592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,184800,4249205100,74900,74900,74900,74900,0
|
|
20230627,184700,4249205100,74900,74900,74900,74900,0
|
|
20230627,184600,4249205100,74900,74900,74900,74900,0
|
|
20230627,184500,4249205100,74900,74900,74900,74900,0
|
|
20230627,184400,4249205100,74900,74900,74900,74900,0
|
|
20230627,184300,4249205100,74900,74900,74900,74900,0
|
|
20230627,184200,4249205100,74900,74900,74900,74900,0
|
|
20230627,184100,4249205100,74900,74900,74900,74900,0
|
|
20230627,184000,4249205100,74900,74900,74900,74900,0
|
|
20230627,183900,4249205100,74900,74900,74900,74900,0
|
|
20230627,183800,4249205100,74900,74900,74900,74900,0
|
|
20230627,183700,4249205100,74900,74900,74900,74900,0
|
|
20230627,183600,4249205100,74900,74900,74900,74900,0
|
|
20230627,183500,4249205100,74900,74900,74900,74900,0
|
|
20230627,183400,4249205100,74900,74900,74900,74900,0
|
|
20230627,183300,4249205100,74900,74900,74900,74900,0
|
|
20230627,183200,4249205100,74900,74900,74900,74900,0
|
|
20230627,183100,4249205100,74900,74900,74900,74900,0
|
|
20230627,183000,4249205100,74900,74900,74900,74900,0
|
|
20230627,182900,4249205100,74900,74900,74900,74900,0
|
|
20230627,182800,4249205100,74900,74900,74900,74900,0
|
|
20230627,182700,4249205100,74900,74900,74900,74900,0
|
|
20230627,182600,4249205100,74900,74900,74900,74900,0
|
|
20230627,182500,4249205100,74900,74900,74900,74900,0
|
|
20230627,182400,4249205100,74900,74900,74900,74900,0
|
|
20230627,182300,4249205100,74900,74900,74900,74900,0
|
|
20230627,182200,4249205100,74900,74900,74900,74900,0
|
|
20230627,182100,4249205100,74900,74900,74900,74900,0
|
|
20230627,182000,4249205100,74900,74900,74900,74900,0
|
|
20230627,181900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,181800,4249205100,74900,74900,74900,74900,0
|
|
20230627,181700,4249205100,74900,74900,74900,74900,0
|
|
20230627,181600,4249205100,74900,74900,74900,74900,0
|
|
20230627,181500,4249205100,74900,74900,74900,74900,0
|
|
20230627,181400,4249205100,74900,74900,74900,74900,0
|
|
20230627,181300,4249205100,74900,74900,74900,74900,0
|
|
20230627,181200,4249205100,74900,74900,74900,74900,0
|
|
20230627,181100,4249205100,74900,74900,74900,74900,0
|
|
20230627,181000,4249205100,74900,74900,74900,74900,0
|
|
20230627,180900,4249205100,74900,74900,74900,74900,0
|
|
20230627,180800,4249205100,74900,74900,74900,74900,0
|
|
20230627,180700,4249205100,74900,74900,74900,74900,0
|
|
20230627,180600,4249205100,74900,74900,74900,74900,0
|
|
20230627,180500,4249205100,74900,74900,74900,74900,0
|
|
20230627,180400,4249205100,74900,74900,74900,74900,0
|
|
20230627,180300,4249205100,74900,74900,74900,74900,0
|
|
20230627,180200,4249205100,74900,74900,74900,74900,0
|
|
20230627,180100,4249205100,74900,74900,74900,74900,0
|
|
20230627,180000,4249205100,74900,74900,74900,74900,0
|
|
20230627,175900,4249205100,74900,74900,74900,74900,0
|
|
20230627,175800,4249205100,74900,74900,74900,74900,0
|
|
20230627,175700,4249205100,74900,74900,74900,74900,0
|
|
20230627,175600,4249205100,74900,74900,74900,74900,0
|
|
20230627,175500,4249205100,74900,74900,74900,74900,0
|
|
20230627,175400,4249205100,74900,74900,74900,74900,0
|
|
20230627,175300,4249205100,74900,74900,74900,74900,0
|
|
20230627,175200,4249205100,74900,74900,74900,74900,0
|
|
20230627,175100,4249205100,74900,74900,74900,74900,0
|
|
20230627,175000,4249205100,74900,74900,74900,74900,0
|
|
20230627,174900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,174800,4249205100,74900,74900,74900,74900,0
|
|
20230627,174700,4249205100,74900,74900,74900,74900,0
|
|
20230627,174600,4249205100,74900,74900,74900,74900,0
|
|
20230627,174500,4249205100,74900,74900,74900,74900,0
|
|
20230627,174400,4249205100,74900,74900,74900,74900,0
|
|
20230627,174300,4249205100,74900,74900,74900,74900,0
|
|
20230627,174200,4249205100,74900,74900,74900,74900,0
|
|
20230627,174100,4249205100,74900,74900,74900,74900,0
|
|
20230627,174000,4249205100,74900,74900,74900,74900,0
|
|
20230627,173900,4249205100,74900,74900,74900,74900,0
|
|
20230627,173800,4249205100,74900,74900,74900,74900,0
|
|
20230627,173700,4249205100,74900,74900,74900,74900,0
|
|
20230627,173600,4249205100,74900,74900,74900,74900,0
|
|
20230627,173500,4249205100,74900,74900,74900,74900,0
|
|
20230627,173400,4249205100,74900,74900,74900,74900,0
|
|
20230627,173300,4249205100,74900,74900,74900,74900,0
|
|
20230627,173200,4249205100,74900,74900,74900,74900,0
|
|
20230627,173100,4249205100,74900,74900,74900,74900,0
|
|
20230627,173000,4249205100,74900,74900,74900,74900,0
|
|
20230627,172900,4249205100,74900,74900,74900,74900,0
|
|
20230627,172800,4249205100,74900,74900,74900,74900,0
|
|
20230627,172700,4249205100,74900,74900,74900,74900,0
|
|
20230627,172600,4249205100,74900,74900,74900,74900,0
|
|
20230627,172500,4249205100,74900,74900,74900,74900,0
|
|
20230627,172400,4249205100,74900,74900,74900,74900,0
|
|
20230627,172300,4249205100,74900,74900,74900,74900,0
|
|
20230627,172200,4249205100,74900,74900,74900,74900,0
|
|
20230627,172100,4249205100,74900,74900,74900,74900,0
|
|
20230627,172000,4249205100,74900,74900,74900,74900,0
|
|
20230627,171900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,171800,4249205100,74900,74900,74900,74900,0
|
|
20230627,171700,4249205100,74900,74900,74900,74900,0
|
|
20230627,171600,4249205100,74900,74900,74900,74900,0
|
|
20230627,171500,4249205100,74900,74900,74900,74900,0
|
|
20230627,171400,4249205100,74900,74900,74900,74900,0
|
|
20230627,171300,4249205100,74900,74900,74900,74900,0
|
|
20230627,171200,4249205100,74900,74900,74900,74900,0
|
|
20230627,171100,4249205100,74900,74900,74900,74900,0
|
|
20230627,171000,4249205100,74900,74900,74900,74900,0
|
|
20230627,170900,4249205100,74900,74900,74900,74900,0
|
|
20230627,170800,4249205100,74900,74900,74900,74900,0
|
|
20230627,170700,4249205100,74900,74900,74900,74900,0
|
|
20230627,170600,4249205100,74900,74900,74900,74900,0
|
|
20230627,170500,4249205100,74900,74900,74900,74900,0
|
|
20230627,170400,4249205100,74900,74900,74900,74900,0
|
|
20230627,170300,4249205100,74900,74900,74900,74900,0
|
|
20230627,170200,4249205100,74900,74900,74900,74900,0
|
|
20230627,170100,4249205100,74900,74900,74900,74900,0
|
|
20230627,170000,4249205100,74900,74900,74900,74900,0
|
|
20230627,165900,4249205100,74900,74900,74900,74900,0
|
|
20230627,165800,4249205100,74900,74900,74900,74900,0
|
|
20230627,165700,4249205100,74900,74900,74900,74900,0
|
|
20230627,165600,4249205100,74900,74900,74900,74900,0
|
|
20230627,165500,4249205100,74900,74900,74900,74900,0
|
|
20230627,165400,4249205100,74900,74900,74900,74900,0
|
|
20230627,165300,4249205100,74900,74900,74900,74900,0
|
|
20230627,165200,4249205100,74900,74900,74900,74900,0
|
|
20230627,165100,4249205100,74900,74900,74900,74900,0
|
|
20230627,165000,4249205100,74900,74900,74900,74900,0
|
|
20230627,164900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,164800,4249205100,74900,74900,74900,74900,0
|
|
20230627,164700,4249205100,74900,74900,74900,74900,0
|
|
20230627,164600,4249205100,74900,74900,74900,74900,0
|
|
20230627,164500,4249205100,74900,74900,74900,74900,0
|
|
20230627,164400,4249205100,74900,74900,74900,74900,0
|
|
20230627,164300,4249205100,74900,74900,74900,74900,0
|
|
20230627,164200,4249205100,74900,74900,74900,74900,0
|
|
20230627,164100,4249205100,74900,74900,74900,74900,0
|
|
20230627,164000,4249205100,74900,74900,74900,74900,0
|
|
20230627,163900,4249205100,74900,74900,74900,74900,0
|
|
20230627,163800,4249205100,74900,74900,74900,74900,0
|
|
20230627,163700,4249205100,74900,74900,74900,74900,0
|
|
20230627,163600,4249205100,74900,74900,74900,74900,0
|
|
20230627,163500,4249205100,74900,74900,74900,74900,0
|
|
20230627,163400,4249205100,74900,74900,74900,74900,0
|
|
20230627,163300,4249205100,74900,74900,74900,74900,0
|
|
20230627,163200,4249205100,74900,74900,74900,74900,0
|
|
20230627,163100,4249205100,74900,74900,74900,74900,0
|
|
20230627,163000,4249205100,74900,74900,74900,74900,0
|
|
20230627,162900,4249205100,74900,74900,74900,74900,0
|
|
20230627,162800,4249205100,74900,74900,74900,74900,0
|
|
20230627,162700,4249205100,74900,74900,74900,74900,0
|
|
20230627,162600,4249205100,74900,74900,74900,74900,0
|
|
20230627,162500,4249205100,74900,74900,74900,74900,0
|
|
20230627,162400,4249205100,74900,74900,74900,74900,0
|
|
20230627,162300,4249205100,74900,74900,74900,74900,0
|
|
20230627,162200,4249205100,74900,74900,74900,74900,0
|
|
20230627,162100,4249205100,74900,74900,74900,74900,0
|
|
20230627,162000,4249205100,74900,74900,74900,74900,0
|
|
20230627,161900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,161800,4249205100,74900,74900,74900,74900,0
|
|
20230627,161700,4249205100,74900,74900,74900,74900,0
|
|
20230627,161600,4249205100,74900,74900,74900,74900,0
|
|
20230627,161500,4249205100,74900,74900,74900,74900,0
|
|
20230627,161400,4249205100,74900,74900,74900,74900,0
|
|
20230627,161300,4249205100,74900,74900,74900,74900,0
|
|
20230627,161200,4249205100,74900,74900,74900,74900,0
|
|
20230627,161100,4249205100,74900,74900,74900,74900,0
|
|
20230627,161000,4249205100,74900,74900,74900,74900,0
|
|
20230627,160900,4249205100,74900,74900,74900,74900,0
|
|
20230627,160800,4249205100,74900,74900,74900,74900,0
|
|
20230627,160700,4249205100,74900,74900,74900,74900,0
|
|
20230627,160600,4249205100,74900,74900,74900,74900,0
|
|
20230627,160500,4249205100,74900,74900,74900,74900,0
|
|
20230627,160400,4249205100,74900,74900,74900,74900,0
|
|
20230627,160300,4249205100,74900,74900,74900,74900,0
|
|
20230627,160200,4249205100,74900,74900,74900,74900,0
|
|
20230627,160100,4249205100,74900,74900,74900,74900,0
|
|
20230627,160000,4249205100,74900,74900,74900,74900,0
|
|
20230627,155900,4249205100,74900,74900,74900,74900,0
|
|
20230627,155800,4249205100,74900,74900,74900,74900,0
|
|
20230627,155700,4249205100,74900,74900,74900,74900,0
|
|
20230627,155600,4249205100,74900,74900,74900,74900,0
|
|
20230627,155500,4249205100,74900,74900,74900,74900,0
|
|
20230627,155400,4249205100,74900,74900,74900,74900,0
|
|
20230627,155300,4249205100,74900,74900,74900,74900,0
|
|
20230627,155200,4249205100,74900,74900,74900,74900,0
|
|
20230627,155100,4249205100,74900,74900,74900,74900,0
|
|
20230627,155000,4249205100,74900,74900,74900,74900,0
|
|
20230627,154900,4249205100,74900,74900,74900,74900,3385
|
|
20230627,154800,4249205100,74900,74900,74900,74900,0
|
|
20230627,154700,4249205100,74900,74900,74900,74900,0
|
|
20230627,154600,4249205100,74900,74900,74900,74900,0
|
|
20230627,154500,4249205100,74900,74900,74900,74900,0
|
|
20230627,154400,4249205100,74900,74900,74900,74900,0
|
|
20230627,154300,4249205100,74900,74900,74900,74900,0
|
|
20230627,154200,4249205100,74900,74900,74900,74900,0
|
|
20230627,154100,4249205100,74900,74900,74900,74900,0
|
|
20230627,154000,4249205100,74900,74900,74900,74900,0
|
|
20230627,153900,4249205100,74900,74900,74900,74900,0
|
|
20230627,153800,4249205100,74900,74900,74900,74900,0
|
|
20230627,153700,4249205100,74900,74900,74900,74900,0
|
|
20230627,153600,4249205100,74900,74900,74900,74900,0
|
|
20230627,153500,4249205100,74900,74900,74900,74900,0
|
|
20230627,153400,4249205100,74900,74900,74900,74900,0
|
|
20230627,153300,4249205100,74900,74900,74900,74900,0
|
|
20230627,153200,4249205100,74900,74900,74900,74900,0
|
|
20230627,153100,4249205100,74900,74900,74900,74900,0
|
|
20230627,153000,4249205100,74900,74900,74900,74900,3385
|
|
20230627,152900,3995668600,74500,74500,74500,74500,0
|
|
20230627,152800,3995668600,74500,74500,74500,74500,0
|
|
20230627,152700,3995668600,74500,74500,74500,74500,0
|
|
20230627,152600,3995668600,74500,74500,74500,74500,0
|
|
20230627,152500,3995668600,74500,74500,74500,74500,0
|
|
20230627,152400,3995668600,74500,74500,74500,74500,0
|
|
20230627,152300,3995668600,74500,74500,74500,74500,0
|
|
20230627,152200,3995668600,74500,74500,74500,74500,0
|
|
20230627,152100,3995668600,74500,74500,74500,74500,0
|
|
20230627,152000,3995668600,74500,74500,74500,74500,0
|
|
20230627,151900,3995668600,74500,74600,74600,74500,410
|
|
20230627,151800,3965117200,74600,74700,74700,74600,163
|
|
20230627,151700,3952956200,74700,74600,74700,74600,64
|
|
20230627,151600,3948178800,74700,74500,74700,74500,32
|
|
20230627,151500,3945790100,74400,74800,74800,74400,795
|
|
20230627,151400,3886439400,74800,74800,74800,74700,103
|
|
20230627,151300,3878735100,74700,74800,74800,74700,244
|
|
20230627,151200,3860488100,74700,74800,74800,74700,136
|
|
20230627,151100,3850321200,74800,74800,74900,74700,130
|
|
20230627,151000,3840598300,74800,74600,74800,74600,353
|
|
20230627,150900,3814214000,74700,74700,74700,74600,67
|
|
20230627,150800,3809210200,74700,74700,74700,74700,62
|
|
20230627,150700,3804578800,74800,74800,74800,74400,452
|
|
20230627,150600,3770843900,74800,74800,74800,74600,858
|
|
20230627,150500,3706745200,74800,74700,74800,74700,186
|
|
20230627,150400,3692843700,74700,74700,74700,74600,126
|
|
20230627,150300,3683432200,74700,74700,74700,74600,146
|
|
20230627,150200,3672526200,74700,74700,74700,74600,78
|
|
20230627,150100,3666699700,74700,74700,74700,74600,77
|
|
20230627,150000,3660948000,74700,74700,74700,74600,138
|
|
20230627,145900,3650644400,74700,74700,74700,74600,49
|
|
20230627,145800,3646984200,74700,74700,74700,74600,84
|
|
20230627,145700,3640709700,74700,74500,74700,74500,370
|
|
20230627,145600,3613115500,74500,74500,74500,74400,37
|
|
20230627,145500,3610359100,74500,74500,74500,74500,87
|
|
20230627,145400,3603877600,74500,74500,74600,74500,118
|
|
20230627,145300,3595084900,74500,74500,74500,74400,623
|
|
20230627,145200,3548673700,74500,74500,74500,74400,157
|
|
20230627,145100,3536990200,74400,74400,74500,74400,89
|
|
20230627,145000,3530368000,74500,74500,74500,74400,48
|
|
20230627,144900,3526795400,74400,74400,74500,74400,37
|
|
20230627,144800,3524041700,74400,74400,74500,74400,311
|
|
20230627,144700,3500902200,74400,74500,74500,74400,157
|
|
20230627,144600,3489219100,74400,74500,74500,74400,27
|
|
20230627,144500,3487207800,74500,74500,74500,74400,26
|
|
20230627,144400,3485270900,74500,74400,74500,74400,103
|
|
20230627,144300,3477603900,74500,74500,74500,74400,17
|
|
20230627,144200,3476337600,74400,74500,74500,74400,82
|
|
20230627,144100,3470234600,74400,74500,74500,74400,47
|
|
20230627,144000,3466736800,74500,74500,74500,74400,68
|
|
20230627,143900,3461675500,74500,74500,74500,74500,5
|
|
20230627,143800,3461303000,74400,74400,74500,74400,70
|
|
20230627,143700,3456090000,74500,74400,74500,74300,41
|
|
20230627,143600,3453041700,74300,74400,74400,74300,120
|
|
20230627,143500,3444114200,74400,74300,74400,74200,1366
|
|
20230627,143400,3342707100,74300,74300,74400,74300,186
|
|
20230627,143300,3328886700,74300,74300,74400,74300,37
|
|
20230627,143200,3326136300,74300,74300,74400,74300,66
|
|
20230627,143100,3321230900,74300,74300,74400,74300,25
|
|
20230627,143000,3319372600,74400,74400,74400,74300,155
|
|
20230627,142900,3307850400,74400,74100,74400,74100,516
|
|
20230627,142800,3269546400,74100,74100,74200,74100,423
|
|
20230627,142700,3238201300,74200,74200,74200,74100,142
|
|
20230627,142600,3227678200,74200,74300,74300,74200,652
|
|
20230627,142500,3179298900,74200,74200,74300,74200,26
|
|
20230627,142400,3177369100,74200,74300,74400,74200,260
|
|
20230627,142300,3158051400,74300,74400,74400,74300,36
|
|
20230627,142200,3155374300,74400,74400,74400,74300,42
|
|
20230627,142100,3152252400,74300,74400,74400,74300,54
|
|
20230627,142000,3148239000,74300,74300,74300,74200,208
|
|
20230627,141900,3132787800,74200,74200,74300,74200,843
|
|
20230627,141800,3070185200,74300,74200,74300,74200,966
|
|
20230627,141700,2998505800,74200,74400,74400,74200,1114
|
|
20230627,141600,2915702000,74500,74400,74500,74400,93
|
|
20230627,141500,2908780600,74400,74500,74500,74400,318
|
|
20230627,141400,2885119200,74400,74400,74500,74400,45
|
|
20230627,141300,2881770400,74400,74400,74500,74400,35
|
|
20230627,141200,2879164600,74400,74500,74500,74400,115
|
|
20230627,141100,2870607700,74500,74400,74500,74400,31
|
|
20230627,141000,2868298300,74500,74400,74500,74400,84
|
|
20230627,140900,2862043100,74400,74500,74500,74400,28
|
|
20230627,140800,2859958900,74500,74500,74500,74400,30
|
|
20230627,140700,2857725500,74400,74500,74500,74400,42
|
|
20230627,140600,2854599700,74400,74400,74500,74400,36
|
|
20230627,140500,2851920600,74500,74500,74500,74400,21
|
|
20230627,140400,2850357300,74400,74500,74500,74400,9
|
|
20230627,140300,2849686900,74500,74400,74500,74400,10
|
|
20230627,140200,2848942000,74500,74500,74500,74400,7
|
|
20230627,140100,2848420600,74500,74500,74500,74400,19
|
|
20230627,140000,2847005300,74400,74500,74500,74400,8
|
|
20230627,135900,2846409400,74400,74400,74500,74400,167
|
|
20230627,135800,2833983600,74400,74400,74400,74300,85
|
|
20230627,135700,2827667000,74400,74400,74400,74400,7
|
|
20230627,135600,2827146200,74400,74300,74400,74300,10
|
|
20230627,135500,2826402400,74400,74500,74500,74300,24
|
|
20230627,135400,2824617500,74500,74500,74500,74300,398
|
|
20230627,135300,2794978800,74500,74500,74500,74400,18
|
|
20230627,135200,2793638000,74500,74500,74500,74400,40
|
|
20230627,135100,2790661000,74500,74400,74500,74400,11
|
|
20230627,135000,2789841700,74500,74400,74500,74400,9
|
|
20230627,134900,2789171300,74500,74500,74500,74500,14
|
|
20230627,134800,2788128300,74500,74500,74500,74400,17
|
|
20230627,134700,2786861900,74400,74400,74400,74400,127
|
|
20230627,134600,2777413100,74300,74600,74600,74300,17
|
|
20230627,134500,2776147500,74400,74500,74500,74400,75
|
|
20230627,134400,2770565500,74300,74600,74600,74300,119
|
|
20230627,134300,2761710700,74500,74400,74500,74400,155
|
|
20230627,134200,2750163700,74400,74400,74400,74300,378
|
|
20230627,134100,2722043000,74300,74300,74400,74300,68
|
|
20230627,134000,2716990000,74300,74300,74300,74200,64
|
|
20230627,133900,2712236100,74200,74200,74300,74200,58
|
|
20230627,133800,2707931400,74200,74200,74300,74200,22
|
|
20230627,133700,2706298600,74300,74200,74300,74200,39
|
|
20230627,133600,2703403900,74300,74300,74400,74200,45
|
|
20230627,133500,2700060200,74300,74300,74300,74300,1
|
|
20230627,133400,2699985900,74400,74400,74400,74300,48
|
|
20230627,133300,2696418200,74300,74400,74400,74300,64
|
|
20230627,133200,2691662300,74300,74200,74300,74200,127
|
|
20230627,133100,2682230100,74200,74300,74400,74200,121
|
|
20230627,133000,2673240600,74300,74300,74300,74300,40
|
|
20230627,132900,2670268600,74400,74300,74400,74300,7
|
|
20230627,132800,2669748300,74300,74400,74400,74300,4
|
|
20230627,132700,2669450800,74400,74300,74400,74300,184
|
|
20230627,132600,2655769600,74400,74300,74400,74300,30
|
|
20230627,132500,2653539000,74300,74300,74300,74300,13
|
|
20230627,132400,2652573100,74300,74300,74300,74300,23
|
|
20230627,132300,2650864200,74400,74300,74400,74300,145
|
|
20230627,132200,2640089400,74200,74300,74400,74200,582
|
|
20230627,132100,2596851500,74400,74400,74400,74400,2
|
|
20230627,132000,2596702700,74400,74300,74400,74300,156
|
|
20230627,131900,2585104200,74200,74300,74300,74200,47
|
|
20230627,131800,2581613100,74200,74200,74300,74200,512
|
|
20230627,131700,2543574400,74200,74200,74300,74200,28
|
|
20230627,131600,2541495100,74300,74300,74400,74200,93
|
|
20230627,131500,2534585600,74200,74200,74300,74200,47
|
|
20230627,131400,2531097300,74300,74200,74300,74200,207
|
|
20230627,131300,2515737400,74200,74100,74200,74100,32
|
|
20230627,131200,2513365700,74100,74200,74200,74100,180
|
|
20230627,131100,2500011500,74200,74200,74200,74200,38
|
|
20230627,131000,2497191900,74200,74200,74300,74200,21
|
|
20230627,130900,2495633600,74200,74200,74200,74200,276
|
|
20230627,130800,2475154400,74200,74200,74200,74200,45
|
|
20230627,130700,2471815400,74200,74200,74200,74200,4
|
|
20230627,130600,2471518600,74200,74300,74300,74200,51
|
|
20230627,130500,2467730800,74300,74300,74300,74300,146
|
|
20230627,130400,2456883000,74300,74300,74300,74300,30
|
|
20230627,130300,2454654000,74300,74400,74400,74300,21
|
|
20230627,130200,2453091900,74400,74400,74400,74300,36
|
|
20230627,130100,2450413600,74300,74300,74400,74300,60
|
|
20230627,130000,2445954600,74300,74400,74400,74300,7
|
|
20230627,125900,2445434400,74300,74300,74300,74300,2
|
|
20230627,125800,2445285800,74300,74300,74300,74300,58
|
|
20230627,125700,2440976400,74400,74500,74500,74400,75
|
|
20230627,125600,2435396300,74400,74400,74400,74400,0
|
|
20230627,125500,2435396300,74400,74400,74400,74400,96
|
|
20230627,125400,2428253900,74400,74300,74500,74300,149
|
|
20230627,125300,2417166200,74300,74300,74300,74200,276
|
|
20230627,125200,2396659600,74300,74200,74300,74200,150
|
|
20230627,125100,2385518100,74100,74200,74200,74100,693
|
|
20230627,125000,2334099400,74100,74100,74100,74100,65
|
|
20230627,124900,2329282900,74100,74100,74100,74100,114
|
|
20230627,124800,2320835500,74100,74100,74100,74100,15
|
|
20230627,124700,2319724000,74100,74100,74100,74100,248
|
|
20230627,124600,2301347200,74100,74100,74100,74100,18
|
|
20230627,124500,2300013400,74100,74100,74100,74100,22
|
|
20230627,124400,2298383200,74100,74200,74200,74100,38
|
|
20230627,124300,2295567300,74200,74200,74200,74200,222
|
|
20230627,124200,2279094900,74200,74200,74200,74200,22
|
|
20230627,124100,2277462500,74200,74200,74200,74200,17
|
|
20230627,124000,2276201100,74200,74200,74200,74200,18
|
|
20230627,123900,2274865500,74200,74100,74200,74100,133
|
|
20230627,123800,2265000400,74200,74200,74200,74100,27
|
|
20230627,123700,2262998500,74200,74100,74200,74100,47
|
|
20230627,123600,2259515600,74100,74100,74100,74100,37
|
|
20230627,123500,2256773900,74100,74100,74100,74100,127
|
|
20230627,123400,2247363200,74200,74200,74200,74200,0
|
|
20230627,123300,2247363200,74200,74200,74200,74200,88
|
|
20230627,123200,2240833600,74200,74200,74200,74200,42
|
|
20230627,123100,2237717200,74200,74300,74300,74200,119
|
|
20230627,123000,2228887300,74200,74200,74200,74200,123
|
|
20230627,122900,2219760700,74200,74200,74200,74200,128
|
|
20230627,122800,2210263100,74200,74200,74200,74200,64
|
|
20230627,122700,2205514300,74200,74200,74200,74200,18
|
|
20230627,122600,2204178700,74200,74200,74200,74200,146
|
|
20230627,122500,2193345500,74200,74300,74300,74200,12
|
|
20230627,122400,2192455000,74200,74200,74200,74200,27
|
|
20230627,122300,2190451600,74200,74300,74300,74200,32
|
|
20230627,122200,2188077100,74200,74200,74200,74200,28
|
|
20230627,122100,2185999500,74200,74200,74200,74200,4
|
|
20230627,122000,2185702700,74200,74200,74200,74200,26
|
|
20230627,121900,2183773500,74200,74300,74300,74200,14
|
|
20230627,121800,2182734600,74200,74200,74300,74200,17
|
|
20230627,121700,2181473100,74200,74200,74200,74200,498
|
|
20230627,121600,2144521500,74300,74200,74300,74200,32
|
|
20230627,121500,2142145500,74200,74200,74200,74200,15
|
|
20230627,121400,2141032500,74200,74200,74200,74200,54
|
|
20230627,121300,2137025700,74300,74200,74300,74200,31
|
|
20230627,121200,2134723900,74200,74300,74300,74200,25
|
|
20230627,121100,2132868200,74200,74200,74200,74200,12
|
|
20230627,121000,2131977800,74200,74200,74200,74200,29
|
|
20230627,120900,2129826000,74200,74200,74200,74200,27
|
|
20230627,120800,2127822600,74200,74200,74200,74200,221
|
|
20230627,120700,2111424400,74200,74200,74200,74200,27
|
|
20230627,120600,2109421000,74200,74300,74300,74200,63
|
|
20230627,120500,2104745700,74300,74200,74300,74200,32
|
|
20230627,120400,2102369800,74200,74200,74200,74200,13
|
|
20230627,120300,2101405200,74300,74200,74300,74200,35
|
|
20230627,120200,2098806700,74200,74200,74200,74200,15
|
|
20230627,120100,2097693700,74200,74200,74200,74200,5
|
|
20230627,120000,2097322700,74300,74200,74300,74200,43
|
|
20230627,115900,2094130500,74200,74200,74200,74200,30
|
|
20230627,115800,2091904500,74100,74100,74100,74100,5
|
|
20230627,115700,2091534000,74200,74100,74200,74100,525
|
|
20230627,115600,2052584300,74100,74100,74100,74100,20
|
|
20230627,115500,2051102300,74100,74100,74100,74100,90
|
|
20230627,115400,2044433300,74100,74100,74200,74100,12
|
|
20230627,115300,2043544000,74100,74200,74200,74100,31
|
|
20230627,115200,2041246700,74100,74100,74100,74100,14
|
|
20230627,115100,2040209300,74100,74200,74200,74100,234
|
|
20230627,115000,2022851100,74200,74300,74300,74200,138
|
|
20230627,114900,2012611400,74200,74200,74300,74200,737
|
|
20230627,114800,1957925500,74200,74300,74300,74200,69
|
|
20230627,114700,1952804000,74300,74300,74300,74300,32
|
|
20230627,114600,1950426400,74300,74400,74400,74300,339
|
|
20230627,114500,1925238500,74300,74300,74300,74300,32
|
|
20230627,114400,1922860900,74300,74400,74400,74300,346
|
|
20230627,114300,1897121600,74400,74400,74400,74400,82
|
|
20230627,114200,1891020800,74400,74400,74400,74400,15
|
|
20230627,114100,1889904800,74400,74500,74500,74400,639
|
|
20230627,114000,1842300300,74500,74600,74600,74500,51
|
|
20230627,113900,1838500700,74500,74500,74600,74500,49
|
|
20230627,113800,1834850100,74500,74500,74600,74500,117
|
|
20230627,113700,1826133400,74500,74500,74500,74500,13
|
|
20230627,113600,1825164900,74500,74600,74600,74500,51
|
|
20230627,113500,1821364300,74600,74600,74600,74600,107
|
|
20230627,113400,1813382100,74600,74700,74700,74600,20
|
|
20230627,113300,1811889800,74600,74600,74600,74600,32
|
|
20230627,113200,1809502600,74600,74600,74600,74600,23
|
|
20230627,113100,1807786800,74600,74600,74600,74600,41
|
|
20230627,113000,1804728200,74700,74600,74700,74600,37
|
|
20230627,112900,1801967900,74600,74600,74600,74600,326
|
|
20230627,112800,1777648300,74600,74600,74700,74600,39
|
|
20230627,112700,1774736100,74600,74700,74700,74600,7
|
|
20230627,112600,1774213600,74700,74700,74700,74700,17
|
|
20230627,112500,1772943700,74700,74500,74700,74500,74
|
|
20230627,112400,1767425800,74500,74600,74600,74500,122
|
|
20230627,112300,1758325500,74600,74600,74700,74600,94
|
|
20230627,112200,1751308300,74600,74600,74600,74600,40
|
|
20230627,112100,1748324300,74600,74700,74700,74600,41
|
|
20230627,112000,1745263500,74700,74700,74700,74600,62
|
|
20230627,111900,1740633700,74600,74700,74700,74600,432
|
|
20230627,111800,1708366500,74700,74600,74700,74600,26
|
|
20230627,111700,1706426400,74600,74600,74600,74600,29
|
|
20230627,111600,1704263000,74600,74600,74700,74600,34
|
|
20230627,111500,1701725600,74700,74600,74700,74600,46
|
|
20230627,111400,1698293700,74600,74700,74700,74600,17
|
|
20230627,111300,1697025300,74600,74700,74700,74600,28
|
|
20230627,111200,1694935500,74700,74600,74700,74600,9
|
|
20230627,111100,1694263900,74700,74700,74700,74600,349
|
|
20230627,111000,1668227300,74600,74600,74600,74600,38
|
|
20230627,110900,1665392500,74700,74600,74700,74600,22
|
|
20230627,110800,1663751100,74600,74700,74700,74600,8
|
|
20230627,110700,1663154100,74600,74700,74700,74600,54
|
|
20230627,110600,1659121800,74700,74700,74700,74700,118
|
|
20230627,110500,1650307200,74800,74800,74800,74800,55
|
|
20230627,110400,1646193200,74800,74800,74800,74800,61
|
|
20230627,110300,1641630400,74800,74800,74800,74800,5
|
|
20230627,110200,1641256400,74800,74900,74900,74800,133
|
|
20230627,110100,1631307800,74900,74800,74900,74800,3
|
|
20230627,110000,1631083300,74800,74900,74900,74800,6
|
|
20230627,105900,1630634400,74900,74800,74900,74800,149
|
|
20230627,105800,1619486600,74800,74800,74800,74800,50
|
|
20230627,105700,1615746600,74700,74800,74800,74700,98
|
|
20230627,105600,1608416700,74700,74600,74700,74600,187
|
|
20230627,105500,1594448800,74600,74600,74700,74600,18
|
|
20230627,105400,1593104500,74700,74600,74700,74600,12
|
|
20230627,105300,1592208900,74600,74600,74600,74600,101
|
|
20230627,105200,1584674300,74700,74700,74700,74700,31
|
|
20230627,105100,1582358600,74700,74700,74800,74700,112
|
|
20230627,105000,1573990900,74800,74700,74800,74700,6
|
|
20230627,104900,1573542200,74800,74800,74800,74800,41
|
|
20230627,104800,1570475400,74800,74800,74800,74800,91
|
|
20230627,104700,1563668600,74900,74900,74900,74800,66
|
|
20230627,104600,1558725300,74800,74700,74800,74700,71
|
|
20230627,104500,1553415900,74700,74700,74800,74400,450
|
|
20230627,104400,1519817400,74700,74600,74700,74600,294
|
|
20230627,104300,1497878800,74600,74500,74600,74400,252
|
|
20230627,104200,1479101100,74600,74400,74600,74400,241
|
|
20230627,104100,1461143500,74500,74400,74500,74400,132
|
|
20230627,104000,1451318300,74500,74300,74500,74300,131
|
|
20230627,103900,1441568500,74300,74400,74500,74300,270
|
|
20230627,103800,1421491500,74500,74500,74500,74500,45
|
|
20230627,103700,1418139000,74500,74500,74500,74400,60
|
|
20230627,103600,1413669200,74600,74600,74600,74500,48
|
|
20230627,103500,1410089100,74500,74500,74500,74500,41
|
|
20230627,103400,1407034600,74500,74500,74600,74500,102
|
|
20230627,103300,1399431600,74500,74500,74600,74500,133
|
|
20230627,103200,1389517500,74500,74400,74500,74300,416
|
|
20230627,103100,1358584100,74400,74300,74400,74300,127
|
|
20230627,103000,1349140700,74400,74500,74600,74400,126
|
|
20230627,102900,1339756600,74500,74500,74500,74400,58
|
|
20230627,102800,1335437300,74400,74500,74500,74400,154
|
|
20230627,102700,1323974900,74500,74400,74500,74400,55
|
|
20230627,102600,1319879700,74400,74600,74600,74400,76
|
|
20230627,102500,1314215400,74500,74600,74600,74500,100
|
|
20230627,102400,1306761500,74600,74400,74600,74400,84
|
|
20230627,102300,1300499200,74600,74300,74600,74300,381
|
|
20230627,102200,1272116700,74400,74300,74400,74300,108
|
|
20230627,102100,1264085900,74400,74400,74400,74300,66
|
|
20230627,102000,1259176000,74500,74400,74500,74400,199
|
|
20230627,101900,1244369400,74400,74300,74400,74300,64
|
|
20230627,101800,1239610200,74400,74300,74400,74300,29
|
|
20230627,101700,1237454300,74300,74400,74400,74300,87
|
|
20230627,101600,1230989700,74300,74300,74400,74300,170
|
|
20230627,101500,1218356100,74400,74400,74400,74300,946
|
|
20230627,101400,1148007500,74400,74400,74400,74400,1
|
|
20230627,101300,1147933100,74400,74400,74400,74400,30
|
|
20230627,101200,1145701100,74500,74500,74500,74500,177
|
|
20230627,101100,1132514600,74500,74500,74500,74500,104
|
|
20230627,101000,1124766600,74600,74600,74600,74600,97
|
|
20230627,100900,1117530400,74600,74600,74600,74600,72
|
|
20230627,100800,1112159200,74600,74600,74600,74600,179
|
|
20230627,100700,1098805800,74600,74600,74600,74600,196
|
|
20230627,100600,1084184200,74600,74600,74600,74600,20
|
|
20230627,100500,1082692200,74600,74600,74600,74600,29
|
|
20230627,100400,1080528800,74600,74600,74700,74600,31
|
|
20230627,100300,1078215900,74600,74500,74600,74500,283
|
|
20230627,100200,1057122400,74500,74500,74500,74500,35
|
|
20230627,100100,1054514900,74500,74500,74600,74500,27
|
|
20230627,100000,1052503200,74600,74700,74700,74600,392
|
|
20230627,095900,1023259900,74700,74700,74700,74700,7
|
|
20230627,095800,1022737000,74700,74700,74700,74700,417
|
|
20230627,095700,991587100,74700,74700,74800,74700,33
|
|
20230627,095600,989120700,74800,74800,74800,74800,0
|
|
20230627,095500,989120700,74800,74800,74800,74800,103
|
|
20230627,095400,981416300,74800,74900,74900,74800,180
|
|
20230627,095300,967952000,74800,74800,74900,74800,318
|
|
20230627,095200,944141100,74900,74900,74900,74900,0
|
|
20230627,095100,944141100,74900,74800,74900,74800,10
|
|
20230627,095000,943392700,74800,74700,74800,74700,381
|
|
20230627,094900,914895500,74700,74700,74700,74700,26
|
|
20230627,094800,912953300,74700,74700,74700,74700,61
|
|
20230627,094700,908396600,74700,74700,74700,74700,49
|
|
20230627,094600,904736300,74700,74700,74700,74700,128
|
|
20230627,094500,895174700,74700,74700,74800,74700,52
|
|
20230627,094400,891288600,74700,74700,74800,74700,28
|
|
20230627,094300,889196800,74700,74700,74800,74700,81
|
|
20230627,094200,883145300,74700,74700,74700,74700,36
|
|
20230627,094100,880456100,74700,74900,74900,74700,106
|
|
20230627,094000,872524500,75000,75000,75100,75000,217
|
|
20230627,093900,856248000,75000,75100,75100,75000,352
|
|
20230627,093800,829847300,75100,75200,75300,75100,316
|
|
20230627,093700,806109400,75200,75300,75300,75200,33
|
|
20230627,093600,803627700,75300,75100,75300,75100,58
|
|
20230627,093500,799261400,75100,75300,75400,75100,1312
|
|
20230627,093400,700484500,75300,75100,75300,75100,887
|
|
20230627,093300,633711000,75200,75100,75200,75100,311
|
|
20230627,093200,610330200,75200,75200,75200,75200,461
|
|
20230627,093100,575663000,75100,75000,75100,75000,249
|
|
20230627,093000,556979700,74900,75000,75000,74900,129
|
|
20230627,092900,547305800,75000,75000,75000,75000,24
|
|
20230627,092800,545505800,74900,74900,75100,74900,82
|
|
20230627,092700,539354400,74800,74800,74800,74800,55
|
|
20230627,092600,535240400,74800,75300,75300,74800,82
|
|
20230627,092500,529080400,75300,74700,75300,74600,863
|
|
20230627,092400,464401300,74500,74600,74600,74500,505
|
|
20230627,092300,426770700,74700,74700,74700,74700,106
|
|
20230627,092200,418852500,74600,74700,74700,74600,196
|
|
20230627,092100,404213400,74600,74600,74600,74500,390
|
|
20230627,092000,375123700,74600,74700,74700,74600,189
|
|
20230627,091900,361010600,74800,74700,74800,74700,5
|
|
20230627,091800,360637000,74800,74700,74900,74700,115
|
|
20230627,091700,352032600,74800,74700,74800,74600,206
|
|
20230627,091600,336644700,74700,74600,74700,74600,17
|
|
20230627,091500,335375900,74600,74500,74600,74500,135
|
|
20230627,091400,325305000,74600,74800,74800,74600,139
|
|
20230627,091300,314921600,74800,74700,74800,74700,356
|
|
20230627,091200,288322600,74800,74800,74800,74700,105
|
|
20230627,091100,280476300,74900,74700,74900,74700,63
|
|
20230627,091000,275766900,74700,74500,74700,74500,256
|
|
20230627,090900,256674400,74500,74600,74600,74500,673
|
|
20230627,090800,206490300,74600,74700,74700,74600,49
|
|
20230627,090700,202833800,74700,74700,74800,74700,112
|
|
20230627,090600,194463700,74600,74500,74600,74500,102
|
|
20230627,090500,186854900,74600,74600,74700,74500,380
|
|
20230627,090400,158508600,74600,74600,74600,74400,109
|
|
20230627,090300,150385900,74800,74600,74800,74400,436
|
|
20230627,090200,117867900,75000,74500,75000,74500,57
|
|
20230627,090100,113617500,74700,74300,74700,74200,604
|
|
20230627,090000,68714000,74400,74900,74900,74300,888
|