676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201300,1331143200,35350,35350,35350,35350,856
|
|
20230615,201200,1331143200,35350,35350,35350,35350,0
|
|
20230615,201100,1331143200,35350,35350,35350,35350,0
|
|
20230615,201000,1331143200,35350,35350,35350,35350,0
|
|
20230615,200900,1331143200,35350,35350,35350,35350,0
|
|
20230615,200800,1331143200,35350,35350,35350,35350,0
|
|
20230615,200700,1331143200,35350,35350,35350,35350,0
|
|
20230615,200600,1331143200,35350,35350,35350,35350,0
|
|
20230615,200500,1331143200,35350,35350,35350,35350,0
|
|
20230615,200400,1331143200,35350,35350,35350,35350,0
|
|
20230615,200300,1331143200,35350,35350,35350,35350,0
|
|
20230615,200200,1331143200,35350,35350,35350,35350,0
|
|
20230615,200100,1331143200,35350,35350,35350,35350,0
|
|
20230615,200000,1331143200,35350,35350,35350,35350,0
|
|
20230615,195900,1331143200,35350,35350,35350,35350,0
|
|
20230615,195800,1331143200,35350,35350,35350,35350,0
|
|
20230615,195700,1331143200,35350,35350,35350,35350,0
|
|
20230615,195600,1331143200,35350,35350,35350,35350,0
|
|
20230615,195500,1331143200,35350,35350,35350,35350,0
|
|
20230615,195400,1331143200,35350,35350,35350,35350,0
|
|
20230615,195300,1331143200,35350,35350,35350,35350,0
|
|
20230615,195200,1331143200,35350,35350,35350,35350,0
|
|
20230615,195100,1331143200,35350,35350,35350,35350,0
|
|
20230615,195000,1331143200,35350,35350,35350,35350,0
|
|
20230615,194900,1331143200,35350,35350,35350,35350,0
|
|
20230615,194800,1331143200,35350,35350,35350,35350,0
|
|
20230615,194700,1331143200,35350,35350,35350,35350,0
|
|
20230615,194600,1331143200,35350,35350,35350,35350,0
|
|
20230615,194500,1331143200,35350,35350,35350,35350,0
|
|
20230615,194400,1331143200,35350,35350,35350,35350,0
|
|
20230615,194300,1331143200,35350,35350,35350,35350,856
|
|
20230615,194200,1331143200,35350,35350,35350,35350,0
|
|
20230615,194100,1331143200,35350,35350,35350,35350,0
|
|
20230615,194000,1331143200,35350,35350,35350,35350,0
|
|
20230615,193900,1331143200,35350,35350,35350,35350,0
|
|
20230615,193800,1331143200,35350,35350,35350,35350,0
|
|
20230615,193700,1331143200,35350,35350,35350,35350,0
|
|
20230615,193600,1331143200,35350,35350,35350,35350,0
|
|
20230615,193500,1331143200,35350,35350,35350,35350,0
|
|
20230615,193400,1331143200,35350,35350,35350,35350,0
|
|
20230615,193300,1331143200,35350,35350,35350,35350,0
|
|
20230615,193200,1331143200,35350,35350,35350,35350,0
|
|
20230615,193100,1331143200,35350,35350,35350,35350,0
|
|
20230615,193000,1331143200,35350,35350,35350,35350,0
|
|
20230615,192900,1331143200,35350,35350,35350,35350,0
|
|
20230615,192800,1331143200,35350,35350,35350,35350,0
|
|
20230615,192700,1331143200,35350,35350,35350,35350,0
|
|
20230615,192600,1331143200,35350,35350,35350,35350,0
|
|
20230615,192500,1331143200,35350,35350,35350,35350,0
|
|
20230615,192400,1331143200,35350,35350,35350,35350,0
|
|
20230615,192300,1331143200,35350,35350,35350,35350,0
|
|
20230615,192200,1331143200,35350,35350,35350,35350,0
|
|
20230615,192100,1331143200,35350,35350,35350,35350,0
|
|
20230615,192000,1331143200,35350,35350,35350,35350,0
|
|
20230615,191900,1331143200,35350,35350,35350,35350,0
|
|
20230615,191800,1331143200,35350,35350,35350,35350,0
|
|
20230615,191700,1331143200,35350,35350,35350,35350,0
|
|
20230615,191600,1331143200,35350,35350,35350,35350,0
|
|
20230615,191500,1331143200,35350,35350,35350,35350,0
|
|
20230615,191400,1331143200,35350,35350,35350,35350,0
|
|
20230615,191300,1331143200,35350,35350,35350,35350,856
|
|
20230615,191200,1331143200,35350,35350,35350,35350,0
|
|
20230615,191100,1331143200,35350,35350,35350,35350,0
|
|
20230615,191000,1331143200,35350,35350,35350,35350,0
|
|
20230615,190900,1331143200,35350,35350,35350,35350,0
|
|
20230615,190800,1331143200,35350,35350,35350,35350,0
|
|
20230615,190700,1331143200,35350,35350,35350,35350,0
|
|
20230615,190600,1331143200,35350,35350,35350,35350,0
|
|
20230615,190500,1331143200,35350,35350,35350,35350,0
|
|
20230615,190400,1331143200,35350,35350,35350,35350,0
|
|
20230615,190300,1331143200,35350,35350,35350,35350,0
|
|
20230615,190200,1331143200,35350,35350,35350,35350,0
|
|
20230615,190100,1331143200,35350,35350,35350,35350,0
|
|
20230615,190000,1331143200,35350,35350,35350,35350,0
|
|
20230615,185900,1331143200,35350,35350,35350,35350,0
|
|
20230615,185800,1331143200,35350,35350,35350,35350,0
|
|
20230615,185700,1331143200,35350,35350,35350,35350,0
|
|
20230615,185600,1331143200,35350,35350,35350,35350,0
|
|
20230615,185500,1331143200,35350,35350,35350,35350,0
|
|
20230615,185400,1331143200,35350,35350,35350,35350,0
|
|
20230615,185300,1331143200,35350,35350,35350,35350,0
|
|
20230615,185200,1331143200,35350,35350,35350,35350,0
|
|
20230615,185100,1331143200,35350,35350,35350,35350,0
|
|
20230615,185000,1331143200,35350,35350,35350,35350,0
|
|
20230615,184900,1331143200,35350,35350,35350,35350,0
|
|
20230615,184800,1331143200,35350,35350,35350,35350,0
|
|
20230615,184700,1331143200,35350,35350,35350,35350,0
|
|
20230615,184600,1331143200,35350,35350,35350,35350,0
|
|
20230615,184500,1331143200,35350,35350,35350,35350,0
|
|
20230615,184400,1331143200,35350,35350,35350,35350,0
|
|
20230615,184300,1331143200,35350,35350,35350,35350,856
|
|
20230615,184200,1331143200,35350,35350,35350,35350,0
|
|
20230615,184100,1331143200,35350,35350,35350,35350,0
|
|
20230615,184000,1331143200,35350,35350,35350,35350,0
|
|
20230615,183900,1331143200,35350,35350,35350,35350,0
|
|
20230615,183800,1331143200,35350,35350,35350,35350,0
|
|
20230615,183700,1331143200,35350,35350,35350,35350,0
|
|
20230615,183600,1331143200,35350,35350,35350,35350,0
|
|
20230615,183500,1331143200,35350,35350,35350,35350,0
|
|
20230615,183400,1331143200,35350,35350,35350,35350,0
|
|
20230615,183300,1331143200,35350,35350,35350,35350,0
|
|
20230615,183200,1331143200,35350,35350,35350,35350,0
|
|
20230615,183100,1331143200,35350,35350,35350,35350,0
|
|
20230615,183000,1331143200,35350,35350,35350,35350,0
|
|
20230615,182900,1331143200,35350,35350,35350,35350,0
|
|
20230615,182800,1331143200,35350,35350,35350,35350,0
|
|
20230615,182700,1331143200,35350,35350,35350,35350,0
|
|
20230615,182600,1331143200,35350,35350,35350,35350,0
|
|
20230615,182500,1331143200,35350,35350,35350,35350,0
|
|
20230615,182400,1331143200,35350,35350,35350,35350,0
|
|
20230615,182300,1331143200,35350,35350,35350,35350,0
|
|
20230615,182200,1331143200,35350,35350,35350,35350,0
|
|
20230615,182100,1331143200,35350,35350,35350,35350,0
|
|
20230615,182000,1331143200,35350,35350,35350,35350,0
|
|
20230615,181900,1331143200,35350,35350,35350,35350,0
|
|
20230615,181800,1331143200,35350,35350,35350,35350,0
|
|
20230615,181700,1331143200,35350,35350,35350,35350,0
|
|
20230615,181600,1331143200,35350,35350,35350,35350,0
|
|
20230615,181500,1331143200,35350,35350,35350,35350,0
|
|
20230615,181400,1331143200,35350,35350,35350,35350,0
|
|
20230615,181300,1331143200,35350,35350,35350,35350,856
|
|
20230615,181200,1331143200,35350,35350,35350,35350,0
|
|
20230615,181100,1331143200,35350,35350,35350,35350,0
|
|
20230615,181000,1331143200,35350,35350,35350,35350,0
|
|
20230615,180900,1331143200,35350,35350,35350,35350,0
|
|
20230615,180800,1331143200,35350,35350,35350,35350,0
|
|
20230615,180700,1331143200,35350,35350,35350,35350,0
|
|
20230615,180600,1331143200,35350,35350,35350,35350,0
|
|
20230615,180500,1331143200,35350,35350,35350,35350,0
|
|
20230615,180400,1331143200,35350,35350,35350,35350,0
|
|
20230615,180300,1331143200,35350,35350,35350,35350,0
|
|
20230615,180200,1331143200,35350,35350,35350,35350,0
|
|
20230615,180100,1331143200,35350,35350,35350,35350,0
|
|
20230615,180000,1331143200,35350,35350,35350,35350,0
|
|
20230615,175900,1331143200,35350,35350,35350,35350,0
|
|
20230615,175800,1331143200,35350,35350,35350,35350,0
|
|
20230615,175700,1331143200,35350,35350,35350,35350,0
|
|
20230615,175600,1331143200,35350,35350,35350,35350,0
|
|
20230615,175500,1331143200,35350,35350,35350,35350,0
|
|
20230615,175400,1331143200,35350,35350,35350,35350,0
|
|
20230615,175300,1331143200,35350,35350,35350,35350,0
|
|
20230615,175200,1331143200,35350,35350,35350,35350,0
|
|
20230615,175100,1331143200,35350,35350,35350,35350,0
|
|
20230615,175000,1331143200,35350,35350,35350,35350,0
|
|
20230615,174900,1331143200,35350,35350,35350,35350,0
|
|
20230615,174800,1331143200,35350,35350,35350,35350,0
|
|
20230615,174700,1331143200,35350,35350,35350,35350,0
|
|
20230615,174600,1331143200,35350,35350,35350,35350,0
|
|
20230615,174500,1331143200,35350,35350,35350,35350,0
|
|
20230615,174400,1331143200,35350,35350,35350,35350,0
|
|
20230615,174300,1331143200,35350,35350,35350,35350,856
|
|
20230615,174200,1331143200,35350,35350,35350,35350,0
|
|
20230615,174100,1331143200,35350,35350,35350,35350,0
|
|
20230615,174000,1331143200,35350,35350,35350,35350,0
|
|
20230615,173900,1331143200,35350,35350,35350,35350,0
|
|
20230615,173800,1331143200,35350,35350,35350,35350,0
|
|
20230615,173700,1331143200,35350,35350,35350,35350,0
|
|
20230615,173600,1331143200,35350,35350,35350,35350,0
|
|
20230615,173500,1331143200,35350,35350,35350,35350,0
|
|
20230615,173400,1331143200,35350,35350,35350,35350,0
|
|
20230615,173300,1331143200,35350,35350,35350,35350,0
|
|
20230615,173200,1331143200,35350,35350,35350,35350,0
|
|
20230615,173100,1331143200,35350,35350,35350,35350,0
|
|
20230615,173000,1331143200,35350,35350,35350,35350,0
|
|
20230615,172900,1331143200,35350,35350,35350,35350,0
|
|
20230615,172800,1331143200,35350,35350,35350,35350,0
|
|
20230615,172700,1331143200,35350,35350,35350,35350,0
|
|
20230615,172600,1331143200,35350,35350,35350,35350,0
|
|
20230615,172500,1331143200,35350,35350,35350,35350,0
|
|
20230615,172400,1331143200,35350,35350,35350,35350,0
|
|
20230615,172300,1331143200,35350,35350,35350,35350,0
|
|
20230615,172200,1331143200,35350,35350,35350,35350,0
|
|
20230615,172100,1331143200,35350,35350,35350,35350,0
|
|
20230615,172000,1331143200,35350,35350,35350,35350,0
|
|
20230615,171900,1331143200,35350,35350,35350,35350,0
|
|
20230615,171800,1331143200,35350,35350,35350,35350,0
|
|
20230615,171700,1331143200,35350,35350,35350,35350,0
|
|
20230615,171600,1331143200,35350,35350,35350,35350,0
|
|
20230615,171500,1331143200,35350,35350,35350,35350,0
|
|
20230615,171400,1331143200,35350,35350,35350,35350,0
|
|
20230615,171300,1331143200,35350,35350,35350,35350,856
|
|
20230615,171200,1331143200,35350,35350,35350,35350,0
|
|
20230615,171100,1331143200,35350,35350,35350,35350,0
|
|
20230615,171000,1331143200,35350,35350,35350,35350,0
|
|
20230615,170900,1331143200,35350,35350,35350,35350,0
|
|
20230615,170800,1331143200,35350,35350,35350,35350,0
|
|
20230615,170700,1331143200,35350,35350,35350,35350,0
|
|
20230615,170600,1331143200,35350,35350,35350,35350,0
|
|
20230615,170500,1331143200,35350,35350,35350,35350,0
|
|
20230615,170400,1331143200,35350,35350,35350,35350,0
|
|
20230615,170300,1331143200,35350,35350,35350,35350,0
|
|
20230615,170200,1331143200,35350,35350,35350,35350,0
|
|
20230615,170100,1331143200,35350,35350,35350,35350,0
|
|
20230615,170000,1331143200,35350,35350,35350,35350,0
|
|
20230615,165900,1331143200,35350,35350,35350,35350,0
|
|
20230615,165800,1331143200,35350,35350,35350,35350,0
|
|
20230615,165700,1331143200,35350,35350,35350,35350,0
|
|
20230615,165600,1331143200,35350,35350,35350,35350,0
|
|
20230615,165500,1331143200,35350,35350,35350,35350,0
|
|
20230615,165400,1331143200,35350,35350,35350,35350,0
|
|
20230615,165300,1331143200,35350,35350,35350,35350,0
|
|
20230615,165200,1331143200,35350,35350,35350,35350,0
|
|
20230615,165100,1331143200,35350,35350,35350,35350,0
|
|
20230615,165000,1331143200,35350,35350,35350,35350,0
|
|
20230615,164900,1331143200,35350,35350,35350,35350,0
|
|
20230615,164800,1331143200,35350,35350,35350,35350,0
|
|
20230615,164700,1331143200,35350,35350,35350,35350,0
|
|
20230615,164600,1331143200,35350,35350,35350,35350,0
|
|
20230615,164500,1331143200,35350,35350,35350,35350,0
|
|
20230615,164400,1331143200,35350,35350,35350,35350,0
|
|
20230615,164300,1331143200,35350,35350,35350,35350,856
|
|
20230615,164200,1331143200,35350,35350,35350,35350,0
|
|
20230615,164100,1331143200,35350,35350,35350,35350,0
|
|
20230615,164000,1331143200,35350,35350,35350,35350,0
|
|
20230615,163900,1331143200,35350,35350,35350,35350,0
|
|
20230615,163800,1331143200,35350,35350,35350,35350,0
|
|
20230615,163700,1331143200,35350,35350,35350,35350,0
|
|
20230615,163600,1331143200,35350,35350,35350,35350,0
|
|
20230615,163500,1331143200,35350,35350,35350,35350,0
|
|
20230615,163400,1331143200,35350,35350,35350,35350,0
|
|
20230615,163300,1331143200,35350,35350,35350,35350,0
|
|
20230615,163200,1331143200,35350,35350,35350,35350,0
|
|
20230615,163100,1331143200,35350,35350,35350,35350,0
|
|
20230615,163000,1331143200,35350,35350,35350,35350,0
|
|
20230615,162900,1331143200,35350,35350,35350,35350,0
|
|
20230615,162800,1331143200,35350,35350,35350,35350,0
|
|
20230615,162700,1331143200,35350,35350,35350,35350,0
|
|
20230615,162600,1331143200,35350,35350,35350,35350,0
|
|
20230615,162500,1331143200,35350,35350,35350,35350,0
|
|
20230615,162400,1331143200,35350,35350,35350,35350,0
|
|
20230615,162300,1331143200,35350,35350,35350,35350,0
|
|
20230615,162200,1331143200,35350,35350,35350,35350,0
|
|
20230615,162100,1331143200,35350,35350,35350,35350,0
|
|
20230615,162000,1331143200,35350,35350,35350,35350,0
|
|
20230615,161900,1331143200,35350,35350,35350,35350,0
|
|
20230615,161800,1331143200,35350,35350,35350,35350,0
|
|
20230615,161700,1331143200,35350,35350,35350,35350,0
|
|
20230615,161600,1331143200,35350,35350,35350,35350,0
|
|
20230615,161500,1331143200,35350,35350,35350,35350,0
|
|
20230615,161400,1331143200,35350,35350,35350,35350,0
|
|
20230615,161300,1331143200,35350,35350,35350,35350,856
|
|
20230615,161200,1331143200,35350,35350,35350,35350,0
|
|
20230615,161100,1331143200,35350,35350,35350,35350,0
|
|
20230615,161000,1331143200,35350,35350,35350,35350,0
|
|
20230615,160900,1331143200,35350,35350,35350,35350,0
|
|
20230615,160800,1331143200,35350,35350,35350,35350,0
|
|
20230615,160700,1331143200,35350,35350,35350,35350,0
|
|
20230615,160600,1331143200,35350,35350,35350,35350,0
|
|
20230615,160500,1331143200,35350,35350,35350,35350,0
|
|
20230615,160400,1331143200,35350,35350,35350,35350,0
|
|
20230615,160300,1331143200,35350,35350,35350,35350,0
|
|
20230615,160200,1331143200,35350,35350,35350,35350,0
|
|
20230615,160100,1331143200,35350,35350,35350,35350,0
|
|
20230615,160000,1331143200,35350,35350,35350,35350,0
|
|
20230615,155900,1331143200,35350,35350,35350,35350,0
|
|
20230615,155800,1331143200,35350,35350,35350,35350,0
|
|
20230615,155700,1331143200,35350,35350,35350,35350,0
|
|
20230615,155600,1331143200,35350,35350,35350,35350,0
|
|
20230615,155500,1331143200,35350,35350,35350,35350,0
|
|
20230615,155400,1331143200,35350,35350,35350,35350,0
|
|
20230615,155300,1331143200,35350,35350,35350,35350,0
|
|
20230615,155200,1331143200,35350,35350,35350,35350,0
|
|
20230615,155100,1331143200,35350,35350,35350,35350,0
|
|
20230615,155000,1331143200,35350,35350,35350,35350,0
|
|
20230615,154900,1331143200,35350,35350,35350,35350,0
|
|
20230615,154800,1331143200,35350,35350,35350,35350,0
|
|
20230615,154700,1331143200,35350,35350,35350,35350,0
|
|
20230615,154600,1331143200,35350,35350,35350,35350,0
|
|
20230615,154500,1331143200,35350,35350,35350,35350,0
|
|
20230615,154400,1331143200,35350,35350,35350,35350,0
|
|
20230615,154300,1331143200,35350,35350,35350,35350,856
|
|
20230615,154200,1331143200,35350,35350,35350,35350,0
|
|
20230615,154100,1331143200,35350,35350,35350,35350,0
|
|
20230615,154000,1331143200,35350,35350,35350,35350,0
|
|
20230615,153900,1331143200,35350,35350,35350,35350,0
|
|
20230615,153800,1331143200,35350,35350,35350,35350,0
|
|
20230615,153700,1331143200,35350,35350,35350,35350,0
|
|
20230615,153600,1331143200,35350,35350,35350,35350,0
|
|
20230615,153500,1331143200,35350,35350,35350,35350,0
|
|
20230615,153400,1331143200,35350,35350,35350,35350,0
|
|
20230615,153300,1331143200,35350,35350,35350,35350,0
|
|
20230615,153200,1331143200,35350,35350,35350,35350,0
|
|
20230615,153100,1331143200,35350,35350,35350,35350,0
|
|
20230615,153000,1331143200,35350,35350,35350,35350,856
|
|
20230615,152900,1300883600,35300,35300,35300,35300,0
|
|
20230615,152800,1300883600,35300,35300,35300,35300,0
|
|
20230615,152700,1300883600,35300,35300,35300,35300,0
|
|
20230615,152600,1300883600,35300,35300,35300,35300,0
|
|
20230615,152500,1300883600,35300,35300,35300,35300,0
|
|
20230615,152400,1300883600,35300,35300,35300,35300,0
|
|
20230615,152300,1300883600,35300,35300,35300,35300,0
|
|
20230615,152200,1300883600,35300,35300,35300,35300,0
|
|
20230615,152100,1300883600,35300,35300,35300,35300,0
|
|
20230615,152000,1300883600,35300,35300,35300,35300,0
|
|
20230615,151900,1300883600,35300,35300,35300,35300,260
|
|
20230615,151800,1291705600,35400,35300,35400,35300,659
|
|
20230615,151700,1268441700,35300,35300,35300,35300,102
|
|
20230615,151600,1264841100,35300,35300,35300,35250,144
|
|
20230615,151500,1259759450,35300,35300,35300,35250,37
|
|
20230615,151400,1258453400,35300,35300,35300,35250,74
|
|
20230615,151300,1255842450,35300,35300,35300,35300,55
|
|
20230615,151200,1253900950,35250,35250,35300,35250,107
|
|
20230615,151100,1250128300,35300,35300,35350,35300,553
|
|
20230615,151000,1230604200,35300,35300,35300,35300,57
|
|
20230615,150900,1228592100,35250,35300,35300,35250,226
|
|
20230615,150800,1220625350,35300,35300,35300,35300,75
|
|
20230615,150700,1217977850,35300,35300,35300,35300,66
|
|
20230615,150600,1215648050,35250,35300,35300,35250,88
|
|
20230615,150500,1212542000,35250,35250,35300,35250,36
|
|
20230615,150400,1211271550,35300,35200,35300,35200,80
|
|
20230615,150300,1208450950,35200,35200,35300,35200,58
|
|
20230615,150200,1206404650,35250,35300,35300,35200,81
|
|
20230615,150100,1203550850,35300,35300,35300,35300,44
|
|
20230615,150000,1201997650,35300,35250,35300,35150,739
|
|
20230615,145900,1176005600,35250,35250,35300,35250,96
|
|
20230615,145800,1172618850,35250,35300,35300,35250,36
|
|
20230615,145700,1171348450,35300,35300,35300,35300,66
|
|
20230615,145600,1169018650,35300,35250,35300,35250,34
|
|
20230615,145500,1167819900,35250,35300,35300,35250,195
|
|
20230615,145400,1160942100,35300,35300,35300,35300,52
|
|
20230615,145300,1159106500,35300,35300,35300,35300,40
|
|
20230615,145200,1157694500,35300,35300,35300,35250,86
|
|
20230615,145100,1154658800,35300,35300,35300,35300,42
|
|
20230615,145000,1153176200,35300,35300,35300,35250,106
|
|
20230615,144900,1149436000,35300,35300,35300,35250,60
|
|
20230615,144800,1147318150,35300,35300,35300,35250,94
|
|
20230615,144700,1144000000,35300,35300,35300,35300,94
|
|
20230615,144600,1140681800,35300,35300,35300,35300,60
|
|
20230615,144500,1138563800,35300,35300,35300,35300,108
|
|
20230615,144400,1134751400,35300,35500,35550,35250,243
|
|
20230615,144300,1126166700,35300,35300,35300,35300,77
|
|
20230615,144200,1123448600,35300,35400,35400,35300,149
|
|
20230615,144100,1118187050,35400,35350,35400,35350,89
|
|
20230615,144000,1115037700,35350,35300,35350,35300,24
|
|
20230615,143900,1114189400,35400,35350,35500,35350,60
|
|
20230615,143800,1112064950,35500,35500,35500,35350,30
|
|
20230615,143700,1111001750,35500,35300,35500,35300,40
|
|
20230615,143600,1109582950,35300,35300,35300,35200,33
|
|
20230615,143500,1108418150,35200,35300,35300,35200,674
|
|
20230615,143400,1084674750,35300,35300,35300,35300,122
|
|
20230615,143300,1080368150,35350,35350,35350,35350,66
|
|
20230615,143200,1078035050,35350,35350,35350,35350,59
|
|
20230615,143100,1075949400,35350,35350,35350,35350,17
|
|
20230615,143000,1075348450,35350,35250,35350,35250,153
|
|
20230615,142900,1069952950,35300,35350,35350,35300,393
|
|
20230615,142800,1056078300,35350,35350,35350,35300,182
|
|
20230615,142700,1049644700,35300,35350,35350,35300,142
|
|
20230615,142600,1044630750,35350,35350,35350,35300,90
|
|
20230615,142500,1041451300,35350,35300,35350,35300,32
|
|
20230615,142400,1040320700,35300,35300,35300,35250,144
|
|
20230615,142300,1035241150,35300,35300,35350,35300,524
|
|
20230615,142200,1016742050,35300,35350,35350,35300,93
|
|
20230615,142100,1013457350,35350,35300,35350,35300,223
|
|
20230615,142000,1005585400,35300,35400,35450,35300,1107
|
|
20230615,141900,966435250,35450,35450,35500,35450,103
|
|
20230615,141800,962782250,35450,35450,35450,35450,12
|
|
20230615,141700,962356850,35450,35350,35450,35350,130
|
|
20230615,141600,957757250,35350,35400,35450,35350,84
|
|
20230615,141500,954785700,35400,35400,35400,35400,38
|
|
20230615,141400,953440500,35400,35400,35450,35400,63
|
|
20230615,141300,951209700,35350,35350,35400,35350,120
|
|
20230615,141200,946966100,35300,35400,35400,35300,63
|
|
20230615,141100,944737800,35400,35300,35400,35300,70
|
|
20230615,141000,942262800,35300,35250,35300,35250,72
|
|
20230615,140900,939723250,35300,35300,35400,35300,54
|
|
20230615,140800,937813950,35350,35300,35350,35250,158
|
|
20230615,140700,932239750,35300,35400,35400,35300,61
|
|
20230615,140600,930084150,35300,35300,35400,35250,78
|
|
20230615,140500,927331100,35300,35250,35300,35250,67
|
|
20230615,140400,924966050,35250,35400,35400,35250,62
|
|
20230615,140300,922774400,35250,35300,35300,35250,52
|
|
20230615,140200,920938850,35300,35350,35400,35300,138
|
|
20230615,140100,916065400,35350,35300,35350,35300,46
|
|
20230615,140000,914439700,35300,35250,35350,35250,109
|
|
20230615,135900,910593250,35300,35350,35350,35300,81
|
|
20230615,135800,907732550,35300,35300,35300,35300,0
|
|
20230615,135700,907732550,35300,35300,35300,35250,198
|
|
20230615,135600,900747650,35300,35300,35300,35250,69
|
|
20230615,135500,898314000,35300,35300,35300,35300,79
|
|
20230615,135400,895525300,35250,35300,35300,35250,106
|
|
20230615,135300,891787200,35300,35250,35300,35250,98
|
|
20230615,135200,888329950,35250,35300,35300,35250,122
|
|
20230615,135100,884028000,35300,35200,35300,35200,206
|
|
20230615,135000,876757400,35200,35200,35200,35200,68
|
|
20230615,134900,874363800,35250,35300,35300,35250,75
|
|
20230615,134800,871717600,35250,35250,35250,35200,67
|
|
20230615,134700,869355900,35250,35250,35300,35250,54
|
|
20230615,134600,867450700,35250,35350,35350,35250,42
|
|
20230615,134500,865970100,35250,35250,35250,35200,106
|
|
20230615,134400,862234450,35300,35250,35300,35250,39
|
|
20230615,134300,860858600,35150,35250,35250,35150,105
|
|
20230615,134200,857161450,35250,35300,35350,35200,121
|
|
20230615,134100,852893100,35250,35250,35300,35250,49
|
|
20230615,134000,851164200,35300,35300,35350,35150,316
|
|
20230615,133900,840014000,35300,35300,35300,35250,199
|
|
20230615,133800,832989650,35300,35300,35300,35300,32
|
|
20230615,133700,831860050,35250,35250,35250,35200,121
|
|
20230615,133600,827599500,35250,35250,35250,35250,76
|
|
20230615,133500,824920500,35250,35300,35300,35250,46
|
|
20230615,133400,823298950,35350,35250,35350,35250,94
|
|
20230615,133300,819984250,35200,35200,35200,35200,66
|
|
20230615,133200,817661050,35200,35300,35300,35200,96
|
|
20230615,133100,814276950,35300,35250,35300,35250,56
|
|
20230615,133000,812301200,35250,35200,35250,35200,85
|
|
20230615,132900,809308950,35250,35250,35300,35250,90
|
|
20230615,132800,806134100,35250,35250,35250,35250,28
|
|
20230615,132700,805147100,35250,35250,35300,35250,96
|
|
20230615,132600,801760900,35250,35250,35250,35250,35
|
|
20230615,132500,800527150,35250,35250,35250,35250,68
|
|
20230615,132400,798130150,35300,35250,35300,35250,53
|
|
20230615,132300,796261050,35200,35250,35250,35200,59
|
|
20230615,132200,794183350,35250,35300,35300,35250,37
|
|
20230615,132100,792878850,35300,35250,35300,35250,76
|
|
20230615,132000,790197500,35200,35250,35250,35200,84
|
|
20230615,131900,787240650,35250,35300,35300,35250,19
|
|
20230615,131800,786570550,35300,35250,35300,35250,140
|
|
20230615,131700,781631600,35250,35300,35300,35250,24
|
|
20230615,131600,780785550,35250,35250,35300,35250,81
|
|
20230615,131500,777929500,35250,35200,35250,35150,163
|
|
20230615,131400,772195850,35200,35250,35250,35200,61
|
|
20230615,131300,770048500,35250,35250,35250,35150,70
|
|
20230615,131200,767583150,35250,35300,35350,35250,56
|
|
20230615,131100,765607950,35300,35250,35300,35250,57
|
|
20230615,131000,763596550,35250,35200,35250,35200,89
|
|
20230615,130900,760463100,35250,35300,35300,35250,58
|
|
20230615,130800,758416650,35300,35250,35300,35250,82
|
|
20230615,130700,755526100,35250,35250,35300,35250,41
|
|
20230615,130600,754080550,35250,35200,35250,35200,42
|
|
20230615,130500,752600100,35200,35300,35300,35200,103
|
|
20230615,130400,748966700,35250,35250,35250,35250,26
|
|
20230615,130300,748050200,35250,35250,35250,35250,56
|
|
20230615,130200,746076200,35250,35300,35300,35250,96
|
|
20230615,130100,742689650,35250,35300,35300,35250,53
|
|
20230615,130000,740818800,35300,35250,35300,35200,121
|
|
20230615,125900,736556800,35250,35300,35300,35250,77
|
|
20230615,125800,733839200,35300,35300,35300,35300,135
|
|
20230615,125700,729073700,35200,35150,35300,35150,115
|
|
20230615,125600,725029350,35150,35200,35200,35150,87
|
|
20230615,125500,721969450,35200,35250,35250,35200,29
|
|
20230615,125400,720948600,35250,35200,35250,35200,89
|
|
20230615,125300,717814300,35150,35200,35200,35150,79
|
|
20230615,125200,715036900,35200,35250,35250,35200,67
|
|
20230615,125100,712676200,35250,35250,35250,35250,47
|
|
20230615,125000,711019450,35200,35150,35200,35150,87
|
|
20230615,124900,707960900,35150,35200,35200,35150,102
|
|
20230615,124800,704372350,35200,35200,35200,35200,43
|
|
20230615,124700,702858750,35150,35200,35200,35150,121
|
|
20230615,124600,698604250,35200,35200,35200,35150,83
|
|
20230615,124500,695684750,35200,35200,35200,35150,151
|
|
20230615,124400,690373000,35250,35200,35250,35200,27
|
|
20230615,124300,689421400,35200,35200,35200,35150,115
|
|
20230615,124200,685375450,35150,35150,35250,35150,25
|
|
20230615,124100,684494800,35250,35200,35250,35200,36
|
|
20230615,124000,683226550,35150,35200,35200,35150,92
|
|
20230615,123900,679992200,35200,35250,35250,35200,23
|
|
20230615,123800,679182200,35250,35100,35250,35100,54
|
|
20230615,123700,677284050,35150,35150,35200,35150,55
|
|
20230615,123600,675349800,35150,35150,35200,35150,84
|
|
20230615,123500,672396000,35150,35200,35200,35100,144
|
|
20230615,123400,667336550,35200,35150,35200,35150,58
|
|
20230615,123300,665295800,35150,35150,35150,35100,84
|
|
20230615,123200,662345250,35150,35200,35200,35150,69
|
|
20230615,123100,659917800,35200,35200,35200,35200,25
|
|
20230615,123000,659037800,35150,35150,35200,35100,80
|
|
20230615,122900,656229600,35200,35150,35200,35100,95
|
|
20230615,122800,652891550,35150,35150,35150,35150,31
|
|
20230615,122700,651801900,35150,35150,35200,35150,66
|
|
20230615,122600,649479850,35150,35150,35200,35150,58
|
|
20230615,122500,647440350,35200,35200,35200,35150,156
|
|
20230615,122400,641952950,35200,35200,35200,35200,36
|
|
20230615,122300,640685750,35200,35300,35300,35150,131
|
|
20230615,122200,636075300,35300,35300,35300,35250,56
|
|
20230615,122100,634098650,35250,35250,35250,35250,52
|
|
20230615,122000,632265650,35250,35250,35300,35200,43
|
|
20230615,121900,630750250,35200,35250,35300,35200,121
|
|
20230615,121800,626486300,35250,35250,35250,35200,25
|
|
20230615,121700,625605200,35250,35300,35300,35250,48
|
|
20230615,121600,623911250,35250,35250,35250,35200,103
|
|
20230615,121500,620282550,35250,35300,35300,35250,15
|
|
20230615,121400,619753300,35300,35250,35300,35200,97
|
|
20230615,121300,616331350,35200,35250,35250,35200,78
|
|
20230615,121200,613584000,35250,35300,35300,35250,44
|
|
20230615,121100,612031150,35300,35300,35300,35300,39
|
|
20230615,121000,610654450,35300,35300,35300,35250,139
|
|
20230615,120900,605751800,35300,35300,35300,35300,48
|
|
20230615,120800,604057400,35250,35300,35300,35250,41
|
|
20230615,120700,602610200,35300,35250,35350,35250,43
|
|
20230615,120600,601092350,35250,35300,35300,35250,47
|
|
20230615,120500,599434700,35300,35350,35350,35300,53
|
|
20230615,120400,597563450,35350,35350,35350,35350,24
|
|
20230615,120300,596715050,35300,35250,35300,35250,117
|
|
20230615,120200,592590750,35250,35350,35350,35250,42
|
|
20230615,120100,591107450,35350,35300,35400,35300,49
|
|
20230615,120000,589375450,35300,35250,35300,35200,133
|
|
20230615,115900,584689650,35250,35200,35250,35200,37
|
|
20230615,115800,583385500,35250,35250,35250,35200,46
|
|
20230615,115700,581764850,35250,35250,35300,35200,68
|
|
20230615,115600,579368100,35250,35300,35300,35250,27
|
|
20230615,115500,578415700,35300,35250,35400,35250,51
|
|
20230615,115400,576614400,35250,35250,35250,35200,55
|
|
20230615,115300,574675750,35250,35250,35250,35200,65
|
|
20230615,115200,572386600,35250,35350,35350,35250,51
|
|
20230615,115100,570584950,35350,35200,35350,35200,52
|
|
20230615,115000,568751300,35050,35250,35300,35000,102
|
|
20230615,114900,565159000,35250,35400,35400,35250,62
|
|
20230615,114800,562968650,35350,35250,35350,35250,32
|
|
20230615,114700,561838650,35250,35300,35300,35250,201
|
|
20230615,114600,554748200,35250,35300,35300,35250,77
|
|
20230615,114500,552032200,35250,35200,35250,35200,147
|
|
20230615,114400,546851550,35200,35200,35200,35200,60
|
|
20230615,114300,544739550,35200,35200,35200,35100,74
|
|
20230615,114200,542138850,35250,35150,35250,35150,42
|
|
20230615,114100,540658500,35100,35050,35100,35050,30
|
|
20230615,114000,539605550,35050,35100,35100,35050,106
|
|
20230615,113900,535889350,35100,35050,35150,35050,156
|
|
20230615,113800,530417600,35000,35050,35050,35000,22
|
|
20230615,113700,529646850,34950,35050,35050,34950,73
|
|
20230615,113600,527091800,35050,35100,35100,35050,41
|
|
20230615,113500,525653600,34950,35100,35100,34950,205
|
|
20230615,113400,518472250,35150,35150,35150,35100,37
|
|
20230615,113300,517171800,35150,35150,35150,35050,80
|
|
20230615,113200,514364900,35150,35150,35150,35150,45
|
|
20230615,113100,512783150,35150,35150,35150,35050,20
|
|
20230615,113000,512080750,34950,34950,35150,34950,170
|
|
20230615,112900,506132450,34950,35050,35050,34950,600
|
|
20230615,112800,485153050,35050,35050,35050,35050,57
|
|
20230615,112700,483155200,35150,35050,35150,35000,68
|
|
20230615,112600,480773900,35050,35100,35150,35050,65
|
|
20230615,112500,478493850,35100,35100,35150,35100,50
|
|
20230615,112400,476737550,35100,35050,35100,35050,27
|
|
20230615,112300,475789950,35050,35100,35250,35050,152
|
|
20230615,112200,470454700,35250,35250,35250,35250,5
|
|
20230615,112100,470278450,35250,35250,35250,35250,18
|
|
20230615,112000,469643950,35250,35050,35250,35050,169
|
|
20230615,111900,463715600,35050,35200,35200,35050,42
|
|
20230615,111800,462240650,35200,35050,35200,35000,129
|
|
20230615,111700,457716900,35050,35200,35200,35050,66
|
|
20230615,111600,455400450,35200,35050,35200,35050,60
|
|
20230615,111500,453296300,35050,35200,35200,35050,156
|
|
20230615,111400,447821700,35050,35150,35150,35050,28
|
|
20230615,111300,446839250,35150,35100,35150,35050,193
|
|
20230615,111200,440070050,35150,35100,35150,35100,139
|
|
20230615,111100,435189350,35100,35250,35250,35100,41
|
|
20230615,111000,433747600,35250,35250,35250,35100,130
|
|
20230615,110900,429180050,35100,35150,35250,35100,593
|
|
20230615,110800,408345500,35200,35200,35250,35200,112
|
|
20230615,110700,404403050,35250,35250,35250,35250,40
|
|
20230615,110600,402993050,35200,35250,35250,35200,273
|
|
20230615,110500,393382950,35250,35300,35300,35250,36
|
|
20230615,110400,392112900,35300,35300,35300,35250,183
|
|
20230615,110300,385660650,35300,35350,35350,35250,162
|
|
20230615,110200,379948100,35250,35350,35350,35250,34
|
|
20230615,110100,378747750,35350,35300,35350,35300,61
|
|
20230615,110000,376594400,35350,35400,35400,35350,44
|
|
20230615,105900,375038050,35400,35350,35500,35350,229
|
|
20230615,105800,366929150,35300,35500,35500,35250,914
|
|
20230615,105700,334657800,35450,35450,35450,35450,42
|
|
20230615,105600,333168900,35450,35500,35500,35450,103
|
|
20230615,105500,329516150,35450,35550,35550,35450,67
|
|
20230615,105400,327136350,35550,35550,35550,35500,58
|
|
20230615,105300,325075050,35450,35450,35450,35350,208
|
|
20230615,105200,317715250,35450,35400,35450,35400,8
|
|
20230615,105100,317431800,35350,35400,35450,35350,28
|
|
20230615,105000,316439850,35400,35400,35450,35400,111
|
|
20230615,104900,312509800,35400,35450,35450,35400,74
|
|
20230615,104800,309888500,35450,35350,35450,35350,135
|
|
20230615,104700,305112100,35350,35400,35400,35350,44
|
|
20230615,104600,303554600,35350,35400,35400,35350,189
|
|
20230615,104500,296872650,35400,35450,35450,35400,70
|
|
20230615,104400,294391900,35450,35450,35450,35450,27
|
|
20230615,104300,293434750,35400,35450,35450,35350,145
|
|
20230615,104200,288308150,35450,35450,35450,35400,69
|
|
20230615,104100,285862750,35450,35400,35450,35400,59
|
|
20230615,104000,283773400,35400,35400,35400,35400,30
|
|
20230615,103900,282711400,35400,35450,35450,35400,74
|
|
20230615,103800,280090200,35450,35450,35450,35450,40
|
|
20230615,103700,278672200,35450,35400,35450,35400,28
|
|
20230615,103600,277679650,35400,35450,35450,35400,67
|
|
20230615,103500,275306500,35400,35550,35550,35400,28
|
|
20230615,103400,274312500,35500,35450,35500,35450,26
|
|
20230615,103300,273390100,35450,35450,35450,35400,117
|
|
20230615,103200,269246850,35450,35550,35550,35450,38
|
|
20230615,103100,267897050,35550,35450,35550,35450,31
|
|
20230615,103000,266796500,35400,35450,35450,35400,116
|
|
20230615,102900,262688050,35400,35450,35450,35400,69
|
|
20230615,102800,260244200,35450,35550,35550,35450,29
|
|
20230615,102700,259216050,35450,35500,35550,35450,29
|
|
20230615,102600,258185300,35500,35450,35500,35450,116
|
|
20230615,102500,254071900,35450,35550,35550,35450,85
|
|
20230615,102400,251057250,35550,35450,35550,35450,42
|
|
20230615,102300,249565600,35450,35550,35550,35450,110
|
|
20230615,102200,245663950,35550,35500,35550,35500,41
|
|
20230615,102100,244207000,35450,35550,35550,35450,22
|
|
20230615,102000,243425800,35550,35500,35550,35500,28
|
|
20230615,101900,242431750,35450,35500,35550,35450,132
|
|
20230615,101800,237747000,35500,35500,35500,35500,14
|
|
20230615,101700,237250000,35500,35550,35550,35500,30
|
|
20230615,101600,236184950,35550,35450,35550,35450,71
|
|
20230615,101500,233665000,35550,35500,35550,35500,33
|
|
20230615,101400,232492600,35550,35550,35550,35550,30
|
|
20230615,101300,231426100,35550,35450,35550,35450,78
|
|
20230615,101200,228657700,35500,35550,35550,35450,84
|
|
20230615,101100,225675750,35500,35500,35500,35500,41
|
|
20230615,101000,224220250,35450,35500,35500,35450,44
|
|
20230615,100900,222659750,35500,35550,35550,35500,86
|
|
20230615,100800,219606050,35550,35550,35550,35550,27
|
|
20230615,100700,218646200,35550,35450,35550,35400,151
|
|
20230615,100600,213285100,35400,35400,35400,35400,41
|
|
20230615,100500,211833700,35450,35450,35450,35450,7
|
|
20230615,100400,211585550,35450,35450,35450,35400,177
|
|
20230615,100300,205313400,35450,35450,35550,35450,52
|
|
20230615,100200,203469800,35500,35550,35550,35500,45
|
|
20230615,100100,201872250,35500,35500,35500,35500,6
|
|
20230615,100000,201659250,35500,35450,35550,35400,71
|
|
20230615,095900,199139800,35450,35500,35550,35450,328
|
|
20230615,095800,187497050,35500,35500,35500,35500,1
|
|
20230615,095700,187461550,35450,35500,35500,35450,202
|
|
20230615,095600,180299450,35500,35500,35500,35500,315
|
|
20230615,095500,169116950,35600,35600,35600,35600,3
|
|
20230615,095400,169010150,35600,35600,35600,35600,1
|
|
20230615,095300,168974550,35550,35550,35550,35550,141
|
|
20230615,095200,163962000,35550,35700,35700,35550,5
|
|
20230615,095100,163783650,35700,35700,35700,35700,8
|
|
20230615,095000,163498050,35700,35550,35700,35550,51
|
|
20230615,094900,161684850,35550,35600,35700,35550,132
|
|
20230615,094800,156986650,35550,35550,35550,35550,2
|
|
20230615,094700,156915550,35600,35600,35700,35600,84
|
|
20230615,094600,153924050,35600,35700,35700,35600,23
|
|
20230615,094500,153105100,35700,35700,35700,35700,1
|
|
20230615,094400,153069400,35700,35600,35700,35600,72
|
|
20230615,094300,150506100,35600,35700,35700,35600,42
|
|
20230615,094200,149010700,35650,35650,35650,35650,1
|
|
20230615,094100,148975050,35550,35550,35550,35550,0
|
|
20230615,094000,148975050,35550,35700,35700,35550,50
|
|
20230615,093900,147190200,35550,35700,35700,35550,359
|
|
20230615,093800,134403700,35700,35700,35700,35700,44
|
|
20230615,093700,132832900,35700,35750,35750,35700,122
|
|
20230615,093600,128476800,35750,35850,35850,35750,26
|
|
20230615,093500,127546300,35850,35850,35850,35850,2
|
|
20230615,093400,127474600,35800,35800,35800,35800,0
|
|
20230615,093300,127474600,35800,35750,35800,35750,92
|
|
20230615,093200,124183050,35850,35700,35850,35700,3
|
|
20230615,093100,124075800,35800,35850,35850,35800,3
|
|
20230615,093000,123968300,35800,35800,35800,35800,139
|
|
20230615,092900,118992100,35800,35800,35900,35800,49
|
|
20230615,092800,117237200,35700,35700,35700,35700,0
|
|
20230615,092700,117237200,35700,35850,35900,35700,8
|
|
20230615,092600,116951100,35700,35700,35700,35700,41
|
|
20230615,092500,115487400,35900,35900,35900,35900,49
|
|
20230615,092400,113728300,35900,35900,35900,35900,6
|
|
20230615,092300,113512900,35700,35700,35700,35700,40
|
|
20230615,092200,112084900,35900,35900,35900,35900,10
|
|
20230615,092100,111725900,35900,35900,35900,35900,0
|
|
20230615,092000,111725900,35900,35750,35950,35750,12
|
|
20230615,091900,111296150,35750,35950,35950,35750,524
|
|
20230615,091800,92530700,35950,35900,35950,35900,14
|
|
20230615,091700,92027450,35900,35900,35950,35900,33
|
|
20230615,091600,90842650,35900,35950,35950,35900,14
|
|
20230615,091500,90340000,36000,36000,36000,36000,0
|
|
20230615,091400,90340000,36000,35900,36000,35900,155
|
|
20230615,091300,84775200,35900,35800,35900,35800,427
|
|
20230615,091200,69485050,35800,35750,35800,35750,141
|
|
20230615,091100,64442400,35650,35650,35650,35650,1
|
|
20230615,091000,64406750,35650,35650,35650,35650,60
|
|
20230615,090900,62267750,35600,35750,35750,35600,172
|
|
20230615,090800,56140050,35750,35700,35750,35700,53
|
|
20230615,090700,54246800,35700,35550,35700,35500,113
|
|
20230615,090600,50216350,35550,35700,35700,35550,38
|
|
20230615,090500,48862450,35700,35700,35700,35700,0
|
|
20230615,090400,48862450,35700,35700,35700,35700,1189
|
|
20230615,090300,6415150,35550,35700,35700,35500,79
|
|
20230615,090200,3610300,35700,35700,35700,35700,1
|
|
20230615,090100,3574600,35700,35700,35700,35700,11
|
|
20230615,090000,3181900,35700,35350,35700,35300,90
|