663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,195900,5165025200,184300,184300,184300,184300,0
|
|
20230628,195800,5165025200,184300,184300,184300,184300,0
|
|
20230628,195700,5165025200,184300,184300,184300,184300,0
|
|
20230628,195600,5165025200,184300,184300,184300,184300,0
|
|
20230628,195500,5165025200,184300,184300,184300,184300,0
|
|
20230628,195400,5165025200,184300,184300,184300,184300,0
|
|
20230628,195300,5165025200,184300,184300,184300,184300,0
|
|
20230628,195200,5165025200,184300,184300,184300,184300,0
|
|
20230628,195100,5165025200,184300,184300,184300,184300,0
|
|
20230628,195000,5165025200,184300,184300,184300,184300,0
|
|
20230628,194900,5165025200,184300,184300,184300,184300,0
|
|
20230628,194800,5165025200,184300,184300,184300,184300,0
|
|
20230628,194700,5165025200,184300,184300,184300,184300,0
|
|
20230628,194600,5165025200,184300,184300,184300,184300,0
|
|
20230628,194500,5165025200,184300,184300,184300,184300,0
|
|
20230628,194400,5165025200,184300,184300,184300,184300,0
|
|
20230628,194300,5165025200,184300,184300,184300,184300,0
|
|
20230628,194200,5165025200,184300,184300,184300,184300,0
|
|
20230628,194100,5165025200,184300,184300,184300,184300,0
|
|
20230628,194000,5165025200,184300,184300,184300,184300,0
|
|
20230628,193900,5165025200,184300,184300,184300,184300,0
|
|
20230628,193800,5165025200,184300,184300,184300,184300,0
|
|
20230628,193700,5165025200,184300,184300,184300,184300,0
|
|
20230628,193600,5165025200,184300,184300,184300,184300,0
|
|
20230628,193500,5165025200,184300,184300,184300,184300,0
|
|
20230628,193400,5165025200,184300,184300,184300,184300,0
|
|
20230628,193300,5165025200,184300,184300,184300,184300,0
|
|
20230628,193200,5165025200,184300,184300,184300,184300,0
|
|
20230628,193100,5165025200,184300,184300,184300,184300,0
|
|
20230628,193000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,192900,5165025200,184300,184300,184300,184300,0
|
|
20230628,192800,5165025200,184300,184300,184300,184300,0
|
|
20230628,192700,5165025200,184300,184300,184300,184300,0
|
|
20230628,192600,5165025200,184300,184300,184300,184300,0
|
|
20230628,192500,5165025200,184300,184300,184300,184300,0
|
|
20230628,192400,5165025200,184300,184300,184300,184300,0
|
|
20230628,192300,5165025200,184300,184300,184300,184300,0
|
|
20230628,192200,5165025200,184300,184300,184300,184300,0
|
|
20230628,192100,5165025200,184300,184300,184300,184300,0
|
|
20230628,192000,5165025200,184300,184300,184300,184300,0
|
|
20230628,191900,5165025200,184300,184300,184300,184300,0
|
|
20230628,191800,5165025200,184300,184300,184300,184300,0
|
|
20230628,191700,5165025200,184300,184300,184300,184300,0
|
|
20230628,191600,5165025200,184300,184300,184300,184300,0
|
|
20230628,191500,5165025200,184300,184300,184300,184300,0
|
|
20230628,191400,5165025200,184300,184300,184300,184300,0
|
|
20230628,191300,5165025200,184300,184300,184300,184300,0
|
|
20230628,191200,5165025200,184300,184300,184300,184300,0
|
|
20230628,191100,5165025200,184300,184300,184300,184300,0
|
|
20230628,191000,5165025200,184300,184300,184300,184300,0
|
|
20230628,190900,5165025200,184300,184300,184300,184300,0
|
|
20230628,190800,5165025200,184300,184300,184300,184300,0
|
|
20230628,190700,5165025200,184300,184300,184300,184300,0
|
|
20230628,190600,5165025200,184300,184300,184300,184300,0
|
|
20230628,190500,5165025200,184300,184300,184300,184300,0
|
|
20230628,190400,5165025200,184300,184300,184300,184300,0
|
|
20230628,190300,5165025200,184300,184300,184300,184300,0
|
|
20230628,190200,5165025200,184300,184300,184300,184300,0
|
|
20230628,190100,5165025200,184300,184300,184300,184300,0
|
|
20230628,190000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,185900,5165025200,184300,184300,184300,184300,0
|
|
20230628,185800,5165025200,184300,184300,184300,184300,0
|
|
20230628,185700,5165025200,184300,184300,184300,184300,0
|
|
20230628,185600,5165025200,184300,184300,184300,184300,0
|
|
20230628,185500,5165025200,184300,184300,184300,184300,0
|
|
20230628,185400,5165025200,184300,184300,184300,184300,0
|
|
20230628,185300,5165025200,184300,184300,184300,184300,0
|
|
20230628,185200,5165025200,184300,184300,184300,184300,0
|
|
20230628,185100,5165025200,184300,184300,184300,184300,0
|
|
20230628,185000,5165025200,184300,184300,184300,184300,0
|
|
20230628,184900,5165025200,184300,184300,184300,184300,0
|
|
20230628,184800,5165025200,184300,184300,184300,184300,0
|
|
20230628,184700,5165025200,184300,184300,184300,184300,0
|
|
20230628,184600,5165025200,184300,184300,184300,184300,0
|
|
20230628,184500,5165025200,184300,184300,184300,184300,0
|
|
20230628,184400,5165025200,184300,184300,184300,184300,0
|
|
20230628,184300,5165025200,184300,184300,184300,184300,0
|
|
20230628,184200,5165025200,184300,184300,184300,184300,0
|
|
20230628,184100,5165025200,184300,184300,184300,184300,0
|
|
20230628,184000,5165025200,184300,184300,184300,184300,0
|
|
20230628,183900,5165025200,184300,184300,184300,184300,0
|
|
20230628,183800,5165025200,184300,184300,184300,184300,0
|
|
20230628,183700,5165025200,184300,184300,184300,184300,0
|
|
20230628,183600,5165025200,184300,184300,184300,184300,0
|
|
20230628,183500,5165025200,184300,184300,184300,184300,0
|
|
20230628,183400,5165025200,184300,184300,184300,184300,0
|
|
20230628,183300,5165025200,184300,184300,184300,184300,0
|
|
20230628,183200,5165025200,184300,184300,184300,184300,0
|
|
20230628,183100,5165025200,184300,184300,184300,184300,0
|
|
20230628,183000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,182900,5165025200,184300,184300,184300,184300,0
|
|
20230628,182800,5165025200,184300,184300,184300,184300,0
|
|
20230628,182700,5165025200,184300,184300,184300,184300,0
|
|
20230628,182600,5165025200,184300,184300,184300,184300,0
|
|
20230628,182500,5165025200,184300,184300,184300,184300,0
|
|
20230628,182400,5165025200,184300,184300,184300,184300,0
|
|
20230628,182300,5165025200,184300,184300,184300,184300,0
|
|
20230628,182200,5165025200,184300,184300,184300,184300,0
|
|
20230628,182100,5165025200,184300,184300,184300,184300,0
|
|
20230628,182000,5165025200,184300,184300,184300,184300,0
|
|
20230628,181900,5165025200,184300,184300,184300,184300,0
|
|
20230628,181800,5165025200,184300,184300,184300,184300,0
|
|
20230628,181700,5165025200,184300,184300,184300,184300,0
|
|
20230628,181600,5165025200,184300,184300,184300,184300,0
|
|
20230628,181500,5165025200,184300,184300,184300,184300,0
|
|
20230628,181400,5165025200,184300,184300,184300,184300,0
|
|
20230628,181300,5165025200,184300,184300,184300,184300,0
|
|
20230628,181200,5165025200,184300,184300,184300,184300,0
|
|
20230628,181100,5165025200,184300,184300,184300,184300,0
|
|
20230628,181000,5165025200,184300,184300,184300,184300,0
|
|
20230628,180900,5165025200,184300,184300,184300,184300,0
|
|
20230628,180800,5165025200,184300,184300,184300,184300,0
|
|
20230628,180700,5165025200,184300,184300,184300,184300,0
|
|
20230628,180600,5165025200,184300,184300,184300,184300,0
|
|
20230628,180500,5165025200,184300,184300,184300,184300,0
|
|
20230628,180400,5165025200,184300,184300,184300,184300,0
|
|
20230628,180300,5165025200,184300,184300,184300,184300,0
|
|
20230628,180200,5165025200,184300,184300,184300,184300,0
|
|
20230628,180100,5165025200,184300,184300,184300,184300,0
|
|
20230628,180000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,175900,5165025200,184300,184300,184300,184300,0
|
|
20230628,175800,5165025200,184300,184300,184300,184300,0
|
|
20230628,175700,5165025200,184300,184300,184300,184300,0
|
|
20230628,175600,5165025200,184300,184300,184300,184300,0
|
|
20230628,175500,5165025200,184300,184300,184300,184300,0
|
|
20230628,175400,5165025200,184300,184300,184300,184300,0
|
|
20230628,175300,5165025200,184300,184300,184300,184300,0
|
|
20230628,175200,5165025200,184300,184300,184300,184300,0
|
|
20230628,175100,5165025200,184300,184300,184300,184300,0
|
|
20230628,175000,5165025200,184300,184300,184300,184300,0
|
|
20230628,174900,5165025200,184300,184300,184300,184300,0
|
|
20230628,174800,5165025200,184300,184300,184300,184300,0
|
|
20230628,174700,5165025200,184300,184300,184300,184300,0
|
|
20230628,174600,5165025200,184300,184300,184300,184300,0
|
|
20230628,174500,5165025200,184300,184300,184300,184300,0
|
|
20230628,174400,5165025200,184300,184300,184300,184300,0
|
|
20230628,174300,5165025200,184300,184300,184300,184300,0
|
|
20230628,174200,5165025200,184300,184300,184300,184300,0
|
|
20230628,174100,5165025200,184300,184300,184300,184300,0
|
|
20230628,174000,5165025200,184300,184300,184300,184300,0
|
|
20230628,173900,5165025200,184300,184300,184300,184300,0
|
|
20230628,173800,5165025200,184300,184300,184300,184300,0
|
|
20230628,173700,5165025200,184300,184300,184300,184300,0
|
|
20230628,173600,5165025200,184300,184300,184300,184300,0
|
|
20230628,173500,5165025200,184300,184300,184300,184300,0
|
|
20230628,173400,5165025200,184300,184300,184300,184300,0
|
|
20230628,173300,5165025200,184300,184300,184300,184300,0
|
|
20230628,173200,5165025200,184300,184300,184300,184300,0
|
|
20230628,173100,5165025200,184300,184300,184300,184300,0
|
|
20230628,173000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,172900,5165025200,184300,184300,184300,184300,0
|
|
20230628,172800,5165025200,184300,184300,184300,184300,0
|
|
20230628,172700,5165025200,184300,184300,184300,184300,0
|
|
20230628,172600,5165025200,184300,184300,184300,184300,0
|
|
20230628,172500,5165025200,184300,184300,184300,184300,0
|
|
20230628,172400,5165025200,184300,184300,184300,184300,0
|
|
20230628,172300,5165025200,184300,184300,184300,184300,0
|
|
20230628,172200,5165025200,184300,184300,184300,184300,0
|
|
20230628,172100,5165025200,184300,184300,184300,184300,0
|
|
20230628,172000,5165025200,184300,184300,184300,184300,0
|
|
20230628,171900,5165025200,184300,184300,184300,184300,0
|
|
20230628,171800,5165025200,184300,184300,184300,184300,0
|
|
20230628,171700,5165025200,184300,184300,184300,184300,0
|
|
20230628,171600,5165025200,184300,184300,184300,184300,0
|
|
20230628,171500,5165025200,184300,184300,184300,184300,0
|
|
20230628,171400,5165025200,184300,184300,184300,184300,0
|
|
20230628,171300,5165025200,184300,184300,184300,184300,0
|
|
20230628,171200,5165025200,184300,184300,184300,184300,0
|
|
20230628,171100,5165025200,184300,184300,184300,184300,0
|
|
20230628,171000,5165025200,184300,184300,184300,184300,0
|
|
20230628,170900,5165025200,184300,184300,184300,184300,0
|
|
20230628,170800,5165025200,184300,184300,184300,184300,0
|
|
20230628,170700,5165025200,184300,184300,184300,184300,0
|
|
20230628,170600,5165025200,184300,184300,184300,184300,0
|
|
20230628,170500,5165025200,184300,184300,184300,184300,0
|
|
20230628,170400,5165025200,184300,184300,184300,184300,0
|
|
20230628,170300,5165025200,184300,184300,184300,184300,0
|
|
20230628,170200,5165025200,184300,184300,184300,184300,0
|
|
20230628,170100,5165025200,184300,184300,184300,184300,0
|
|
20230628,170000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,165900,5165025200,184300,184300,184300,184300,0
|
|
20230628,165800,5165025200,184300,184300,184300,184300,0
|
|
20230628,165700,5165025200,184300,184300,184300,184300,0
|
|
20230628,165600,5165025200,184300,184300,184300,184300,0
|
|
20230628,165500,5165025200,184300,184300,184300,184300,0
|
|
20230628,165400,5165025200,184300,184300,184300,184300,0
|
|
20230628,165300,5165025200,184300,184300,184300,184300,0
|
|
20230628,165200,5165025200,184300,184300,184300,184300,0
|
|
20230628,165100,5165025200,184300,184300,184300,184300,0
|
|
20230628,165000,5165025200,184300,184300,184300,184300,0
|
|
20230628,164900,5165025200,184300,184300,184300,184300,0
|
|
20230628,164800,5165025200,184300,184300,184300,184300,0
|
|
20230628,164700,5165025200,184300,184300,184300,184300,0
|
|
20230628,164600,5165025200,184300,184300,184300,184300,0
|
|
20230628,164500,5165025200,184300,184300,184300,184300,0
|
|
20230628,164400,5165025200,184300,184300,184300,184300,0
|
|
20230628,164300,5165025200,184300,184300,184300,184300,0
|
|
20230628,164200,5165025200,184300,184300,184300,184300,0
|
|
20230628,164100,5165025200,184300,184300,184300,184300,0
|
|
20230628,164000,5165025200,184300,184300,184300,184300,0
|
|
20230628,163900,5165025200,184300,184300,184300,184300,0
|
|
20230628,163800,5165025200,184300,184300,184300,184300,0
|
|
20230628,163700,5165025200,184300,184300,184300,184300,0
|
|
20230628,163600,5165025200,184300,184300,184300,184300,0
|
|
20230628,163500,5165025200,184300,184300,184300,184300,0
|
|
20230628,163400,5165025200,184300,184300,184300,184300,0
|
|
20230628,163300,5165025200,184300,184300,184300,184300,0
|
|
20230628,163200,5165025200,184300,184300,184300,184300,0
|
|
20230628,163100,5165025200,184300,184300,184300,184300,0
|
|
20230628,163000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,162900,5165025200,184300,184300,184300,184300,0
|
|
20230628,162800,5165025200,184300,184300,184300,184300,0
|
|
20230628,162700,5165025200,184300,184300,184300,184300,0
|
|
20230628,162600,5165025200,184300,184300,184300,184300,0
|
|
20230628,162500,5165025200,184300,184300,184300,184300,0
|
|
20230628,162400,5165025200,184300,184300,184300,184300,0
|
|
20230628,162300,5165025200,184300,184300,184300,184300,0
|
|
20230628,162200,5165025200,184300,184300,184300,184300,0
|
|
20230628,162100,5165025200,184300,184300,184300,184300,0
|
|
20230628,162000,5165025200,184300,184300,184300,184300,0
|
|
20230628,161900,5165025200,184300,184300,184300,184300,0
|
|
20230628,161800,5165025200,184300,184300,184300,184300,0
|
|
20230628,161700,5165025200,184300,184300,184300,184300,0
|
|
20230628,161600,5165025200,184300,184300,184300,184300,0
|
|
20230628,161500,5165025200,184300,184300,184300,184300,0
|
|
20230628,161400,5165025200,184300,184300,184300,184300,0
|
|
20230628,161300,5165025200,184300,184300,184300,184300,0
|
|
20230628,161200,5165025200,184300,184300,184300,184300,0
|
|
20230628,161100,5165025200,184300,184300,184300,184300,0
|
|
20230628,161000,5165025200,184300,184300,184300,184300,0
|
|
20230628,160900,5165025200,184300,184300,184300,184300,0
|
|
20230628,160800,5165025200,184300,184300,184300,184300,0
|
|
20230628,160700,5165025200,184300,184300,184300,184300,0
|
|
20230628,160600,5165025200,184300,184300,184300,184300,0
|
|
20230628,160500,5165025200,184300,184300,184300,184300,0
|
|
20230628,160400,5165025200,184300,184300,184300,184300,0
|
|
20230628,160300,5165025200,184300,184300,184300,184300,0
|
|
20230628,160200,5165025200,184300,184300,184300,184300,0
|
|
20230628,160100,5165025200,184300,184300,184300,184300,0
|
|
20230628,160000,5165025200,184300,184300,184300,184300,1155
|
|
20230628,155900,5165025200,184300,184300,184300,184300,0
|
|
20230628,155800,5165025200,184300,184300,184300,184300,0
|
|
20230628,155700,5165025200,184300,184300,184300,184300,0
|
|
20230628,155600,5165025200,184300,184300,184300,184300,0
|
|
20230628,155500,5165025200,184300,184300,184300,184300,0
|
|
20230628,155400,5165025200,184300,184300,184300,184300,0
|
|
20230628,155300,5165025200,184300,184300,184300,184300,0
|
|
20230628,155200,5165025200,184300,184300,184300,184300,0
|
|
20230628,155100,5165025200,184300,184300,184300,184300,0
|
|
20230628,155000,5165025200,184300,184300,184300,184300,0
|
|
20230628,154900,5165025200,184300,184300,184300,184300,0
|
|
20230628,154800,5165025200,184300,184300,184300,184300,0
|
|
20230628,154700,5165025200,184300,184300,184300,184300,0
|
|
20230628,154600,5165025200,184300,184300,184300,184300,0
|
|
20230628,154500,5165025200,184300,184300,184300,184300,0
|
|
20230628,154400,5165025200,184300,184300,184300,184300,0
|
|
20230628,154300,5165025200,184300,184300,184300,184300,0
|
|
20230628,154200,5165025200,184300,184300,184300,184300,0
|
|
20230628,154100,5165025200,184300,184300,184300,184300,0
|
|
20230628,154000,5165025200,184300,184300,184300,184300,0
|
|
20230628,153900,5165025200,184300,184300,184300,184300,0
|
|
20230628,153800,5165025200,184300,184300,184300,184300,0
|
|
20230628,153700,5165025200,184300,184300,184300,184300,0
|
|
20230628,153600,5165025200,184300,184300,184300,184300,0
|
|
20230628,153500,5165025200,184300,184300,184300,184300,0
|
|
20230628,153400,5165025200,184300,184300,184300,184300,0
|
|
20230628,153300,5165025200,184300,184300,184300,184300,0
|
|
20230628,153200,5165025200,184300,184300,184300,184300,0
|
|
20230628,153100,5165025200,184300,184300,184300,184300,0
|
|
20230628,153000,5165025200,184300,184300,184300,184300,2310
|
|
20230628,152900,4952158700,184000,184000,184000,184000,0
|
|
20230628,152800,4952158700,184000,184000,184000,184000,0
|
|
20230628,152700,4952158700,184000,184000,184000,184000,0
|
|
20230628,152600,4952158700,184000,184000,184000,184000,0
|
|
20230628,152500,4952158700,184000,184000,184000,184000,0
|
|
20230628,152400,4952158700,184000,184000,184000,184000,0
|
|
20230628,152300,4952158700,184000,184000,184000,184000,0
|
|
20230628,152200,4952158700,184000,184000,184000,184000,0
|
|
20230628,152100,4952158700,184000,184000,184000,184000,0
|
|
20230628,152000,4952158700,184000,184000,184000,184000,0
|
|
20230628,151900,4952158700,184000,183200,184000,183200,80
|
|
20230628,151800,4937455500,183800,183000,183800,183000,93
|
|
20230628,151700,4920406000,183000,182900,183000,182900,7
|
|
20230628,151600,4919125600,182900,182800,182900,182400,188
|
|
20230628,151500,4884793600,182800,183000,183000,182800,65
|
|
20230628,151400,4872905100,183000,183100,183100,182900,29
|
|
20230628,151300,4867597100,183000,182600,183600,182600,231
|
|
20230628,151200,4825376700,182500,182500,182600,182500,53
|
|
20230628,151100,4815703900,182500,182600,182700,182500,39
|
|
20230628,151000,4808581200,182800,182800,182800,182600,37
|
|
20230628,150900,4801820000,182700,182600,182700,182600,34
|
|
20230628,150800,4795610400,182500,182500,182500,182500,33
|
|
20230628,150700,4789587900,182500,182900,182900,182400,186
|
|
20230628,150600,4755620300,182800,183300,183300,182800,71
|
|
20230628,150500,4742625700,183300,183400,183400,183200,13
|
|
20230628,150400,4740242800,183400,183400,183400,183400,16
|
|
20230628,150300,4737308400,183300,183800,183800,183200,198
|
|
20230628,150200,4700995000,183800,183800,183800,183800,14
|
|
20230628,150100,4698421800,183800,183900,183900,183700,36
|
|
20230628,150000,4691803800,183900,184000,184400,183800,296
|
|
20230628,145900,4637286100,184000,184000,184000,183900,91
|
|
20230628,145800,4620543200,184000,183800,184000,183800,87
|
|
20230628,145700,4604546600,183800,183700,183800,183700,48
|
|
20230628,145600,4595727000,183700,183700,183700,183700,50
|
|
20230628,145500,4586542000,183700,183700,183700,183700,69
|
|
20230628,145400,4573866700,183700,183600,183700,183600,31
|
|
20230628,145300,4568174800,183600,183300,183600,183300,39
|
|
20230628,145200,4561019200,183300,183900,184000,183200,273
|
|
20230628,145100,4510925600,183900,184300,184300,183900,98
|
|
20230628,145000,4492898000,184200,184200,184200,184200,65
|
|
20230628,144900,4480925000,184300,184300,184300,184200,74
|
|
20230628,144800,4467287900,184300,184200,184300,184100,65
|
|
20230628,144700,4455314400,184200,184200,184200,184100,128
|
|
20230628,144600,4431737100,184100,184200,184200,184100,80
|
|
20230628,144500,4417002900,184200,184300,184300,184100,56
|
|
20230628,144400,4406683300,184300,184300,184300,184300,36
|
|
20230628,144300,4400048500,184300,184200,184300,184200,53
|
|
20230628,144200,4390284700,184200,184100,184200,184100,72
|
|
20230628,144100,4377024500,184000,184200,184300,184000,66
|
|
20230628,144000,4364867200,184200,184200,184200,184200,27
|
|
20230628,143900,4359893800,184100,184000,184200,183900,86
|
|
20230628,143800,4344067200,184000,183800,184000,183800,52
|
|
20230628,143700,4334501500,183900,184200,184200,183900,50
|
|
20230628,143600,4325297700,184200,184300,184300,184100,53
|
|
20230628,143500,4315535300,184300,184200,184300,184200,70
|
|
20230628,143400,4302638900,184200,184100,184200,184100,45
|
|
20230628,143300,4294351500,184100,184100,184100,184100,38
|
|
20230628,143200,4287355700,184100,184200,184200,183900,57
|
|
20230628,143100,4276865000,184200,184200,184200,184100,49
|
|
20230628,143000,4267839800,184200,184200,184200,184100,39
|
|
20230628,142900,4260657200,184200,184200,184200,184200,71
|
|
20230628,142800,4247579000,184100,184200,184200,184100,54
|
|
20230628,142700,4237632400,184200,184200,184200,184100,45
|
|
20230628,142600,4229343500,184200,184200,184200,184100,56
|
|
20230628,142500,4219029900,184200,184100,184200,184100,58
|
|
20230628,142400,4208347400,184200,184000,184200,183900,66
|
|
20230628,142300,4196201100,184000,184000,184000,184000,43
|
|
20230628,142200,4188289100,184000,184000,184000,183900,58
|
|
20230628,142100,4177617700,184000,184000,184000,183900,42
|
|
20230628,142000,4169892000,183900,183900,184000,183800,42
|
|
20230628,141900,4162167500,183900,183900,184000,183800,62
|
|
20230628,141800,4150765200,183800,183800,183900,183800,61
|
|
20230628,141700,4139549900,183800,183800,183900,183800,29
|
|
20230628,141600,4134219400,183700,184000,184100,183700,136
|
|
20230628,141500,4109213900,184100,184100,184200,184100,40
|
|
20230628,141400,4101849500,184100,184100,184200,184100,67
|
|
20230628,141300,4089511600,184100,183900,184100,183900,59
|
|
20230628,141200,4078654900,183900,184100,184100,183900,65
|
|
20230628,141100,4066694400,184000,184100,184200,184000,22
|
|
20230628,141000,4062644400,184200,184100,184200,184100,52
|
|
20230628,140900,4053069800,184100,184200,184200,184100,50
|
|
20230628,140800,4043860400,184100,184000,184100,183900,103
|
|
20230628,140700,4024908600,183900,183900,184000,183900,43
|
|
20230628,140600,4017000600,183900,184200,184200,183900,62
|
|
20230628,140500,4005587800,184100,183900,184100,183900,45
|
|
20230628,140400,3997305700,183900,184100,184100,183900,54
|
|
20230628,140300,3987370000,184100,184100,184100,184000,27
|
|
20230628,140200,3982399700,184100,184000,184100,184000,56
|
|
20230628,140100,3972091700,184000,183900,184100,183900,68
|
|
20230628,140000,3959579800,184000,183800,184000,183800,163
|
|
20230628,135900,3929607300,183800,183700,183800,183700,25
|
|
20230628,135800,3925013800,183800,183700,183800,183700,53
|
|
20230628,135700,3915275600,183800,183800,183900,183700,67
|
|
20230628,135600,3902959700,183900,183700,183900,183700,56
|
|
20230628,135500,3892665700,183700,183600,183800,183600,11
|
|
20230628,135400,3890644400,183700,183800,183800,183600,87
|
|
20230628,135300,3874660500,183800,183900,184000,183700,102
|
|
20230628,135200,3855908000,184000,184100,184200,183900,63
|
|
20230628,135100,3844313100,184100,184300,184300,184000,54
|
|
20230628,135000,3834371200,184300,184200,184300,184100,51
|
|
20230628,134900,3824977100,184200,184100,184200,184100,56
|
|
20230628,134800,3814663900,184200,184000,184200,184000,75
|
|
20230628,134700,3800858300,184100,184100,184100,183900,81
|
|
20230628,134600,3785953100,184100,184200,184200,184000,93
|
|
20230628,134500,3768830500,184100,184100,184200,184100,67
|
|
20230628,134400,3756491200,184200,184100,184200,184100,36
|
|
20230628,134300,3749860400,184100,184000,184200,184000,53
|
|
20230628,134200,3740104400,184000,184000,184100,183900,31
|
|
20230628,134100,3734400400,184000,183900,184000,183900,93
|
|
20230628,134000,3717297300,183800,183700,183800,183700,51
|
|
20230628,133900,3707927400,183700,183900,184000,183700,74
|
|
20230628,133800,3694320400,183900,183900,183900,183800,37
|
|
20230628,133700,3687516300,183800,184100,184100,183700,84
|
|
20230628,133600,3672076300,184000,184200,184200,184000,43
|
|
20230628,133500,3664161800,184100,184000,184200,184000,48
|
|
20230628,133400,3655326600,184000,184200,184200,183900,35
|
|
20230628,133300,3648884100,184200,184000,184200,183900,56
|
|
20230628,133200,3638578200,183900,183800,184000,183800,68
|
|
20230628,133100,3626075500,183700,183600,183900,183600,85
|
|
20230628,133000,3610460500,183600,183900,183900,183400,124
|
|
20230628,132900,3587696500,183700,183800,183900,183500,92
|
|
20230628,132800,3570793000,183800,183700,183800,183700,39
|
|
20230628,132700,3563628400,183700,183800,183800,183600,28
|
|
20230628,132600,3558483500,183700,183600,183700,183600,65
|
|
20230628,132500,3546546300,183600,183600,183600,183600,31
|
|
20230628,132400,3540854700,183500,183800,183800,183500,41
|
|
20230628,132300,3533325000,183900,184300,184300,183900,129
|
|
20230628,132200,3509572100,184000,184000,184000,184000,83
|
|
20230628,132100,3494300100,184000,183900,184000,183800,79
|
|
20230628,132000,3479770900,183900,183900,183900,183900,20
|
|
20230628,131900,3476092900,184000,183800,184000,183700,93
|
|
20230628,131800,3458993900,183800,183700,183900,183700,70
|
|
20230628,131700,3446126000,183800,183500,183900,183500,68
|
|
20230628,131600,3433635100,183400,183400,183400,183400,16
|
|
20230628,131500,3430700700,183400,183500,183500,183200,33
|
|
20230628,131400,3424651100,183500,183400,183500,183300,64
|
|
20230628,131300,3412912500,183400,183300,183500,183300,28
|
|
20230628,131200,3407777300,183400,183600,183600,183300,81
|
|
20230628,131100,3392916900,183600,183800,184000,183600,101
|
|
20230628,131000,3374355200,183700,183500,183700,183500,69
|
|
20230628,130900,3361688000,183500,183400,183500,183400,18
|
|
20230628,130800,3358385200,183400,183500,183600,183400,46
|
|
20230628,130700,3349944200,183400,183000,183400,182900,70
|
|
20230628,130600,3337129000,183000,183300,183300,183000,52
|
|
20230628,130500,3327605900,183200,183500,183500,183200,309
|
|
20230628,130400,3270944100,183500,183500,183500,183500,49
|
|
20230628,130300,3261952600,183400,183600,183700,183400,78
|
|
20230628,130200,3247639500,183700,184200,184300,183700,227
|
|
20230628,130100,3205900400,184200,184100,184300,184100,50
|
|
20230628,130000,3196688500,184200,184300,184400,184100,98
|
|
20230628,125900,3178635800,184300,184400,184400,184200,50
|
|
20230628,125800,3169420500,184300,184200,184300,184100,90
|
|
20230628,125700,3152844700,184300,184200,184500,184200,95
|
|
20230628,125600,3135325800,184500,184300,184500,184200,72
|
|
20230628,125500,3122051900,184300,184100,184300,184000,129
|
|
20230628,125400,3098295700,184100,184000,184100,184000,32
|
|
20230628,125300,3092404600,184100,184200,184200,184000,21
|
|
20230628,125200,3088538400,184200,184000,184200,184000,95
|
|
20230628,125100,3071048000,184100,184000,184100,184000,31
|
|
20230628,125000,3065341200,184000,184100,184100,183900,71
|
|
20230628,124900,3052275300,184000,184200,184200,184000,28
|
|
20230628,124800,3047120700,184200,184100,184200,183900,206
|
|
20230628,124700,3009215900,184100,184400,184400,184100,53
|
|
20230628,124600,2999448100,184400,184200,184400,184200,82
|
|
20230628,124500,2984333600,184100,184100,184100,184100,32
|
|
20230628,124400,2978442400,184100,184000,184100,184000,44
|
|
20230628,124300,2970342800,183900,184100,184200,183900,71
|
|
20230628,124200,2957273300,184100,184300,184300,184000,50
|
|
20230628,124100,2948060900,184300,184300,184300,184200,38
|
|
20230628,124000,2941059100,184200,184200,184200,184100,19
|
|
20230628,123900,2937559400,184200,184400,184400,184100,65
|
|
20230628,123800,2925578800,184400,184400,184400,184300,53
|
|
20230628,123700,2915807600,184200,184300,184400,184200,73
|
|
20230628,123600,2902353400,184400,184100,184400,184100,68
|
|
20230628,123500,2889825200,184100,183900,184100,183900,103
|
|
20230628,123400,2870870500,183900,183900,183900,183900,40
|
|
20230628,123300,2863514500,183900,184000,184000,183800,25
|
|
20230628,123200,2858916400,184000,183800,184000,183800,41
|
|
20230628,123100,2851375100,183700,184000,184100,183700,84
|
|
20230628,123000,2835922800,184000,183900,184000,183900,62
|
|
20230628,122900,2824516200,183900,183900,183900,183900,27
|
|
20230628,122800,2819550900,183800,184000,184000,183800,73
|
|
20230628,122700,2806121000,184100,184000,184100,184000,40
|
|
20230628,122600,2798760300,184000,184000,184000,183900,39
|
|
20230628,122500,2791584600,184000,184000,184100,183900,99
|
|
20230628,122400,2773367700,184000,184000,184000,184000,15
|
|
20230628,122300,2770607700,184000,183900,184000,183900,57
|
|
20230628,122200,2760124100,183900,183800,183900,183700,80
|
|
20230628,122100,2745414500,183800,183800,183900,183800,40
|
|
20230628,122000,2738060000,183800,183800,183900,183800,27
|
|
20230628,121900,2733097100,183900,183900,183900,183800,89
|
|
20230628,121800,2716734800,183900,183700,183900,183600,116
|
|
20230628,121700,2695412800,183700,183600,183700,183600,17
|
|
20230628,121600,2692291300,183600,183500,183600,183500,43
|
|
20230628,121500,2684398400,183500,183800,183900,183500,53
|
|
20230628,121400,2674658400,183800,184000,184000,183800,55
|
|
20230628,121300,2664542800,184000,184200,184200,183900,162
|
|
20230628,121200,2634716200,184200,184200,184200,184200,50
|
|
20230628,121100,2625506200,184200,183800,184200,183800,45
|
|
20230628,121000,2617226600,183700,183700,183700,183700,30
|
|
20230628,120900,2611715600,183600,183500,183600,183500,33
|
|
20230628,120800,2605657500,183500,183600,183600,183400,57
|
|
20230628,120700,2595194000,183600,183900,183900,183500,44
|
|
20230628,120600,2587115700,184100,184500,184500,184100,46
|
|
20230628,120500,2578640100,184500,185200,185200,184500,176
|
|
20230628,120400,2546082900,185200,184500,186000,184500,733
|
|
20230628,120300,2410502400,184500,184200,184500,184100,286
|
|
20230628,120200,2357765900,184200,184200,184200,184200,19
|
|
20230628,120100,2354266100,184200,184000,184200,184000,88
|
|
20230628,120000,2338066000,184000,184100,184100,183900,62
|
|
20230628,115900,2326655800,184000,184100,184200,184000,50
|
|
20230628,115800,2317448500,184100,184100,184100,184000,49
|
|
20230628,115700,2308428000,184000,183900,184100,183800,144
|
|
20230628,115600,2281934900,183900,184000,184000,183900,68
|
|
20230628,115500,2269427500,184000,184000,184000,184000,62
|
|
20230628,115400,2258019500,184000,183900,184000,183900,54
|
|
20230628,115300,2248088700,183900,183800,183900,183800,70
|
|
20230628,115200,2235217800,183800,183800,183800,183800,61
|
|
20230628,115100,2224006000,183800,183800,183800,183700,84
|
|
20230628,115000,2208566900,183800,183800,183800,183700,60
|
|
20230628,114900,2197539600,183800,183700,183800,183700,86
|
|
20230628,114800,2181732900,183800,183700,183800,183700,85
|
|
20230628,114700,2166111900,183800,183700,183800,183700,49
|
|
20230628,114600,2157106300,183800,183800,183900,183800,91
|
|
20230628,114500,2140376000,183800,183800,183800,183800,58
|
|
20230628,114400,2129715600,183800,183700,183800,183700,62
|
|
20230628,114300,2118324400,183700,183700,183700,183700,71
|
|
20230628,114200,2105281700,183700,183600,183700,183600,58
|
|
20230628,114100,2094631000,183700,183700,183700,183700,37
|
|
20230628,114000,2087834100,183600,183700,183700,183500,79
|
|
20230628,113900,2073327200,183600,183700,183700,183600,26
|
|
20230628,113800,2068551200,183600,183500,183700,183400,63
|
|
20230628,113700,2056986900,183500,183600,183700,183400,134
|
|
20230628,113600,2032387600,183600,183400,183600,183400,57
|
|
20230628,113500,2021925900,183500,183500,183500,183500,45
|
|
20230628,113400,2013668400,183400,183500,183500,183400,53
|
|
20230628,113300,2003943400,183500,183500,183500,183400,58
|
|
20230628,113200,1993301100,183500,183400,183500,183400,58
|
|
20230628,113100,1982662500,183400,183400,183400,183400,56
|
|
20230628,113000,1972392100,183400,183100,183400,183100,39
|
|
20230628,112900,1965246700,183100,183000,183100,183000,51
|
|
20230628,112800,1955913100,183000,183000,183000,182900,40
|
|
20230628,112700,1948593500,182900,182800,182900,182800,60
|
|
20230628,112600,1937623800,182800,182500,182800,182500,59
|
|
20230628,112500,1926843600,182500,182800,182800,182500,73
|
|
20230628,112400,1913504100,182800,182900,182900,182700,63
|
|
20230628,112300,1901985200,182900,183400,183400,182900,181
|
|
20230628,112200,1868835400,183400,183500,183500,183400,112
|
|
20230628,112100,1848290700,183500,183500,183500,183400,54
|
|
20230628,112000,1838382400,183500,183500,183500,183500,70
|
|
20230628,111900,1825537400,183500,183300,183500,183300,49
|
|
20230628,111800,1816547600,183400,183400,183400,183400,63
|
|
20230628,111700,1804993400,183300,183300,183400,183200,76
|
|
20230628,111600,1791063400,183300,183300,183300,183200,48
|
|
20230628,111500,1782265700,183200,183400,183500,183100,67
|
|
20230628,111400,1769983100,183500,183500,183500,183300,70
|
|
20230628,111300,1757140000,183400,183300,183400,183200,85
|
|
20230628,111200,1741557200,183300,183300,183500,183100,75
|
|
20230628,111100,1727810200,183100,183400,183400,183100,120
|
|
20230628,111000,1705809000,183400,183300,183400,183200,73
|
|
20230628,110900,1692427700,183300,183000,183400,183000,149
|
|
20230628,110800,1665135900,183000,182900,183000,182900,43
|
|
20230628,110700,1657268800,182900,183000,183000,182800,56
|
|
20230628,110600,1647022600,183000,183400,183400,182900,248
|
|
20230628,110500,1601622100,183300,183300,183300,183200,76
|
|
20230628,110400,1587691800,183300,183200,183300,183200,65
|
|
20230628,110300,1575777700,183200,183300,183300,183200,70
|
|
20230628,110200,1562948900,183300,183300,183300,183300,19
|
|
20230628,110100,1559466200,183300,183300,183300,183200,68
|
|
20230628,110000,1547002000,183300,183300,183300,183200,41
|
|
20230628,105900,1539489400,183300,183400,183400,183200,50
|
|
20230628,105800,1530322100,183300,183300,183400,183300,35
|
|
20230628,105700,1523905500,183300,183500,183500,183100,90
|
|
20230628,105600,1507401700,183400,183400,183400,183300,65
|
|
20230628,105500,1495481500,183400,183200,183400,183200,24
|
|
20230628,105400,1491081800,183400,183300,183400,183300,38
|
|
20230628,105300,1484115400,183300,183500,183500,183200,46
|
|
20230628,105200,1475680300,183500,183200,183500,183200,146
|
|
20230628,105100,1448913500,183200,183300,183300,183200,79
|
|
20230628,105000,1434435400,183300,183000,183300,183000,53
|
|
20230628,104900,1424727600,183000,182900,183000,182900,67
|
|
20230628,104800,1412471800,182900,182400,182900,182400,52
|
|
20230628,104700,1402973800,182500,182500,182500,182500,44
|
|
20230628,104600,1394943800,182500,182600,182600,182100,78
|
|
20230628,104500,1380722800,182700,182800,182900,182600,72
|
|
20230628,104400,1367562200,182800,182900,182900,182800,8
|
|
20230628,104300,1366099100,182800,182700,182800,182700,49
|
|
20230628,104200,1357143800,182600,182600,182800,182500,38
|
|
20230628,104100,1350206800,182700,182400,183000,181900,142
|
|
20230628,104000,1324298300,182500,182800,182800,181900,397
|
|
20230628,103900,1251817900,182900,183000,183000,182900,48
|
|
20230628,103800,1243034300,182900,183000,183000,182900,52
|
|
20230628,103700,1233519500,183000,182900,183000,182900,42
|
|
20230628,103600,1225836000,182900,182900,182900,182800,28
|
|
20230628,103500,1220715000,182900,182900,183000,182700,64
|
|
20230628,103400,1209010000,183000,182900,183000,182900,82
|
|
20230628,103300,1194010900,182900,182800,182900,182800,30
|
|
20230628,103200,1188524100,182800,182900,183000,182800,112
|
|
20230628,103100,1168038700,182900,182900,182900,182900,61
|
|
20230628,103000,1156881800,182900,182900,182900,182800,64
|
|
20230628,102900,1145176600,182900,182800,182900,182800,40
|
|
20230628,102800,1137863400,182400,182900,182900,182400,68
|
|
20230628,102700,1125430500,182900,182400,183000,182400,455
|
|
20230628,102600,1042350100,182400,182300,182400,182300,90
|
|
20230628,102500,1025943000,182300,182300,182400,182300,33
|
|
20230628,102400,1019925000,182300,182300,182300,182200,63
|
|
20230628,102300,1008441800,182300,182400,182400,182300,36
|
|
20230628,102200,1001878900,182300,182200,182300,182200,59
|
|
20230628,102100,991123500,182000,181900,182000,181900,21
|
|
20230628,102000,987302300,181900,181900,182000,181900,29
|
|
20230628,101900,982025100,181900,182100,182100,181600,76
|
|
20230628,101800,968201600,182100,182300,182300,182100,144
|
|
20230628,101700,941960900,182300,182400,182400,182300,88
|
|
20230628,101600,925910700,182300,182300,182300,182300,68
|
|
20230628,101500,913514300,182300,182300,182300,182300,30
|
|
20230628,101400,908045300,182300,182300,182300,182200,44
|
|
20230628,101300,900025400,182200,182200,182300,182200,159
|
|
20230628,101200,871051300,182200,182100,182200,182100,90
|
|
20230628,101100,854662000,182100,182000,182100,182000,24
|
|
20230628,101000,850293600,182000,182000,182000,182000,32
|
|
20230628,100900,844469600,182000,182000,182000,182000,40
|
|
20230628,100800,837189600,182000,181900,182000,181900,36
|
|
20230628,100700,830638800,181900,181900,181900,181900,36
|
|
20230628,100600,824090400,181900,181900,181900,181900,55
|
|
20230628,100500,814085900,181900,181900,181900,181900,8
|
|
20230628,100400,812630700,181800,181800,181900,181800,53
|
|
20230628,100300,802994900,181900,182000,182100,181900,123
|
|
20230628,100200,780611200,182000,182000,182000,181900,23
|
|
20230628,100100,776425800,182000,182000,182000,181900,46
|
|
20230628,100000,768054000,182000,182000,182000,181900,16
|
|
20230628,095900,765142200,182000,182000,182000,181900,18
|
|
20230628,095800,761867200,182000,182000,182000,181800,38
|
|
20230628,095700,754951700,182000,181800,182000,181800,21
|
|
20230628,095600,751131600,181800,182000,182000,181800,35
|
|
20230628,095500,744766600,182100,182100,182100,181800,26
|
|
20230628,095400,740034100,181800,182200,182200,181600,174
|
|
20230628,095300,708375800,182200,182200,182200,182200,38
|
|
20230628,095200,701452200,182000,182000,182000,181900,46
|
|
20230628,095100,693080300,182000,181500,182000,181500,193
|
|
20230628,095000,658020600,181200,180700,181500,180700,464
|
|
20230628,094900,574061800,180700,180700,180700,180700,42
|
|
20230628,094800,566472400,180700,180700,180700,180600,14
|
|
20230628,094700,563942700,180700,180600,180700,180500,121
|
|
20230628,094600,542089700,180600,180600,180600,180600,34
|
|
20230628,094500,535949300,180600,180600,180600,180600,21
|
|
20230628,094400,532156700,180600,180600,180600,180600,15
|
|
20230628,094300,529447700,180600,180500,180600,180500,29
|
|
20230628,094200,524213000,180500,180500,180500,180500,68
|
|
20230628,094100,511939000,180500,180400,180500,180400,60
|
|
20230628,094000,501112100,180300,180200,180300,180200,51
|
|
20230628,093900,491917000,180300,180000,180300,180000,58
|
|
20230628,093800,481471500,180000,179700,180000,179700,43
|
|
20230628,093700,473737800,179700,179600,179800,179600,32
|
|
20230628,093600,467987100,179800,179400,179800,179400,91
|
|
20230628,093500,451651600,179400,179400,179400,179400,3
|
|
20230628,093400,451113400,179300,179000,179300,178900,55
|
|
20230628,093300,441267000,178900,178800,178900,178800,23
|
|
20230628,093200,437153400,178800,179100,179100,178800,28
|
|
20230628,093100,432142700,179100,179200,179300,179100,12
|
|
20230628,093000,429992300,179300,179200,179300,179200,19
|
|
20230628,092900,426586800,179300,179300,179300,179300,7
|
|
20230628,092800,425331700,179300,179300,179300,179300,9
|
|
20230628,092700,423718000,179300,179400,179500,179200,24
|
|
20230628,092600,419412700,179400,179400,179400,179300,7
|
|
20230628,092500,418157000,179300,179100,179300,179100,20
|
|
20230628,092400,414573500,179100,179000,179100,179000,22
|
|
20230628,092300,410635000,179000,179000,179000,179000,5
|
|
20230628,092200,409740000,178600,178500,178600,178500,18
|
|
20230628,092100,406526700,178500,178500,178500,178300,93
|
|
20230628,092000,389928000,178500,178700,179800,178500,86
|
|
20230628,091900,374534900,178700,178700,178700,178700,5
|
|
20230628,091800,373641400,178700,178900,179300,178700,47
|
|
20230628,091700,365233900,178600,178200,178600,178100,147
|
|
20230628,091600,339017400,178300,179000,179000,178200,199
|
|
20230628,091500,303474500,179100,179400,179400,179000,10
|
|
20230628,091400,301682900,179400,179100,179400,179100,133
|
|
20230628,091300,277858100,179200,179500,179500,179200,10
|
|
20230628,091200,276064200,179500,180000,180000,179500,76
|
|
20230628,091100,262410900,180000,179600,180000,179600,65
|
|
20230628,091000,250715800,179400,179200,179400,179200,36
|
|
20230628,090900,244262000,179100,179900,179900,179100,155
|
|
20230628,090800,216404200,180000,179400,180400,179400,126
|
|
20230628,090700,193751900,179400,179500,179600,179300,41
|
|
20230628,090600,186397100,179500,179500,179700,179500,57
|
|
20230628,090500,176163700,179500,178400,179600,178400,165
|
|
20230628,090400,146662900,178400,179200,179200,178200,88
|
|
20230628,090300,130947300,178700,178600,178700,178600,29
|
|
20230628,090200,125766800,178600,177800,178600,177800,58
|
|
20230628,090100,115436500,177800,180400,180400,177700,493
|
|
20230628,090000,27296800,180400,180800,180800,180400,151
|