671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,200700,1305484850,27000,27000,27000,27000,0
|
|
20230613,200600,1305484850,27000,27000,27000,27000,0
|
|
20230613,200500,1305484850,27000,27000,27000,27000,0
|
|
20230613,200400,1305484850,27000,27000,27000,27000,0
|
|
20230613,200300,1305484850,27000,27000,27000,27000,0
|
|
20230613,200200,1305484850,27000,27000,27000,27000,0
|
|
20230613,200100,1305484850,27000,27000,27000,27000,0
|
|
20230613,200000,1305484850,27000,27000,27000,27000,0
|
|
20230613,195900,1305484850,27000,27000,27000,27000,0
|
|
20230613,195800,1305484850,27000,27000,27000,27000,0
|
|
20230613,195700,1305484850,27000,27000,27000,27000,0
|
|
20230613,195600,1305484850,27000,27000,27000,27000,0
|
|
20230613,195500,1305484850,27000,27000,27000,27000,0
|
|
20230613,195400,1305484850,27000,27000,27000,27000,0
|
|
20230613,195300,1305484850,27000,27000,27000,27000,0
|
|
20230613,195200,1305484850,27000,27000,27000,27000,0
|
|
20230613,195100,1305484850,27000,27000,27000,27000,0
|
|
20230613,195000,1305484850,27000,27000,27000,27000,0
|
|
20230613,194900,1305484850,27000,27000,27000,27000,0
|
|
20230613,194800,1305484850,27000,27000,27000,27000,0
|
|
20230613,194700,1305484850,27000,27000,27000,27000,0
|
|
20230613,194600,1305484850,27000,27000,27000,27000,0
|
|
20230613,194500,1305484850,27000,27000,27000,27000,0
|
|
20230613,194400,1305484850,27000,27000,27000,27000,0
|
|
20230613,194300,1305484850,27000,27000,27000,27000,0
|
|
20230613,194200,1305484850,27000,27000,27000,27000,0
|
|
20230613,194100,1305484850,27000,27000,27000,27000,0
|
|
20230613,194000,1305484850,27000,27000,27000,27000,0
|
|
20230613,193900,1305484850,27000,27000,27000,27000,0
|
|
20230613,193800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,193700,1305484850,27000,27000,27000,27000,0
|
|
20230613,193600,1305484850,27000,27000,27000,27000,0
|
|
20230613,193500,1305484850,27000,27000,27000,27000,0
|
|
20230613,193400,1305484850,27000,27000,27000,27000,0
|
|
20230613,193300,1305484850,27000,27000,27000,27000,0
|
|
20230613,193200,1305484850,27000,27000,27000,27000,0
|
|
20230613,193100,1305484850,27000,27000,27000,27000,0
|
|
20230613,193000,1305484850,27000,27000,27000,27000,0
|
|
20230613,192900,1305484850,27000,27000,27000,27000,0
|
|
20230613,192800,1305484850,27000,27000,27000,27000,0
|
|
20230613,192700,1305484850,27000,27000,27000,27000,0
|
|
20230613,192600,1305484850,27000,27000,27000,27000,0
|
|
20230613,192500,1305484850,27000,27000,27000,27000,0
|
|
20230613,192400,1305484850,27000,27000,27000,27000,0
|
|
20230613,192300,1305484850,27000,27000,27000,27000,0
|
|
20230613,192200,1305484850,27000,27000,27000,27000,0
|
|
20230613,192100,1305484850,27000,27000,27000,27000,0
|
|
20230613,192000,1305484850,27000,27000,27000,27000,0
|
|
20230613,191900,1305484850,27000,27000,27000,27000,0
|
|
20230613,191800,1305484850,27000,27000,27000,27000,0
|
|
20230613,191700,1305484850,27000,27000,27000,27000,0
|
|
20230613,191600,1305484850,27000,27000,27000,27000,0
|
|
20230613,191500,1305484850,27000,27000,27000,27000,0
|
|
20230613,191400,1305484850,27000,27000,27000,27000,0
|
|
20230613,191300,1305484850,27000,27000,27000,27000,0
|
|
20230613,191200,1305484850,27000,27000,27000,27000,0
|
|
20230613,191100,1305484850,27000,27000,27000,27000,0
|
|
20230613,191000,1305484850,27000,27000,27000,27000,0
|
|
20230613,190900,1305484850,27000,27000,27000,27000,0
|
|
20230613,190800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,190700,1305484850,27000,27000,27000,27000,0
|
|
20230613,190600,1305484850,27000,27000,27000,27000,0
|
|
20230613,190500,1305484850,27000,27000,27000,27000,0
|
|
20230613,190400,1305484850,27000,27000,27000,27000,0
|
|
20230613,190300,1305484850,27000,27000,27000,27000,0
|
|
20230613,190200,1305484850,27000,27000,27000,27000,0
|
|
20230613,190100,1305484850,27000,27000,27000,27000,0
|
|
20230613,190000,1305484850,27000,27000,27000,27000,0
|
|
20230613,185900,1305484850,27000,27000,27000,27000,0
|
|
20230613,185800,1305484850,27000,27000,27000,27000,0
|
|
20230613,185700,1305484850,27000,27000,27000,27000,0
|
|
20230613,185600,1305484850,27000,27000,27000,27000,0
|
|
20230613,185500,1305484850,27000,27000,27000,27000,0
|
|
20230613,185400,1305484850,27000,27000,27000,27000,0
|
|
20230613,185300,1305484850,27000,27000,27000,27000,0
|
|
20230613,185200,1305484850,27000,27000,27000,27000,0
|
|
20230613,185100,1305484850,27000,27000,27000,27000,0
|
|
20230613,185000,1305484850,27000,27000,27000,27000,0
|
|
20230613,184900,1305484850,27000,27000,27000,27000,0
|
|
20230613,184800,1305484850,27000,27000,27000,27000,0
|
|
20230613,184700,1305484850,27000,27000,27000,27000,0
|
|
20230613,184600,1305484850,27000,27000,27000,27000,0
|
|
20230613,184500,1305484850,27000,27000,27000,27000,0
|
|
20230613,184400,1305484850,27000,27000,27000,27000,0
|
|
20230613,184300,1305484850,27000,27000,27000,27000,0
|
|
20230613,184200,1305484850,27000,27000,27000,27000,0
|
|
20230613,184100,1305484850,27000,27000,27000,27000,0
|
|
20230613,184000,1305484850,27000,27000,27000,27000,0
|
|
20230613,183900,1305484850,27000,27000,27000,27000,0
|
|
20230613,183800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,183700,1305484850,27000,27000,27000,27000,0
|
|
20230613,183600,1305484850,27000,27000,27000,27000,0
|
|
20230613,183500,1305484850,27000,27000,27000,27000,0
|
|
20230613,183400,1305484850,27000,27000,27000,27000,0
|
|
20230613,183300,1305484850,27000,27000,27000,27000,0
|
|
20230613,183200,1305484850,27000,27000,27000,27000,0
|
|
20230613,183100,1305484850,27000,27000,27000,27000,0
|
|
20230613,183000,1305484850,27000,27000,27000,27000,0
|
|
20230613,182900,1305484850,27000,27000,27000,27000,0
|
|
20230613,182800,1305484850,27000,27000,27000,27000,0
|
|
20230613,182700,1305484850,27000,27000,27000,27000,0
|
|
20230613,182600,1305484850,27000,27000,27000,27000,0
|
|
20230613,182500,1305484850,27000,27000,27000,27000,0
|
|
20230613,182400,1305484850,27000,27000,27000,27000,0
|
|
20230613,182300,1305484850,27000,27000,27000,27000,0
|
|
20230613,182200,1305484850,27000,27000,27000,27000,0
|
|
20230613,182100,1305484850,27000,27000,27000,27000,0
|
|
20230613,182000,1305484850,27000,27000,27000,27000,0
|
|
20230613,181900,1305484850,27000,27000,27000,27000,0
|
|
20230613,181800,1305484850,27000,27000,27000,27000,0
|
|
20230613,181700,1305484850,27000,27000,27000,27000,0
|
|
20230613,181600,1305484850,27000,27000,27000,27000,0
|
|
20230613,181500,1305484850,27000,27000,27000,27000,0
|
|
20230613,181400,1305484850,27000,27000,27000,27000,0
|
|
20230613,181300,1305484850,27000,27000,27000,27000,0
|
|
20230613,181200,1305484850,27000,27000,27000,27000,0
|
|
20230613,181100,1305484850,27000,27000,27000,27000,0
|
|
20230613,181000,1305484850,27000,27000,27000,27000,0
|
|
20230613,180900,1305484850,27000,27000,27000,27000,0
|
|
20230613,180800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,180700,1305484850,27000,27000,27000,27000,0
|
|
20230613,180600,1305484850,27000,27000,27000,27000,0
|
|
20230613,180500,1305484850,27000,27000,27000,27000,0
|
|
20230613,180400,1305484850,27000,27000,27000,27000,0
|
|
20230613,180300,1305484850,27000,27000,27000,27000,0
|
|
20230613,180200,1305484850,27000,27000,27000,27000,0
|
|
20230613,180100,1305484850,27000,27000,27000,27000,0
|
|
20230613,180000,1305484850,27000,27000,27000,27000,0
|
|
20230613,175900,1305484850,27000,27000,27000,27000,0
|
|
20230613,175800,1305484850,27000,27000,27000,27000,0
|
|
20230613,175700,1305484850,27000,27000,27000,27000,0
|
|
20230613,175600,1305484850,27000,27000,27000,27000,0
|
|
20230613,175500,1305484850,27000,27000,27000,27000,0
|
|
20230613,175400,1305484850,27000,27000,27000,27000,0
|
|
20230613,175300,1305484850,27000,27000,27000,27000,0
|
|
20230613,175200,1305484850,27000,27000,27000,27000,0
|
|
20230613,175100,1305484850,27000,27000,27000,27000,0
|
|
20230613,175000,1305484850,27000,27000,27000,27000,0
|
|
20230613,174900,1305484850,27000,27000,27000,27000,0
|
|
20230613,174800,1305484850,27000,27000,27000,27000,0
|
|
20230613,174700,1305484850,27000,27000,27000,27000,0
|
|
20230613,174600,1305484850,27000,27000,27000,27000,0
|
|
20230613,174500,1305484850,27000,27000,27000,27000,0
|
|
20230613,174400,1305484850,27000,27000,27000,27000,0
|
|
20230613,174300,1305484850,27000,27000,27000,27000,0
|
|
20230613,174200,1305484850,27000,27000,27000,27000,0
|
|
20230613,174100,1305484850,27000,27000,27000,27000,0
|
|
20230613,174000,1305484850,27000,27000,27000,27000,0
|
|
20230613,173900,1305484850,27000,27000,27000,27000,0
|
|
20230613,173800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,173700,1305484850,27000,27000,27000,27000,0
|
|
20230613,173600,1305484850,27000,27000,27000,27000,0
|
|
20230613,173500,1305484850,27000,27000,27000,27000,0
|
|
20230613,173400,1305484850,27000,27000,27000,27000,0
|
|
20230613,173300,1305484850,27000,27000,27000,27000,0
|
|
20230613,173200,1305484850,27000,27000,27000,27000,0
|
|
20230613,173100,1305484850,27000,27000,27000,27000,0
|
|
20230613,173000,1305484850,27000,27000,27000,27000,0
|
|
20230613,172900,1305484850,27000,27000,27000,27000,0
|
|
20230613,172800,1305484850,27000,27000,27000,27000,0
|
|
20230613,172700,1305484850,27000,27000,27000,27000,0
|
|
20230613,172600,1305484850,27000,27000,27000,27000,0
|
|
20230613,172500,1305484850,27000,27000,27000,27000,0
|
|
20230613,172400,1305484850,27000,27000,27000,27000,0
|
|
20230613,172300,1305484850,27000,27000,27000,27000,0
|
|
20230613,172200,1305484850,27000,27000,27000,27000,0
|
|
20230613,172100,1305484850,27000,27000,27000,27000,0
|
|
20230613,172000,1305484850,27000,27000,27000,27000,0
|
|
20230613,171900,1305484850,27000,27000,27000,27000,0
|
|
20230613,171800,1305484850,27000,27000,27000,27000,0
|
|
20230613,171700,1305484850,27000,27000,27000,27000,0
|
|
20230613,171600,1305484850,27000,27000,27000,27000,0
|
|
20230613,171500,1305484850,27000,27000,27000,27000,0
|
|
20230613,171400,1305484850,27000,27000,27000,27000,0
|
|
20230613,171300,1305484850,27000,27000,27000,27000,0
|
|
20230613,171200,1305484850,27000,27000,27000,27000,0
|
|
20230613,171100,1305484850,27000,27000,27000,27000,0
|
|
20230613,171000,1305484850,27000,27000,27000,27000,0
|
|
20230613,170900,1305484850,27000,27000,27000,27000,0
|
|
20230613,170800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,170700,1305484850,27000,27000,27000,27000,0
|
|
20230613,170600,1305484850,27000,27000,27000,27000,0
|
|
20230613,170500,1305484850,27000,27000,27000,27000,0
|
|
20230613,170400,1305484850,27000,27000,27000,27000,0
|
|
20230613,170300,1305484850,27000,27000,27000,27000,0
|
|
20230613,170200,1305484850,27000,27000,27000,27000,0
|
|
20230613,170100,1305484850,27000,27000,27000,27000,0
|
|
20230613,170000,1305484850,27000,27000,27000,27000,0
|
|
20230613,165900,1305484850,27000,27000,27000,27000,0
|
|
20230613,165800,1305484850,27000,27000,27000,27000,0
|
|
20230613,165700,1305484850,27000,27000,27000,27000,0
|
|
20230613,165600,1305484850,27000,27000,27000,27000,0
|
|
20230613,165500,1305484850,27000,27000,27000,27000,0
|
|
20230613,165400,1305484850,27000,27000,27000,27000,0
|
|
20230613,165300,1305484850,27000,27000,27000,27000,0
|
|
20230613,165200,1305484850,27000,27000,27000,27000,0
|
|
20230613,165100,1305484850,27000,27000,27000,27000,0
|
|
20230613,165000,1305484850,27000,27000,27000,27000,0
|
|
20230613,164900,1305484850,27000,27000,27000,27000,0
|
|
20230613,164800,1305484850,27000,27000,27000,27000,0
|
|
20230613,164700,1305484850,27000,27000,27000,27000,0
|
|
20230613,164600,1305484850,27000,27000,27000,27000,0
|
|
20230613,164500,1305484850,27000,27000,27000,27000,0
|
|
20230613,164400,1305484850,27000,27000,27000,27000,0
|
|
20230613,164300,1305484850,27000,27000,27000,27000,0
|
|
20230613,164200,1305484850,27000,27000,27000,27000,0
|
|
20230613,164100,1305484850,27000,27000,27000,27000,0
|
|
20230613,164000,1305484850,27000,27000,27000,27000,0
|
|
20230613,163900,1305484850,27000,27000,27000,27000,0
|
|
20230613,163800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,163700,1305484850,27000,27000,27000,27000,0
|
|
20230613,163600,1305484850,27000,27000,27000,27000,0
|
|
20230613,163500,1305484850,27000,27000,27000,27000,0
|
|
20230613,163400,1305484850,27000,27000,27000,27000,0
|
|
20230613,163300,1305484850,27000,27000,27000,27000,0
|
|
20230613,163200,1305484850,27000,27000,27000,27000,0
|
|
20230613,163100,1305484850,27000,27000,27000,27000,0
|
|
20230613,163000,1305484850,27000,27000,27000,27000,0
|
|
20230613,162900,1305484850,27000,27000,27000,27000,0
|
|
20230613,162800,1305484850,27000,27000,27000,27000,0
|
|
20230613,162700,1305484850,27000,27000,27000,27000,0
|
|
20230613,162600,1305484850,27000,27000,27000,27000,0
|
|
20230613,162500,1305484850,27000,27000,27000,27000,0
|
|
20230613,162400,1305484850,27000,27000,27000,27000,0
|
|
20230613,162300,1305484850,27000,27000,27000,27000,0
|
|
20230613,162200,1305484850,27000,27000,27000,27000,0
|
|
20230613,162100,1305484850,27000,27000,27000,27000,0
|
|
20230613,162000,1305484850,27000,27000,27000,27000,0
|
|
20230613,161900,1305484850,27000,27000,27000,27000,0
|
|
20230613,161800,1305484850,27000,27000,27000,27000,0
|
|
20230613,161700,1305484850,27000,27000,27000,27000,0
|
|
20230613,161600,1305484850,27000,27000,27000,27000,0
|
|
20230613,161500,1305484850,27000,27000,27000,27000,0
|
|
20230613,161400,1305484850,27000,27000,27000,27000,0
|
|
20230613,161300,1305484850,27000,27000,27000,27000,0
|
|
20230613,161200,1305484850,27000,27000,27000,27000,0
|
|
20230613,161100,1305484850,27000,27000,27000,27000,0
|
|
20230613,161000,1305484850,27000,27000,27000,27000,0
|
|
20230613,160900,1305484850,27000,27000,27000,27000,0
|
|
20230613,160800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,160700,1305484850,27000,27000,27000,27000,0
|
|
20230613,160600,1305484850,27000,27000,27000,27000,0
|
|
20230613,160500,1305484850,27000,27000,27000,27000,0
|
|
20230613,160400,1305484850,27000,27000,27000,27000,0
|
|
20230613,160300,1305484850,27000,27000,27000,27000,0
|
|
20230613,160200,1305484850,27000,27000,27000,27000,0
|
|
20230613,160100,1305484850,27000,27000,27000,27000,0
|
|
20230613,160000,1305484850,27000,27000,27000,27000,0
|
|
20230613,155900,1305484850,27000,27000,27000,27000,0
|
|
20230613,155800,1305484850,27000,27000,27000,27000,0
|
|
20230613,155700,1305484850,27000,27000,27000,27000,0
|
|
20230613,155600,1305484850,27000,27000,27000,27000,0
|
|
20230613,155500,1305484850,27000,27000,27000,27000,0
|
|
20230613,155400,1305484850,27000,27000,27000,27000,0
|
|
20230613,155300,1305484850,27000,27000,27000,27000,0
|
|
20230613,155200,1305484850,27000,27000,27000,27000,0
|
|
20230613,155100,1305484850,27000,27000,27000,27000,0
|
|
20230613,155000,1305484850,27000,27000,27000,27000,0
|
|
20230613,154900,1305484850,27000,27000,27000,27000,0
|
|
20230613,154800,1305484850,27000,27000,27000,27000,0
|
|
20230613,154700,1305484850,27000,27000,27000,27000,0
|
|
20230613,154600,1305484850,27000,27000,27000,27000,0
|
|
20230613,154500,1305484850,27000,27000,27000,27000,0
|
|
20230613,154400,1305484850,27000,27000,27000,27000,0
|
|
20230613,154300,1305484850,27000,27000,27000,27000,0
|
|
20230613,154200,1305484850,27000,27000,27000,27000,0
|
|
20230613,154100,1305484850,27000,27000,27000,27000,0
|
|
20230613,154000,1305484850,27000,27000,27000,27000,0
|
|
20230613,153900,1305484850,27000,27000,27000,27000,0
|
|
20230613,153800,1305484850,27000,27000,27000,27000,7319
|
|
20230613,153700,1305484850,27000,27000,27000,27000,0
|
|
20230613,153600,1305484850,27000,27000,27000,27000,0
|
|
20230613,153500,1305484850,27000,27000,27000,27000,0
|
|
20230613,153400,1305484850,27000,27000,27000,27000,0
|
|
20230613,153300,1305484850,27000,27000,27000,27000,0
|
|
20230613,153200,1305484850,27000,27000,27000,27000,0
|
|
20230613,153100,1305484850,27000,27000,27000,27000,0
|
|
20230613,153000,1305484850,27000,27000,27000,27000,7319
|
|
20230613,152900,1107871850,27100,27100,27100,27100,0
|
|
20230613,152800,1107871850,27100,27100,27100,27100,0
|
|
20230613,152700,1107871850,27100,27100,27100,27100,0
|
|
20230613,152600,1107871850,27100,27100,27100,27100,0
|
|
20230613,152500,1107871850,27100,27100,27100,27100,0
|
|
20230613,152400,1107871850,27100,27100,27100,27100,0
|
|
20230613,152300,1107871850,27100,27100,27100,27100,0
|
|
20230613,152200,1107871850,27100,27100,27100,27100,0
|
|
20230613,152100,1107871850,27100,27100,27100,27100,0
|
|
20230613,152000,1107871850,27100,27100,27100,27100,0
|
|
20230613,151900,1107871850,27100,27050,27100,27050,249
|
|
20230613,151800,1101130150,27050,27050,27100,27050,6
|
|
20230613,151700,1100967800,27100,27050,27100,27050,308
|
|
20230613,151600,1092635800,27100,27050,27100,27050,13
|
|
20230613,151500,1092283650,27100,27050,27100,27050,130
|
|
20230613,151400,1088767050,27050,27050,27100,27050,79
|
|
20230613,151300,1086628900,27050,27100,27100,27050,221
|
|
20230613,151200,1080650450,27050,27050,27100,27050,37
|
|
20230613,151100,1079649550,27050,27050,27050,27050,45
|
|
20230613,151000,1078432300,27050,27050,27050,27050,103
|
|
20230613,150900,1075646150,27050,27050,27050,27050,8
|
|
20230613,150800,1075429750,27100,27100,27100,27100,0
|
|
20230613,150700,1075429750,27100,27100,27100,27050,24
|
|
20230613,150600,1074780450,27100,27050,27100,27050,49
|
|
20230613,150500,1073454950,27100,27050,27100,27050,32
|
|
20230613,150400,1072588750,27050,27050,27050,27050,36
|
|
20230613,150300,1071614950,27050,27050,27050,27050,4
|
|
20230613,150200,1071506750,27050,27100,27100,27050,25
|
|
20230613,150100,1070830450,27100,27050,27100,27050,65
|
|
20230613,150000,1069070950,27050,27050,27100,27050,42
|
|
20230613,145900,1067934800,27050,27050,27100,27050,60
|
|
20230613,145800,1066311050,27100,27100,27100,27050,45
|
|
20230613,145700,1065093350,27050,27050,27050,27050,3
|
|
20230613,145600,1065012200,27050,27050,27050,27050,27
|
|
20230613,145500,1064281850,27050,27050,27100,27050,25
|
|
20230613,145400,1063605500,27050,27050,27100,27050,30
|
|
20230613,145300,1062793950,27050,27100,27100,27050,113
|
|
20230613,145200,1059731800,27050,27100,27100,27050,101
|
|
20230613,145100,1056994750,27050,27100,27100,27050,61
|
|
20230613,145000,1055344100,27050,27050,27100,27050,6
|
|
20230613,144900,1055181750,27050,27050,27050,27050,78
|
|
20230613,144800,1053071850,27100,27050,27100,27050,17
|
|
20230613,144700,1052611500,27050,27100,27100,27050,40
|
|
20230613,144600,1051529400,27050,27050,27050,27050,1
|
|
20230613,144500,1051502350,27050,27050,27050,27050,62
|
|
20230613,144400,1049825250,27050,27050,27050,27050,1
|
|
20230613,144300,1049798200,27050,27050,27050,27050,138
|
|
20230613,144200,1046065300,27050,27050,27050,27050,0
|
|
20230613,144100,1046065300,27050,27100,27100,27050,6
|
|
20230613,144000,1045902750,27050,27050,27050,27050,42
|
|
20230613,143900,1044766650,27050,27100,27100,27050,209
|
|
20230613,143800,1039102800,27100,27100,27100,27050,102
|
|
20230613,143700,1036338650,27100,27050,27100,27050,2
|
|
20230613,143600,1036284500,27050,27050,27100,27050,60
|
|
20230613,143500,1034661450,27050,27100,27100,27050,4
|
|
20230613,143400,1034553100,27100,27050,27100,27050,11
|
|
20230613,143300,1034255050,27100,27100,27100,27050,61
|
|
20230613,143200,1032602000,27050,27050,27050,27050,86
|
|
20230613,143100,1030275700,27050,27050,27050,27050,0
|
|
20230613,143000,1030275700,27050,27050,27100,27050,41
|
|
20230613,142900,1029166050,27050,27050,27100,27050,2030
|
|
20230613,142800,974254500,27050,27100,27100,27050,32
|
|
20230613,142700,973388850,27050,27050,27100,27050,5
|
|
20230613,142600,973253500,27050,27050,27100,27050,148
|
|
20230613,142500,969244100,27100,27100,27100,27050,111
|
|
20230613,142400,966236050,27100,27050,27100,27050,50
|
|
20230613,142300,964883400,27100,27050,27100,27050,38
|
|
20230613,142200,963855000,27050,27050,27050,27050,2
|
|
20230613,142100,963800900,27050,27050,27100,27050,5
|
|
20230613,142000,963665600,27050,27050,27100,27050,97
|
|
20230613,141900,961041450,27050,27100,27100,27050,114
|
|
20230613,141800,957952150,27050,27050,27100,27050,205
|
|
20230613,141700,952396800,27100,27050,27100,27050,80
|
|
20230613,141600,950230200,27100,27050,27100,27050,752
|
|
20230613,141500,929853100,27050,27100,27100,27050,1551
|
|
20230613,141400,887821600,27100,27100,27100,27100,1
|
|
20230613,141300,887794500,27100,27100,27100,27100,29
|
|
20230613,141200,887008600,27100,27100,27100,27100,38
|
|
20230613,141100,885978800,27100,27100,27100,27100,2
|
|
20230613,141000,885924600,27100,27100,27100,27100,29
|
|
20230613,140900,885138700,27100,27100,27100,27100,35
|
|
20230613,140800,884190200,27100,27100,27100,27100,2
|
|
20230613,140700,884136000,27100,27100,27100,27100,28
|
|
20230613,140600,883377200,27100,27100,27100,27100,3
|
|
20230613,140500,883295900,27100,27100,27100,27100,2
|
|
20230613,140400,883241700,27100,27100,27100,27100,70
|
|
20230613,140300,881344700,27100,27100,27150,27100,7
|
|
20230613,140200,881154750,27100,27100,27100,27100,2
|
|
20230613,140100,881100550,27100,27100,27100,27100,2
|
|
20230613,140000,881046350,27100,27100,27150,27100,80
|
|
20230613,135900,878875850,27100,27100,27100,27100,2
|
|
20230613,135800,878821650,27100,27100,27100,27100,1
|
|
20230613,135700,878794550,27100,27100,27100,27100,57
|
|
20230613,135600,877249850,27100,27100,27100,27100,1
|
|
20230613,135500,877222750,27100,27100,27100,27050,301
|
|
20230613,135400,869068700,27050,27050,27050,27050,45
|
|
20230613,135300,867851450,27050,27050,27100,27050,72
|
|
20230613,135200,865901950,27050,27100,27100,27050,143
|
|
20230613,135100,862028800,27050,27050,27100,27050,28
|
|
20230613,135000,861271350,27050,27050,27050,27050,1
|
|
20230613,134900,861244300,27050,27050,27100,27050,92
|
|
20230613,134800,858752700,27050,27050,27050,27050,1
|
|
20230613,134700,858725650,27050,27050,27100,27050,36
|
|
20230613,134600,857751450,27100,27100,27100,27100,5
|
|
20230613,134500,857615950,27050,27100,27100,27050,2
|
|
20230613,134400,857561800,27050,27050,27050,27050,70
|
|
20230613,134300,855668300,27100,27050,27100,27050,2
|
|
20230613,134200,855614150,27050,27050,27050,27050,27
|
|
20230613,134100,854883800,27050,27100,27100,27050,54
|
|
20230613,134000,853423050,27050,27100,27100,27050,5
|
|
20230613,133900,853287650,27100,27050,27100,27050,2
|
|
20230613,133800,853233500,27050,27050,27050,27050,227
|
|
20230613,133700,847093150,27050,27100,27100,27050,56
|
|
20230613,133600,845575600,27100,27050,27100,27050,74
|
|
20230613,133500,843570250,27100,27050,27100,27050,56
|
|
20230613,133400,842055000,27050,27050,27050,27050,28
|
|
20230613,133300,841297600,27050,27050,27050,27050,1
|
|
20230613,133200,841270550,27100,27050,27100,27050,3
|
|
20230613,133100,841189350,27100,27100,27100,27100,455
|
|
20230613,133000,828858850,27100,27100,27100,27100,65
|
|
20230613,132900,827097350,27100,27100,27100,27100,49
|
|
20230613,132800,825769450,27100,27100,27100,27100,67
|
|
20230613,132700,823953750,27150,27100,27150,27100,2
|
|
20230613,132600,823899500,27100,27100,27100,27100,1
|
|
20230613,132500,823872400,27100,27100,27150,27100,64
|
|
20230613,132400,822137900,27100,27100,27100,27100,100
|
|
20230613,132300,819427900,27100,27100,27100,27100,1
|
|
20230613,132200,819400800,27100,27100,27150,27100,29
|
|
20230613,132100,818614850,27100,27100,27100,27100,23
|
|
20230613,132000,817991550,27100,27100,27100,27100,251
|
|
20230613,131900,811189450,27100,27100,27100,27100,47
|
|
20230613,131800,809915750,27100,27100,27100,27100,27
|
|
20230613,131700,809184050,27100,27150,27150,27100,2
|
|
20230613,131600,809129800,27100,27100,27100,27100,1
|
|
20230613,131500,809102700,27100,27100,27100,27100,27
|
|
20230613,131400,808371000,27100,27100,27100,27100,1
|
|
20230613,131300,808343900,27100,27150,27150,27100,71
|
|
20230613,131200,806418550,27100,27150,27150,27100,127
|
|
20230613,131100,802971850,27100,27150,27150,27100,11
|
|
20230613,131000,802673250,27100,27100,27150,27100,43
|
|
20230613,130900,801506850,27100,27100,27100,27100,28
|
|
20230613,130800,800748050,27100,27100,27100,27100,0
|
|
20230613,130700,800748050,27100,27150,27150,27100,8
|
|
20230613,130600,800530900,27100,27100,27100,27100,1
|
|
20230613,130500,800503800,27100,27100,27100,27100,27
|
|
20230613,130400,799772100,27100,27150,27150,27100,48
|
|
20230613,130300,798471250,27150,27100,27150,27100,2
|
|
20230613,130200,798417000,27100,27100,27150,27100,227
|
|
20230613,130100,792265250,27100,27150,27150,27100,15
|
|
20230613,130000,791858050,27150,27200,27200,27100,265
|
|
20230613,125900,784663250,27100,27100,27100,27100,28
|
|
20230613,125800,783904450,27100,27100,27100,27100,1
|
|
20230613,125700,783877350,27150,27100,27150,27100,2
|
|
20230613,125600,783823100,27100,27100,27150,27100,57
|
|
20230613,125500,782278350,27100,27100,27100,27100,12
|
|
20230613,125400,781953150,27150,27100,27150,27100,1149
|
|
20230613,125300,750761250,27100,27100,27100,27100,45
|
|
20230613,125200,749541750,27100,27100,27100,27100,82
|
|
20230613,125100,747319550,27100,27100,27100,27100,0
|
|
20230613,125000,747319550,27100,27100,27150,27100,75
|
|
20230613,124900,745286950,27100,27100,27100,27100,227
|
|
20230613,124800,739135250,27100,27100,27100,27100,1
|
|
20230613,124700,739108150,27150,27100,27150,27100,6
|
|
20230613,124600,738945300,27100,27100,27150,27100,58
|
|
20230613,124500,737373350,27150,27150,27150,27150,3
|
|
20230613,124400,737291900,27100,27150,27150,27100,4
|
|
20230613,124300,737183350,27100,27100,27100,27100,27
|
|
20230613,124200,736451650,27100,27100,27100,27100,1
|
|
20230613,124100,736424550,27100,27100,27100,27100,1
|
|
20230613,124000,736397450,27100,27100,27100,27100,0
|
|
20230613,123900,736397450,27100,27100,27100,27100,64
|
|
20230613,123800,734663050,27100,27100,27100,27100,1
|
|
20230613,123700,734635950,27100,27100,27100,27100,51
|
|
20230613,123600,733253850,27100,27100,27100,27100,27
|
|
20230613,123500,732522150,27100,27100,27100,27100,1
|
|
20230613,123400,732495050,27150,27100,27150,27100,60
|
|
20230613,123300,730866550,27100,27100,27100,27100,48
|
|
20230613,123200,729565750,27100,27100,27100,27100,1
|
|
20230613,123100,729538650,27100,27100,27100,27100,1
|
|
20230613,123000,729511550,27100,27100,27150,27100,43
|
|
20230613,122900,728346200,27100,27100,27100,27100,0
|
|
20230613,122800,728346200,27100,27100,27100,27100,5
|
|
20230613,122700,728210700,27100,27100,27100,27050,28
|
|
20230613,122600,727451950,27100,27100,27100,27100,38
|
|
20230613,122500,726422150,27100,27100,27100,27100,2
|
|
20230613,122400,726367950,27100,27100,27100,27100,30
|
|
20230613,122300,725554950,27100,27100,27100,27100,27
|
|
20230613,122200,724823250,27100,27100,27100,27100,43
|
|
20230613,122100,723657950,27100,27100,27100,27100,104
|
|
20230613,122000,720839550,27100,27050,27100,27050,29
|
|
20230613,121900,720055050,27100,27050,27100,27050,790
|
|
20230613,121800,698646100,27050,27050,27050,27050,0
|
|
20230613,121700,698646100,27050,27150,27150,27050,12
|
|
20230613,121600,698320450,27150,27100,27150,27050,22
|
|
20230613,121500,697724250,27150,27050,27150,27050,29
|
|
20230613,121400,696937000,27100,27100,27100,27100,44
|
|
20230613,121300,695744600,27100,27100,27100,27050,3376
|
|
20230613,121200,604255050,27050,27050,27050,27050,0
|
|
20230613,121100,604255050,27050,27050,27050,27050,2
|
|
20230613,121000,604200950,27050,27050,27050,27050,27
|
|
20230613,120900,603470600,27050,27050,27050,27050,35
|
|
20230613,120800,602523850,27100,27050,27100,27050,4
|
|
20230613,120700,602415600,27050,27050,27050,27050,29
|
|
20230613,120600,601631150,27050,27100,27100,27050,101
|
|
20230613,120500,598894100,27050,27100,27100,27050,2
|
|
20230613,120400,598839950,27050,27050,27050,27050,29
|
|
20230613,120300,598055500,27050,27050,27050,27050,51
|
|
20230613,120200,596675950,27050,27050,27050,27050,3
|
|
20230613,120100,596594800,27050,27050,27050,27050,26
|
|
20230613,120000,595891500,27050,27100,27100,27050,7
|
|
20230613,115900,595701950,27050,27050,27050,27050,2
|
|
20230613,115800,595647850,27050,27050,27050,27050,218
|
|
20230613,115700,589750950,27050,27050,27050,27050,32
|
|
20230613,115600,588885350,27050,27050,27050,27050,0
|
|
20230613,115500,588885350,27050,27050,27050,27050,1
|
|
20230613,115400,588858300,27050,27050,27050,27050,30
|
|
20230613,115300,588046800,27050,27100,27100,27050,9
|
|
20230613,115200,587802950,27050,27050,27050,27050,30
|
|
20230613,115100,586991450,27050,27050,27050,27050,27
|
|
20230613,115000,586261100,27050,27050,27050,27050,2
|
|
20230613,114900,586207000,27050,27100,27100,27050,3
|
|
20230613,114800,586125750,27100,27050,27100,27050,28
|
|
20230613,114700,585368300,27100,27050,27100,27050,13
|
|
20230613,114600,585016100,27050,27050,27050,27050,1
|
|
20230613,114500,584989050,27100,27050,27100,27050,3
|
|
20230613,114400,584907800,27050,27050,27100,27050,48
|
|
20230613,114300,583608900,27050,27050,27050,27050,1
|
|
20230613,114200,583581850,27050,27050,27050,27050,11
|
|
20230613,114100,583284300,27050,27050,27100,27050,32
|
|
20230613,114000,582418500,27050,27050,27050,27050,1
|
|
20230613,113900,582391450,27050,27050,27050,27050,2
|
|
20230613,113800,582337350,27050,27050,27050,27050,53
|
|
20230613,113700,580903700,27050,27100,27100,27050,4
|
|
20230613,113600,580795450,27050,27050,27050,27050,3
|
|
20230613,113500,580714300,27050,27100,27100,27050,28
|
|
20230613,113400,579956850,27050,27050,27050,27050,3
|
|
20230613,113300,579875700,27100,27100,27100,27100,55
|
|
20230613,113200,578385200,27100,27050,27100,27050,2
|
|
20230613,113100,578331050,27050,27100,27100,27050,36
|
|
20230613,113000,577356800,27100,27050,27100,27050,13
|
|
20230613,112900,577004550,27050,27050,27050,27050,1
|
|
20230613,112800,576977500,27050,27050,27050,27050,51
|
|
20230613,112700,575597950,27050,27100,27100,27050,6
|
|
20230613,112600,575435400,27050,27100,27100,27050,6
|
|
20230613,112500,575272850,27050,27050,27050,27050,27
|
|
20230613,112400,574542500,27050,27050,27050,27050,1
|
|
20230613,112300,574515450,27050,27050,27050,27050,56
|
|
20230613,112200,573000650,27050,27100,27100,27050,27
|
|
20230613,112100,572270250,27100,27050,27100,27050,5
|
|
20230613,112000,572134800,27050,27100,27100,27050,221
|
|
20230613,111900,566151650,27100,27050,27100,27050,245
|
|
20230613,111800,559512200,27050,27100,27100,27050,38
|
|
20230613,111700,558483750,27050,27100,27100,27050,46
|
|
20230613,111600,557239300,27050,27050,27050,27050,31
|
|
20230613,111500,556400750,27050,27050,27050,27050,28
|
|
20230613,111400,555643350,27100,27050,27100,27050,7
|
|
20230613,111300,555453700,27050,27050,27050,27050,1
|
|
20230613,111200,555426650,27050,27050,27050,27050,230
|
|
20230613,111100,549205150,27100,27100,27100,27100,54
|
|
20230613,111000,547741750,27050,27100,27100,27050,302
|
|
20230613,110900,539572600,27100,27100,27100,27050,8
|
|
20230613,110800,539355850,27100,27050,27100,27050,1101
|
|
20230613,110700,509548750,27100,27100,27100,27050,168
|
|
20230613,110600,505003500,27100,27050,27100,27050,34
|
|
20230613,110500,504083450,27050,27100,27100,27050,2
|
|
20230613,110400,504029300,27100,27100,27100,27050,311
|
|
20230613,110300,495601300,27100,27100,27100,27050,24
|
|
20230613,110200,494950950,27100,27100,27100,27050,329
|
|
20230613,110100,486036400,27100,27100,27100,27100,103
|
|
20230613,110000,483245100,27100,27100,27150,27100,720
|
|
20230613,105900,463733050,27100,27150,27150,27100,30
|
|
20230613,105800,462920000,27100,27100,27100,27100,1
|
|
20230613,105700,462892900,27100,27100,27100,27100,1
|
|
20230613,105600,462865800,27100,27100,27100,27100,98
|
|
20230613,105500,460210000,27100,27100,27150,27100,6
|
|
20230613,105400,460047300,27100,27150,27150,27100,2
|
|
20230613,105300,459993050,27100,27100,27100,27100,29
|
|
20230613,105200,459207150,27100,27100,27100,27100,502
|
|
20230613,105100,445602950,27100,27100,27100,27100,53
|
|
20230613,105000,444166650,27100,27100,27100,27100,1
|
|
20230613,104900,444139550,27100,27100,27100,27100,29
|
|
20230613,104800,443353650,27100,27100,27100,27100,1
|
|
20230613,104700,443326550,27100,27150,27150,27100,6
|
|
20230613,104600,443163800,27100,27100,27100,27100,27
|
|
20230613,104500,442432100,27100,27100,27100,27100,203
|
|
20230613,104400,436930800,27100,27100,27100,27100,301
|
|
20230613,104300,428773700,27150,27100,27150,27100,92
|
|
20230613,104200,426277400,27150,27100,27150,27100,32
|
|
20230613,104100,425409150,27100,27100,27100,27100,502
|
|
20230613,104000,411804950,27150,27100,27150,27100,82
|
|
20230613,103900,409582500,27100,27100,27100,27100,1
|
|
20230613,103800,409555400,27150,27100,27150,27100,53
|
|
20230613,103700,408116550,27100,27150,27150,27100,742
|
|
20230613,103600,387971300,27100,27100,27100,27100,28
|
|
20230613,103500,387212500,27150,27100,27150,27100,2
|
|
20230613,103400,387158250,27100,27100,27100,27100,3
|
|
20230613,103300,387076950,27100,27100,27100,27100,27
|
|
20230613,103200,386345250,27150,27150,27150,27150,10
|
|
20230613,103100,386073750,27100,27100,27100,27100,16
|
|
20230613,103000,385640150,27100,27100,27100,27100,152
|
|
20230613,102900,381520950,27100,27100,27100,27100,1
|
|
20230613,102800,381493850,27100,27100,27150,27100,33
|
|
20230613,102700,380599450,27150,27100,27150,27100,73
|
|
20230613,102600,378618850,27100,27150,27150,27100,204
|
|
20230613,102500,373080300,27150,27150,27150,27150,1
|
|
20230613,102400,373053150,27150,27150,27150,27150,1
|
|
20230613,102300,373026000,27150,27150,27150,27150,27
|
|
20230613,102200,372292950,27150,27100,27150,27100,235
|
|
20230613,102100,365912750,27100,27100,27100,27100,0
|
|
20230613,102000,365912750,27100,27150,27150,27100,40
|
|
20230613,101900,364828200,27150,27150,27200,27150,910
|
|
20230613,101800,340121650,27150,27150,27150,27150,1
|
|
20230613,101700,340094500,27150,27150,27150,27150,27
|
|
20230613,101600,339361450,27150,27200,27200,27150,701
|
|
20230613,101500,320319250,27150,27200,27200,27150,201
|
|
20230613,101400,314852100,27150,27150,27200,27150,48
|
|
20230613,101300,313547900,27200,27200,27200,27150,101
|
|
20230613,101200,310800750,27150,27150,27150,27150,1
|
|
20230613,101100,310773600,27150,27150,27150,27150,1
|
|
20230613,101000,310746450,27150,27150,27150,27150,26
|
|
20230613,100900,310040550,27150,27200,27200,27150,7
|
|
20230613,100800,309850200,27150,27150,27150,27150,1
|
|
20230613,100700,309823050,27150,27150,27150,27150,27
|
|
20230613,100600,309090000,27150,27100,27150,27100,1311
|
|
20230613,100500,273521400,27100,27100,27100,27100,2
|
|
20230613,100400,273467200,27100,27150,27150,27100,537
|
|
20230613,100300,258914000,27100,27150,27150,27100,369
|
|
20230613,100200,248895750,27150,27150,27150,27100,5
|
|
20230613,100100,248760100,27100,27100,27100,27100,28
|
|
20230613,100000,248001300,27150,27100,27150,27100,23
|
|
20230613,095900,247376900,27150,27150,27150,27150,20
|
|
20230613,095800,246833900,27100,27100,27100,27100,27
|
|
20230613,095700,246102200,27100,27150,27150,27100,2914
|
|
20230613,095600,167005950,27150,27150,27150,27150,33
|
|
20230613,095500,166110000,27200,27150,27200,27150,3
|
|
20230613,095400,166028450,27150,27150,27150,27150,26
|
|
20230613,095300,165322550,27150,27150,27150,27150,88
|
|
20230613,095200,162933350,27150,27200,27200,27150,41
|
|
20230613,095100,161818200,27150,27200,27200,27150,128
|
|
20230613,095000,158338000,27200,27200,27200,27200,169
|
|
20230613,094900,153741200,27200,27200,27250,27200,506
|
|
20230613,094800,139977900,27250,27200,27250,27200,32
|
|
20230613,094700,139107400,27200,27200,27200,27200,1
|
|
20230613,094600,139080200,27250,27250,27250,27250,4
|
|
20230613,094500,138971200,27250,27200,27250,27200,29
|
|
20230613,094400,138182250,27250,27250,27250,27250,0
|
|
20230613,094300,138182250,27250,27250,27250,27250,288
|
|
20230613,094200,130334250,27250,27250,27250,27250,0
|
|
20230613,094100,130334250,27250,27250,27250,27250,604
|
|
20230613,094000,113875250,27250,27250,27250,27250,23
|
|
20230613,093900,113248500,27250,27250,27250,27250,0
|
|
20230613,093800,113248500,27250,27300,27300,27250,29
|
|
20230613,093700,112458200,27300,27300,27300,27300,6
|
|
20230613,093600,112294400,27300,27300,27300,27250,28
|
|
20230613,093500,111530100,27250,27250,27250,27250,232
|
|
20230613,093400,105208100,27350,27350,27350,27350,371
|
|
20230613,093300,95061250,27350,27350,27350,27350,38
|
|
20230613,093200,94021950,27300,27250,27300,27250,527
|
|
20230613,093100,79636150,27300,27300,27300,27300,9
|
|
20230613,093000,79390450,27300,27300,27300,27300,0
|
|
20230613,092900,79390450,27300,27250,27300,27250,9
|
|
20230613,092800,79144950,27250,27300,27300,27250,155
|
|
20230613,092700,74914750,27300,27300,27300,27300,42
|
|
20230613,092600,73768150,27300,27300,27300,27300,362
|
|
20230613,092500,63885550,27300,27250,27300,27250,36
|
|
20230613,092400,62904050,27300,27300,27300,27300,0
|
|
20230613,092300,62904050,27300,27300,27300,27300,0
|
|
20230613,092200,62904050,27300,27300,27300,27300,239
|
|
20230613,092100,56379350,27300,27300,27300,27300,0
|
|
20230613,092000,56379350,27300,27250,27300,27250,214
|
|
20230613,091900,50547150,27300,27250,27300,27250,38
|
|
20230613,091800,49511050,27300,27300,27300,27300,102
|
|
20230613,091700,46726450,27300,27300,27300,27300,20
|
|
20230613,091600,46180450,27250,27250,27250,27250,11
|
|
20230613,091500,45880700,27250,27250,27250,27250,40
|
|
20230613,091400,44790700,27200,27200,27200,27200,0
|
|
20230613,091300,44790700,27200,27200,27200,27200,30
|
|
20230613,091200,43974700,27200,27200,27200,27150,59
|
|
20230613,091100,42371150,27200,27150,27200,27150,540
|
|
20230613,091000,27684050,27150,27200,27200,27150,52
|
|
20230613,090900,26272150,27200,27150,27200,27150,37
|
|
20230613,090800,25267100,27200,27200,27200,27200,125
|
|
20230613,090700,21867100,27200,27200,27200,27200,172
|
|
20230613,090600,17188700,27200,27200,27200,27200,39
|
|
20230613,090500,16127900,27200,27200,27200,27200,57
|
|
20230613,090400,14577500,27150,27150,27150,27150,0
|
|
20230613,090300,14577500,27150,27200,27200,27150,60
|
|
20230613,090200,12946000,27150,27150,27150,27150,0
|
|
20230613,090100,12946000,27150,27200,27200,27150,178
|
|
20230613,090000,8105600,27200,27200,27200,27200,298
|