666 lines
37 KiB
CSV
666 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,200200,3320958600,106600,106600,106600,106600,0
|
|
20230616,200100,3320958600,106600,106600,106600,106600,0
|
|
20230616,200000,3320958600,106600,106600,106600,106600,0
|
|
20230616,195900,3320958600,106600,106600,106600,106600,0
|
|
20230616,195800,3320958600,106600,106600,106600,106600,0
|
|
20230616,195700,3320958600,106600,106600,106600,106600,0
|
|
20230616,195600,3320958600,106600,106600,106600,106600,0
|
|
20230616,195500,3320958600,106600,106600,106600,106600,0
|
|
20230616,195400,3320958600,106600,106600,106600,106600,0
|
|
20230616,195300,3320958600,106600,106600,106600,106600,0
|
|
20230616,195200,3320958600,106600,106600,106600,106600,0
|
|
20230616,195100,3320958600,106600,106600,106600,106600,0
|
|
20230616,195000,3320958600,106600,106600,106600,106600,0
|
|
20230616,194900,3320958600,106600,106600,106600,106600,0
|
|
20230616,194800,3320958600,106600,106600,106600,106600,0
|
|
20230616,194700,3320958600,106600,106600,106600,106600,0
|
|
20230616,194600,3320958600,106600,106600,106600,106600,0
|
|
20230616,194500,3320958600,106600,106600,106600,106600,0
|
|
20230616,194400,3320958600,106600,106600,106600,106600,0
|
|
20230616,194300,3320958600,106600,106600,106600,106600,0
|
|
20230616,194200,3320958600,106600,106600,106600,106600,0
|
|
20230616,194100,3320958600,106600,106600,106600,106600,0
|
|
20230616,194000,3320958600,106600,106600,106600,106600,0
|
|
20230616,193900,3320958600,106600,106600,106600,106600,0
|
|
20230616,193800,3320958600,106600,106600,106600,106600,0
|
|
20230616,193700,3320958600,106600,106600,106600,106600,0
|
|
20230616,193600,3320958600,106600,106600,106600,106600,0
|
|
20230616,193500,3320958600,106600,106600,106600,106600,0
|
|
20230616,193400,3320958600,106600,106600,106600,106600,0
|
|
20230616,193300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,193200,3320958600,106600,106600,106600,106600,0
|
|
20230616,193100,3320958600,106600,106600,106600,106600,0
|
|
20230616,193000,3320958600,106600,106600,106600,106600,0
|
|
20230616,192900,3320958600,106600,106600,106600,106600,0
|
|
20230616,192800,3320958600,106600,106600,106600,106600,0
|
|
20230616,192700,3320958600,106600,106600,106600,106600,0
|
|
20230616,192600,3320958600,106600,106600,106600,106600,0
|
|
20230616,192500,3320958600,106600,106600,106600,106600,0
|
|
20230616,192400,3320958600,106600,106600,106600,106600,0
|
|
20230616,192300,3320958600,106600,106600,106600,106600,0
|
|
20230616,192200,3320958600,106600,106600,106600,106600,0
|
|
20230616,192100,3320958600,106600,106600,106600,106600,0
|
|
20230616,192000,3320958600,106600,106600,106600,106600,0
|
|
20230616,191900,3320958600,106600,106600,106600,106600,0
|
|
20230616,191800,3320958600,106600,106600,106600,106600,0
|
|
20230616,191700,3320958600,106600,106600,106600,106600,0
|
|
20230616,191600,3320958600,106600,106600,106600,106600,0
|
|
20230616,191500,3320958600,106600,106600,106600,106600,0
|
|
20230616,191400,3320958600,106600,106600,106600,106600,0
|
|
20230616,191300,3320958600,106600,106600,106600,106600,0
|
|
20230616,191200,3320958600,106600,106600,106600,106600,0
|
|
20230616,191100,3320958600,106600,106600,106600,106600,0
|
|
20230616,191000,3320958600,106600,106600,106600,106600,0
|
|
20230616,190900,3320958600,106600,106600,106600,106600,0
|
|
20230616,190800,3320958600,106600,106600,106600,106600,0
|
|
20230616,190700,3320958600,106600,106600,106600,106600,0
|
|
20230616,190600,3320958600,106600,106600,106600,106600,0
|
|
20230616,190500,3320958600,106600,106600,106600,106600,0
|
|
20230616,190400,3320958600,106600,106600,106600,106600,0
|
|
20230616,190300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,190200,3320958600,106600,106600,106600,106600,0
|
|
20230616,190100,3320958600,106600,106600,106600,106600,0
|
|
20230616,190000,3320958600,106600,106600,106600,106600,0
|
|
20230616,185900,3320958600,106600,106600,106600,106600,0
|
|
20230616,185800,3320958600,106600,106600,106600,106600,0
|
|
20230616,185700,3320958600,106600,106600,106600,106600,0
|
|
20230616,185600,3320958600,106600,106600,106600,106600,0
|
|
20230616,185500,3320958600,106600,106600,106600,106600,0
|
|
20230616,185400,3320958600,106600,106600,106600,106600,0
|
|
20230616,185300,3320958600,106600,106600,106600,106600,0
|
|
20230616,185200,3320958600,106600,106600,106600,106600,0
|
|
20230616,185100,3320958600,106600,106600,106600,106600,0
|
|
20230616,185000,3320958600,106600,106600,106600,106600,0
|
|
20230616,184900,3320958600,106600,106600,106600,106600,0
|
|
20230616,184800,3320958600,106600,106600,106600,106600,0
|
|
20230616,184700,3320958600,106600,106600,106600,106600,0
|
|
20230616,184600,3320958600,106600,106600,106600,106600,0
|
|
20230616,184500,3320958600,106600,106600,106600,106600,0
|
|
20230616,184400,3320958600,106600,106600,106600,106600,0
|
|
20230616,184300,3320958600,106600,106600,106600,106600,0
|
|
20230616,184200,3320958600,106600,106600,106600,106600,0
|
|
20230616,184100,3320958600,106600,106600,106600,106600,0
|
|
20230616,184000,3320958600,106600,106600,106600,106600,0
|
|
20230616,183900,3320958600,106600,106600,106600,106600,0
|
|
20230616,183800,3320958600,106600,106600,106600,106600,0
|
|
20230616,183700,3320958600,106600,106600,106600,106600,0
|
|
20230616,183600,3320958600,106600,106600,106600,106600,0
|
|
20230616,183500,3320958600,106600,106600,106600,106600,0
|
|
20230616,183400,3320958600,106600,106600,106600,106600,0
|
|
20230616,183300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,183200,3320958600,106600,106600,106600,106600,0
|
|
20230616,183100,3320958600,106600,106600,106600,106600,0
|
|
20230616,183000,3320958600,106600,106600,106600,106600,0
|
|
20230616,182900,3320958600,106600,106600,106600,106600,0
|
|
20230616,182800,3320958600,106600,106600,106600,106600,0
|
|
20230616,182700,3320958600,106600,106600,106600,106600,0
|
|
20230616,182600,3320958600,106600,106600,106600,106600,0
|
|
20230616,182500,3320958600,106600,106600,106600,106600,0
|
|
20230616,182400,3320958600,106600,106600,106600,106600,0
|
|
20230616,182300,3320958600,106600,106600,106600,106600,0
|
|
20230616,182200,3320958600,106600,106600,106600,106600,0
|
|
20230616,182100,3320958600,106600,106600,106600,106600,0
|
|
20230616,182000,3320958600,106600,106600,106600,106600,0
|
|
20230616,181900,3320958600,106600,106600,106600,106600,0
|
|
20230616,181800,3320958600,106600,106600,106600,106600,0
|
|
20230616,181700,3320958600,106600,106600,106600,106600,0
|
|
20230616,181600,3320958600,106600,106600,106600,106600,0
|
|
20230616,181500,3320958600,106600,106600,106600,106600,0
|
|
20230616,181400,3320958600,106600,106600,106600,106600,0
|
|
20230616,181300,3320958600,106600,106600,106600,106600,0
|
|
20230616,181200,3320958600,106600,106600,106600,106600,0
|
|
20230616,181100,3320958600,106600,106600,106600,106600,0
|
|
20230616,181000,3320958600,106600,106600,106600,106600,0
|
|
20230616,180900,3320958600,106600,106600,106600,106600,0
|
|
20230616,180800,3320958600,106600,106600,106600,106600,0
|
|
20230616,180700,3320958600,106600,106600,106600,106600,0
|
|
20230616,180600,3320958600,106600,106600,106600,106600,0
|
|
20230616,180500,3320958600,106600,106600,106600,106600,0
|
|
20230616,180400,3320958600,106600,106600,106600,106600,0
|
|
20230616,180300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,180200,3320958600,106600,106600,106600,106600,0
|
|
20230616,180100,3320958600,106600,106600,106600,106600,0
|
|
20230616,180000,3320958600,106600,106600,106600,106600,0
|
|
20230616,175900,3320958600,106600,106600,106600,106600,0
|
|
20230616,175800,3320958600,106600,106600,106600,106600,0
|
|
20230616,175700,3320958600,106600,106600,106600,106600,0
|
|
20230616,175600,3320958600,106600,106600,106600,106600,0
|
|
20230616,175500,3320958600,106600,106600,106600,106600,0
|
|
20230616,175400,3320958600,106600,106600,106600,106600,0
|
|
20230616,175300,3320958600,106600,106600,106600,106600,0
|
|
20230616,175200,3320958600,106600,106600,106600,106600,0
|
|
20230616,175100,3320958600,106600,106600,106600,106600,0
|
|
20230616,175000,3320958600,106600,106600,106600,106600,0
|
|
20230616,174900,3320958600,106600,106600,106600,106600,0
|
|
20230616,174800,3320958600,106600,106600,106600,106600,0
|
|
20230616,174700,3320958600,106600,106600,106600,106600,0
|
|
20230616,174600,3320958600,106600,106600,106600,106600,0
|
|
20230616,174500,3320958600,106600,106600,106600,106600,0
|
|
20230616,174400,3320958600,106600,106600,106600,106600,0
|
|
20230616,174300,3320958600,106600,106600,106600,106600,0
|
|
20230616,174200,3320958600,106600,106600,106600,106600,0
|
|
20230616,174100,3320958600,106600,106600,106600,106600,0
|
|
20230616,174000,3320958600,106600,106600,106600,106600,0
|
|
20230616,173900,3320958600,106600,106600,106600,106600,0
|
|
20230616,173800,3320958600,106600,106600,106600,106600,0
|
|
20230616,173700,3320958600,106600,106600,106600,106600,0
|
|
20230616,173600,3320958600,106600,106600,106600,106600,0
|
|
20230616,173500,3320958600,106600,106600,106600,106600,0
|
|
20230616,173400,3320958600,106600,106600,106600,106600,0
|
|
20230616,173300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,173200,3320958600,106600,106600,106600,106600,0
|
|
20230616,173100,3320958600,106600,106600,106600,106600,0
|
|
20230616,173000,3320958600,106600,106600,106600,106600,0
|
|
20230616,172900,3320958600,106600,106600,106600,106600,0
|
|
20230616,172800,3320958600,106600,106600,106600,106600,0
|
|
20230616,172700,3320958600,106600,106600,106600,106600,0
|
|
20230616,172600,3320958600,106600,106600,106600,106600,0
|
|
20230616,172500,3320958600,106600,106600,106600,106600,0
|
|
20230616,172400,3320958600,106600,106600,106600,106600,0
|
|
20230616,172300,3320958600,106600,106600,106600,106600,0
|
|
20230616,172200,3320958600,106600,106600,106600,106600,0
|
|
20230616,172100,3320958600,106600,106600,106600,106600,0
|
|
20230616,172000,3320958600,106600,106600,106600,106600,0
|
|
20230616,171900,3320958600,106600,106600,106600,106600,0
|
|
20230616,171800,3320958600,106600,106600,106600,106600,0
|
|
20230616,171700,3320958600,106600,106600,106600,106600,0
|
|
20230616,171600,3320958600,106600,106600,106600,106600,0
|
|
20230616,171500,3320958600,106600,106600,106600,106600,0
|
|
20230616,171400,3320958600,106600,106600,106600,106600,0
|
|
20230616,171300,3320958600,106600,106600,106600,106600,0
|
|
20230616,171200,3320958600,106600,106600,106600,106600,0
|
|
20230616,171100,3320958600,106600,106600,106600,106600,0
|
|
20230616,171000,3320958600,106600,106600,106600,106600,0
|
|
20230616,170900,3320958600,106600,106600,106600,106600,0
|
|
20230616,170800,3320958600,106600,106600,106600,106600,0
|
|
20230616,170700,3320958600,106600,106600,106600,106600,0
|
|
20230616,170600,3320958600,106600,106600,106600,106600,0
|
|
20230616,170500,3320958600,106600,106600,106600,106600,0
|
|
20230616,170400,3320958600,106600,106600,106600,106600,0
|
|
20230616,170300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,170200,3320958600,106600,106600,106600,106600,0
|
|
20230616,170100,3320958600,106600,106600,106600,106600,0
|
|
20230616,170000,3320958600,106600,106600,106600,106600,0
|
|
20230616,165900,3320958600,106600,106600,106600,106600,0
|
|
20230616,165800,3320958600,106600,106600,106600,106600,0
|
|
20230616,165700,3320958600,106600,106600,106600,106600,0
|
|
20230616,165600,3320958600,106600,106600,106600,106600,0
|
|
20230616,165500,3320958600,106600,106600,106600,106600,0
|
|
20230616,165400,3320958600,106600,106600,106600,106600,0
|
|
20230616,165300,3320958600,106600,106600,106600,106600,0
|
|
20230616,165200,3320958600,106600,106600,106600,106600,0
|
|
20230616,165100,3320958600,106600,106600,106600,106600,0
|
|
20230616,165000,3320958600,106600,106600,106600,106600,0
|
|
20230616,164900,3320958600,106600,106600,106600,106600,0
|
|
20230616,164800,3320958600,106600,106600,106600,106600,0
|
|
20230616,164700,3320958600,106600,106600,106600,106600,0
|
|
20230616,164600,3320958600,106600,106600,106600,106600,0
|
|
20230616,164500,3320958600,106600,106600,106600,106600,0
|
|
20230616,164400,3320958600,106600,106600,106600,106600,0
|
|
20230616,164300,3320958600,106600,106600,106600,106600,0
|
|
20230616,164200,3320958600,106600,106600,106600,106600,0
|
|
20230616,164100,3320958600,106600,106600,106600,106600,0
|
|
20230616,164000,3320958600,106600,106600,106600,106600,0
|
|
20230616,163900,3320958600,106600,106600,106600,106600,0
|
|
20230616,163800,3320958600,106600,106600,106600,106600,0
|
|
20230616,163700,3320958600,106600,106600,106600,106600,0
|
|
20230616,163600,3320958600,106600,106600,106600,106600,0
|
|
20230616,163500,3320958600,106600,106600,106600,106600,0
|
|
20230616,163400,3320958600,106600,106600,106600,106600,0
|
|
20230616,163300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,163200,3320958600,106600,106600,106600,106600,0
|
|
20230616,163100,3320958600,106600,106600,106600,106600,0
|
|
20230616,163000,3320958600,106600,106600,106600,106600,0
|
|
20230616,162900,3320958600,106600,106600,106600,106600,0
|
|
20230616,162800,3320958600,106600,106600,106600,106600,0
|
|
20230616,162700,3320958600,106600,106600,106600,106600,0
|
|
20230616,162600,3320958600,106600,106600,106600,106600,0
|
|
20230616,162500,3320958600,106600,106600,106600,106600,0
|
|
20230616,162400,3320958600,106600,106600,106600,106600,0
|
|
20230616,162300,3320958600,106600,106600,106600,106600,0
|
|
20230616,162200,3320958600,106600,106600,106600,106600,0
|
|
20230616,162100,3320958600,106600,106600,106600,106600,0
|
|
20230616,162000,3320958600,106600,106600,106600,106600,0
|
|
20230616,161900,3320958600,106600,106600,106600,106600,0
|
|
20230616,161800,3320958600,106600,106600,106600,106600,0
|
|
20230616,161700,3320958600,106600,106600,106600,106600,0
|
|
20230616,161600,3320958600,106600,106600,106600,106600,0
|
|
20230616,161500,3320958600,106600,106600,106600,106600,0
|
|
20230616,161400,3320958600,106600,106600,106600,106600,0
|
|
20230616,161300,3320958600,106600,106600,106600,106600,0
|
|
20230616,161200,3320958600,106600,106600,106600,106600,0
|
|
20230616,161100,3320958600,106600,106600,106600,106600,0
|
|
20230616,161000,3320958600,106600,106600,106600,106600,0
|
|
20230616,160900,3320958600,106600,106600,106600,106600,0
|
|
20230616,160800,3320958600,106600,106600,106600,106600,0
|
|
20230616,160700,3320958600,106600,106600,106600,106600,0
|
|
20230616,160600,3320958600,106600,106600,106600,106600,0
|
|
20230616,160500,3320958600,106600,106600,106600,106600,0
|
|
20230616,160400,3320958600,106600,106600,106600,106600,0
|
|
20230616,160300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,160200,3320958600,106600,106600,106600,106600,0
|
|
20230616,160100,3320958600,106600,106600,106600,106600,0
|
|
20230616,160000,3320958600,106600,106600,106600,106600,0
|
|
20230616,155900,3320958600,106600,106600,106600,106600,0
|
|
20230616,155800,3320958600,106600,106600,106600,106600,0
|
|
20230616,155700,3320958600,106600,106600,106600,106600,0
|
|
20230616,155600,3320958600,106600,106600,106600,106600,0
|
|
20230616,155500,3320958600,106600,106600,106600,106600,0
|
|
20230616,155400,3320958600,106600,106600,106600,106600,0
|
|
20230616,155300,3320958600,106600,106600,106600,106600,0
|
|
20230616,155200,3320958600,106600,106600,106600,106600,0
|
|
20230616,155100,3320958600,106600,106600,106600,106600,0
|
|
20230616,155000,3320958600,106600,106600,106600,106600,0
|
|
20230616,154900,3320958600,106600,106600,106600,106600,0
|
|
20230616,154800,3320958600,106600,106600,106600,106600,0
|
|
20230616,154700,3320958600,106600,106600,106600,106600,0
|
|
20230616,154600,3320958600,106600,106600,106600,106600,0
|
|
20230616,154500,3320958600,106600,106600,106600,106600,0
|
|
20230616,154400,3320958600,106600,106600,106600,106600,0
|
|
20230616,154300,3320958600,106600,106600,106600,106600,0
|
|
20230616,154200,3320958600,106600,106600,106600,106600,0
|
|
20230616,154100,3320958600,106600,106600,106600,106600,0
|
|
20230616,154000,3320958600,106600,106600,106600,106600,0
|
|
20230616,153900,3320958600,106600,106600,106600,106600,0
|
|
20230616,153800,3320958600,106600,106600,106600,106600,0
|
|
20230616,153700,3320958600,106600,106600,106600,106600,0
|
|
20230616,153600,3320958600,106600,106600,106600,106600,0
|
|
20230616,153500,3320958600,106600,106600,106600,106600,0
|
|
20230616,153400,3320958600,106600,106600,106600,106600,0
|
|
20230616,153300,3320958600,106600,106600,106600,106600,1037
|
|
20230616,153200,3320958600,106600,106600,106600,106600,0
|
|
20230616,153100,3320958600,106600,106600,106600,106600,0
|
|
20230616,153000,3320958600,106600,106600,106600,106600,1037
|
|
20230616,152900,3210414400,106100,106100,106100,106100,0
|
|
20230616,152800,3210414400,106100,106100,106100,106100,0
|
|
20230616,152700,3210414400,106100,106100,106100,106100,0
|
|
20230616,152600,3210414400,106100,106100,106100,106100,0
|
|
20230616,152500,3210414400,106100,106100,106100,106100,0
|
|
20230616,152400,3210414400,106100,106100,106100,106100,0
|
|
20230616,152300,3210414400,106100,106100,106100,106100,0
|
|
20230616,152200,3210414400,106100,106100,106100,106100,0
|
|
20230616,152100,3210414400,106100,106100,106100,106100,0
|
|
20230616,152000,3210414400,106100,106100,106100,106100,0
|
|
20230616,151900,3210414400,106100,106200,106300,106100,17
|
|
20230616,151800,3208609700,106100,106100,106300,106100,51
|
|
20230616,151700,3203197000,106300,106300,106400,106300,102
|
|
20230616,151600,3192349100,106300,106200,106300,106200,234
|
|
20230616,151500,3167484500,106200,106000,106200,106000,127
|
|
20230616,151400,3154013100,106000,106100,106100,106000,205
|
|
20230616,151300,3132262700,106100,105900,106100,105900,226
|
|
20230616,151200,3108317500,105900,105700,106000,105600,454
|
|
20230616,151100,3060288000,105600,105500,105700,105500,96
|
|
20230616,151000,3050147100,105500,105500,105600,105300,267
|
|
20230616,150900,3021997900,105500,105500,105500,105500,3
|
|
20230616,150800,3021681400,105500,105500,105500,105400,28
|
|
20230616,150700,3018728300,105500,105600,105600,105500,117
|
|
20230616,150600,3006384300,105600,105700,105700,105600,138
|
|
20230616,150500,2991810600,105800,105600,105800,105600,181
|
|
20230616,150400,2972684300,105600,105600,105600,105600,46
|
|
20230616,150300,2967826700,105600,105700,105700,105600,42
|
|
20230616,150200,2963391000,105600,105700,105700,105600,101
|
|
20230616,150100,2952719400,105700,105600,105700,105600,112
|
|
20230616,150000,2940891300,105600,105600,105600,105500,4
|
|
20230616,145900,2940469000,105600,105600,105600,105600,144
|
|
20230616,145800,2925262600,105600,105700,105700,105600,178
|
|
20230616,145700,2906463300,105700,105600,105700,105600,40
|
|
20230616,145600,2902238800,105700,105600,105700,105400,338
|
|
20230616,145500,2866547600,105600,105600,105600,105500,42
|
|
20230616,145400,2862114200,105600,105600,105700,105600,228
|
|
20230616,145300,2838034600,105600,105500,105600,105400,120
|
|
20230616,145200,2825376100,105500,105300,105500,105300,124
|
|
20230616,145100,2812305000,105400,105300,105400,105300,35
|
|
20230616,145000,2808618900,105300,105300,105300,105300,38
|
|
20230616,144900,2804617500,105300,104900,105300,104900,7
|
|
20230616,144800,2803882800,105300,105100,105300,105100,49
|
|
20230616,144700,2798732700,104900,104900,105100,104900,33
|
|
20230616,144600,2795270800,105000,105100,105100,105000,38
|
|
20230616,144500,2791280100,105000,105000,105000,105000,13
|
|
20230616,144400,2789915100,105000,104900,105100,104900,20
|
|
20230616,144300,2787814200,105100,105000,105100,104800,5
|
|
20230616,144200,2787289500,105000,105000,105000,105000,40
|
|
20230616,144100,2783089500,105000,105000,105000,105000,30
|
|
20230616,144000,2779939500,104700,104500,104700,104500,115
|
|
20230616,143900,2767899800,104700,104600,104700,104600,6
|
|
20230616,143800,2767271800,104500,104400,104500,104400,32
|
|
20230616,143700,2763929000,104500,104500,104500,104500,0
|
|
20230616,143600,2763929000,104500,104500,104500,104400,18
|
|
20230616,143500,2762049100,104500,104600,104600,104500,186
|
|
20230616,143400,2742610200,104600,104700,104700,104600,15
|
|
20230616,143300,2741040700,104700,104800,104800,104700,213
|
|
20230616,143200,2718739000,105000,104700,105000,104700,54
|
|
20230616,143100,2713072400,104700,104800,104800,104700,7
|
|
20230616,143000,2712338900,104800,104900,104900,104700,124
|
|
20230616,142900,2699346100,104900,104900,105000,104900,31
|
|
20230616,142800,2696092700,104900,104900,104900,104900,0
|
|
20230616,142700,2696092700,104900,104900,104900,104900,1
|
|
20230616,142600,2695987800,105000,105100,105100,105000,55
|
|
20230616,142500,2690212300,105100,105000,105300,105000,45
|
|
20230616,142400,2685479800,105100,105200,105200,105100,8
|
|
20230616,142300,2684638800,104600,105100,105100,104600,165
|
|
20230616,142200,2667363900,105200,105200,105200,105200,1
|
|
20230616,142100,2667258700,105300,105100,105300,105100,17
|
|
20230616,142000,2665471800,105100,105300,105300,105100,21
|
|
20230616,141900,2663260700,105300,105300,105300,105300,1
|
|
20230616,141800,2663155400,105300,105300,105500,105300,77
|
|
20230616,141700,2655047100,105300,105100,105300,105100,364
|
|
20230616,141600,2616784000,105000,105000,105100,105000,35
|
|
20230616,141500,2613106700,105000,105100,105100,104900,72
|
|
20230616,141400,2605550500,105100,105100,105100,104900,58
|
|
20230616,141300,2599460900,105100,105000,105100,105000,59
|
|
20230616,141200,2593260100,104800,104800,104800,104800,2
|
|
20230616,141100,2593050500,104600,105200,105200,104600,179
|
|
20230616,141000,2574289900,105200,105200,105200,105200,40
|
|
20230616,140900,2570081900,105300,104900,105300,104900,6
|
|
20230616,140800,2569452100,104800,104900,104900,104800,26
|
|
20230616,140700,2566724800,104900,105200,105200,104800,125
|
|
20230616,140600,2553615100,104900,105300,105300,104800,490
|
|
20230616,140500,2502132300,105300,105300,105300,105200,127
|
|
20230616,140400,2488760300,105300,105800,105900,105300,31
|
|
20230616,140300,2485490000,105900,105600,106000,105600,268
|
|
20230616,140200,2457114000,105600,105300,105600,105200,182
|
|
20230616,140100,2437911400,105300,105300,105300,105300,90
|
|
20230616,140000,2428434400,105300,105000,105300,105000,135
|
|
20230616,135900,2414244600,105000,105100,105100,105000,81
|
|
20230616,135800,2405737100,105200,105200,105200,105200,59
|
|
20230616,135700,2399530300,105200,105100,105200,105000,159
|
|
20230616,135600,2382808200,105000,104900,105000,104900,141
|
|
20230616,135500,2368009200,104900,104400,104900,104400,402
|
|
20230616,135400,2325927600,104300,104300,104300,104300,20
|
|
20230616,135300,2323841600,104200,104300,104300,104200,8
|
|
20230616,135200,2323007800,104200,104200,104200,104200,23
|
|
20230616,135100,2320611200,104200,104200,104200,104200,41
|
|
20230616,135000,2316339000,104200,104200,104200,104200,69
|
|
20230616,134900,2309149200,104400,104200,104400,104200,446
|
|
20230616,134800,2262656300,104100,104000,104200,104000,60
|
|
20230616,134700,2256412700,103900,104000,104000,103900,99
|
|
20230616,134600,2246118000,104000,104000,104000,104000,17
|
|
20230616,134500,2244350000,104500,104100,104500,103900,339
|
|
20230616,134400,2209085000,104000,104200,104200,104000,104
|
|
20230616,134300,2198259700,104300,104300,104300,104300,5
|
|
20230616,134200,2197738200,104500,104600,104700,104500,356
|
|
20230616,134100,2160532500,104600,104100,104600,104000,266
|
|
20230616,134000,2132778500,104100,104400,104400,104100,430
|
|
20230616,133900,2087949700,104500,104800,104800,104500,142
|
|
20230616,133800,2073094300,104800,105000,105000,104800,64
|
|
20230616,133700,2066375700,105000,105200,105300,105000,103
|
|
20230616,133600,2055549900,105200,104700,105200,104700,198
|
|
20230616,133500,2034771900,104700,104700,104800,104700,17
|
|
20230616,133400,2032991900,104800,105100,105100,104800,1176
|
|
20230616,133300,1909521100,105100,105200,105300,105100,11
|
|
20230616,133200,1908363100,105300,105100,105300,105100,86
|
|
20230616,133100,1899315900,105100,105500,105500,105100,163
|
|
20230616,133000,1882184200,105300,105500,105700,105300,280
|
|
20230616,132900,1852646500,105500,105500,105900,105200,262
|
|
20230616,132800,1825017800,106000,106200,106600,105000,322
|
|
20230616,132700,1790978600,106700,105700,106700,105700,626
|
|
20230616,132600,1724529300,105700,105400,105800,105300,329
|
|
20230616,132500,1689822500,105400,105400,105400,105000,190
|
|
20230616,132400,1669851600,105500,105500,105600,105000,290
|
|
20230616,132300,1639270400,105500,104000,105500,104000,552
|
|
20230616,132200,1581392700,104000,103800,104400,103800,490
|
|
20230616,132100,1530468600,103600,103400,103700,103200,249
|
|
20230616,132000,1504677700,103500,103500,103500,103500,3
|
|
20230616,131900,1504367200,103500,103300,103600,103300,378
|
|
20230616,131800,1465260300,103300,102800,103300,102800,468
|
|
20230616,131700,1417040600,102700,102700,102700,102700,12
|
|
20230616,131600,1415808200,102700,102700,102700,102700,0
|
|
20230616,131500,1415808200,102700,102900,103000,102700,75
|
|
20230616,131400,1408086100,102900,103000,103000,102900,6
|
|
20230616,131300,1407468600,103100,103000,103100,103000,39
|
|
20230616,131200,1403451000,103000,102900,103000,102900,6
|
|
20230616,131100,1402833500,102600,102600,102600,102600,0
|
|
20230616,131000,1402833500,102600,102900,102900,102600,8
|
|
20230616,130900,1402012400,102700,102700,102700,102700,69
|
|
20230616,130800,1394926100,102700,102700,102700,102700,20
|
|
20230616,130700,1392872100,102700,103000,103000,102700,7
|
|
20230616,130600,1392152200,103000,103000,103000,103000,20
|
|
20230616,130500,1390092200,103100,103000,103100,103000,30
|
|
20230616,130400,1387002100,103000,103000,103000,102900,6
|
|
20230616,130300,1386384300,103000,102700,103000,102600,477
|
|
20230616,130200,1337443200,102700,102700,102700,102500,363
|
|
20230616,130100,1300181300,102800,103400,103400,102800,8
|
|
20230616,130000,1299357500,103000,103000,103400,103000,33
|
|
20230616,125900,1295949600,103500,103000,103500,103000,79
|
|
20230616,125800,1287798700,102900,103400,103500,102900,98
|
|
20230616,125700,1277687500,103500,103400,103800,103000,284
|
|
20230616,125600,1248284700,103700,103200,103700,103100,562
|
|
20230616,125500,1190170100,103200,102900,103200,102700,1006
|
|
20230616,125400,1086490200,102900,102700,102900,102600,432
|
|
20230616,125300,1042079800,102700,102700,102700,102700,187
|
|
20230616,125200,1022874900,102700,102400,102700,102100,524
|
|
20230616,125100,969213500,102300,102100,102300,102100,473
|
|
20230616,125000,920879700,102100,102000,102100,102000,70
|
|
20230616,124900,913737600,102000,102000,102000,102000,197
|
|
20230616,124800,893643600,102000,102000,102000,102000,3
|
|
20230616,124700,893337600,101900,101800,101900,101800,60
|
|
20230616,124600,887224800,101800,101800,101800,101800,37
|
|
20230616,124500,883458200,101800,101800,101800,101800,0
|
|
20230616,124400,883458200,101800,101800,101800,101800,1
|
|
20230616,124300,883356400,101700,101800,101800,101700,53
|
|
20230616,124200,877961200,101800,101800,101800,101800,0
|
|
20230616,124100,877961200,101800,101800,101800,101800,38
|
|
20230616,124000,874092800,101800,101800,101900,101800,157
|
|
20230616,123900,858099900,101800,101500,101800,101500,6
|
|
20230616,123800,857490500,101500,101500,101500,101500,2
|
|
20230616,123700,857287500,101500,101400,101500,101400,43
|
|
20230616,123600,852926000,101400,101400,101400,101400,11
|
|
20230616,123500,851810600,101400,101700,101700,101400,208
|
|
20230616,123400,830696100,101800,101700,101800,101700,2
|
|
20230616,123300,830492600,101800,101800,101800,101800,0
|
|
20230616,123200,830492600,101800,101800,101800,101800,0
|
|
20230616,123100,830492600,101800,101800,101800,101800,0
|
|
20230616,123000,830492600,101800,101800,101800,101800,1
|
|
20230616,122900,830390800,101500,101600,101800,101500,92
|
|
20230616,122800,821034800,101600,101500,101600,101500,64
|
|
20230616,122700,814537800,101500,101100,101500,101000,57
|
|
20230616,122600,808763800,101100,101100,101100,101100,2
|
|
20230616,122500,808561600,101100,101100,101100,101100,3
|
|
20230616,122400,808258300,101100,101000,101100,101000,111
|
|
20230616,122300,797047200,101000,101000,101000,101000,0
|
|
20230616,122200,797047200,101000,101000,101000,101000,0
|
|
20230616,122100,797047200,101000,100900,101000,100900,41
|
|
20230616,122000,792906400,100900,100900,100900,100900,8
|
|
20230616,121900,792099200,100900,100900,100900,100900,38
|
|
20230616,121800,788265000,101000,101100,101100,101000,82
|
|
20230616,121700,779979900,101100,101100,101100,101100,11
|
|
20230616,121600,778867800,101200,101200,101200,101200,2
|
|
20230616,121500,778665400,101200,101200,101200,101200,0
|
|
20230616,121400,778665400,101200,101200,101200,101200,29
|
|
20230616,121300,775730600,101200,101200,101200,101200,27
|
|
20230616,121200,772998200,101200,101200,101200,101200,0
|
|
20230616,121100,772998200,101200,101200,101200,101200,0
|
|
20230616,121000,772998200,101200,101200,101200,101200,0
|
|
20230616,120900,772998200,101200,101200,101200,101200,4
|
|
20230616,120800,772593400,101200,101200,101200,101200,0
|
|
20230616,120700,772593400,101200,101200,101200,101200,0
|
|
20230616,120600,772593400,101200,101200,101200,101100,24
|
|
20230616,120500,770164700,101200,101200,101200,101200,0
|
|
20230616,120400,770164700,101200,101200,101200,101200,0
|
|
20230616,120300,770164700,101200,101200,101200,101200,0
|
|
20230616,120200,770164700,101200,101200,101200,101200,0
|
|
20230616,120100,770164700,101200,101200,101200,101200,7
|
|
20230616,120000,769456300,101300,101300,101300,101300,0
|
|
20230616,115900,769456300,101300,101300,101300,101300,0
|
|
20230616,115800,769456300,101300,101300,101300,101300,27
|
|
20230616,115700,766721200,101200,101200,101200,101200,0
|
|
20230616,115600,766721200,101200,101200,101200,101200,0
|
|
20230616,115500,766721200,101200,101200,101200,101200,1
|
|
20230616,115400,766620000,101200,101400,101400,101200,50
|
|
20230616,115300,761554300,101700,101700,101700,101700,29
|
|
20230616,115200,758605000,101500,101500,101500,101500,0
|
|
20230616,115100,758605000,101500,101600,101600,101500,346
|
|
20230616,115000,723482900,101600,101600,101600,101600,30
|
|
20230616,114900,720434900,101600,101600,101600,101600,25
|
|
20230616,114800,717894900,101700,101700,101700,101700,0
|
|
20230616,114700,717894900,101700,101700,101700,101700,0
|
|
20230616,114600,717894900,101700,101700,101700,101700,0
|
|
20230616,114500,717894900,101700,101700,101700,101700,1
|
|
20230616,114400,717793200,101800,101800,101800,101800,0
|
|
20230616,114300,717793200,101800,101800,101800,101800,0
|
|
20230616,114200,717793200,101800,101800,101800,101800,20
|
|
20230616,114100,715757200,101800,101800,101800,101800,50
|
|
20230616,114000,710667200,102000,101800,102000,101800,81
|
|
20230616,113900,702417400,102000,102100,102100,102000,2
|
|
20230616,113800,702213300,102100,102000,102100,102000,10
|
|
20230616,113700,701192800,102100,102100,102100,102100,20
|
|
20230616,113600,699150800,102000,102000,102000,102000,13
|
|
20230616,113500,697824800,102000,102000,102000,102000,10
|
|
20230616,113400,696804800,102200,102200,102200,102200,27
|
|
20230616,113300,694045400,102000,101800,102000,101800,279
|
|
20230616,113200,665627300,101700,101800,101800,101700,29
|
|
20230616,113100,662676600,101600,101600,101600,101600,7
|
|
20230616,113000,661965400,101600,101600,101600,101600,0
|
|
20230616,112900,661965400,101600,101600,101600,101600,0
|
|
20230616,112800,661965400,101600,101600,101600,101600,0
|
|
20230616,112700,661965400,101600,101600,101600,101600,0
|
|
20230616,112600,661965400,101600,101600,101600,101600,10
|
|
20230616,112500,660949400,101700,101600,101700,101600,39
|
|
20230616,112400,656983700,101600,101600,101600,101600,4
|
|
20230616,112300,656577300,101600,101700,101700,101600,29
|
|
20230616,112200,653628100,101700,101800,101800,101700,31
|
|
20230616,112100,650475000,102000,102000,102000,102000,8
|
|
20230616,112000,649659000,102000,102000,102000,102000,10
|
|
20230616,111900,648639000,102000,101800,102000,101800,20
|
|
20230616,111800,646600000,101900,102000,102000,101800,16
|
|
20230616,111700,644969500,102000,102000,102000,102000,56
|
|
20230616,111600,639257500,102300,102300,102300,102300,21
|
|
20230616,111500,637109200,102300,102000,102300,102000,291
|
|
20230616,111400,607405800,102000,101700,102000,101700,367
|
|
20230616,111300,570013200,101800,101800,101800,101800,49
|
|
20230616,111200,565025000,101800,101700,101800,101700,201
|
|
20230616,111100,544567800,101700,101700,101700,101700,1
|
|
20230616,111000,544466100,101600,101500,101700,101500,212
|
|
20230616,110900,522914900,101500,101500,101500,101500,0
|
|
20230616,110800,522914900,101500,101500,101500,101500,0
|
|
20230616,110700,522914900,101500,101500,101500,101500,0
|
|
20230616,110600,522914900,101500,101500,101500,101500,0
|
|
20230616,110500,522914900,101500,101500,101500,101500,1
|
|
20230616,110400,522813400,101500,101500,101500,101500,0
|
|
20230616,110300,522813400,101500,101300,101500,101300,11
|
|
20230616,110200,521697100,101300,101300,101300,101300,0
|
|
20230616,110100,521697100,101300,101300,101300,101300,0
|
|
20230616,110000,521697100,101300,101400,101400,101300,21
|
|
20230616,105900,519568900,101500,101500,101500,101500,0
|
|
20230616,105800,519568900,101500,101500,101500,101500,6
|
|
20230616,105700,518959900,101400,101400,101400,101400,1
|
|
20230616,105600,518858500,101400,101400,101400,101400,24
|
|
20230616,105500,516424900,101500,101400,101500,101400,48
|
|
20230616,105400,511553000,101400,101500,101500,101400,16
|
|
20230616,105300,509929200,101500,101600,101600,101500,3
|
|
20230616,105200,509624600,101700,101700,101700,101700,10
|
|
20230616,105100,508607600,101700,101700,101800,101700,105
|
|
20230616,105000,497927100,101600,101500,101600,101500,71
|
|
20230616,104900,490714600,101500,101500,101500,101400,74
|
|
20230616,104800,483206700,101500,101600,101600,101500,124
|
|
20230616,104700,470613300,101600,101400,101600,101400,130
|
|
20230616,104600,457405900,101500,101600,101600,101500,49
|
|
20230616,104500,452427800,101600,101200,101600,101200,321
|
|
20230616,104400,419864900,101200,101000,101200,101000,65
|
|
20230616,104300,413290400,101000,101200,101200,101000,72
|
|
20230616,104200,406016100,101100,101100,101100,101100,5
|
|
20230616,104100,405510600,101200,101100,101200,101100,6
|
|
20230616,104000,404903900,101100,101100,101100,101100,37
|
|
20230616,103900,401163200,101100,101000,101100,101000,68
|
|
20230616,103800,394292900,101000,101000,101000,101000,29
|
|
20230616,103700,391363900,100900,100900,100900,100900,4
|
|
20230616,103600,390960300,100900,100900,100900,100900,35
|
|
20230616,103500,387428800,100900,100900,100900,100900,0
|
|
20230616,103400,387428800,100900,100900,100900,100900,0
|
|
20230616,103300,387428800,100900,100900,100900,100900,0
|
|
20230616,103200,387428800,100900,100900,100900,100900,10
|
|
20230616,103100,386419800,100900,100900,100900,100900,0
|
|
20230616,103000,386419800,100900,100900,100900,100900,2
|
|
20230616,102900,386218000,100900,100900,100900,100900,1
|
|
20230616,102800,386117100,100900,100900,100900,100900,5
|
|
20230616,102700,385612600,100900,100900,100900,100900,7
|
|
20230616,102600,384906300,100900,100900,100900,100900,8
|
|
20230616,102500,384099100,100900,100900,100900,100900,2
|
|
20230616,102400,383897300,100900,100900,100900,100900,11
|
|
20230616,102300,382787400,100800,100900,100900,100800,16
|
|
20230616,102200,381174500,100900,100900,100900,100900,10
|
|
20230616,102100,380165500,100900,101000,101000,100900,50
|
|
20230616,102000,375119500,101000,101000,101000,101000,11
|
|
20230616,101900,374008500,101000,101000,101000,101000,5
|
|
20230616,101800,373503500,101000,101000,101000,101000,20
|
|
20230616,101700,371483500,101100,101100,101100,101100,51
|
|
20230616,101600,366327400,101100,101100,101200,101100,62
|
|
20230616,101500,360057700,101000,101000,101100,101000,91
|
|
20230616,101400,350862600,101000,101000,101000,101000,31
|
|
20230616,101300,347731600,101000,100900,101000,100900,102
|
|
20230616,101200,337434600,101000,101100,101100,101000,4
|
|
20230616,101100,337030300,101100,101100,101100,101100,35
|
|
20230616,101000,333491800,101100,101300,101300,101100,73
|
|
20230616,100900,326109200,101300,101300,101300,101300,35
|
|
20230616,100800,322563700,101400,101300,101500,101100,129
|
|
20230616,100700,309498200,101200,101200,101200,101200,130
|
|
20230616,100600,296342200,101200,101200,101200,101200,8
|
|
20230616,100500,295532600,101200,101500,101500,101200,53
|
|
20230616,100400,290162400,101500,101000,101600,101000,495
|
|
20230616,100300,239972900,101000,101000,101000,100900,12
|
|
20230616,100200,238761600,101000,100900,101000,100900,196
|
|
20230616,100100,218968500,100900,100600,100900,100600,101
|
|
20230616,100000,208780000,100600,100800,100800,100600,53
|
|
20230616,095900,203447400,100800,100900,100900,100800,34
|
|
20230616,095800,200017200,100800,101000,101000,100800,28
|
|
20230616,095700,197194600,101100,100800,101100,100700,176
|
|
20230616,095600,179435100,100700,100200,100700,100200,675
|
|
20230616,095500,111621000,100200,100000,100200,100000,177
|
|
20230616,095400,93905300,100000,100000,100000,100000,0
|
|
20230616,095300,93905300,100000,100000,100000,100000,14
|
|
20230616,095200,92505300,100000,100000,100000,100000,1
|
|
20230616,095100,92405300,99900,99900,99900,99900,51
|
|
20230616,095000,87310400,99900,99800,99900,99800,165
|
|
20230616,094900,70843300,100000,100000,100000,100000,0
|
|
20230616,094800,70843300,100000,100000,100000,100000,1
|
|
20230616,094700,70743300,100000,100000,100000,100000,0
|
|
20230616,094600,70743300,100000,100000,100000,100000,0
|
|
20230616,094500,70743300,100000,100000,100000,100000,3
|
|
20230616,094400,70443300,100100,100100,100100,100100,0
|
|
20230616,094300,70443300,100100,100100,100100,100100,0
|
|
20230616,094200,70443300,100100,100100,100100,100100,0
|
|
20230616,094100,70443300,100100,100100,100100,100100,28
|
|
20230616,094000,67640500,100000,99700,100000,99700,174
|
|
20230616,093900,50253800,99600,99600,99600,99600,0
|
|
20230616,093800,50253800,99600,99700,99700,99600,6
|
|
20230616,093700,49655900,99700,99700,99700,99700,0
|
|
20230616,093600,49655900,99700,99700,99700,99700,3
|
|
20230616,093500,49356800,99700,99700,99700,99700,13
|
|
20230616,093400,48060700,99800,99800,99800,99800,0
|
|
20230616,093300,48060700,99800,99800,99800,99800,23
|
|
20230616,093200,45765300,99900,99900,99900,99900,5
|
|
20230616,093100,45265800,100000,100000,100000,100000,0
|
|
20230616,093000,45265800,100000,99900,100000,99900,14
|
|
20230616,092900,43867100,99900,99900,99900,99900,1
|
|
20230616,092800,43767200,99800,99800,99800,99800,7
|
|
20230616,092700,43068600,99800,99800,99800,99800,1
|
|
20230616,092600,42968800,99700,99700,99700,99700,10
|
|
20230616,092500,41971800,99800,99800,99800,99800,0
|
|
20230616,092400,41971800,99800,99800,99800,99800,1
|
|
20230616,092300,41872000,99800,99800,99800,99800,8
|
|
20230616,092200,41073600,99800,99800,99800,99800,8
|
|
20230616,092100,40275200,99800,99800,99800,99800,0
|
|
20230616,092000,40275200,99800,99800,99800,99800,0
|
|
20230616,091900,40275200,99800,99900,99900,99800,2
|
|
20230616,091800,40075500,99800,100000,100100,99800,23
|
|
20230616,091700,37779600,100000,100000,100000,100000,0
|
|
20230616,091600,37779600,100000,99900,100000,99900,52
|
|
20230616,091500,32580600,100100,99700,100100,99700,63
|
|
20230616,091400,26287500,99600,99600,99600,99600,0
|
|
20230616,091300,26287500,99600,99600,99600,99600,0
|
|
20230616,091200,26287500,99600,99600,99600,99600,1
|
|
20230616,091100,26187900,99700,99800,99800,99700,4
|
|
20230616,091000,25788800,99900,99900,99900,99900,0
|
|
20230616,090900,25788800,99900,99900,99900,99900,2
|
|
20230616,090800,25589000,99900,99900,100100,99900,17
|
|
20230616,090700,23889800,99900,99500,99900,99500,29
|
|
20230616,090600,21000600,99400,99300,99400,99300,53
|
|
20230616,090500,15735600,98900,98900,98900,98900,0
|
|
20230616,090400,15735600,98900,98900,98900,98900,0
|
|
20230616,090300,15735600,98900,98900,98900,98900,0
|
|
20230616,090200,15735600,98900,99200,99300,98900,133
|
|
20230616,090100,2575600,99100,99000,99100,99000,22
|
|
20230616,090000,395600,98900,98900,98900,98900,4
|