586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184300,1523035700,105700,105700,105700,105700,193
|
|
20230619,184200,1523035700,105700,105700,105700,105700,0
|
|
20230619,184100,1523035700,105700,105700,105700,105700,0
|
|
20230619,184000,1523035700,105700,105700,105700,105700,0
|
|
20230619,183900,1523035700,105700,105700,105700,105700,0
|
|
20230619,183800,1523035700,105700,105700,105700,105700,0
|
|
20230619,183700,1523035700,105700,105700,105700,105700,0
|
|
20230619,183600,1523035700,105700,105700,105700,105700,0
|
|
20230619,183500,1523035700,105700,105700,105700,105700,0
|
|
20230619,183400,1523035700,105700,105700,105700,105700,0
|
|
20230619,183300,1523035700,105700,105700,105700,105700,0
|
|
20230619,183200,1523035700,105700,105700,105700,105700,0
|
|
20230619,183100,1523035700,105700,105700,105700,105700,0
|
|
20230619,183000,1523035700,105700,105700,105700,105700,0
|
|
20230619,182900,1523035700,105700,105700,105700,105700,0
|
|
20230619,182800,1523035700,105700,105700,105700,105700,0
|
|
20230619,182700,1523035700,105700,105700,105700,105700,0
|
|
20230619,182600,1523035700,105700,105700,105700,105700,0
|
|
20230619,182500,1523035700,105700,105700,105700,105700,0
|
|
20230619,182400,1523035700,105700,105700,105700,105700,0
|
|
20230619,182300,1523035700,105700,105700,105700,105700,0
|
|
20230619,182200,1523035700,105700,105700,105700,105700,0
|
|
20230619,182100,1523035700,105700,105700,105700,105700,0
|
|
20230619,182000,1523035700,105700,105700,105700,105700,0
|
|
20230619,181900,1523035700,105700,105700,105700,105700,0
|
|
20230619,181800,1523035700,105700,105700,105700,105700,0
|
|
20230619,181700,1523035700,105700,105700,105700,105700,0
|
|
20230619,181600,1523035700,105700,105700,105700,105700,0
|
|
20230619,181500,1523035700,105700,105700,105700,105700,0
|
|
20230619,181400,1523035700,105700,105700,105700,105700,0
|
|
20230619,181300,1523035700,105700,105700,105700,105700,193
|
|
20230619,181200,1523035700,105700,105700,105700,105700,0
|
|
20230619,181100,1523035700,105700,105700,105700,105700,0
|
|
20230619,181000,1523035700,105700,105700,105700,105700,0
|
|
20230619,180900,1523035700,105700,105700,105700,105700,0
|
|
20230619,180800,1523035700,105700,105700,105700,105700,0
|
|
20230619,180700,1523035700,105700,105700,105700,105700,0
|
|
20230619,180600,1523035700,105700,105700,105700,105700,0
|
|
20230619,180500,1523035700,105700,105700,105700,105700,0
|
|
20230619,180400,1523035700,105700,105700,105700,105700,0
|
|
20230619,180300,1523035700,105700,105700,105700,105700,0
|
|
20230619,180200,1523035700,105700,105700,105700,105700,0
|
|
20230619,180100,1523035700,105700,105700,105700,105700,0
|
|
20230619,180000,1523035700,105700,105700,105700,105700,0
|
|
20230619,175900,1523035700,105700,105700,105700,105700,0
|
|
20230619,175800,1523035700,105700,105700,105700,105700,0
|
|
20230619,175700,1523035700,105700,105700,105700,105700,0
|
|
20230619,175600,1523035700,105700,105700,105700,105700,0
|
|
20230619,175500,1523035700,105700,105700,105700,105700,0
|
|
20230619,175400,1523035700,105700,105700,105700,105700,0
|
|
20230619,175300,1523035700,105700,105700,105700,105700,0
|
|
20230619,175200,1523035700,105700,105700,105700,105700,0
|
|
20230619,175100,1523035700,105700,105700,105700,105700,0
|
|
20230619,175000,1523035700,105700,105700,105700,105700,0
|
|
20230619,174900,1523035700,105700,105700,105700,105700,0
|
|
20230619,174800,1523035700,105700,105700,105700,105700,0
|
|
20230619,174700,1523035700,105700,105700,105700,105700,0
|
|
20230619,174600,1523035700,105700,105700,105700,105700,0
|
|
20230619,174500,1523035700,105700,105700,105700,105700,0
|
|
20230619,174400,1523035700,105700,105700,105700,105700,0
|
|
20230619,174300,1523035700,105700,105700,105700,105700,193
|
|
20230619,174200,1523035700,105700,105700,105700,105700,0
|
|
20230619,174100,1523035700,105700,105700,105700,105700,0
|
|
20230619,174000,1523035700,105700,105700,105700,105700,0
|
|
20230619,173900,1523035700,105700,105700,105700,105700,0
|
|
20230619,173800,1523035700,105700,105700,105700,105700,0
|
|
20230619,173700,1523035700,105700,105700,105700,105700,0
|
|
20230619,173600,1523035700,105700,105700,105700,105700,0
|
|
20230619,173500,1523035700,105700,105700,105700,105700,0
|
|
20230619,173400,1523035700,105700,105700,105700,105700,0
|
|
20230619,173300,1523035700,105700,105700,105700,105700,0
|
|
20230619,173200,1523035700,105700,105700,105700,105700,0
|
|
20230619,173100,1523035700,105700,105700,105700,105700,0
|
|
20230619,173000,1523035700,105700,105700,105700,105700,0
|
|
20230619,172900,1523035700,105700,105700,105700,105700,0
|
|
20230619,172800,1523035700,105700,105700,105700,105700,0
|
|
20230619,172700,1523035700,105700,105700,105700,105700,0
|
|
20230619,172600,1523035700,105700,105700,105700,105700,0
|
|
20230619,172500,1523035700,105700,105700,105700,105700,0
|
|
20230619,172400,1523035700,105700,105700,105700,105700,0
|
|
20230619,172300,1523035700,105700,105700,105700,105700,0
|
|
20230619,172200,1523035700,105700,105700,105700,105700,0
|
|
20230619,172100,1523035700,105700,105700,105700,105700,0
|
|
20230619,172000,1523035700,105700,105700,105700,105700,0
|
|
20230619,171900,1523035700,105700,105700,105700,105700,0
|
|
20230619,171800,1523035700,105700,105700,105700,105700,0
|
|
20230619,171700,1523035700,105700,105700,105700,105700,0
|
|
20230619,171600,1523035700,105700,105700,105700,105700,0
|
|
20230619,171500,1523035700,105700,105700,105700,105700,0
|
|
20230619,171400,1523035700,105700,105700,105700,105700,0
|
|
20230619,171300,1523035700,105700,105700,105700,105700,193
|
|
20230619,171200,1523035700,105700,105700,105700,105700,0
|
|
20230619,171100,1523035700,105700,105700,105700,105700,0
|
|
20230619,171000,1523035700,105700,105700,105700,105700,0
|
|
20230619,170900,1523035700,105700,105700,105700,105700,0
|
|
20230619,170800,1523035700,105700,105700,105700,105700,0
|
|
20230619,170700,1523035700,105700,105700,105700,105700,0
|
|
20230619,170600,1523035700,105700,105700,105700,105700,0
|
|
20230619,170500,1523035700,105700,105700,105700,105700,0
|
|
20230619,170400,1523035700,105700,105700,105700,105700,0
|
|
20230619,170300,1523035700,105700,105700,105700,105700,0
|
|
20230619,170200,1523035700,105700,105700,105700,105700,0
|
|
20230619,170100,1523035700,105700,105700,105700,105700,0
|
|
20230619,170000,1523035700,105700,105700,105700,105700,0
|
|
20230619,165900,1523035700,105700,105700,105700,105700,0
|
|
20230619,165800,1523035700,105700,105700,105700,105700,0
|
|
20230619,165700,1523035700,105700,105700,105700,105700,0
|
|
20230619,165600,1523035700,105700,105700,105700,105700,0
|
|
20230619,165500,1523035700,105700,105700,105700,105700,0
|
|
20230619,165400,1523035700,105700,105700,105700,105700,0
|
|
20230619,165300,1523035700,105700,105700,105700,105700,0
|
|
20230619,165200,1523035700,105700,105700,105700,105700,0
|
|
20230619,165100,1523035700,105700,105700,105700,105700,0
|
|
20230619,165000,1523035700,105700,105700,105700,105700,0
|
|
20230619,164900,1523035700,105700,105700,105700,105700,0
|
|
20230619,164800,1523035700,105700,105700,105700,105700,0
|
|
20230619,164700,1523035700,105700,105700,105700,105700,0
|
|
20230619,164600,1523035700,105700,105700,105700,105700,0
|
|
20230619,164500,1523035700,105700,105700,105700,105700,0
|
|
20230619,164400,1523035700,105700,105700,105700,105700,0
|
|
20230619,164300,1523035700,105700,105700,105700,105700,193
|
|
20230619,164200,1523035700,105700,105700,105700,105700,0
|
|
20230619,164100,1523035700,105700,105700,105700,105700,0
|
|
20230619,164000,1523035700,105700,105700,105700,105700,0
|
|
20230619,163900,1523035700,105700,105700,105700,105700,0
|
|
20230619,163800,1523035700,105700,105700,105700,105700,0
|
|
20230619,163700,1523035700,105700,105700,105700,105700,0
|
|
20230619,163600,1523035700,105700,105700,105700,105700,0
|
|
20230619,163500,1523035700,105700,105700,105700,105700,0
|
|
20230619,163400,1523035700,105700,105700,105700,105700,0
|
|
20230619,163300,1523035700,105700,105700,105700,105700,0
|
|
20230619,163200,1523035700,105700,105700,105700,105700,0
|
|
20230619,163100,1523035700,105700,105700,105700,105700,0
|
|
20230619,163000,1523035700,105700,105700,105700,105700,0
|
|
20230619,162900,1523035700,105700,105700,105700,105700,0
|
|
20230619,162800,1523035700,105700,105700,105700,105700,0
|
|
20230619,162700,1523035700,105700,105700,105700,105700,0
|
|
20230619,162600,1523035700,105700,105700,105700,105700,0
|
|
20230619,162500,1523035700,105700,105700,105700,105700,0
|
|
20230619,162400,1523035700,105700,105700,105700,105700,0
|
|
20230619,162300,1523035700,105700,105700,105700,105700,0
|
|
20230619,162200,1523035700,105700,105700,105700,105700,0
|
|
20230619,162100,1523035700,105700,105700,105700,105700,0
|
|
20230619,162000,1523035700,105700,105700,105700,105700,0
|
|
20230619,161900,1523035700,105700,105700,105700,105700,0
|
|
20230619,161800,1523035700,105700,105700,105700,105700,0
|
|
20230619,161700,1523035700,105700,105700,105700,105700,0
|
|
20230619,161600,1523035700,105700,105700,105700,105700,0
|
|
20230619,161500,1523035700,105700,105700,105700,105700,0
|
|
20230619,161400,1523035700,105700,105700,105700,105700,0
|
|
20230619,161300,1523035700,105700,105700,105700,105700,193
|
|
20230619,161200,1523035700,105700,105700,105700,105700,0
|
|
20230619,161100,1523035700,105700,105700,105700,105700,0
|
|
20230619,161000,1523035700,105700,105700,105700,105700,0
|
|
20230619,160900,1523035700,105700,105700,105700,105700,0
|
|
20230619,160800,1523035700,105700,105700,105700,105700,0
|
|
20230619,160700,1523035700,105700,105700,105700,105700,0
|
|
20230619,160600,1523035700,105700,105700,105700,105700,0
|
|
20230619,160500,1523035700,105700,105700,105700,105700,0
|
|
20230619,160400,1523035700,105700,105700,105700,105700,0
|
|
20230619,160300,1523035700,105700,105700,105700,105700,0
|
|
20230619,160200,1523035700,105700,105700,105700,105700,0
|
|
20230619,160100,1523035700,105700,105700,105700,105700,0
|
|
20230619,160000,1523035700,105700,105700,105700,105700,0
|
|
20230619,155900,1523035700,105700,105700,105700,105700,0
|
|
20230619,155800,1523035700,105700,105700,105700,105700,0
|
|
20230619,155700,1523035700,105700,105700,105700,105700,0
|
|
20230619,155600,1523035700,105700,105700,105700,105700,0
|
|
20230619,155500,1523035700,105700,105700,105700,105700,0
|
|
20230619,155400,1523035700,105700,105700,105700,105700,0
|
|
20230619,155300,1523035700,105700,105700,105700,105700,0
|
|
20230619,155200,1523035700,105700,105700,105700,105700,0
|
|
20230619,155100,1523035700,105700,105700,105700,105700,0
|
|
20230619,155000,1523035700,105700,105700,105700,105700,0
|
|
20230619,154900,1523035700,105700,105700,105700,105700,0
|
|
20230619,154800,1523035700,105700,105700,105700,105700,0
|
|
20230619,154700,1523035700,105700,105700,105700,105700,0
|
|
20230619,154600,1523035700,105700,105700,105700,105700,0
|
|
20230619,154500,1523035700,105700,105700,105700,105700,0
|
|
20230619,154400,1523035700,105700,105700,105700,105700,0
|
|
20230619,154300,1523035700,105700,105700,105700,105700,193
|
|
20230619,154200,1523035700,105700,105700,105700,105700,0
|
|
20230619,154100,1523035700,105700,105700,105700,105700,0
|
|
20230619,154000,1523035700,105700,105700,105700,105700,0
|
|
20230619,153900,1523035700,105700,105700,105700,105700,0
|
|
20230619,153800,1523035700,105700,105700,105700,105700,0
|
|
20230619,153700,1523035700,105700,105700,105700,105700,0
|
|
20230619,153600,1523035700,105700,105700,105700,105700,0
|
|
20230619,153500,1523035700,105700,105700,105700,105700,0
|
|
20230619,153400,1523035700,105700,105700,105700,105700,0
|
|
20230619,153300,1523035700,105700,105700,105700,105700,0
|
|
20230619,153200,1523035700,105700,105700,105700,105700,0
|
|
20230619,153100,1523035700,105700,105700,105700,105700,0
|
|
20230619,153000,1523035700,105700,105700,105700,105700,193
|
|
20230619,152900,1502635600,105800,105800,105800,105800,0
|
|
20230619,152800,1502635600,105800,105800,105800,105800,0
|
|
20230619,152700,1502635600,105800,105800,105800,105800,0
|
|
20230619,152600,1502635600,105800,105800,105800,105800,0
|
|
20230619,152500,1502635600,105800,105800,105800,105800,0
|
|
20230619,152400,1502635600,105800,105800,105800,105800,0
|
|
20230619,152300,1502635600,105800,105800,105800,105800,0
|
|
20230619,152200,1502635600,105800,105800,105800,105800,0
|
|
20230619,152100,1502635600,105800,105800,105800,105800,0
|
|
20230619,152000,1502635600,105800,105800,105800,105800,0
|
|
20230619,151900,1502635600,105800,105800,105800,105800,11
|
|
20230619,151800,1501471800,105900,105900,105900,105900,0
|
|
20230619,151700,1501471800,105900,105800,105900,105800,35
|
|
20230619,151600,1497768500,105800,105800,105800,105800,2
|
|
20230619,151500,1497556900,105600,105600,105800,105600,55
|
|
20230619,151400,1491741500,105800,105800,105800,105800,0
|
|
20230619,151300,1491741500,105800,105800,105800,105800,0
|
|
20230619,151200,1491741500,105800,105800,105800,105800,0
|
|
20230619,151100,1491741500,105800,105800,105800,105800,5
|
|
20230619,151000,1491212500,105800,105800,105800,105800,0
|
|
20230619,150900,1491212500,105800,105800,105800,105800,100
|
|
20230619,150800,1480632500,105800,105700,105800,105700,34
|
|
20230619,150700,1477035600,105400,105400,105400,105400,2
|
|
20230619,150600,1476824800,105500,105500,105500,105500,5
|
|
20230619,150500,1476297300,105500,105500,105500,105500,0
|
|
20230619,150400,1476297300,105500,105500,105500,105500,0
|
|
20230619,150300,1476297300,105500,105500,105500,105500,2
|
|
20230619,150200,1476086300,105500,105500,105500,105500,4
|
|
20230619,150100,1475664300,105500,105500,105500,105500,21
|
|
20230619,150000,1473448800,105500,105500,105500,105500,13
|
|
20230619,145900,1472077300,105500,105500,105500,105500,8
|
|
20230619,145800,1471233300,105500,105500,105500,105500,7
|
|
20230619,145700,1470494800,105800,105800,105800,105800,0
|
|
20230619,145600,1470494800,105800,105800,105800,105800,5
|
|
20230619,145500,1469965800,105800,105800,105800,105800,0
|
|
20230619,145400,1469965800,105800,105800,105800,105800,0
|
|
20230619,145300,1469965800,105800,105800,105800,105800,50
|
|
20230619,145200,1464675800,105500,105500,105500,105500,88
|
|
20230619,145100,1455391800,105500,105500,105500,105500,0
|
|
20230619,145000,1455391800,105500,105600,105600,105500,10
|
|
20230619,144900,1454336000,105600,105600,105600,105600,0
|
|
20230619,144800,1454336000,105600,105600,105600,105600,0
|
|
20230619,144700,1454336000,105600,105600,105600,105600,20
|
|
20230619,144600,1452224000,105600,105600,105600,105600,2
|
|
20230619,144500,1452012800,105600,105700,105700,105600,86
|
|
20230619,144400,1442927000,105900,105900,105900,105900,0
|
|
20230619,144300,1442927000,105900,105900,105900,105900,0
|
|
20230619,144200,1442927000,105900,105900,105900,105900,0
|
|
20230619,144100,1442927000,105900,105900,105900,105900,0
|
|
20230619,144000,1442927000,105900,105900,105900,105900,0
|
|
20230619,143900,1442927000,105900,105900,105900,105900,0
|
|
20230619,143800,1442927000,105900,105700,105900,105700,29
|
|
20230619,143700,1439859700,105900,105900,105900,105900,0
|
|
20230619,143600,1439859700,105900,105900,105900,105900,0
|
|
20230619,143500,1439859700,105900,105900,105900,105900,0
|
|
20230619,143400,1439859700,105900,105900,105900,105900,0
|
|
20230619,143300,1439859700,105900,105900,105900,105900,1
|
|
20230619,143200,1439753800,105700,105700,105700,105700,0
|
|
20230619,143100,1439753800,105700,105700,105700,105700,0
|
|
20230619,143000,1439753800,105700,105700,105700,105700,0
|
|
20230619,142900,1439753800,105700,105700,105700,105700,0
|
|
20230619,142800,1439753800,105700,105700,105700,105700,0
|
|
20230619,142700,1439753800,105700,105700,105700,105700,0
|
|
20230619,142600,1439753800,105700,105700,105700,105700,0
|
|
20230619,142500,1439753800,105700,105700,105700,105700,0
|
|
20230619,142400,1439753800,105700,105700,105700,105700,0
|
|
20230619,142300,1439753800,105700,105700,105700,105700,0
|
|
20230619,142200,1439753800,105700,105700,105700,105700,0
|
|
20230619,142100,1439753800,105700,105700,105700,105700,0
|
|
20230619,142000,1439753800,105700,105700,105700,105700,0
|
|
20230619,141900,1439753800,105700,105700,105700,105700,0
|
|
20230619,141800,1439753800,105700,105700,105700,105700,0
|
|
20230619,141700,1439753800,105700,105700,105700,105700,0
|
|
20230619,141600,1439753800,105700,105700,105700,105700,0
|
|
20230619,141500,1439753800,105700,105700,105700,105700,20
|
|
20230619,141400,1437639800,105700,105800,105800,105700,64
|
|
20230619,141300,1430873500,105800,105800,105800,105800,0
|
|
20230619,141200,1430873500,105800,105800,105800,105800,0
|
|
20230619,141100,1430873500,105800,105800,105800,105800,0
|
|
20230619,141000,1430873500,105800,105800,105800,105800,0
|
|
20230619,140900,1430873500,105800,105800,105800,105800,0
|
|
20230619,140800,1430873500,105800,105800,105800,105800,0
|
|
20230619,140700,1430873500,105800,105800,105800,105800,2
|
|
20230619,140600,1430661900,105700,105700,105700,105700,0
|
|
20230619,140500,1430661900,105700,105700,105700,105700,19
|
|
20230619,140400,1428653600,105700,105800,105800,105700,5
|
|
20230619,140300,1428125000,105700,105700,105700,105700,0
|
|
20230619,140200,1428125000,105700,105700,105700,105700,0
|
|
20230619,140100,1428125000,105700,105700,105700,105700,0
|
|
20230619,140000,1428125000,105700,105700,105700,105700,1
|
|
20230619,135900,1428019300,106300,106300,106300,106300,0
|
|
20230619,135800,1428019300,106300,106300,106300,106300,0
|
|
20230619,135700,1428019300,106300,106300,106300,106300,49
|
|
20230619,135600,1422810600,106300,105800,106300,105700,57
|
|
20230619,135500,1416784500,105800,105800,105800,105800,0
|
|
20230619,135400,1416784500,105800,105800,105800,105800,0
|
|
20230619,135300,1416784500,105800,105800,105800,105800,0
|
|
20230619,135200,1416784500,105800,105800,105800,105800,10
|
|
20230619,135100,1415726500,105800,105800,105800,105800,0
|
|
20230619,135000,1415726500,105800,105900,105900,105800,40
|
|
20230619,134900,1411494200,105900,105900,105900,105900,0
|
|
20230619,134800,1411494200,105900,105900,105900,105900,0
|
|
20230619,134700,1411494200,105900,105900,105900,105900,0
|
|
20230619,134600,1411494200,105900,106000,106000,105900,42
|
|
20230619,134500,1407042300,106000,106000,106000,106000,0
|
|
20230619,134400,1407042300,106000,106000,106000,106000,9
|
|
20230619,134300,1406088300,106000,106000,106000,106000,1
|
|
20230619,134200,1405982300,106000,106000,106000,106000,0
|
|
20230619,134100,1405982300,106000,106000,106000,106000,6
|
|
20230619,134000,1405346300,105700,106000,106000,105700,23
|
|
20230619,133900,1402912800,105800,105800,105800,105800,0
|
|
20230619,133800,1402912800,105800,105800,105800,105800,0
|
|
20230619,133700,1402912800,105800,105900,106100,105800,150
|
|
20230619,133600,1387041100,105900,106100,106100,105900,32
|
|
20230619,133500,1383650300,106000,106000,106000,106000,0
|
|
20230619,133400,1383650300,106000,106000,106000,106000,0
|
|
20230619,133300,1383650300,106000,106000,106000,106000,0
|
|
20230619,133200,1383650300,106000,106000,106000,106000,0
|
|
20230619,133100,1383650300,106000,106000,106000,106000,0
|
|
20230619,133000,1383650300,106000,106000,106000,106000,0
|
|
20230619,132900,1383650300,106000,106000,106000,106000,0
|
|
20230619,132800,1383650300,106000,106100,106100,106000,26
|
|
20230619,132700,1380893400,106000,106000,106000,106000,0
|
|
20230619,132600,1380893400,106000,106000,106000,106000,0
|
|
20230619,132500,1380893400,106000,106000,106000,106000,0
|
|
20230619,132400,1380893400,106000,106000,106000,106000,0
|
|
20230619,132300,1380893400,106000,106000,106000,106000,0
|
|
20230619,132200,1380893400,106000,106000,106000,106000,0
|
|
20230619,132100,1380893400,106000,106000,106000,106000,0
|
|
20230619,132000,1380893400,106000,106000,106000,106000,0
|
|
20230619,131900,1380893400,106000,106000,106000,106000,2
|
|
20230619,131800,1380681400,106000,106100,106100,106000,5
|
|
20230619,131700,1380151300,106400,106400,106400,106400,0
|
|
20230619,131600,1380151300,106400,106400,106400,106400,0
|
|
20230619,131500,1380151300,106400,106400,106400,106400,0
|
|
20230619,131400,1380151300,106400,106400,106400,106400,0
|
|
20230619,131300,1380151300,106400,106400,106400,106400,0
|
|
20230619,131200,1380151300,106400,106400,106400,106400,0
|
|
20230619,131100,1380151300,106400,106400,106400,106400,0
|
|
20230619,131000,1380151300,106400,106400,106400,106400,0
|
|
20230619,130900,1380151300,106400,106400,106400,106400,0
|
|
20230619,130800,1380151300,106400,106400,106400,106400,3
|
|
20230619,130700,1379832100,106400,106400,106400,106400,3
|
|
20230619,130600,1379512900,106400,106400,106400,106400,0
|
|
20230619,130500,1379512900,106400,106400,106400,106400,0
|
|
20230619,130400,1379512900,106400,106400,106400,106400,20
|
|
20230619,130300,1377384900,106000,106000,106000,106000,0
|
|
20230619,130200,1377384900,106000,106000,106000,106000,0
|
|
20230619,130100,1377384900,106000,106000,106000,106000,0
|
|
20230619,130000,1377384900,106000,105800,106000,105800,68
|
|
20230619,125900,1370190300,105800,106000,106000,105800,5
|
|
20230619,125800,1369660700,106000,106000,106000,106000,0
|
|
20230619,125700,1369660700,106000,106000,106000,106000,10
|
|
20230619,125600,1368600700,106000,106000,106000,106000,0
|
|
20230619,125500,1368600700,106000,106000,106000,106000,1
|
|
20230619,125400,1368494700,106000,106000,106000,106000,0
|
|
20230619,125300,1368494700,106000,106500,106500,106000,7
|
|
20230619,125200,1367750200,106500,106500,106500,106500,0
|
|
20230619,125100,1367750200,106500,106500,106500,106500,0
|
|
20230619,125000,1367750200,106500,106500,106500,106500,0
|
|
20230619,124900,1367750200,106500,106500,106500,106500,0
|
|
20230619,124800,1367750200,106500,106500,106500,106500,8
|
|
20230619,124700,1366898200,106500,106500,106500,106500,1
|
|
20230619,124600,1366791700,106000,106000,106000,106000,20
|
|
20230619,124500,1364671700,106000,106000,106000,106000,1
|
|
20230619,124400,1364565700,105800,105800,105800,105800,20
|
|
20230619,124300,1362449700,105700,105700,105700,105700,0
|
|
20230619,124200,1362449700,105700,105700,105700,105700,1
|
|
20230619,124100,1362344000,105800,105800,105800,105800,8
|
|
20230619,124000,1361497600,105800,105700,105800,105700,6
|
|
20230619,123900,1360863200,105700,105700,105700,105700,7
|
|
20230619,123800,1360123300,105600,105600,105600,105600,0
|
|
20230619,123700,1360123300,105600,105600,105600,105600,12
|
|
20230619,123600,1358856100,105500,105600,105600,105500,57
|
|
20230619,123500,1352841800,105600,105600,105600,105600,51
|
|
20230619,123400,1347456200,105600,105600,105600,105600,0
|
|
20230619,123300,1347456200,105600,105600,105600,105600,10
|
|
20230619,123200,1346400200,105600,105700,105700,105600,8
|
|
20230619,123100,1345554800,105700,105700,105700,105700,10
|
|
20230619,123000,1344497800,105800,105800,105800,105800,2
|
|
20230619,122900,1344286200,105800,105800,105800,105800,0
|
|
20230619,122800,1344286200,105800,105900,105900,105800,17
|
|
20230619,122700,1342487500,105800,105800,105800,105800,0
|
|
20230619,122600,1342487500,105800,105800,105800,105800,29
|
|
20230619,122500,1339419300,105800,105900,105900,105700,249
|
|
20230619,122400,1313084200,106000,106100,106100,106000,4
|
|
20230619,122300,1312659900,106100,106100,106100,106100,0
|
|
20230619,122200,1312659900,106100,106100,106100,106100,6
|
|
20230619,122100,1312023300,106100,106100,106100,106100,10
|
|
20230619,122000,1310962300,106200,106200,106200,106200,0
|
|
20230619,121900,1310962300,106200,106200,106200,106200,0
|
|
20230619,121800,1310962300,106200,106200,106200,106200,1
|
|
20230619,121700,1310856100,106100,106200,106200,106100,2
|
|
20230619,121600,1310643800,106100,106100,106100,106100,0
|
|
20230619,121500,1310643800,106100,106100,106100,106100,0
|
|
20230619,121400,1310643800,106100,106100,106100,106100,0
|
|
20230619,121300,1310643800,106100,106100,106100,106100,0
|
|
20230619,121200,1310643800,106100,106100,106100,106100,0
|
|
20230619,121100,1310643800,106100,106100,106100,106100,0
|
|
20230619,121000,1310643800,106100,106100,106100,106100,1
|
|
20230619,120900,1310537700,105900,105900,105900,105900,0
|
|
20230619,120800,1310537700,105900,105900,105900,105900,0
|
|
20230619,120700,1310537700,105900,105900,105900,105900,0
|
|
20230619,120600,1310537700,105900,105900,105900,105900,0
|
|
20230619,120500,1310537700,105900,105900,105900,105900,4
|
|
20230619,120400,1310114100,105900,106000,106000,105900,15
|
|
20230619,120300,1308525500,106000,106300,106300,106000,103
|
|
20230619,120200,1297588700,106300,106300,106300,106300,5
|
|
20230619,120100,1297057200,106400,106400,106400,106400,1
|
|
20230619,120000,1296950800,106600,106600,106600,106600,1
|
|
20230619,115900,1296844200,106600,106600,106600,106600,0
|
|
20230619,115800,1296844200,106600,106600,106600,106600,1
|
|
20230619,115700,1296737600,106600,106600,106600,106600,0
|
|
20230619,115600,1296737600,106600,106600,106600,106600,1
|
|
20230619,115500,1296631000,106700,106700,106700,106700,0
|
|
20230619,115400,1296631000,106700,106700,106700,106700,1
|
|
20230619,115300,1296524300,106700,106700,106700,106700,0
|
|
20230619,115200,1296524300,106700,106700,106700,106700,1
|
|
20230619,115100,1296417600,106700,106700,106700,106700,11
|
|
20230619,115000,1295243900,106700,106700,106700,106700,0
|
|
20230619,114900,1295243900,106700,106700,106700,106700,1
|
|
20230619,114800,1295137200,106700,106700,106700,106700,0
|
|
20230619,114700,1295137200,106700,106700,106700,106700,1
|
|
20230619,114600,1295030500,106300,106300,106300,106300,2
|
|
20230619,114500,1294817900,106700,106400,106700,106400,2
|
|
20230619,114400,1294604800,106700,106700,106700,106700,1
|
|
20230619,114300,1294498100,106400,106400,106400,106400,3
|
|
20230619,114200,1294178900,106700,106700,106700,106700,1
|
|
20230619,114100,1294072200,106800,106800,106800,106800,0
|
|
20230619,114000,1294072200,106800,106500,106800,106500,101
|
|
20230619,113900,1283303100,106500,106500,106500,106500,0
|
|
20230619,113800,1283303100,106500,106500,106500,106500,1
|
|
20230619,113700,1283196600,106500,106500,106500,106500,0
|
|
20230619,113600,1283196600,106500,106600,106600,106500,6
|
|
20230619,113500,1282557100,106600,106600,106600,106600,1
|
|
20230619,113400,1282450500,106000,106100,106100,106000,11
|
|
20230619,113300,1281284400,106200,106700,106700,106200,7
|
|
20230619,113200,1280540500,106600,106600,106600,106600,20
|
|
20230619,113100,1278408500,106700,106700,106700,106700,1
|
|
20230619,113000,1278301800,106600,106600,106600,106600,1
|
|
20230619,112900,1278195200,106600,106100,106600,106100,7
|
|
20230619,112800,1277449500,106600,106600,106600,106600,0
|
|
20230619,112700,1277449500,106600,106600,106600,106600,1
|
|
20230619,112600,1277342900,106600,106600,106600,106600,2
|
|
20230619,112500,1277129700,106600,106600,106600,106600,18
|
|
20230619,112400,1275210900,106600,106600,106600,106600,1
|
|
20230619,112300,1275104300,106600,106600,106600,106600,0
|
|
20230619,112200,1275104300,106600,106600,106600,106600,1
|
|
20230619,112100,1274997700,106000,106600,106600,106000,2
|
|
20230619,112000,1274785100,106600,106200,106600,106000,52
|
|
20230619,111900,1269269700,106600,106800,106800,106200,14
|
|
20230619,111800,1267779100,106800,106800,106800,106800,0
|
|
20230619,111700,1267779100,106800,106800,106800,106800,1
|
|
20230619,111600,1267672300,106200,106200,106200,106200,0
|
|
20230619,111500,1267672300,106200,106200,106800,106200,19
|
|
20230619,111400,1265653900,106800,106800,106800,106800,0
|
|
20230619,111300,1265653900,106800,106800,106800,106800,1
|
|
20230619,111200,1265547100,106800,106800,106800,106800,0
|
|
20230619,111100,1265547100,106800,106800,106800,106800,1
|
|
20230619,111000,1265440300,106700,106700,106700,106700,1
|
|
20230619,110900,1265333600,106700,106700,106700,106700,0
|
|
20230619,110800,1265333600,106700,106700,106700,106700,1
|
|
20230619,110700,1265226900,106700,106700,106700,106700,10
|
|
20230619,110600,1264159900,106700,106700,106700,106700,1
|
|
20230619,110500,1264053200,106700,106700,106700,106700,0
|
|
20230619,110400,1264053200,106700,106700,106700,106700,1
|
|
20230619,110300,1263946500,106700,106700,106700,106700,1
|
|
20230619,110200,1263839800,106700,106400,106700,106400,36
|
|
20230619,110100,1260008900,106400,106400,106400,106400,1
|
|
20230619,110000,1259902500,106300,106300,106300,106300,0
|
|
20230619,105900,1259902500,106300,106300,106300,106300,2
|
|
20230619,105800,1259689900,106300,106300,106300,106300,0
|
|
20230619,105700,1259689900,106300,106300,106300,106300,1
|
|
20230619,105600,1259583600,106200,106200,106200,106200,0
|
|
20230619,105500,1259583600,106200,106300,106300,106200,2
|
|
20230619,105400,1259371100,106300,106300,106300,106300,1
|
|
20230619,105300,1259264800,105800,105800,105800,105800,0
|
|
20230619,105200,1259264800,105800,106300,106300,105800,2
|
|
20230619,105100,1259052700,106400,106400,106400,106400,0
|
|
20230619,105000,1259052700,106400,106400,106400,106400,1
|
|
20230619,104900,1258946300,105800,105800,105800,105800,5
|
|
20230619,104800,1258417300,106400,106400,106400,106400,2
|
|
20230619,104700,1258204500,106400,106400,106400,106400,0
|
|
20230619,104600,1258204500,106400,106100,106400,105700,134
|
|
20230619,104500,1244015200,106000,106400,106400,106000,10
|
|
20230619,104400,1242954800,106600,106600,106600,106600,0
|
|
20230619,104300,1242954800,106600,106600,106600,106600,1
|
|
20230619,104200,1242848200,106700,106700,106700,106700,0
|
|
20230619,104100,1242848200,106700,106700,106700,106700,1
|
|
20230619,104000,1242741500,106600,106600,106600,106600,5
|
|
20230619,103900,1242208500,106800,106800,106800,106800,1
|
|
20230619,103800,1242101700,106600,106900,106900,106600,17
|
|
20230619,103700,1240289200,106800,106800,106800,106800,35
|
|
20230619,103600,1236551200,106800,106800,106800,106800,4
|
|
20230619,103500,1236124000,106800,106800,106800,106800,1
|
|
20230619,103400,1236017200,106900,106400,106900,106000,80
|
|
20230619,103300,1227512800,106500,106500,106500,106500,5
|
|
20230619,103200,1226980300,106500,106400,106500,106400,2
|
|
20230619,103100,1226767400,106400,106500,106500,106000,62
|
|
20230619,103000,1220192600,106400,106400,106400,106400,8
|
|
20230619,102900,1219341400,106400,106400,106400,106400,2
|
|
20230619,102800,1219128600,106400,106400,106400,106400,0
|
|
20230619,102700,1219128600,106400,106200,106400,106200,3
|
|
20230619,102600,1218809700,106100,106100,106100,106100,2
|
|
20230619,102500,1218597500,106100,105700,106100,105500,56
|
|
20230619,102400,1212671000,105700,105700,105700,105700,18
|
|
20230619,102300,1210768400,105900,105500,105900,105500,2
|
|
20230619,102200,1210557000,106000,105700,106000,105700,100
|
|
20230619,102100,1199965600,105700,105700,105700,105700,1
|
|
20230619,102000,1199859900,105700,105700,105700,105700,10
|
|
20230619,101900,1198802900,105200,105200,105300,105200,118
|
|
20230619,101800,1186389100,105200,105300,105800,105200,127
|
|
20230619,101700,1173026000,105200,105500,105500,105200,206
|
|
20230619,101600,1151322900,105500,105600,106000,105500,46
|
|
20230619,101500,1146469300,105600,105600,105600,105600,0
|
|
20230619,101400,1146469300,105600,105600,106100,105600,62
|
|
20230619,101300,1139921400,105600,105600,106100,105600,25
|
|
20230619,101200,1137280900,106100,106100,106100,106100,1
|
|
20230619,101100,1137174800,106200,106200,106200,106200,1
|
|
20230619,101000,1137068600,106200,106200,106200,106200,0
|
|
20230619,100900,1137068600,106200,105800,106200,105500,111
|
|
20230619,100800,1125340000,105900,106200,106200,105900,22
|
|
20230619,100700,1123004200,106300,105800,106300,105800,51
|
|
20230619,100600,1117607900,106400,106000,106400,105800,36
|
|
20230619,100500,1113794800,106400,106200,106400,106000,109
|
|
20230619,100400,1102240000,106000,106100,106200,106000,160
|
|
20230619,100300,1085278700,106200,106400,106400,106200,59
|
|
20230619,100200,1079011900,106400,106600,106600,106200,105
|
|
20230619,100100,1067857100,106600,106400,106600,106300,7
|
|
20230619,100000,1067112500,106800,106900,106900,106300,53
|
|
20230619,095900,1061474100,106600,106600,106600,106600,18
|
|
20230619,095800,1059555300,106900,106600,106900,106600,2
|
|
20230619,095700,1059341800,106600,106900,106900,106600,6
|
|
20230619,095600,1058701000,106600,106800,106800,106600,124
|
|
20230619,095500,1045470200,106800,106900,106900,106800,3
|
|
20230619,095400,1045149600,106800,106900,106900,106800,9
|
|
20230619,095300,1044187900,106900,107100,107100,106900,17
|
|
20230619,095200,1042369000,107200,107100,107200,107100,68
|
|
20230619,095100,1035086100,107100,107000,107100,106900,26
|
|
20230619,095000,1032305900,106900,106900,106900,106900,54
|
|
20230619,094900,1026533300,107000,107000,107000,107000,1
|
|
20230619,094800,1026426300,106800,107100,107100,106800,53
|
|
20230619,094700,1020750400,107000,107000,107000,107000,0
|
|
20230619,094600,1020750400,107000,107000,107000,107000,19
|
|
20230619,094500,1018717400,107000,107000,107000,107000,1
|
|
20230619,094400,1018610400,107000,107000,107200,107000,104
|
|
20230619,094300,1007482000,107200,107200,107200,107200,0
|
|
20230619,094200,1007482000,107200,107300,107300,107200,8
|
|
20230619,094100,1006623700,107300,107300,107300,107300,1
|
|
20230619,094000,1006516400,107200,106800,107200,106800,17
|
|
20230619,093900,1004700000,107200,107200,107200,107200,1
|
|
20230619,093800,1004592800,107300,107300,107300,107300,0
|
|
20230619,093700,1004592800,107300,107200,107300,107200,66
|
|
20230619,093600,997515100,107200,107300,107300,107200,80
|
|
20230619,093500,988934600,107300,107800,107800,107300,82
|
|
20230619,093400,980117400,107800,108000,108000,107700,191
|
|
20230619,093300,959523100,107900,107100,108000,107100,668
|
|
20230619,093200,887810800,107100,106100,107100,106100,1120
|
|
20230619,093100,768138500,105700,105600,106200,105500,106
|
|
20230619,093000,756939900,105600,106300,106300,105500,658
|
|
20230619,092900,687361200,106300,106300,106300,106300,0
|
|
20230619,092800,687361200,106300,106100,106400,105800,201
|
|
20230619,092700,666028100,106100,106400,106400,106100,38
|
|
20230619,092600,661993000,106400,106800,106800,106400,20
|
|
20230619,092500,659863200,106300,106100,106300,106100,220
|
|
20230619,092400,636498300,106200,106300,106300,106000,181
|
|
20230619,092300,617305100,106300,106400,106900,106300,34
|
|
20230619,092200,613683600,106400,106500,106500,106400,61
|
|
20230619,092100,607188500,106500,107200,107200,106500,77
|
|
20230619,092000,598982100,107200,107100,107300,107000,58
|
|
20230619,091900,592765200,107300,107100,107300,107000,88
|
|
20230619,091800,583347500,107000,107300,107300,106700,178
|
|
20230619,091700,564297400,107500,107900,107900,106600,799
|
|
20230619,091600,478266800,107900,108100,108200,107900,122
|
|
20230619,091500,465089200,108100,107900,108200,107900,76
|
|
20230619,091400,456883000,108100,108400,108700,108100,149
|
|
20230619,091300,440740800,108400,108900,109000,108200,70
|
|
20230619,091200,433141100,108700,109300,109500,108700,330
|
|
20230619,091100,397159500,109300,108700,109500,108700,998
|
|
20230619,091000,288224400,108700,107500,108700,107100,660
|
|
20230619,090900,216997400,107600,107500,107700,107400,357
|
|
20230619,090800,178600000,107600,106700,107600,106700,340
|
|
20230619,090700,142085300,106600,106900,107500,106600,406
|
|
20230619,090600,98542800,106900,106600,106900,106600,4
|
|
20230619,090500,98116100,106900,106900,106900,106600,34
|
|
20230619,090400,94486600,106900,106600,106900,106600,77
|
|
20230619,090300,86266400,106000,105700,106500,105700,14
|
|
20230619,090200,84783700,105700,106200,106600,105700,50
|
|
20230619,090100,79490300,105500,107500,107500,105500,468
|
|
20230619,090000,29716500,107500,106900,107500,106700,221
|