250,27250,27250,4
|
|
20230626,132600,456280050,27250,27250,27250,27250,0
|
|
20230626,132500,456280050,27250,27250,27250,27250,2
|
|
20230626,132400,456225550,27350,27400,27400,27350,28
|
|
20230626,132300,455459700,27350,27350,27400,27350,304
|
|
20230626,132200,447145250,27400,27400,27400,27400,0
|
|
20230626,132100,447145250,27400,27400,27400,27400,10
|
|
20230626,132000,446871250,27400,27350,27400,27350,23
|
|
20230626,131900,446241150,27400,27400,27400,27400,0
|
|
20230626,131800,446241150,27400,27400,27400,27400,0
|
|
20230626,131700,446241150,27400,27400,27400,27400,0
|
|
20230626,131600,446241150,27400,27350,27400,27350,10
|
|
20230626,131500,445967300,27400,27400,27400,27400,0
|
|
20230626,131400,445967300,27400,27400,27400,27400,0
|
|
20230626,131300,445967300,27400,27400,27400,27400,0
|
|
20230626,131200,445967300,27400,27400,27400,27400,0
|
|
20230626,131100,445967300,27400,27400,27400,27400,0
|
|
20230626,131000,445967300,27400,27350,27400,27350,48
|
|
20230626,130900,444652150,27200,27200,27200,27200,2
|
|
20230626,130800,444597750,27350,27350,27350,27350,0
|
|
20230626,130700,444597750,27350,27350,27350,27350,0
|
|
20230626,130600,444597750,27350,27350,27350,27350,1
|
|
20230626,130500,444570400,27200,27250,27250,27200,15
|
|
20230626,130400,444161850,27200,27200,27200,27200,0
|
|
20230626,130300,444161850,27200,27200,27200,27200,23
|
|
20230626,130200,443536250,27200,27250,27250,27200,16
|
|
20230626,130100,443100300,27250,27300,27300,27250,49
|
|
20230626,130000,441764300,27350,27400,27400,27350,98
|
|
20230626,125900,439079350,27400,27400,27400,27400,15
|
|
20230626,125800,438668350,27400,27400,27400,27400,0
|
|
20230626,125700,438668350,27400,27400,27400,27400,30
|
|
20230626,125600,437846350,27400,27400,27400,27400,0
|
|
20230626,125500,437846350,27400,27400,27400,27400,24
|
|
20230626,125400,437188750,27350,27300,27350,27300,229
|
|
20230626,125300,430927100,27300,27300,27300,27300,72
|
|
20230626,125200,428961500,27200,27200,27200,27200,0
|
|
20230626,125100,428961500,27200,27200,27200,27200,3
|
|
20230626,125000,428879900,27200,27200,27200,27200,0
|
|
20230626,124900,428879900,27200,27200,27200,27200,25
|
|
20230626,124800,428199900,27200,27200,27200,27200,0
|
|
20230626,124700,428199900,27200,27200,27200,27200,0
|
|
20230626,124600,428199900,27200,27200,27200,27200,0
|
|
20230626,124500,428199900,27200,27200,27200,27200,11
|
|
20230626,124400,427900700,27200,27200,27200,27200,0
|
|
20230626,124300,427900700,27200,27200,27200,27200,0
|
|
20230626,124200,427900700,27200,27200,27200,27200,0
|
|
20230626,124100,427900700,27200,27200,27200,27200,20
|
|
20230626,124000,427356700,27200,27200,27200,27200,8
|
|
20230626,123900,427139100,27150,27150,27150,27150,0
|
|
20230626,123800,427139100,27150,27150,27150,27150,37
|
|
20230626,123700,426134550,27200,27200,27200,27200,0
|
|
20230626,123600,426134550,27200,27200,27200,27200,161
|
|
20230626,123500,421755350,27150,27150,27150,27150,0
|
|
20230626,123400,421755350,27150,27150,27150,27150,48
|
|
20230626,123300,420452150,27200,27200,27200,27200,0
|
|
20230626,123200,420452150,27200,27200,27200,27200,0
|
|
20230626,123100,420452150,27200,27200,27200,27200,3
|
|
20230626,123000,420370550,27200,27200,27200,27200,50
|
|
20230626,122900,419010550,27150,27150,27150,27150,1
|
|
20230626,122800,418983400,27150,27150,27150,27150,15
|
|
20230626,122700,418576150,27150,27150,27150,27150,1
|
|
20230626,122600,418549000,27200,27200,27200,27200,0
|
|
20230626,122500,418549000,27200,27200,27200,27200,0
|
|
20230626,122400,418549000,27200,27200,27200,27200,1
|
|
20230626,122300,418521800,27200,27200,27200,27200,0
|
|
20230626,122200,418521800,27200,27200,27200,27200,0
|
|
20230626,122100,418521800,27200,27200,27200,27200,0
|
|
20230626,122000,418521800,27200,27200,27200,27200,72
|
|
20230626,121900,416563400,27200,27200,27200,27200,500
|
|
20230626,121800,402963400,27200,27200,27200,27200,0
|
|
20230626,121700,402963400,27200,27200,27200,27200,2
|
|
20230626,121600,402909000,27200,27200,27200,27200,0
|
|
20230626,121500,402909000,27200,27200,27200,27200,0
|
|
20230626,121400,402909000,27200,27200,27200,27200,0
|
|
20230626,121300,402909000,27200,27200,27200,27200,0
|
|
20230626,121200,402909000,27200,27200,27200,27200,0
|
|
20230626,121100,402909000,27200,27200,27200,27200,0
|
|
20230626,121000,402909000,27200,27200,27200,27200,0
|
|
20230626,120900,402909000,27200,27200,27200,27200,0
|
|
20230626,120800,402909000,27200,27200,27200,27200,0
|
|
20230626,120700,402909000,27200,27200,27200,27200,0
|
|
20230626,120600,402909000,27200,27200,27200,27200,0
|
|
20230626,120500,402909000,27200,27200,27200,27200,0
|
|
20230626,120400,402909000,27200,27200,27200,27200,0
|
|
20230626,120300,402909000,27200,27200,27200,27200,431
|
|
20230626,120200,391185800,27200,27200,27200,27200,0
|
|
20230626,120100,391185800,27200,27150,27200,27150,163
|
|
20230626,120000,386752550,27150,27150,27150,27150,0
|
|
20230626,115900,386752550,27150,27150,27150,27150,2
|
|
20230626,115800,386698250,27150,27150,27150,27150,1
|
|
20230626,115700,386671100,27100,27100,27100,27100,0
|
|
20230626,115600,386671100,27100,27100,27100,27100,0
|
|
20230626,115500,386671100,27100,27100,27100,27100,16
|
|
20230626,115400,386237500,27200,27200,27200,27200,0
|
|
20230626,115300,386237500,27200,27200,27200,27200,0
|
|
20230626,115200,386237500,27200,27200,27200,27200,0
|
|
20230626,115100,386237500,27200,27200,27200,27200,0
|
|
20230626,115000,386237500,27200,27200,27200,27200,0
|
|
20230626,114900,386237500,27200,27200,27200,27200,1
|
|
20230626,114800,386210300,27200,27200,27200,27200,0
|
|
20230626,114700,386210300,27200,27200,27200,27200,1
|
|
20230626,114600,386183100,27200,27200,27200,27200,0
|
|
20230626,114500,386183100,27200,27200,27200,27200,0
|
|
20230626,114400,386183100,27200,27200,27200,27200,21
|
|
20230626,114300,385611900,27100,27100,27100,27100,0
|
|
20230626,114200,385611900,27100,27100,27100,27100,1
|
|
20230626,114100,385584800,27200,27200,27200,27200,0
|
|
20230626,114000,385584800,27200,27200,27200,27200,0
|
|
20230626,113900,385584800,27200,27200,27200,27200,1
|
|
20230626,113800,385557600,27150,27150,27150,27150,0
|
|
20230626,113700,385557600,27150,27150,27150,27150,0
|
|
20230626,113600,385557600,27150,27150,27150,27150,0
|
|
20230626,113500,385557600,27150,27150,27150,27150,0
|
|
20230626,113400,385557600,27150,27150,27150,27150,0
|
|
20230626,113300,385557600,27150,27150,27150,27150,0
|
|
20230626,113200,385557600,27150,27150,27150,27150,0
|
|
20230626,113100,385557600,27150,27150,27150,27150,0
|
|
20230626,113000,385557600,27150,27150,27150,27150,1
|
|
20230626,112900,385530450,27200,27200,27200,27200,49
|
|
20230626,112800,384197650,27200,27200,27200,27200,1
|
|
20230626,112700,384170450,27050,27050,27050,27050,0
|
|
20230626,112600,384170450,27050,27050,27050,27050,0
|
|
20230626,112500,384170450,27050,27050,27050,27050,0
|
|
20230626,112400,384170450,27050,27050,27050,27050,0
|
|
20230626,112300,384170450,27050,27050,27050,27050,0
|
|
20230626,112200,384170450,27050,27050,27050,27050,16
|
|
20230626,112100,383737650,27050,27050,27050,27050,1
|
|
20230626,112000,383710600,27000,27000,27000,27000,0
|
|
20230626,111900,383710600,27000,27000,27000,27000,0
|
|
20230626,111800,383710600,27000,27050,27050,27000,20
|
|
20230626,111700,383169650,27200,27050,27200,27050,5
|
|
20230626,111600,383034250,27200,27200,27200,27200,0
|
|
20230626,111500,383034250,27200,27200,27200,27200,0
|
|
20230626,111400,383034250,27200,27200,27200,27200,0
|
|
20230626,111300,383034250,27200,27200,27200,27200,0
|
|
20230626,111200,383034250,27200,27200,27200,27200,0
|
|
20230626,111100,383034250,27200,27200,27200,27200,0
|
|
20230626,111000,383034250,27200,27200,27200,27200,0
|
|
20230626,110900,383034250,27200,27200,27200,27200,111
|
|
20230626,110800,380015050,27200,27200,27200,27200,1
|
|
20230626,110700,379987850,27200,27200,27200,27150,16
|
|
20230626,110600,379552700,27000,27050,27050,27000,97
|
|
20230626,110500,376929700,27050,27050,27050,27050,0
|
|
20230626,110400,376929700,27050,27050,27050,27050,0
|
|
20230626,110300,376929700,27050,27050,27050,27050,0
|
|
20230626,110200,376929700,27050,27050,27050,27050,0
|
|
20230626,110100,376929700,27050,27100,27100,27050,115
|
|
20230626,110000,373817950,27100,27100,27100,27100,18
|
|
20230626,105900,373330150,27100,27100,27100,27100,10
|
|
20230626,105800,373059150,27300,27300,27300,27300,0
|
|
20230626,105700,373059150,27300,27300,27300,27300,0
|
|
20230626,105600,373059150,27300,27300,27300,27300,0
|
|
20230626,105500,373059150,27300,27250,27300,27050,390
|
|
20230626,105400,362492600,27350,27350,27350,27350,0
|
|
20230626,105300,362492600,27350,27350,27350,27350,0
|
|
20230626,105200,362492600,27350,27350,27350,27350,0
|
|
20230626,105100,362492600,27350,27350,27350,27350,0
|
|
20230626,105000,362492600,27350,27350,27350,27350,0
|
|
20230626,104900,362492600,27350,27250,27350,27150,25
|
|
20230626,104800,361811350,27350,27350,27350,27350,47
|
|
20230626,104700,360525900,27350,27350,27350,27350,0
|
|
20230626,104600,360525900,27350,27350,27350,27350,10
|
|
20230626,104500,360252400,27150,27200,27200,27150,10
|
|
20230626,104400,359980850,27200,27200,27200,27200,0
|
|
20230626,104300,359980850,27200,27200,27200,27200,75
|
|
20230626,104200,357940850,27200,27200,27200,27200,4
|
|
20230626,104100,357832050,27200,27200,27200,27200,0
|
|
20230626,104000,357832050,27200,27200,27200,27200,0
|
|
20230626,103900,357832050,27200,27200,27200,27200,0
|
|
20230626,103800,357832050,27200,27200,27200,27200,20
|
|
20230626,103700,357288050,27200,27200,27200,27200,0
|
|
20230626,103600,357288050,27200,27200,27200,27200,35
|
|
20230626,103500,356336050,27200,27200,27200,27200,3
|
|
20230626,103400,356254450,27200,27200,27200,27200,0
|
|
20230626,103300,356254450,27200,27200,27200,27200,10
|
|
20230626,103200,355982450,27200,27200,27200,27200,214
|
|
20230626,103100,350161650,27350,27350,27350,27350,0
|
|
20230626,103000,350161650,27350,27350,27350,27350,1
|
|
20230626,102900,350134300,27350,27350,27350,27350,10
|
|
20230626,102800,349860800,27300,27300,27300,27300,15
|
|
20230626,102700,349451300,27300,27300,27300,27300,59
|
|
20230626,102600,347840600,27300,27050,27300,27050,14
|
|
20230626,102500,347460750,27050,27050,27050,27050,150
|
|
20230626,102400,343403250,27050,27050,27050,27050,0
|
|
20230626,102300,343403250,27050,27150,27150,27050,1000
|
|
20230626,102200,316333000,27150,27150,27150,27150,1
|
|
20230626,102100,316305850,27150,27300,27300,27150,7
|
|
20230626,102000,316115650,27100,27100,27100,27100,0
|
|
20230626,101900,316115650,27100,27350,27350,27100,32
|
|
20230626,101800,315246600,27350,27350,27350,27350,39
|
|
20230626,101700,314179950,27350,27350,27350,27350,1
|
|
20230626,101600,314152600,27100,27150,27150,27100,17
|
|
20230626,101500,313691150,27250,27300,27300,27250,9
|
|
20230626,101400,313445500,27300,27300,27300,27300,1
|
|
20230626,101300,313418200,27200,27200,27200,27200,0
|
|
20230626,101200,313418200,27200,27200,27200,27200,6
|
|
20230626,101100,313255000,27200,27200,27200,27200,72
|
|
20230626,101000,311296600,27200,27200,27200,27200,141
|
|
20230626,100900,307461400,27050,27050,27050,27050,10
|
|
20230626,100800,307190900,27050,27050,27050,27050,0
|
|
20230626,100700,307190900,27050,27050,27050,27050,0
|
|
20230626,100600,307190900,27050,27050,27050,27050,3
|
|
20230626,100500,307109750,27050,27050,27050,27050,40
|
|
20230626,100400,306027750,27200,27100,27200,27050,187
|
|
20230626,100300,300964250,27050,27050,27050,27050,0
|
|
20230626,100200,300964250,27050,27050,27050,27050,0
|
|
20230626,100100,300964250,27050,27050,27050,27050,0
|
|
20230626,100000,300964250,27050,27050,27050,27050,1
|
|
20230626,095900,300937200,27150,27150,27150,27150,0
|
|
20230626,095800,300937200,27150,27150,27150,27150,59
|
|
20230626,095700,299335350,27150,27200,27200,27150,280
|
|
20230626,095600,291720400,27350,27350,27350,27350,36
|
|
20230626,095500,290735800,27350,27350,27350,27350,0
|
|
20230626,095400,290735800,27350,27350,27350,27350,36
|
|
20230626,095300,289751200,27350,27200,27350,27200,8
|
|
20230626,095200,289533450,27200,27200,27350,27200,10
|
|
20230626,095100,289261250,27350,27350,27350,27350,18
|
|
20230626,095000,288768950,27350,27300,27350,27300,7
|
|
20230626,094900,288577550,27150,27200,27200,27150,98
|
|
20230626,094800,285916050,27250,27300,27350,27250,98
|
|
20230626,094700,283237300,27300,27400,27400,27300,240
|
|
20230626,094600,276671400,27350,27350,27350,27350,151
|
|
20230626,094500,272541550,27350,27250,27350,27250,4
|
|
20230626,094400,272432250,27350,27250,27350,27250,80
|
|
20230626,094300,270245900,27350,27350,27350,27200,50
|
|
20230626,094200,268880500,27350,27150,27350,27150,64
|
|
20230626,094100,267134350,27100,27100,27100,27100,1
|
|
20230626,094000,267107250,27350,27150,27350,27050,93
|
|
20230626,093900,264586900,27350,27350,27350,27350,193
|
|
20230626,093800,259308350,27150,27350,27350,27150,13
|
|
20230626,093700,258953200,27050,27100,27350,27050,188
|
|
20230626,093600,253835300,27100,27150,27150,27100,4
|
|
20230626,093500,253726750,27100,27150,27150,27100,7
|
|
20230626,093400,253537000,27150,27150,27150,27150,0
|
|
20230626,093300,253537000,27150,27150,27200,27150,50
|
|
20230626,093200,252179450,27150,27150,27150,27150,102
|
|
20230626,093100,249410150,27150,27100,27150,27050,189
|
|
20230626,093000,244285000,27050,27000,27050,26750,371
|
|
20230626,092900,234283700,27000,27000,27000,27000,11
|
|
20230626,092800,233986700,26950,26950,27000,26900,129
|
|
20230626,092700,230509450,26950,26900,26950,26900,200
|
|
20230626,092600,225127200,26900,27150,27150,26900,112
|
|
20230626,092500,222096950,27000,26900,27000,26900,894
|
|
20230626,092400,197977550,26900,26750,26900,26750,103
|
|
20230626,092300,195207300,26900,26900,26900,26900,31
|
|
20230626,092200,194373400,26900,26750,26900,26750,101
|
|
20230626,092100,191665300,26750,26750,26750,26750,3
|
|
20230626,092000,191585050,26550,26550,26750,26550,65
|
|
20230626,091900,189858700,26550,26800,26800,26550,107
|
|
20230626,091800,187006350,26900,26900,26900,26900,24
|
|
20230626,091700,186360750,26900,26850,26900,26800,71
|
|
20230626,091600,184454400,26850,26850,26850,26600,13
|
|
20230626,091500,184105600,26800,26800,26800,26800,80
|
|
20230626,091400,181961600,26550,26500,26550,26500,308
|
|
20230626,091300,173784300,26450,26400,26450,26300,118
|
|
20230626,091200,170663850,26300,26300,26300,26300,4
|
|
20230626,091100,170558650,26300,26450,26450,26300,21
|
|
20230626,091000,170003950,26400,26400,26450,26400,162
|
|
20230626,090900,165720100,26400,26450,26550,26400,231
|
|
20230626,090800,159592100,26550,26450,26550,26400,70
|
|
20230626,090700,157740050,26400,26350,26400,26350,6
|
|
20230626,090600,157581900,26300,27400,27400,26200,1371
|
|
20230626,090500,120680600,27150,27500,27500,27050,1164
|
|
20230626,090400,88700700,27500,27050,28000,27050,1334
|
|
20230626,090300,51731400,27000,26300,27050,26250,827
|
|
20230626,090200,29668100,26250,25950,26250,25950,539
|
|
20230626,090100,15632700,25850,25850,25850,25850,0
|
|
20230626,090000,15632700,25850,26200,26200,25850,599
|