647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194400,172482100,51300,51300,51300,51300,26
|
|
20230628,194300,172482100,51300,51300,51300,51300,0
|
|
20230628,194200,172482100,51300,51300,51300,51300,0
|
|
20230628,194100,172482100,51300,51300,51300,51300,0
|
|
20230628,194000,172482100,51300,51300,51300,51300,0
|
|
20230628,193900,172482100,51300,51300,51300,51300,0
|
|
20230628,193800,172482100,51300,51300,51300,51300,0
|
|
20230628,193700,172482100,51300,51300,51300,51300,0
|
|
20230628,193600,172482100,51300,51300,51300,51300,0
|
|
20230628,193500,172482100,51300,51300,51300,51300,0
|
|
20230628,193400,172482100,51300,51300,51300,51300,0
|
|
20230628,193300,172482100,51300,51300,51300,51300,0
|
|
20230628,193200,172482100,51300,51300,51300,51300,0
|
|
20230628,193100,172482100,51300,51300,51300,51300,0
|
|
20230628,193000,172482100,51300,51300,51300,51300,0
|
|
20230628,192900,172482100,51300,51300,51300,51300,0
|
|
20230628,192800,172482100,51300,51300,51300,51300,0
|
|
20230628,192700,172482100,51300,51300,51300,51300,0
|
|
20230628,192600,172482100,51300,51300,51300,51300,0
|
|
20230628,192500,172482100,51300,51300,51300,51300,0
|
|
20230628,192400,172482100,51300,51300,51300,51300,0
|
|
20230628,192300,172482100,51300,51300,51300,51300,0
|
|
20230628,192200,172482100,51300,51300,51300,51300,0
|
|
20230628,192100,172482100,51300,51300,51300,51300,0
|
|
20230628,192000,172482100,51300,51300,51300,51300,0
|
|
20230628,191900,172482100,51300,51300,51300,51300,0
|
|
20230628,191800,172482100,51300,51300,51300,51300,0
|
|
20230628,191700,172482100,51300,51300,51300,51300,0
|
|
20230628,191600,172482100,51300,51300,51300,51300,0
|
|
20230628,191500,172482100,51300,51300,51300,51300,0
|
|
20230628,191400,172482100,51300,51300,51300,51300,26
|
|
20230628,191300,172482100,51300,51300,51300,51300,0
|
|
20230628,191200,172482100,51300,51300,51300,51300,0
|
|
20230628,191100,172482100,51300,51300,51300,51300,0
|
|
20230628,191000,172482100,51300,51300,51300,51300,0
|
|
20230628,190900,172482100,51300,51300,51300,51300,0
|
|
20230628,190800,172482100,51300,51300,51300,51300,0
|
|
20230628,190700,172482100,51300,51300,51300,51300,0
|
|
20230628,190600,172482100,51300,51300,51300,51300,0
|
|
20230628,190500,172482100,51300,51300,51300,51300,0
|
|
20230628,190400,172482100,51300,51300,51300,51300,0
|
|
20230628,190300,172482100,51300,51300,51300,51300,0
|
|
20230628,190200,172482100,51300,51300,51300,51300,0
|
|
20230628,190100,172482100,51300,51300,51300,51300,0
|
|
20230628,190000,172482100,51300,51300,51300,51300,0
|
|
20230628,185900,172482100,51300,51300,51300,51300,0
|
|
20230628,185800,172482100,51300,51300,51300,51300,0
|
|
20230628,185700,172482100,51300,51300,51300,51300,0
|
|
20230628,185600,172482100,51300,51300,51300,51300,0
|
|
20230628,185500,172482100,51300,51300,51300,51300,0
|
|
20230628,185400,172482100,51300,51300,51300,51300,0
|
|
20230628,185300,172482100,51300,51300,51300,51300,0
|
|
20230628,185200,172482100,51300,51300,51300,51300,0
|
|
20230628,185100,172482100,51300,51300,51300,51300,0
|
|
20230628,185000,172482100,51300,51300,51300,51300,0
|
|
20230628,184900,172482100,51300,51300,51300,51300,0
|
|
20230628,184800,172482100,51300,51300,51300,51300,0
|
|
20230628,184700,172482100,51300,51300,51300,51300,0
|
|
20230628,184600,172482100,51300,51300,51300,51300,0
|
|
20230628,184500,172482100,51300,51300,51300,51300,0
|
|
20230628,184400,172482100,51300,51300,51300,51300,26
|
|
20230628,184300,172482100,51300,51300,51300,51300,0
|
|
20230628,184200,172482100,51300,51300,51300,51300,0
|
|
20230628,184100,172482100,51300,51300,51300,51300,0
|
|
20230628,184000,172482100,51300,51300,51300,51300,0
|
|
20230628,183900,172482100,51300,51300,51300,51300,0
|
|
20230628,183800,172482100,51300,51300,51300,51300,0
|
|
20230628,183700,172482100,51300,51300,51300,51300,0
|
|
20230628,183600,172482100,51300,51300,51300,51300,0
|
|
20230628,183500,172482100,51300,51300,51300,51300,0
|
|
20230628,183400,172482100,51300,51300,51300,51300,0
|
|
20230628,183300,172482100,51300,51300,51300,51300,0
|
|
20230628,183200,172482100,51300,51300,51300,51300,0
|
|
20230628,183100,172482100,51300,51300,51300,51300,0
|
|
20230628,183000,172482100,51300,51300,51300,51300,0
|
|
20230628,182900,172482100,51300,51300,51300,51300,0
|
|
20230628,182800,172482100,51300,51300,51300,51300,0
|
|
20230628,182700,172482100,51300,51300,51300,51300,0
|
|
20230628,182600,172482100,51300,51300,51300,51300,0
|
|
20230628,182500,172482100,51300,51300,51300,51300,0
|
|
20230628,182400,172482100,51300,51300,51300,51300,0
|
|
20230628,182300,172482100,51300,51300,51300,51300,0
|
|
20230628,182200,172482100,51300,51300,51300,51300,0
|
|
20230628,182100,172482100,51300,51300,51300,51300,0
|
|
20230628,182000,172482100,51300,51300,51300,51300,0
|
|
20230628,181900,172482100,51300,51300,51300,51300,0
|
|
20230628,181800,172482100,51300,51300,51300,51300,0
|
|
20230628,181700,172482100,51300,51300,51300,51300,0
|
|
20230628,181600,172482100,51300,51300,51300,51300,0
|
|
20230628,181500,172482100,51300,51300,51300,51300,0
|
|
20230628,181400,172482100,51300,51300,51300,51300,26
|
|
20230628,181300,172482100,51300,51300,51300,51300,0
|
|
20230628,181200,172482100,51300,51300,51300,51300,0
|
|
20230628,181100,172482100,51300,51300,51300,51300,0
|
|
20230628,181000,172482100,51300,51300,51300,51300,0
|
|
20230628,180900,172482100,51300,51300,51300,51300,0
|
|
20230628,180800,172482100,51300,51300,51300,51300,0
|
|
20230628,180700,172482100,51300,51300,51300,51300,0
|
|
20230628,180600,172482100,51300,51300,51300,51300,0
|
|
20230628,180500,172482100,51300,51300,51300,51300,0
|
|
20230628,180400,172482100,51300,51300,51300,51300,0
|
|
20230628,180300,172482100,51300,51300,51300,51300,0
|
|
20230628,180200,172482100,51300,51300,51300,51300,0
|
|
20230628,180100,172482100,51300,51300,51300,51300,0
|
|
20230628,180000,172482100,51300,51300,51300,51300,0
|
|
20230628,175900,172482100,51300,51300,51300,51300,0
|
|
20230628,175800,172482100,51300,51300,51300,51300,0
|
|
20230628,175700,172482100,51300,51300,51300,51300,0
|
|
20230628,175600,172482100,51300,51300,51300,51300,0
|
|
20230628,175500,172482100,51300,51300,51300,51300,0
|
|
20230628,175400,172482100,51300,51300,51300,51300,0
|
|
20230628,175300,172482100,51300,51300,51300,51300,0
|
|
20230628,175200,172482100,51300,51300,51300,51300,0
|
|
20230628,175100,172482100,51300,51300,51300,51300,0
|
|
20230628,175000,172482100,51300,51300,51300,51300,0
|
|
20230628,174900,172482100,51300,51300,51300,51300,0
|
|
20230628,174800,172482100,51300,51300,51300,51300,0
|
|
20230628,174700,172482100,51300,51300,51300,51300,0
|
|
20230628,174600,172482100,51300,51300,51300,51300,0
|
|
20230628,174500,172482100,51300,51300,51300,51300,0
|
|
20230628,174400,172482100,51300,51300,51300,51300,26
|
|
20230628,174300,172482100,51300,51300,51300,51300,0
|
|
20230628,174200,172482100,51300,51300,51300,51300,0
|
|
20230628,174100,172482100,51300,51300,51300,51300,0
|
|
20230628,174000,172482100,51300,51300,51300,51300,0
|
|
20230628,173900,172482100,51300,51300,51300,51300,0
|
|
20230628,173800,172482100,51300,51300,51300,51300,0
|
|
20230628,173700,172482100,51300,51300,51300,51300,0
|
|
20230628,173600,172482100,51300,51300,51300,51300,0
|
|
20230628,173500,172482100,51300,51300,51300,51300,0
|
|
20230628,173400,172482100,51300,51300,51300,51300,0
|
|
20230628,173300,172482100,51300,51300,51300,51300,0
|
|
20230628,173200,172482100,51300,51300,51300,51300,0
|
|
20230628,173100,172482100,51300,51300,51300,51300,0
|
|
20230628,173000,172482100,51300,51300,51300,51300,0
|
|
20230628,172900,172482100,51300,51300,51300,51300,0
|
|
20230628,172800,172482100,51300,51300,51300,51300,0
|
|
20230628,172700,172482100,51300,51300,51300,51300,0
|
|
20230628,172600,172482100,51300,51300,51300,51300,0
|
|
20230628,172500,172482100,51300,51300,51300,51300,0
|
|
20230628,172400,172482100,51300,51300,51300,51300,0
|
|
20230628,172300,172482100,51300,51300,51300,51300,0
|
|
20230628,172200,172482100,51300,51300,51300,51300,0
|
|
20230628,172100,172482100,51300,51300,51300,51300,0
|
|
20230628,172000,172482100,51300,51300,51300,51300,0
|
|
20230628,171900,172482100,51300,51300,51300,51300,0
|
|
20230628,171800,172482100,51300,51300,51300,51300,0
|
|
20230628,171700,172482100,51300,51300,51300,51300,0
|
|
20230628,171600,172482100,51300,51300,51300,51300,0
|
|
20230628,171500,172482100,51300,51300,51300,51300,0
|
|
20230628,171400,172482100,51300,51300,51300,51300,26
|
|
20230628,171300,172482100,51300,51300,51300,51300,0
|
|
20230628,171200,172482100,51300,51300,51300,51300,0
|
|
20230628,171100,172482100,51300,51300,51300,51300,0
|
|
20230628,171000,172482100,51300,51300,51300,51300,0
|
|
20230628,170900,172482100,51300,51300,51300,51300,0
|
|
20230628,170800,172482100,51300,51300,51300,51300,0
|
|
20230628,170700,172482100,51300,51300,51300,51300,0
|
|
20230628,170600,172482100,51300,51300,51300,51300,0
|
|
20230628,170500,172482100,51300,51300,51300,51300,0
|
|
20230628,170400,172482100,51300,51300,51300,51300,0
|
|
20230628,170300,172482100,51300,51300,51300,51300,0
|
|
20230628,170200,172482100,51300,51300,51300,51300,0
|
|
20230628,170100,172482100,51300,51300,51300,51300,0
|
|
20230628,170000,172482100,51300,51300,51300,51300,0
|
|
20230628,165900,172482100,51300,51300,51300,51300,0
|
|
20230628,165800,172482100,51300,51300,51300,51300,0
|
|
20230628,165700,172482100,51300,51300,51300,51300,0
|
|
20230628,165600,172482100,51300,51300,51300,51300,0
|
|
20230628,165500,172482100,51300,51300,51300,51300,0
|
|
20230628,165400,172482100,51300,51300,51300,51300,0
|
|
20230628,165300,172482100,51300,51300,51300,51300,0
|
|
20230628,165200,172482100,51300,51300,51300,51300,0
|
|
20230628,165100,172482100,51300,51300,51300,51300,0
|
|
20230628,165000,172482100,51300,51300,51300,51300,0
|
|
20230628,164900,172482100,51300,51300,51300,51300,0
|
|
20230628,164800,172482100,51300,51300,51300,51300,0
|
|
20230628,164700,172482100,51300,51300,51300,51300,0
|
|
20230628,164600,172482100,51300,51300,51300,51300,0
|
|
20230628,164500,172482100,51300,51300,51300,51300,0
|
|
20230628,164400,172482100,51300,51300,51300,51300,26
|
|
20230628,164300,172482100,51300,51300,51300,51300,0
|
|
20230628,164200,172482100,51300,51300,51300,51300,0
|
|
20230628,164100,172482100,51300,51300,51300,51300,0
|
|
20230628,164000,172482100,51300,51300,51300,51300,0
|
|
20230628,163900,172482100,51300,51300,51300,51300,0
|
|
20230628,163800,172482100,51300,51300,51300,51300,0
|
|
20230628,163700,172482100,51300,51300,51300,51300,0
|
|
20230628,163600,172482100,51300,51300,51300,51300,0
|
|
20230628,163500,172482100,51300,51300,51300,51300,0
|
|
20230628,163400,172482100,51300,51300,51300,51300,0
|
|
20230628,163300,172482100,51300,51300,51300,51300,0
|
|
20230628,163200,172482100,51300,51300,51300,51300,0
|
|
20230628,163100,172482100,51300,51300,51300,51300,0
|
|
20230628,163000,172482100,51300,51300,51300,51300,0
|
|
20230628,162900,172482100,51300,51300,51300,51300,0
|
|
20230628,162800,172482100,51300,51300,51300,51300,0
|
|
20230628,162700,172482100,51300,51300,51300,51300,0
|
|
20230628,162600,172482100,51300,51300,51300,51300,0
|
|
20230628,162500,172482100,51300,51300,51300,51300,0
|
|
20230628,162400,172482100,51300,51300,51300,51300,0
|
|
20230628,162300,172482100,51300,51300,51300,51300,0
|
|
20230628,162200,172482100,51300,51300,51300,51300,0
|
|
20230628,162100,172482100,51300,51300,51300,51300,0
|
|
20230628,162000,172482100,51300,51300,51300,51300,0
|
|
20230628,161900,172482100,51300,51300,51300,51300,0
|
|
20230628,161800,172482100,51300,51300,51300,51300,0
|
|
20230628,161700,172482100,51300,51300,51300,51300,0
|
|
20230628,161600,172482100,51300,51300,51300,51300,0
|
|
20230628,161500,172482100,51300,51300,51300,51300,0
|
|
20230628,161400,172482100,51300,51300,51300,51300,26
|
|
20230628,161300,172482100,51300,51300,51300,51300,0
|
|
20230628,161200,172482100,51300,51300,51300,51300,0
|
|
20230628,161100,172482100,51300,51300,51300,51300,0
|
|
20230628,161000,172482100,51300,51300,51300,51300,0
|
|
20230628,160900,172482100,51300,51300,51300,51300,0
|
|
20230628,160800,172482100,51300,51300,51300,51300,0
|
|
20230628,160700,172482100,51300,51300,51300,51300,0
|
|
20230628,160600,172482100,51300,51300,51300,51300,0
|
|
20230628,160500,172482100,51300,51300,51300,51300,0
|
|
20230628,160400,172482100,51300,51300,51300,51300,0
|
|
20230628,160300,172482100,51300,51300,51300,51300,0
|
|
20230628,160200,172482100,51300,51300,51300,51300,0
|
|
20230628,160100,172482100,51300,51300,51300,51300,0
|
|
20230628,160000,172482100,51300,51300,51300,51300,0
|
|
20230628,155900,172482100,51300,51300,51300,51300,0
|
|
20230628,155800,172482100,51300,51300,51300,51300,0
|
|
20230628,155700,172482100,51300,51300,51300,51300,0
|
|
20230628,155600,172482100,51300,51300,51300,51300,0
|
|
20230628,155500,172482100,51300,51300,51300,51300,0
|
|
20230628,155400,172482100,51300,51300,51300,51300,0
|
|
20230628,155300,172482100,51300,51300,51300,51300,0
|
|
20230628,155200,172482100,51300,51300,51300,51300,0
|
|
20230628,155100,172482100,51300,51300,51300,51300,0
|
|
20230628,155000,172482100,51300,51300,51300,51300,0
|
|
20230628,154900,172482100,51300,51300,51300,51300,0
|
|
20230628,154800,172482100,51300,51300,51300,51300,0
|
|
20230628,154700,172482100,51300,51300,51300,51300,0
|
|
20230628,154600,172482100,51300,51300,51300,51300,0
|
|
20230628,154500,172482100,51300,51300,51300,51300,0
|
|
20230628,154400,172482100,51300,51300,51300,51300,26
|
|
20230628,154300,172482100,51300,51300,51300,51300,0
|
|
20230628,154200,172482100,51300,51300,51300,51300,0
|
|
20230628,154100,172482100,51300,51300,51300,51300,0
|
|
20230628,154000,172482100,51300,51300,51300,51300,0
|
|
20230628,153900,172482100,51300,51300,51300,51300,0
|
|
20230628,153800,172482100,51300,51300,51300,51300,0
|
|
20230628,153700,172482100,51300,51300,51300,51300,0
|
|
20230628,153600,172482100,51300,51300,51300,51300,0
|
|
20230628,153500,172482100,51300,51300,51300,51300,0
|
|
20230628,153400,172482100,51300,51300,51300,51300,0
|
|
20230628,153300,172482100,51300,51300,51300,51300,0
|
|
20230628,153200,172482100,51300,51300,51300,51300,0
|
|
20230628,153100,172482100,51300,51300,51300,51300,0
|
|
20230628,153000,172482100,51300,51300,51300,51300,26
|
|
20230628,152900,171148300,51300,51300,51300,51300,0
|
|
20230628,152800,171148300,51300,51300,51300,51300,0
|
|
20230628,152700,171148300,51300,51300,51300,51300,0
|
|
20230628,152600,171148300,51300,51300,51300,51300,0
|
|
20230628,152500,171148300,51300,51300,51300,51300,0
|
|
20230628,152400,171148300,51300,51300,51300,51300,0
|
|
20230628,152300,171148300,51300,51300,51300,51300,0
|
|
20230628,152200,171148300,51300,51300,51300,51300,0
|
|
20230628,152100,171148300,51300,51300,51300,51300,0
|
|
20230628,152000,171148300,51300,51300,51300,51300,0
|
|
20230628,151900,171148300,51300,51300,51300,51300,0
|
|
20230628,151800,171148300,51300,51300,51300,51300,0
|
|
20230628,151700,171148300,51300,51300,51300,51300,0
|
|
20230628,151600,171148300,51300,51300,51300,51300,0
|
|
20230628,151500,171148300,51300,51300,51300,51300,1
|
|
20230628,151400,171097000,51400,51400,51400,51400,0
|
|
20230628,151300,171097000,51400,51400,51400,51400,2
|
|
20230628,151200,170994200,51400,51400,51400,51400,0
|
|
20230628,151100,170994200,51400,51400,51400,51400,0
|
|
20230628,151000,170994200,51400,51400,51400,51400,0
|
|
20230628,150900,170994200,51400,51400,51400,51400,9
|
|
20230628,150800,170531600,51400,51400,51400,51400,10
|
|
20230628,150700,170017600,51400,51400,51400,51400,0
|
|
20230628,150600,170017600,51400,51400,51400,51400,0
|
|
20230628,150500,170017600,51400,51400,51400,51400,0
|
|
20230628,150400,170017600,51400,51400,51400,51400,1
|
|
20230628,150300,169966200,51300,51300,51300,51300,70
|
|
20230628,150200,166375200,51400,51400,51400,51400,0
|
|
20230628,150100,166375200,51400,51400,51400,51400,1
|
|
20230628,150000,166323800,51400,51400,51400,51400,0
|
|
20230628,145900,166323800,51400,51400,51400,51400,1
|
|
20230628,145800,166272400,51400,51400,51400,51400,0
|
|
20230628,145700,166272400,51400,51400,51400,51400,0
|
|
20230628,145600,166272400,51400,51400,51400,51400,0
|
|
20230628,145500,166272400,51400,51400,51400,51400,0
|
|
20230628,145400,166272400,51400,51400,51400,51400,0
|
|
20230628,145300,166272400,51400,51400,51400,51400,0
|
|
20230628,145200,166272400,51400,51400,51400,51400,5
|
|
20230628,145100,166015400,51400,51400,51400,51400,0
|
|
20230628,145000,166015400,51400,51400,51400,51400,0
|
|
20230628,144900,166015400,51400,51400,51400,51400,1
|
|
20230628,144800,165964000,51300,51300,51300,51300,0
|
|
20230628,144700,165964000,51300,51300,51300,51300,350
|
|
20230628,144600,148009000,51400,51400,51400,51400,0
|
|
20230628,144500,148009000,51400,51400,51400,51400,1
|
|
20230628,144400,147957600,51300,51300,51300,51300,1
|
|
20230628,144300,147906300,51300,51300,51300,51300,0
|
|
20230628,144200,147906300,51300,51300,51300,51300,0
|
|
20230628,144100,147906300,51300,51300,51300,51300,0
|
|
20230628,144000,147906300,51300,51300,51300,51300,0
|
|
20230628,143900,147906300,51300,51300,51300,51300,0
|
|
20230628,143800,147906300,51300,51300,51300,51300,3
|
|
20230628,143700,147752400,51400,51400,51400,51400,0
|
|
20230628,143600,147752400,51400,51400,51400,51400,1
|
|
20230628,143500,147701000,51300,51300,51300,51300,10
|
|
20230628,143400,147188000,51400,51400,51400,51400,0
|
|
20230628,143300,147188000,51400,51400,51400,51400,0
|
|
20230628,143200,147188000,51400,51400,51400,51400,20
|
|
20230628,143100,146160000,51400,51400,51400,51400,53
|
|
20230628,143000,143435800,51500,51500,51500,51500,1
|
|
20230628,142900,143384300,51400,51400,51400,51400,0
|
|
20230628,142800,143384300,51400,51400,51400,51400,0
|
|
20230628,142700,143384300,51400,51400,51400,51400,0
|
|
20230628,142600,143384300,51400,51400,51400,51400,0
|
|
20230628,142500,143384300,51400,51400,51400,51400,8
|
|
20230628,142400,142973100,51500,51500,51500,51500,1
|
|
20230628,142300,142921600,51500,51500,51500,51500,0
|
|
20230628,142200,142921600,51500,51500,51500,51500,0
|
|
20230628,142100,142921600,51500,51500,51500,51500,1
|
|
20230628,142000,142870100,51500,51500,51500,51500,2
|
|
20230628,141900,142767100,51500,51400,51500,51400,81
|
|
20230628,141800,138603600,51500,51500,51500,51500,1
|
|
20230628,141700,138552100,51400,51400,51400,51400,0
|
|
20230628,141600,138552100,51400,51400,51400,51400,0
|
|
20230628,141500,138552100,51400,51400,51400,51400,0
|
|
20230628,141400,138552100,51400,51400,51400,51400,0
|
|
20230628,141300,138552100,51400,51400,51400,51400,0
|
|
20230628,141200,138552100,51400,51400,51400,51400,0
|
|
20230628,141100,138552100,51400,51400,51400,51400,0
|
|
20230628,141000,138552100,51400,51400,51400,51400,0
|
|
20230628,140900,138552100,51400,51400,51400,51400,0
|
|
20230628,140800,138552100,51400,51400,51400,51400,0
|
|
20230628,140700,138552100,51400,51400,51400,51400,0
|
|
20230628,140600,138552100,51400,51400,51400,51400,0
|
|
20230628,140500,138552100,51400,51400,51400,51400,0
|
|
20230628,140400,138552100,51400,51400,51400,51400,0
|
|
20230628,140300,138552100,51400,51400,51400,51400,0
|
|
20230628,140200,138552100,51400,51400,51400,51400,0
|
|
20230628,140100,138552100,51400,51400,51400,51400,0
|
|
20230628,140000,138552100,51400,51400,51400,51400,0
|
|
20230628,135900,138552100,51400,51400,51400,51400,0
|
|
20230628,135800,138552100,51400,51400,51400,51400,50
|
|
20230628,135700,135982100,51400,51400,51400,51400,0
|
|
20230628,135600,135982100,51400,51400,51400,51400,50
|
|
20230628,135500,133412100,51400,51400,51400,51400,0
|
|
20230628,135400,133412100,51400,51400,51400,51400,0
|
|
20230628,135300,133412100,51400,51400,51400,51400,0
|
|
20230628,135200,133412100,51400,51400,51400,51400,0
|
|
20230628,135100,133412100,51400,51400,51400,51400,0
|
|
20230628,135000,133412100,51400,51400,51400,51400,0
|
|
20230628,134900,133412100,51400,51400,51400,51400,50
|
|
20230628,134800,130842100,51500,51500,51500,51500,0
|
|
20230628,134700,130842100,51500,51500,51500,51500,0
|
|
20230628,134600,130842100,51500,51500,51500,51500,0
|
|
20230628,134500,130842100,51500,51500,51500,51500,0
|
|
20230628,134400,130842100,51500,51500,51500,51500,0
|
|
20230628,134300,130842100,51500,51500,51500,51500,0
|
|
20230628,134200,130842100,51500,51500,51500,51500,0
|
|
20230628,134100,130842100,51500,51500,51500,51500,0
|
|
20230628,134000,130842100,51500,51500,51500,51500,47
|
|
20230628,133900,128421600,51400,51400,51400,51400,0
|
|
20230628,133800,128421600,51400,51400,51400,51400,0
|
|
20230628,133700,128421600,51400,51400,51400,51400,0
|
|
20230628,133600,128421600,51400,51400,51400,51400,0
|
|
20230628,133500,128421600,51400,51400,51400,51400,0
|
|
20230628,133400,128421600,51400,51400,51400,51400,0
|
|
20230628,133300,128421600,51400,51400,51400,51400,0
|
|
20230628,133200,128421600,51400,51400,51400,51400,10
|
|
20230628,133100,127907600,51500,51500,51500,51500,0
|
|
20230628,133000,127907600,51500,51500,51500,51500,0
|
|
20230628,132900,127907600,51500,51500,51500,51500,0
|
|
20230628,132800,127907600,51500,51500,51500,51500,0
|
|
20230628,132700,127907600,51500,51500,51500,51500,0
|
|
20230628,132600,127907600,51500,51500,51500,51500,0
|
|
20230628,132500,127907600,51500,51500,51500,51500,0
|
|
20230628,132400,127907600,51500,51500,51500,51500,0
|
|
20230628,132300,127907600,51500,51500,51500,51500,0
|
|
20230628,132200,127907600,51500,51500,51500,51500,0
|
|
20230628,132100,127907600,51500,51500,51500,51500,0
|
|
20230628,132000,127907600,51500,51500,51500,51500,0
|
|
20230628,131900,127907600,51500,51500,51500,51500,0
|
|
20230628,131800,127907600,51500,51500,51500,51500,10
|
|
20230628,131700,127392600,51400,51400,51400,51400,0
|
|
20230628,131600,127392600,51400,51400,51400,51400,0
|
|
20230628,131500,127392600,51400,51400,51400,51400,0
|
|
20230628,131400,127392600,51400,51400,51400,51400,0
|
|
20230628,131300,127392600,51400,51400,51400,51400,0
|
|
20230628,131200,127392600,51400,51400,51400,51400,0
|
|
20230628,131100,127392600,51400,51400,51400,51400,0
|
|
20230628,131000,127392600,51400,51400,51400,51400,0
|
|
20230628,130900,127392600,51400,51400,51400,51400,0
|
|
20230628,130800,127392600,51400,51400,51400,51400,0
|
|
20230628,130700,127392600,51400,51400,51400,51400,80
|
|
20230628,130600,123280600,51500,51500,51500,51500,0
|
|
20230628,130500,123280600,51500,51500,51500,51500,0
|
|
20230628,130400,123280600,51500,51500,51500,51500,0
|
|
20230628,130300,123280600,51500,51500,51500,51500,0
|
|
20230628,130200,123280600,51500,51500,51500,51500,0
|
|
20230628,130100,123280600,51500,51500,51500,51500,0
|
|
20230628,130000,123280600,51500,51500,51500,51500,0
|
|
20230628,125900,123280600,51500,51500,51500,51500,0
|
|
20230628,125800,123280600,51500,51500,51500,51500,0
|
|
20230628,125700,123280600,51500,51500,51500,51500,0
|
|
20230628,125600,123280600,51500,51500,51500,51500,16
|
|
20230628,125500,122456600,51400,51400,51400,51400,4
|
|
20230628,125400,122251000,51500,51500,51500,51500,0
|
|
20230628,125300,122251000,51500,51500,51500,51500,0
|
|
20230628,125200,122251000,51500,51500,51500,51500,0
|
|
20230628,125100,122251000,51500,51500,51500,51500,0
|
|
20230628,125000,122251000,51500,51500,51500,51500,0
|
|
20230628,124900,122251000,51500,51500,51500,51500,2
|
|
20230628,124800,122148000,51400,51400,51400,51400,0
|
|
20230628,124700,122148000,51400,51400,51400,51400,0
|
|
20230628,124600,122148000,51400,51400,51400,51400,0
|
|
20230628,124500,122148000,51400,51400,51400,51400,0
|
|
20230628,124400,122148000,51400,51400,51400,51400,4
|
|
20230628,124300,121942400,51500,51500,51500,51500,1
|
|
20230628,124200,121890900,51400,51400,51400,51400,0
|
|
20230628,124100,121890900,51400,51400,51400,51400,0
|
|
20230628,124000,121890900,51400,51400,51400,51400,0
|
|
20230628,123900,121890900,51400,51400,51400,51400,4
|
|
20230628,123800,121685300,51400,51400,51400,51400,0
|
|
20230628,123700,121685300,51400,51400,51400,51400,6
|
|
20230628,123600,121376900,51400,51400,51400,51400,100
|
|
20230628,123500,116236900,51400,51400,51400,51400,0
|
|
20230628,123400,116236900,51400,51400,51400,51400,12
|
|
20230628,123300,115620100,51400,51400,51400,51400,0
|
|
20230628,123200,115620100,51400,51400,51400,51400,0
|
|
20230628,123100,115620100,51400,51500,51500,51400,76
|
|
20230628,123000,111713100,51500,51500,51500,51500,1
|
|
20230628,122900,111661600,51400,51400,51400,51400,0
|
|
20230628,122800,111661600,51400,51400,51400,51400,4
|
|
20230628,122700,111456000,51500,51500,51500,51500,1
|
|
20230628,122600,111404500,51400,51400,51400,51400,0
|
|
20230628,122500,111404500,51400,51400,51400,51400,0
|
|
20230628,122400,111404500,51400,51400,51400,51400,0
|
|
20230628,122300,111404500,51400,51400,51400,51400,0
|
|
20230628,122200,111404500,51400,51400,51400,51400,0
|
|
20230628,122100,111404500,51400,51400,51400,51400,0
|
|
20230628,122000,111404500,51400,51400,51400,51400,0
|
|
20230628,121900,111404500,51400,51400,51400,51400,0
|
|
20230628,121800,111404500,51400,51400,51400,51400,0
|
|
20230628,121700,111404500,51400,51400,51400,51400,0
|
|
20230628,121600,111404500,51400,51400,51400,51400,1
|
|
20230628,121500,111353100,51500,51500,51500,51500,0
|
|
20230628,121400,111353100,51500,51500,51500,51500,7
|
|
20230628,121300,110992600,51400,51400,51400,51400,0
|
|
20230628,121200,110992600,51400,51400,51400,51400,0
|
|
20230628,121100,110992600,51400,51400,51400,51400,0
|
|
20230628,121000,110992600,51400,51400,51400,51400,0
|
|
20230628,120900,110992600,51400,51400,51400,51400,0
|
|
20230628,120800,110992600,51400,51400,51400,51400,0
|
|
20230628,120700,110992600,51400,51400,51400,51400,0
|
|
20230628,120600,110992600,51400,51400,51400,51400,0
|
|
20230628,120500,110992600,51400,51400,51400,51400,0
|
|
20230628,120400,110992600,51400,51400,51400,51400,0
|
|
20230628,120300,110992600,51400,51400,51400,51400,0
|
|
20230628,120200,110992600,51400,51400,51400,51400,0
|
|
20230628,120100,110992600,51400,51400,51400,51400,0
|
|
20230628,120000,110992600,51400,51400,51400,51400,0
|
|
20230628,115900,110992600,51400,51400,51400,51400,0
|
|
20230628,115800,110992600,51400,51400,51400,51400,0
|
|
20230628,115700,110992600,51400,51400,51400,51400,0
|
|
20230628,115600,110992600,51400,51400,51400,51400,0
|
|
20230628,115500,110992600,51400,51400,51400,51400,0
|
|
20230628,115400,110992600,51400,51400,51400,51400,0
|
|
20230628,115300,110992600,51400,51400,51400,51400,0
|
|
20230628,115200,110992600,51400,51400,51400,51400,0
|
|
20230628,115100,110992600,51400,51400,51400,51400,0
|
|
20230628,115000,110992600,51400,51400,51400,51400,0
|
|
20230628,114900,110992600,51400,51400,51400,51400,32
|
|
20230628,114800,109347800,51400,51400,51400,51400,1
|
|
20230628,114700,109296400,51400,51400,51400,51400,10
|
|
20230628,114600,108782400,51400,51400,51400,51400,0
|
|
20230628,114500,108782400,51400,51400,51400,51400,0
|
|
20230628,114400,108782400,51400,51400,51400,51400,0
|
|
20230628,114300,108782400,51400,51400,51400,51400,0
|
|
20230628,114200,108782400,51400,51400,51400,51400,0
|
|
20230628,114100,108782400,51400,51400,51400,51400,0
|
|
20230628,114000,108782400,51400,51400,51400,51400,0
|
|
20230628,113900,108782400,51400,51400,51400,51400,0
|
|
20230628,113800,108782400,51400,51400,51400,51400,1
|
|
20230628,113700,108731000,51400,51400,51400,51400,0
|
|
20230628,113600,108731000,51400,51400,51400,51400,0
|
|
20230628,113500,108731000,51400,51400,51400,51400,0
|
|
20230628,113400,108731000,51400,51400,51400,51400,0
|
|
20230628,113300,108731000,51400,51400,51400,51400,0
|
|
20230628,113200,108731000,51400,51400,51400,51400,0
|
|
20230628,113100,108731000,51400,51400,51400,51400,0
|
|
20230628,113000,108731000,51400,51400,51400,51400,0
|
|
20230628,112900,108731000,51400,51400,51400,51400,0
|
|
20230628,112800,108731000,51400,51400,51400,51400,0
|
|
20230628,112700,108731000,51400,51400,51400,51400,0
|
|
20230628,112600,108731000,51400,51400,51400,51400,0
|
|
20230628,112500,108731000,51400,51400,51400,51400,0
|
|
20230628,112400,108731000,51400,51400,51400,51400,0
|
|
20230628,112300,108731000,51400,51400,51400,51400,0
|
|
20230628,112200,108731000,51400,51400,51400,51400,0
|
|
20230628,112100,108731000,51400,51300,51400,51300,9
|
|
20230628,112000,108268700,51300,51300,51300,51300,17
|
|
20230628,111900,107396600,51300,51300,51300,51300,0
|
|
20230628,111800,107396600,51300,51300,51300,51300,0
|
|
20230628,111700,107396600,51300,51300,51300,51300,0
|
|
20230628,111600,107396600,51300,51300,51300,51300,0
|
|
20230628,111500,107396600,51300,51300,51300,51300,0
|
|
20230628,111400,107396600,51300,51300,51300,51300,0
|
|
20230628,111300,107396600,51300,51300,51300,51300,0
|
|
20230628,111200,107396600,51300,51300,51300,51300,0
|
|
20230628,111100,107396600,51300,51300,51300,51300,0
|
|
20230628,111000,107396600,51300,51300,51300,51300,10
|
|
20230628,110900,106883600,51300,51300,51300,51300,1
|
|
20230628,110800,106832300,51200,51200,51200,51200,1
|
|
20230628,110700,106781100,51200,51200,51200,51200,0
|
|
20230628,110600,106781100,51200,51200,51200,51200,0
|
|
20230628,110500,106781100,51200,51400,51400,51200,380
|
|
20230628,110400,87316000,51500,51500,51500,51500,0
|
|
20230628,110300,87316000,51500,51500,51500,51500,0
|
|
20230628,110200,87316000,51500,51500,51500,51500,0
|
|
20230628,110100,87316000,51500,51500,51500,51500,0
|
|
20230628,110000,87316000,51500,51500,51500,51500,0
|
|
20230628,105900,87316000,51500,51500,51500,51500,5
|
|
20230628,105800,87058500,51500,51500,51500,51500,0
|
|
20230628,105700,87058500,51500,51500,51500,51500,0
|
|
20230628,105600,87058500,51500,51500,51500,51500,0
|
|
20230628,105500,87058500,51500,51500,51500,51500,0
|
|
20230628,105400,87058500,51500,51500,51500,51500,2
|
|
20230628,105300,86955500,51500,51500,51500,51500,2
|
|
20230628,105200,86852500,51500,51500,51500,51500,0
|
|
20230628,105100,86852500,51500,51500,51500,51500,0
|
|
20230628,105000,86852500,51500,51500,51500,51500,0
|
|
20230628,104900,86852500,51500,51500,51500,51500,0
|
|
20230628,104800,86852500,51500,51500,51500,51500,0
|
|
20230628,104700,86852500,51500,51500,51500,51500,0
|
|
20230628,104600,86852500,51500,51400,51500,51400,45
|
|
20230628,104500,84537000,51300,51300,51300,51300,0
|
|
20230628,104400,84537000,51300,51300,51300,51300,49
|
|
20230628,104300,82023300,51300,51300,51300,51300,350
|
|
20230628,104200,64068300,51300,51300,51300,51300,34
|
|
20230628,104100,62324100,51500,51500,51500,51500,1
|
|
20230628,104000,62272600,51300,51300,51300,51300,0
|
|
20230628,103900,62272600,51300,51300,51300,51300,0
|
|
20230628,103800,62272600,51300,51300,51300,51300,0
|
|
20230628,103700,62272600,51300,51300,51300,51300,0
|
|
20230628,103600,62272600,51300,51300,51300,51300,0
|
|
20230628,103500,62272600,51300,51500,51500,51300,42
|
|
20230628,103400,60112400,51600,51600,51600,51600,1
|
|
20230628,103300,60060800,51300,51300,51300,51300,0
|
|
20230628,103200,60060800,51300,51300,51300,51300,0
|
|
20230628,103100,60060800,51300,51300,51300,51300,0
|
|
20230628,103000,60060800,51300,51300,51300,51300,0
|
|
20230628,102900,60060800,51300,51300,51300,51300,0
|
|
20230628,102800,60060800,51300,51300,51300,51300,0
|
|
20230628,102700,60060800,51300,51300,51300,51300,0
|
|
20230628,102600,60060800,51300,51600,51700,51300,72
|
|
20230628,102500,56352700,51600,51600,51600,51600,25
|
|
20230628,102400,55062700,51600,51600,51600,51600,0
|
|
20230628,102300,55062700,51600,51600,51600,51600,0
|
|
20230628,102200,55062700,51600,51600,51600,51600,0
|
|
20230628,102100,55062700,51600,51600,51600,51600,0
|
|
20230628,102000,55062700,51600,51600,51600,51600,0
|
|
20230628,101900,55062700,51600,51600,51600,51600,0
|
|
20230628,101800,55062700,51600,51600,51600,51600,0
|
|
20230628,101700,55062700,51600,51600,51600,51600,0
|
|
20230628,101600,55062700,51600,51600,51600,51600,0
|
|
20230628,101500,55062700,51600,51600,51600,51600,0
|
|
20230628,101400,55062700,51600,51600,51600,51600,0
|
|
20230628,101300,55062700,51600,51600,51600,51600,0
|
|
20230628,101200,55062700,51600,51600,51600,51600,0
|
|
20230628,101100,55062700,51600,51600,51600,51600,0
|
|
20230628,101000,55062700,51600,51600,51600,51600,1
|
|
20230628,100900,55011100,51600,51600,51600,51600,0
|
|
20230628,100800,55011100,51600,51600,51600,51600,1
|
|
20230628,100700,54959500,51400,51400,51400,51400,0
|
|
20230628,100600,54959500,51400,51400,51400,51400,0
|
|
20230628,100500,54959500,51400,51400,51400,51400,0
|
|
20230628,100400,54959500,51400,51400,51400,51400,77
|
|
20230628,100300,51001700,51700,51700,51700,51700,0
|
|
20230628,100200,51001700,51700,51700,51700,51700,0
|
|
20230628,100100,51001700,51700,51700,51700,51700,0
|
|
20230628,100000,51001700,51700,51700,51700,51700,1
|
|
20230628,095900,50950000,51500,51500,51500,51500,0
|
|
20230628,095800,50950000,51500,51500,51500,51500,20
|
|
20230628,095700,49920000,51400,51400,51400,51400,0
|
|
20230628,095600,49920000,51400,51400,51400,51400,0
|
|
20230628,095500,49920000,51400,51500,51500,51400,220
|
|
20230628,095400,38604800,51600,51600,51600,51600,19
|
|
20230628,095300,37624400,51600,51600,51600,51600,1
|
|
20230628,095200,37572800,51600,51600,51600,51600,0
|
|
20230628,095100,37572800,51600,51600,51600,51600,0
|
|
20230628,095000,37572800,51600,51600,51600,51600,8
|
|
20230628,094900,37160000,51400,51400,51400,51400,0
|
|
20230628,094800,37160000,51400,51400,51400,51400,0
|
|
20230628,094700,37160000,51400,51500,51500,51400,12
|
|
20230628,094600,36543100,51500,51500,51500,51500,0
|
|
20230628,094500,36543100,51500,51500,51500,51500,0
|
|
20230628,094400,36543100,51500,51500,51500,51500,0
|
|
20230628,094300,36543100,51500,51500,51500,51500,10
|
|
20230628,094200,36028100,51700,51700,51700,51700,0
|
|
20230628,094100,36028100,51700,51700,51700,51700,1
|
|
20230628,094000,35976400,51500,51500,51500,51500,0
|
|
20230628,093900,35976400,51500,51500,51500,51500,0
|
|
20230628,093800,35976400,51500,51500,51500,51500,0
|
|
20230628,093700,35976400,51500,51500,51500,51500,0
|
|
20230628,093600,35976400,51500,51600,51600,51500,80
|
|
20230628,093500,31856300,51600,51600,51600,51600,0
|
|
20230628,093400,31856300,51600,51600,51600,51600,0
|
|
20230628,093300,31856300,51600,51600,51600,51600,0
|
|
20230628,093200,31856300,51600,51600,51600,51600,0
|
|
20230628,093100,31856300,51600,51600,51600,51600,13
|
|
20230628,093000,31185500,51500,51500,51500,51500,0
|
|
20230628,092900,31185500,51500,51500,51500,51500,0
|
|
20230628,092800,31185500,51500,51500,51500,51500,0
|
|
20230628,092700,31185500,51500,51500,51500,51500,0
|
|
20230628,092600,31185500,51500,51500,51500,51500,0
|
|
20230628,092500,31185500,51500,51500,51500,51500,9
|
|
20230628,092400,30722000,51400,51500,51500,51400,43
|
|
20230628,092300,28510700,51500,51500,51500,51500,0
|
|
20230628,092200,28510700,51500,51500,51500,51500,0
|
|
20230628,092100,28510700,51500,51500,51500,51500,0
|
|
20230628,092000,28510700,51500,51500,51500,51500,0
|
|
20230628,091900,28510700,51500,51500,51500,51500,0
|
|
20230628,091800,28510700,51500,51500,51500,51500,120
|
|
20230628,091700,22330700,51500,51500,51500,51500,4
|
|
20230628,091600,22124700,51500,51500,51500,51500,0
|
|
20230628,091500,22124700,51500,51500,51500,51500,0
|
|
20230628,091400,22124700,51500,51600,51600,51500,343
|
|
20230628,091300,4445900,51600,51600,51600,51600,40
|
|
20230628,091200,2381900,51700,51800,51800,51700,14
|
|
20230628,091100,1657700,51900,51900,51900,51900,0
|
|
20230628,091000,1657700,51900,51800,51900,51800,11
|
|
20230628,090900,1087800,51800,51800,51800,51800,0
|
|
20230628,090800,1087800,51800,51800,51800,51800,0
|
|
20230628,090700,1087800,51800,51800,51800,51800,0
|
|
20230628,090600,1087800,51800,51800,51800,51800,0
|
|
20230628,090500,1087800,51800,51800,51800,51800,0
|
|
20230628,090400,1087800,51800,51800,51800,51800,0
|
|
20230628,090300,1087800,51800,51800,51800,51800,0
|
|
20230628,090200,1087800,51800,51800,51800,51800,0
|
|
20230628,090100,1087800,51800,51800,51800,51800,0
|
|
20230628,090000,1087800,51800,51800,51800,51800,21
|