667 lines
37 KiB
CSV
667 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200400,2482302500,408000,408000,408000,408000,206
|
|
20230623,200300,2482302500,408000,408000,408000,408000,0
|
|
20230623,200200,2482302500,408000,408000,408000,408000,0
|
|
20230623,200100,2482302500,408000,408000,408000,408000,0
|
|
20230623,200000,2482302500,408000,408000,408000,408000,0
|
|
20230623,195900,2482302500,408000,408000,408000,408000,0
|
|
20230623,195800,2482302500,408000,408000,408000,408000,0
|
|
20230623,195700,2482302500,408000,408000,408000,408000,0
|
|
20230623,195600,2482302500,408000,408000,408000,408000,0
|
|
20230623,195500,2482302500,408000,408000,408000,408000,0
|
|
20230623,195400,2482302500,408000,408000,408000,408000,0
|
|
20230623,195300,2482302500,408000,408000,408000,408000,0
|
|
20230623,195200,2482302500,408000,408000,408000,408000,0
|
|
20230623,195100,2482302500,408000,408000,408000,408000,0
|
|
20230623,195000,2482302500,408000,408000,408000,408000,0
|
|
20230623,194900,2482302500,408000,408000,408000,408000,0
|
|
20230623,194800,2482302500,408000,408000,408000,408000,0
|
|
20230623,194700,2482302500,408000,408000,408000,408000,0
|
|
20230623,194600,2482302500,408000,408000,408000,408000,0
|
|
20230623,194500,2482302500,408000,408000,408000,408000,0
|
|
20230623,194400,2482302500,408000,408000,408000,408000,0
|
|
20230623,194300,2482302500,408000,408000,408000,408000,0
|
|
20230623,194200,2482302500,408000,408000,408000,408000,0
|
|
20230623,194100,2482302500,408000,408000,408000,408000,0
|
|
20230623,194000,2482302500,408000,408000,408000,408000,0
|
|
20230623,193900,2482302500,408000,408000,408000,408000,0
|
|
20230623,193800,2482302500,408000,408000,408000,408000,0
|
|
20230623,193700,2482302500,408000,408000,408000,408000,0
|
|
20230623,193600,2482302500,408000,408000,408000,408000,0
|
|
20230623,193500,2482302500,408000,408000,408000,408000,0
|
|
20230623,193400,2482302500,408000,408000,408000,408000,206
|
|
20230623,193300,2482302500,408000,408000,408000,408000,0
|
|
20230623,193200,2482302500,408000,408000,408000,408000,0
|
|
20230623,193100,2482302500,408000,408000,408000,408000,0
|
|
20230623,193000,2482302500,408000,408000,408000,408000,0
|
|
20230623,192900,2482302500,408000,408000,408000,408000,0
|
|
20230623,192800,2482302500,408000,408000,408000,408000,0
|
|
20230623,192700,2482302500,408000,408000,408000,408000,0
|
|
20230623,192600,2482302500,408000,408000,408000,408000,0
|
|
20230623,192500,2482302500,408000,408000,408000,408000,0
|
|
20230623,192400,2482302500,408000,408000,408000,408000,0
|
|
20230623,192300,2482302500,408000,408000,408000,408000,0
|
|
20230623,192200,2482302500,408000,408000,408000,408000,0
|
|
20230623,192100,2482302500,408000,408000,408000,408000,0
|
|
20230623,192000,2482302500,408000,408000,408000,408000,0
|
|
20230623,191900,2482302500,408000,408000,408000,408000,0
|
|
20230623,191800,2482302500,408000,408000,408000,408000,0
|
|
20230623,191700,2482302500,408000,408000,408000,408000,0
|
|
20230623,191600,2482302500,408000,408000,408000,408000,0
|
|
20230623,191500,2482302500,408000,408000,408000,408000,0
|
|
20230623,191400,2482302500,408000,408000,408000,408000,0
|
|
20230623,191300,2482302500,408000,408000,408000,408000,0
|
|
20230623,191200,2482302500,408000,408000,408000,408000,0
|
|
20230623,191100,2482302500,408000,408000,408000,408000,0
|
|
20230623,191000,2482302500,408000,408000,408000,408000,0
|
|
20230623,190900,2482302500,408000,408000,408000,408000,0
|
|
20230623,190800,2482302500,408000,408000,408000,408000,0
|
|
20230623,190700,2482302500,408000,408000,408000,408000,0
|
|
20230623,190600,2482302500,408000,408000,408000,408000,0
|
|
20230623,190500,2482302500,408000,408000,408000,408000,0
|
|
20230623,190400,2482302500,408000,408000,408000,408000,206
|
|
20230623,190300,2482302500,408000,408000,408000,408000,0
|
|
20230623,190200,2482302500,408000,408000,408000,408000,0
|
|
20230623,190100,2482302500,408000,408000,408000,408000,0
|
|
20230623,190000,2482302500,408000,408000,408000,408000,0
|
|
20230623,185900,2482302500,408000,408000,408000,408000,0
|
|
20230623,185800,2482302500,408000,408000,408000,408000,0
|
|
20230623,185700,2482302500,408000,408000,408000,408000,0
|
|
20230623,185600,2482302500,408000,408000,408000,408000,0
|
|
20230623,185500,2482302500,408000,408000,408000,408000,0
|
|
20230623,185400,2482302500,408000,408000,408000,408000,0
|
|
20230623,185300,2482302500,408000,408000,408000,408000,0
|
|
20230623,185200,2482302500,408000,408000,408000,408000,0
|
|
20230623,185100,2482302500,408000,408000,408000,408000,0
|
|
20230623,185000,2482302500,408000,408000,408000,408000,0
|
|
20230623,184900,2482302500,408000,408000,408000,408000,0
|
|
20230623,184800,2482302500,408000,408000,408000,408000,0
|
|
20230623,184700,2482302500,408000,408000,408000,408000,0
|
|
20230623,184600,2482302500,408000,408000,408000,408000,0
|
|
20230623,184500,2482302500,408000,408000,408000,408000,0
|
|
20230623,184400,2482302500,408000,408000,408000,408000,0
|
|
20230623,184300,2482302500,408000,408000,408000,408000,0
|
|
20230623,184200,2482302500,408000,408000,408000,408000,0
|
|
20230623,184100,2482302500,408000,408000,408000,408000,0
|
|
20230623,184000,2482302500,408000,408000,408000,408000,0
|
|
20230623,183900,2482302500,408000,408000,408000,408000,0
|
|
20230623,183800,2482302500,408000,408000,408000,408000,0
|
|
20230623,183700,2482302500,408000,408000,408000,408000,0
|
|
20230623,183600,2482302500,408000,408000,408000,408000,0
|
|
20230623,183500,2482302500,408000,408000,408000,408000,0
|
|
20230623,183400,2482302500,408000,408000,408000,408000,206
|
|
20230623,183300,2482302500,408000,408000,408000,408000,0
|
|
20230623,183200,2482302500,408000,408000,408000,408000,0
|
|
20230623,183100,2482302500,408000,408000,408000,408000,0
|
|
20230623,183000,2482302500,408000,408000,408000,408000,0
|
|
20230623,182900,2482302500,408000,408000,408000,408000,0
|
|
20230623,182800,2482302500,408000,408000,408000,408000,0
|
|
20230623,182700,2482302500,408000,408000,408000,408000,0
|
|
20230623,182600,2482302500,408000,408000,408000,408000,0
|
|
20230623,182500,2482302500,408000,408000,408000,408000,0
|
|
20230623,182400,2482302500,408000,408000,408000,408000,0
|
|
20230623,182300,2482302500,408000,408000,408000,408000,0
|
|
20230623,182200,2482302500,408000,408000,408000,408000,0
|
|
20230623,182100,2482302500,408000,408000,408000,408000,0
|
|
20230623,182000,2482302500,408000,408000,408000,408000,0
|
|
20230623,181900,2482302500,408000,408000,408000,408000,0
|
|
20230623,181800,2482302500,408000,408000,408000,408000,0
|
|
20230623,181700,2482302500,408000,408000,408000,408000,0
|
|
20230623,181600,2482302500,408000,408000,408000,408000,0
|
|
20230623,181500,2482302500,408000,408000,408000,408000,0
|
|
20230623,181400,2482302500,408000,408000,408000,408000,0
|
|
20230623,181300,2482302500,408000,408000,408000,408000,0
|
|
20230623,181200,2482302500,408000,408000,408000,408000,0
|
|
20230623,181100,2482302500,408000,408000,408000,408000,0
|
|
20230623,181000,2482302500,408000,408000,408000,408000,0
|
|
20230623,180900,2482302500,408000,408000,408000,408000,0
|
|
20230623,180800,2482302500,408000,408000,408000,408000,0
|
|
20230623,180700,2482302500,408000,408000,408000,408000,0
|
|
20230623,180600,2482302500,408000,408000,408000,408000,0
|
|
20230623,180500,2482302500,408000,408000,408000,408000,0
|
|
20230623,180400,2482302500,408000,408000,408000,408000,206
|
|
20230623,180300,2482302500,408000,408000,408000,408000,0
|
|
20230623,180200,2482302500,408000,408000,408000,408000,0
|
|
20230623,180100,2482302500,408000,408000,408000,408000,0
|
|
20230623,180000,2482302500,408000,408000,408000,408000,0
|
|
20230623,175900,2482302500,408000,408000,408000,408000,0
|
|
20230623,175800,2482302500,408000,408000,408000,408000,0
|
|
20230623,175700,2482302500,408000,408000,408000,408000,0
|
|
20230623,175600,2482302500,408000,408000,408000,408000,0
|
|
20230623,175500,2482302500,408000,408000,408000,408000,0
|
|
20230623,175400,2482302500,408000,408000,408000,408000,0
|
|
20230623,175300,2482302500,408000,408000,408000,408000,0
|
|
20230623,175200,2482302500,408000,408000,408000,408000,0
|
|
20230623,175100,2482302500,408000,408000,408000,408000,0
|
|
20230623,175000,2482302500,408000,408000,408000,408000,0
|
|
20230623,174900,2482302500,408000,408000,408000,408000,0
|
|
20230623,174800,2482302500,408000,408000,408000,408000,0
|
|
20230623,174700,2482302500,408000,408000,408000,408000,0
|
|
20230623,174600,2482302500,408000,408000,408000,408000,0
|
|
20230623,174500,2482302500,408000,408000,408000,408000,0
|
|
20230623,174400,2482302500,408000,408000,408000,408000,0
|
|
20230623,174300,2482302500,408000,408000,408000,408000,0
|
|
20230623,174200,2482302500,408000,408000,408000,408000,0
|
|
20230623,174100,2482302500,408000,408000,408000,408000,0
|
|
20230623,174000,2482302500,408000,408000,408000,408000,0
|
|
20230623,173900,2482302500,408000,408000,408000,408000,0
|
|
20230623,173800,2482302500,408000,408000,408000,408000,0
|
|
20230623,173700,2482302500,408000,408000,408000,408000,0
|
|
20230623,173600,2482302500,408000,408000,408000,408000,0
|
|
20230623,173500,2482302500,408000,408000,408000,408000,0
|
|
20230623,173400,2482302500,408000,408000,408000,408000,206
|
|
20230623,173300,2482302500,408000,408000,408000,408000,0
|
|
20230623,173200,2482302500,408000,408000,408000,408000,0
|
|
20230623,173100,2482302500,408000,408000,408000,408000,0
|
|
20230623,173000,2482302500,408000,408000,408000,408000,0
|
|
20230623,172900,2482302500,408000,408000,408000,408000,0
|
|
20230623,172800,2482302500,408000,408000,408000,408000,0
|
|
20230623,172700,2482302500,408000,408000,408000,408000,0
|
|
20230623,172600,2482302500,408000,408000,408000,408000,0
|
|
20230623,172500,2482302500,408000,408000,408000,408000,0
|
|
20230623,172400,2482302500,408000,408000,408000,408000,0
|
|
20230623,172300,2482302500,408000,408000,408000,408000,0
|
|
20230623,172200,2482302500,408000,408000,408000,408000,0
|
|
20230623,172100,2482302500,408000,408000,408000,408000,0
|
|
20230623,172000,2482302500,408000,408000,408000,408000,0
|
|
20230623,171900,2482302500,408000,408000,408000,408000,0
|
|
20230623,171800,2482302500,408000,408000,408000,408000,0
|
|
20230623,171700,2482302500,408000,408000,408000,408000,0
|
|
20230623,171600,2482302500,408000,408000,408000,408000,0
|
|
20230623,171500,2482302500,408000,408000,408000,408000,0
|
|
20230623,171400,2482302500,408000,408000,408000,408000,0
|
|
20230623,171300,2482302500,408000,408000,408000,408000,0
|
|
20230623,171200,2482302500,408000,408000,408000,408000,0
|
|
20230623,171100,2482302500,408000,408000,408000,408000,0
|
|
20230623,171000,2482302500,408000,408000,408000,408000,0
|
|
20230623,170900,2482302500,408000,408000,408000,408000,0
|
|
20230623,170800,2482302500,408000,408000,408000,408000,0
|
|
20230623,170700,2482302500,408000,408000,408000,408000,0
|
|
20230623,170600,2482302500,408000,408000,408000,408000,0
|
|
20230623,170500,2482302500,408000,408000,408000,408000,0
|
|
20230623,170400,2482302500,408000,408000,408000,408000,206
|
|
20230623,170300,2482302500,408000,408000,408000,408000,0
|
|
20230623,170200,2482302500,408000,408000,408000,408000,0
|
|
20230623,170100,2482302500,408000,408000,408000,408000,0
|
|
20230623,170000,2482302500,408000,408000,408000,408000,0
|
|
20230623,165900,2482302500,408000,408000,408000,408000,0
|
|
20230623,165800,2482302500,408000,408000,408000,408000,0
|
|
20230623,165700,2482302500,408000,408000,408000,408000,0
|
|
20230623,165600,2482302500,408000,408000,408000,408000,0
|
|
20230623,165500,2482302500,408000,408000,408000,408000,0
|
|
20230623,165400,2482302500,408000,408000,408000,408000,0
|
|
20230623,165300,2482302500,408000,408000,408000,408000,0
|
|
20230623,165200,2482302500,408000,408000,408000,408000,0
|
|
20230623,165100,2482302500,408000,408000,408000,408000,0
|
|
20230623,165000,2482302500,408000,408000,408000,408000,0
|
|
20230623,164900,2482302500,408000,408000,408000,408000,0
|
|
20230623,164800,2482302500,408000,408000,408000,408000,0
|
|
20230623,164700,2482302500,408000,408000,408000,408000,0
|
|
20230623,164600,2482302500,408000,408000,408000,408000,0
|
|
20230623,164500,2482302500,408000,408000,408000,408000,0
|
|
20230623,164400,2482302500,408000,408000,408000,408000,0
|
|
20230623,164300,2482302500,408000,408000,408000,408000,0
|
|
20230623,164200,2482302500,408000,408000,408000,408000,0
|
|
20230623,164100,2482302500,408000,408000,408000,408000,0
|
|
20230623,164000,2482302500,408000,408000,408000,408000,0
|
|
20230623,163900,2482302500,408000,408000,408000,408000,0
|
|
20230623,163800,2482302500,408000,408000,408000,408000,0
|
|
20230623,163700,2482302500,408000,408000,408000,408000,0
|
|
20230623,163600,2482302500,408000,408000,408000,408000,0
|
|
20230623,163500,2482302500,408000,408000,408000,408000,0
|
|
20230623,163400,2482302500,408000,408000,408000,408000,206
|
|
20230623,163300,2482302500,408000,408000,408000,408000,0
|
|
20230623,163200,2482302500,408000,408000,408000,408000,0
|
|
20230623,163100,2482302500,408000,408000,408000,408000,0
|
|
20230623,163000,2482302500,408000,408000,408000,408000,0
|
|
20230623,162900,2482302500,408000,408000,408000,408000,0
|
|
20230623,162800,2482302500,408000,408000,408000,408000,0
|
|
20230623,162700,2482302500,408000,408000,408000,408000,0
|
|
20230623,162600,2482302500,408000,408000,408000,408000,0
|
|
20230623,162500,2482302500,408000,408000,408000,408000,0
|
|
20230623,162400,2482302500,408000,408000,408000,408000,0
|
|
20230623,162300,2482302500,408000,408000,408000,408000,0
|
|
20230623,162200,2482302500,408000,408000,408000,408000,0
|
|
20230623,162100,2482302500,408000,408000,408000,408000,0
|
|
20230623,162000,2482302500,408000,408000,408000,408000,0
|
|
20230623,161900,2482302500,408000,408000,408000,408000,0
|
|
20230623,161800,2482302500,408000,408000,408000,408000,0
|
|
20230623,161700,2482302500,408000,408000,408000,408000,0
|
|
20230623,161600,2482302500,408000,408000,408000,408000,0
|
|
20230623,161500,2482302500,408000,408000,408000,408000,0
|
|
20230623,161400,2482302500,408000,408000,408000,408000,0
|
|
20230623,161300,2482302500,408000,408000,408000,408000,0
|
|
20230623,161200,2482302500,408000,408000,408000,408000,0
|
|
20230623,161100,2482302500,408000,408000,408000,408000,0
|
|
20230623,161000,2482302500,408000,408000,408000,408000,0
|
|
20230623,160900,2482302500,408000,408000,408000,408000,0
|
|
20230623,160800,2482302500,408000,408000,408000,408000,0
|
|
20230623,160700,2482302500,408000,408000,408000,408000,0
|
|
20230623,160600,2482302500,408000,408000,408000,408000,0
|
|
20230623,160500,2482302500,408000,408000,408000,408000,0
|
|
20230623,160400,2482302500,408000,408000,408000,408000,206
|
|
20230623,160300,2482302500,408000,408000,408000,408000,0
|
|
20230623,160200,2482302500,408000,408000,408000,408000,0
|
|
20230623,160100,2482302500,408000,408000,408000,408000,0
|
|
20230623,160000,2482302500,408000,408000,408000,408000,0
|
|
20230623,155900,2482302500,408000,408000,408000,408000,0
|
|
20230623,155800,2482302500,408000,408000,408000,408000,0
|
|
20230623,155700,2482302500,408000,408000,408000,408000,0
|
|
20230623,155600,2482302500,408000,408000,408000,408000,0
|
|
20230623,155500,2482302500,408000,408000,408000,408000,0
|
|
20230623,155400,2482302500,408000,408000,408000,408000,0
|
|
20230623,155300,2482302500,408000,408000,408000,408000,0
|
|
20230623,155200,2482302500,408000,408000,408000,408000,0
|
|
20230623,155100,2482302500,408000,408000,408000,408000,0
|
|
20230623,155000,2482302500,408000,408000,408000,408000,0
|
|
20230623,154900,2482302500,408000,408000,408000,408000,0
|
|
20230623,154800,2482302500,408000,408000,408000,408000,0
|
|
20230623,154700,2482302500,408000,408000,408000,408000,0
|
|
20230623,154600,2482302500,408000,408000,408000,408000,0
|
|
20230623,154500,2482302500,408000,408000,408000,408000,0
|
|
20230623,154400,2482302500,408000,408000,408000,408000,0
|
|
20230623,154300,2482302500,408000,408000,408000,408000,0
|
|
20230623,154200,2482302500,408000,408000,408000,408000,0
|
|
20230623,154100,2482302500,408000,408000,408000,408000,0
|
|
20230623,154000,2482302500,408000,408000,408000,408000,0
|
|
20230623,153900,2482302500,408000,408000,408000,408000,0
|
|
20230623,153800,2482302500,408000,408000,408000,408000,0
|
|
20230623,153700,2482302500,408000,408000,408000,408000,0
|
|
20230623,153600,2482302500,408000,408000,408000,408000,0
|
|
20230623,153500,2482302500,408000,408000,408000,408000,0
|
|
20230623,153400,2482302500,408000,408000,408000,408000,206
|
|
20230623,153300,2482302500,408000,408000,408000,408000,0
|
|
20230623,153200,2482302500,408000,408000,408000,408000,0
|
|
20230623,153100,2482302500,408000,408000,408000,408000,0
|
|
20230623,153000,2482302500,408000,408000,408000,408000,206
|
|
20230623,152900,2398254500,408000,408000,408000,408000,0
|
|
20230623,152800,2398254500,408000,408000,408000,408000,0
|
|
20230623,152700,2398254500,408000,408000,408000,408000,0
|
|
20230623,152600,2398254500,408000,408000,408000,408000,0
|
|
20230623,152500,2398254500,408000,408000,408000,408000,0
|
|
20230623,152400,2398254500,408000,408000,408000,408000,0
|
|
20230623,152300,2398254500,408000,408000,408000,408000,0
|
|
20230623,152200,2398254500,408000,408000,408000,408000,0
|
|
20230623,152100,2398254500,408000,408000,408000,408000,0
|
|
20230623,152000,2398254500,408000,408000,408000,408000,0
|
|
20230623,151900,2398254500,408000,408000,408000,407500,60
|
|
20230623,151800,2373776500,408000,407500,408000,407500,33
|
|
20230623,151700,2360314000,408000,408000,408000,407500,45
|
|
20230623,151600,2341956500,408000,408000,408500,408000,12
|
|
20230623,151500,2337059500,408500,408000,408500,408000,77
|
|
20230623,151400,2305642500,408000,408500,408500,408000,77
|
|
20230623,151300,2274221000,408500,408500,409000,408500,97
|
|
20230623,151200,2234596000,408500,408500,409000,408500,29
|
|
20230623,151100,2222749000,409000,408500,409000,408500,18
|
|
20230623,151000,2215392500,408500,408500,409000,408500,21
|
|
20230623,150900,2206808500,408500,409000,409000,408500,6
|
|
20230623,150800,2204356500,409000,408500,409000,408500,19
|
|
20230623,150700,2196590000,408500,408500,408500,408500,3
|
|
20230623,150600,2195364500,409000,409000,409000,408500,11
|
|
20230623,150500,2190866000,409000,409000,409000,409000,3
|
|
20230623,150400,2189639000,409000,408500,409000,408500,5
|
|
20230623,150300,2187596000,408500,408500,408500,408500,0
|
|
20230623,150200,2187596000,408500,408500,408500,408500,1
|
|
20230623,150100,2187187500,408500,408500,408500,408500,1
|
|
20230623,150000,2186779000,408500,409000,409000,408500,6
|
|
20230623,145900,2184327000,408500,408500,408500,408500,1
|
|
20230623,145800,2183918500,409000,409000,409000,409000,1
|
|
20230623,145700,2183509500,408500,408500,408500,408500,1
|
|
20230623,145600,2183101000,409000,409000,409000,409000,1
|
|
20230623,145500,2182692000,408500,408500,408500,408500,2
|
|
20230623,145400,2181875000,408500,408500,408500,408500,2
|
|
20230623,145300,2181058000,408500,408500,408500,408500,20
|
|
20230623,145200,2172888000,408500,408500,408500,408500,64
|
|
20230623,145100,2146744000,408500,409000,409000,408500,16
|
|
20230623,145000,2140207500,409000,408500,409000,408500,2
|
|
20230623,144900,2139390000,408500,408500,408500,408500,1
|
|
20230623,144800,2138981500,408500,408500,408500,408500,1
|
|
20230623,144700,2138573000,409000,409000,409000,409000,3
|
|
20230623,144600,2137346000,408500,408500,408500,408500,1
|
|
20230623,144500,2136937500,408500,408500,408500,408500,2
|
|
20230623,144400,2136120500,409000,409000,409000,409000,1
|
|
20230623,144300,2135711500,408500,409000,409000,408500,4
|
|
20230623,144200,2134076500,408500,409000,409000,408500,7
|
|
20230623,144100,2131214500,409000,409000,409000,409000,27
|
|
20230623,144000,2120171500,408500,408500,408500,408500,1
|
|
20230623,143900,2119763000,408500,408500,408500,408500,11
|
|
20230623,143800,2115269500,408500,408500,408500,408500,3
|
|
20230623,143700,2114044000,409000,409000,409000,408500,3
|
|
20230623,143600,2112817500,408500,408500,408500,408500,1
|
|
20230623,143500,2112409000,409000,408500,409000,408500,6
|
|
20230623,143400,2109957500,409000,409000,409000,409000,3
|
|
20230623,143300,2108730500,409000,409000,409000,409000,10
|
|
20230623,143200,2104640500,408500,408500,408500,408500,2
|
|
20230623,143100,2103823500,408500,408500,408500,408500,9
|
|
20230623,143000,2100147000,409000,408500,409000,408500,12
|
|
20230623,142900,2095244000,408500,408500,408500,408500,25
|
|
20230623,142800,2085031500,408500,408500,409000,408500,12
|
|
20230623,142700,2080128000,408500,408500,408500,408500,7
|
|
20230623,142600,2077268500,408500,408500,408500,408500,1
|
|
20230623,142500,2076860000,408500,408500,409000,408500,24
|
|
20230623,142400,2067050000,409000,408500,409000,408500,8
|
|
20230623,142300,2063781500,409000,409000,409000,408500,166
|
|
20230623,142200,1995889500,409000,409000,409000,409000,3
|
|
20230623,142100,1994662500,409000,409000,409000,409000,6
|
|
20230623,142000,1992208500,409000,409000,409000,409000,10
|
|
20230623,141900,1988118500,409000,409000,409000,409000,9
|
|
20230623,141800,1984437500,409000,409000,409000,409000,6
|
|
20230623,141700,1981983500,409000,409000,409000,409000,9
|
|
20230623,141600,1978302500,409000,409000,409000,409000,7
|
|
20230623,141500,1975439500,409500,409000,409500,409000,22
|
|
20230623,141400,1966441000,409000,409000,409000,409000,3
|
|
20230623,141300,1965214000,409000,409000,409000,409000,7
|
|
20230623,141200,1962351000,409000,409000,409000,409000,17
|
|
20230623,141100,1955398000,409000,409000,409000,409000,7
|
|
20230623,141000,1952535000,409000,409500,409500,409000,9
|
|
20230623,140900,1948853500,409000,409000,409500,409000,10
|
|
20230623,140800,1944763000,409000,409000,409000,409000,9
|
|
20230623,140700,1941082000,409500,409000,409500,409000,8
|
|
20230623,140600,1937809500,409000,409000,409000,409000,2
|
|
20230623,140500,1936991500,409000,409000,409000,409000,6
|
|
20230623,140400,1934537500,409000,409000,409000,409000,7
|
|
20230623,140300,1931674500,409000,409500,409500,409000,13
|
|
20230623,140200,1926356500,409000,409000,409000,409000,1
|
|
20230623,140100,1925947500,409000,409000,409500,409000,8
|
|
20230623,140000,1922675000,409000,409000,409500,409000,10
|
|
20230623,135900,1918584500,409000,409000,409000,409000,51
|
|
20230623,135800,1897725500,409000,409000,409000,409000,13
|
|
20230623,135700,1892408500,409000,409000,409000,409000,6
|
|
20230623,135600,1889954500,409000,409000,409500,409000,74
|
|
20230623,135500,1859688000,409000,409000,409000,409000,9
|
|
20230623,135400,1856007000,409500,409000,409500,409000,5
|
|
20230623,135300,1853961500,409000,409000,409000,409000,7
|
|
20230623,135200,1851098500,409000,409000,409000,409000,3
|
|
20230623,135100,1849871500,409000,409500,409500,409000,8
|
|
20230623,135000,1846599000,409000,409000,409000,409000,8
|
|
20230623,134900,1843327000,409500,409000,409500,409000,8
|
|
20230623,134800,1840054500,409500,409000,409500,409000,6
|
|
20230623,134700,1837600000,409000,409000,409000,409000,1
|
|
20230623,134600,1837191000,409000,409000,409000,409000,12
|
|
20230623,134500,1832283000,409000,409000,409000,409000,6
|
|
20230623,134400,1829829000,409000,409000,409500,409000,10
|
|
20230623,134300,1825738500,409000,409000,409000,409000,5
|
|
20230623,134200,1823693500,409000,409000,409000,409000,8
|
|
20230623,134100,1820421500,409000,409000,409500,409000,9
|
|
20230623,134000,1816740000,409000,409000,409000,409000,1
|
|
20230623,133900,1816331000,409000,409000,409000,409000,7
|
|
20230623,133800,1813468000,409500,410000,410000,409000,85
|
|
20230623,133700,1778664500,409500,409500,409500,409500,7
|
|
20230623,133600,1775798000,409500,409500,409500,409500,2
|
|
20230623,133500,1774979000,409500,409500,409500,409500,11
|
|
20230623,133400,1770474500,409500,410000,410000,409500,43
|
|
20230623,133300,1752848000,410000,409500,410000,409500,32
|
|
20230623,133200,1739732000,409500,409500,409500,409500,10
|
|
20230623,133100,1735637000,409500,409500,409500,409500,4
|
|
20230623,133000,1733999000,409500,409500,409500,409500,11
|
|
20230623,132900,1729494500,409500,409500,409500,409500,6
|
|
20230623,132800,1727037500,409500,409500,409500,409500,4
|
|
20230623,132700,1725399500,409500,409500,409500,409500,10
|
|
20230623,132600,1721304500,409500,409500,409500,409500,15
|
|
20230623,132500,1715162000,409500,409500,409500,409500,8
|
|
20230623,132400,1711886000,409500,409500,409500,409500,3
|
|
20230623,132300,1710657500,409500,409500,409500,409500,10
|
|
20230623,132200,1706562500,409500,409500,410000,409500,19
|
|
20230623,132100,1698781000,409500,409500,409500,409500,8
|
|
20230623,132000,1695505000,409500,409500,409500,409500,3
|
|
20230623,131900,1694276500,409500,409500,409500,409500,3
|
|
20230623,131800,1693048000,409500,409500,409500,409500,7
|
|
20230623,131700,1690181500,409500,409500,409500,409500,19
|
|
20230623,131600,1682401000,409500,410000,410000,409500,80
|
|
20230623,131500,1649640500,409500,409500,409500,409500,5
|
|
20230623,131400,1647593000,409500,410000,410000,409500,9
|
|
20230623,131300,1643907000,409500,409500,409500,409500,6
|
|
20230623,131200,1641450000,409500,409500,409500,409500,6
|
|
20230623,131100,1638993000,409500,409500,409500,409500,7
|
|
20230623,131000,1636126500,409500,409500,410000,409500,17
|
|
20230623,130900,1629160000,409500,409500,409500,409500,3
|
|
20230623,130800,1627931500,409500,409500,409500,409500,7
|
|
20230623,130700,1625065000,410000,409500,410000,409500,10
|
|
20230623,130600,1620968500,409500,409500,409500,409500,6
|
|
20230623,130500,1618511500,410000,410000,410000,410000,11
|
|
20230623,130400,1614001500,410000,409500,410000,409500,13
|
|
20230623,130300,1608677500,409500,409500,409500,409500,7
|
|
20230623,130200,1605811000,409500,409500,409500,409500,7
|
|
20230623,130100,1602944500,409500,410000,410000,409500,3
|
|
20230623,130000,1601715500,409500,410000,410000,409500,22
|
|
20230623,125900,1592700500,409500,409500,409500,409500,6
|
|
20230623,125800,1590243500,409500,409500,409500,409500,8
|
|
20230623,125700,1586967500,409500,409500,409500,409500,10
|
|
20230623,125600,1582872500,409500,410000,410000,409500,8
|
|
20230623,125500,1579595500,410000,409500,410000,409500,6
|
|
20230623,125400,1577138000,409500,409500,410000,409500,6
|
|
20230623,125300,1574679500,410000,409500,410000,409500,26
|
|
20230623,125200,1564021500,409500,409500,409500,409500,3
|
|
20230623,125100,1562793000,409500,409500,409500,409500,1
|
|
20230623,125000,1562383500,409500,409500,409500,409500,2
|
|
20230623,124900,1561564500,409500,409500,409500,409500,2
|
|
20230623,124800,1560745500,409500,409500,409500,409500,1
|
|
20230623,124700,1560336000,409500,409500,409500,409500,4
|
|
20230623,124600,1558698000,409500,409500,409500,409500,0
|
|
20230623,124500,1558698000,409500,409500,410000,409500,5
|
|
20230623,124400,1556650000,409500,409500,410000,409500,4
|
|
20230623,124300,1555011500,409500,409500,409500,409500,2
|
|
20230623,124200,1554192500,409500,409500,409500,409500,1
|
|
20230623,124100,1553783000,409500,410000,410000,409500,4
|
|
20230623,124000,1552144500,409500,409500,410000,409500,56
|
|
20230623,123900,1529212000,409500,409500,409500,409500,8
|
|
20230623,123800,1525936000,409500,409500,409500,409500,1
|
|
20230623,123700,1525526500,410000,410000,410000,409500,3
|
|
20230623,123600,1524297000,410000,410500,410500,410000,226
|
|
20230623,123500,1431633500,410000,410000,410000,410000,4
|
|
20230623,123400,1429993500,410000,410000,410000,410000,4
|
|
20230623,123300,1428353500,410000,410000,410000,410000,8
|
|
20230623,123200,1425073500,410000,410000,410000,410000,1
|
|
20230623,123100,1424663500,410500,410000,410500,410000,80
|
|
20230623,123000,1391862500,410500,410000,410500,410000,3
|
|
20230623,122900,1390631500,410000,410000,410000,410000,4
|
|
20230623,122800,1388991500,410000,410000,410000,410000,4
|
|
20230623,122700,1387351500,410000,410000,410000,410000,4
|
|
20230623,122600,1385711500,410000,410000,410000,410000,3
|
|
20230623,122500,1384481500,410000,410000,410000,410000,3
|
|
20230623,122400,1383251500,410000,410000,410000,410000,1
|
|
20230623,122300,1382841500,410000,410500,410500,410000,9
|
|
20230623,122200,1379148000,410000,410000,410000,410000,4
|
|
20230623,122100,1377508000,410000,410000,410000,410000,3
|
|
20230623,122000,1376278000,410000,410500,410500,410000,2
|
|
20230623,121900,1375457500,410000,410000,410000,410000,4
|
|
20230623,121800,1373817500,410000,410000,410000,410000,46
|
|
20230623,121700,1354957500,410000,410500,410500,410000,3
|
|
20230623,121600,1353727000,410000,410000,410500,410000,5
|
|
20230623,121500,1351676500,410500,410500,410500,410000,20
|
|
20230623,121400,1343467000,410500,410000,410500,410000,9
|
|
20230623,121300,1339774500,410500,410500,410500,410500,1
|
|
20230623,121200,1339364000,410000,410000,410500,410000,11
|
|
20230623,121100,1334852000,410000,410000,410000,410000,1
|
|
20230623,121000,1334442000,410500,410000,410500,410000,9
|
|
20230623,120900,1330749500,410000,410000,410000,410000,0
|
|
20230623,120800,1330749500,410000,410000,410000,410000,5
|
|
20230623,120700,1328699500,410000,410000,410000,410000,0
|
|
20230623,120600,1328699500,410000,410000,410000,410000,2
|
|
20230623,120500,1327879500,410000,410000,410000,410000,6
|
|
20230623,120400,1325419500,410000,410000,410000,410000,33
|
|
20230623,120300,1311889500,410000,410000,410000,410000,1
|
|
20230623,120200,1311479500,410000,410500,410500,410000,4
|
|
20230623,120100,1309838000,410500,410000,410500,410000,10
|
|
20230623,120000,1305737000,410000,410000,410000,410000,3
|
|
20230623,115900,1304507000,410500,410500,410500,410000,23
|
|
20230623,115800,1295066000,410500,410000,410500,410000,4
|
|
20230623,115700,1293424500,410000,410000,410000,410000,7
|
|
20230623,115600,1290554500,410000,410000,410000,410000,2
|
|
20230623,115500,1289734500,410000,410000,410500,410000,4
|
|
20230623,115400,1288094000,410000,410000,410000,410000,3
|
|
20230623,115300,1286864000,410000,410000,410000,410000,4
|
|
20230623,115200,1285224000,410000,410000,410000,410000,1
|
|
20230623,115100,1284814000,410000,410000,410000,410000,9
|
|
20230623,115000,1281124000,410000,410000,410000,410000,3
|
|
20230623,114900,1279894000,410000,410000,410000,410000,2
|
|
20230623,114800,1279074000,410000,410000,410000,410000,3
|
|
20230623,114700,1277844000,410000,410000,410000,410000,5
|
|
20230623,114600,1275794000,410000,410000,410000,410000,4
|
|
20230623,114500,1274154000,410000,410000,410000,410000,4
|
|
20230623,114400,1272514000,410000,410000,410500,410000,3
|
|
20230623,114300,1271283500,410000,410000,410000,410000,5
|
|
20230623,114200,1269233500,410000,410000,410000,410000,2
|
|
20230623,114100,1268413500,410000,410000,410500,410000,5
|
|
20230623,114000,1266363000,410000,410000,410000,410000,2
|
|
20230623,113900,1265543000,410000,410000,410000,410000,4
|
|
20230623,113800,1263903000,410000,410000,410000,410000,2
|
|
20230623,113700,1263083000,410000,410000,410000,410000,3
|
|
20230623,113600,1261853000,410000,410000,410000,410000,1
|
|
20230623,113500,1261443000,410000,410000,410000,410000,6
|
|
20230623,113400,1258983000,410500,410500,410500,410500,0
|
|
20230623,113300,1258983000,410500,410000,410500,410000,5
|
|
20230623,113200,1256932500,410000,410000,410000,410000,4
|
|
20230623,113100,1255292500,410500,410000,410500,410000,36
|
|
20230623,113000,1240515500,410000,410000,410000,410000,15
|
|
20230623,112900,1234365500,410500,410000,410500,410000,107
|
|
20230623,112800,1190494000,410000,410500,410500,410000,117
|
|
20230623,112700,1142467000,410500,410500,411000,410500,24
|
|
20230623,112600,1132614000,411000,410500,411000,410500,6
|
|
20230623,112500,1130149000,411000,411000,411000,411000,137
|
|
20230623,112400,1073842000,411000,411000,411000,411000,12
|
|
20230623,112300,1068910000,411000,411000,411000,411000,3
|
|
20230623,112200,1067677000,411000,411000,411000,411000,7
|
|
20230623,112100,1064800000,411000,411000,411000,411000,1
|
|
20230623,112000,1064389000,411000,411000,411500,411000,6
|
|
20230623,111900,1061922000,411500,411000,411500,411000,6
|
|
20230623,111800,1059454000,411000,411000,411000,411000,13
|
|
20230623,111700,1054111000,411000,411000,411500,411000,4
|
|
20230623,111600,1052466000,411000,411000,411000,411000,81
|
|
20230623,111500,1019175000,411000,411000,411000,411000,10
|
|
20230623,111400,1015065000,411500,412000,412000,411500,167
|
|
20230623,111300,946344000,412000,412000,412000,411500,3
|
|
20230623,111200,945108500,411500,411500,411500,411500,3
|
|
20230623,111100,943874000,411500,412000,412000,411500,21
|
|
20230623,111000,935225000,412000,412000,412000,411500,3
|
|
20230623,110900,933989500,412000,411500,412000,411500,12
|
|
20230623,110800,929048500,411500,412000,412000,411500,2
|
|
20230623,110700,928225000,412000,412000,412000,412000,54
|
|
20230623,110600,905977000,412000,412000,412000,412000,4
|
|
20230623,110500,904329000,412000,412000,412000,412000,248
|
|
20230623,110400,802153000,412000,412000,412000,412000,2
|
|
20230623,110300,801329000,412000,412000,412000,412000,4
|
|
20230623,110200,799681000,412000,412000,412000,412000,4
|
|
20230623,110100,798033000,412500,412500,412500,412500,1
|
|
20230623,110000,797620500,412500,412500,412500,412000,4
|
|
20230623,105900,795971000,412000,412000,412000,412000,6
|
|
20230623,105800,793499000,412000,412000,412000,412000,5
|
|
20230623,105700,791439000,412000,412000,412000,412000,0
|
|
20230623,105600,791439000,412000,412000,412000,412000,3
|
|
20230623,105500,790203000,412000,412000,412000,412000,4
|
|
20230623,105400,788555000,412500,412000,412500,412000,4
|
|
20230623,105300,786906500,412000,412500,412500,412000,3
|
|
20230623,105200,785670000,412000,412000,412000,412000,3
|
|
20230623,105100,784434000,412000,412000,412000,412000,1
|
|
20230623,105000,784022000,412000,412000,412000,412000,2
|
|
20230623,104900,783198000,412000,412000,412000,412000,5
|
|
20230623,104800,781138000,412000,412000,412000,412000,6
|
|
20230623,104700,778666000,412000,412000,412000,412000,2
|
|
20230623,104600,777842000,412000,412000,412000,412000,1
|
|
20230623,104500,777430000,412000,412000,412000,412000,3
|
|
20230623,104400,776194000,412000,412000,412000,412000,0
|
|
20230623,104300,776194000,412000,412000,412000,412000,0
|
|
20230623,104200,776194000,412000,412500,412500,412000,27
|
|
20230623,104100,765058000,412500,412000,412500,412000,2
|
|
20230623,104000,764233500,412500,412000,412500,412000,6
|
|
20230623,103900,761760000,412000,412000,412000,412000,1
|
|
20230623,103800,761348000,412500,412000,412500,412000,2
|
|
20230623,103700,760523500,412500,412000,412500,412000,3
|
|
20230623,103600,759286500,412000,412000,412000,412000,6
|
|
20230623,103500,756814500,412000,412000,412000,412000,2
|
|
20230623,103400,755990500,412000,412500,412500,412000,5
|
|
20230623,103300,753929000,412500,412000,412500,412000,6
|
|
20230623,103200,751456000,412000,412000,412000,412000,1
|
|
20230623,103100,751044000,412000,412000,412000,412000,0
|
|
20230623,103000,751044000,412000,412000,412000,412000,5
|
|
20230623,102900,748984000,412000,412500,412500,412000,4
|
|
20230623,102800,747335500,412000,412000,412500,412000,8
|
|
20230623,102700,744039000,412000,412500,412500,412000,4
|
|
20230623,102600,742390500,412500,412000,412500,412000,3
|
|
20230623,102500,741153500,412000,412000,412000,412000,7
|
|
20230623,102400,738269500,412000,412000,412000,412000,1
|
|
20230623,102300,737857500,412000,412000,412000,412000,3
|
|
20230623,102200,736621500,412500,412000,412500,412000,3
|
|
20230623,102100,735385000,412000,412000,412000,412000,3
|
|
20230623,102000,734149000,412500,412000,412500,412000,3
|
|
20230623,101900,732912000,412000,412000,412000,412000,5
|
|
20230623,101800,730852000,412000,412000,412000,412000,1
|
|
20230623,101700,730440000,412000,412000,412000,412000,3
|
|
20230623,101600,729204000,412000,412500,412500,412000,10
|
|
20230623,101500,725081500,412500,412000,412500,412000,5
|
|
20230623,101400,723021000,412000,412500,412500,412000,2
|
|
20230623,101300,722196500,412500,412000,412500,412000,3
|
|
20230623,101200,720960000,412000,412000,412500,412000,4
|
|
20230623,101100,719311000,412000,412500,412500,412000,3
|
|
20230623,101000,718074500,412000,412500,412500,412000,4
|
|
20230623,100900,716426000,412500,412500,412500,412500,0
|
|
20230623,100800,716426000,412500,412000,412500,412000,18
|
|
20230623,100700,709001500,412000,412500,412500,412000,8
|
|
20230623,100600,705702000,412000,412000,412000,412000,1
|
|
20230623,100500,705290000,412000,412000,412000,412000,10
|
|
20230623,100400,701170000,412500,412500,412500,412500,1
|
|
20230623,100300,700757500,412500,412500,412500,412000,13
|
|
20230623,100200,695397000,412500,412500,412500,412000,43
|
|
20230623,100100,677663000,412000,412500,413000,412000,8
|
|
20230623,100000,674363500,412500,412500,412500,412000,216
|
|
20230623,095900,585264000,412000,412000,412000,412000,33
|
|
20230623,095800,571668000,412000,412500,412500,412000,16
|
|
20230623,095700,565073000,412000,412000,412000,412000,33
|
|
20230623,095600,551477000,412000,412000,412000,412000,0
|
|
20230623,095500,551477000,412000,412000,412500,412000,4
|
|
20230623,095400,549828000,412000,412000,412000,412000,3
|
|
20230623,095300,548592000,412000,412500,412500,412000,3
|
|
20230623,095200,547355000,412000,412500,412500,412000,22
|
|
20230623,095100,538286000,412500,412500,412500,412500,4
|
|
20230623,095000,536636000,412500,412500,413000,412500,30
|
|
20230623,094900,524260000,412500,413000,413000,412500,70
|
|
20230623,094800,495383000,412500,412500,413000,412500,4
|
|
20230623,094700,493732500,413000,412500,413000,412500,34
|
|
20230623,094600,479706000,412500,412500,413000,412500,8
|
|
20230623,094500,476405500,412500,412500,412500,412500,0
|
|
20230623,094400,476405500,412500,412500,412500,412500,1
|
|
20230623,094300,475993000,412500,413000,413000,412500,6
|
|
20230623,094200,473516000,412500,413000,413000,412500,39
|
|
20230623,094100,457411000,413000,413000,413000,413000,47
|
|
20230623,094000,438000000,413000,413500,413500,413000,3
|
|
20230623,093900,436760500,413000,413500,413500,413000,5
|
|
20230623,093800,434693500,413000,413000,413000,413000,4
|
|
20230623,093700,433041500,413000,413000,413000,413000,38
|
|
20230623,093600,417347500,413000,413000,413000,413000,1
|
|
20230623,093500,416934500,413000,413500,413500,413000,2
|
|
20230623,093400,416108000,413500,413000,413500,413000,32
|
|
20230623,093300,402877000,413000,413000,413000,413000,3
|
|
20230623,093200,401638000,413000,414000,414000,413000,83
|
|
20230623,093100,367324000,414000,414000,414000,414000,1
|
|
20230623,093000,366910000,413500,413500,414000,413500,9
|
|
20230623,092900,363186500,413500,413500,413500,413500,1
|
|
20230623,092800,362773000,413500,414000,414000,413500,3
|
|
20230623,092700,361531500,414000,414000,414000,413500,11
|
|
20230623,092600,356978500,414000,414000,414000,413500,20
|
|
20230623,092500,348699000,413500,413500,414000,413500,27
|
|
20230623,092400,337531500,413500,413500,413500,413500,14
|
|
20230623,092300,331742500,413500,414000,414000,413500,3
|
|
20230623,092200,330501500,413500,413500,413500,413500,2
|
|
20230623,092100,329674500,413500,413500,413500,413500,6
|
|
20230623,092000,327193500,413500,414000,414000,413500,47
|
|
20230623,091900,307751000,414000,414000,414500,414000,57
|
|
20230623,091800,284151500,414000,414000,414000,414000,15
|
|
20230623,091700,277941500,414000,414500,414500,414000,10
|
|
20230623,091600,273800000,415000,414500,415000,414500,132
|
|
20230623,091500,219023500,414500,414500,414500,414500,41
|
|
20230623,091400,202029000,414500,415500,415500,414500,205
|
|
20230623,091300,116928000,415500,415500,415500,415500,6
|
|
20230623,091200,114435000,415500,415500,415500,415500,3
|
|
20230623,091100,113188500,416000,415500,416000,415500,9
|
|
20230623,091000,109448000,416000,416000,416000,416000,4
|
|
20230623,090900,107784000,416000,415500,416000,415500,18
|
|
20230623,090800,100304000,415500,416000,416000,415500,3
|
|
20230623,090700,99056500,416000,416000,416000,415500,19
|
|
20230623,090600,91153000,415500,416000,416000,415500,15
|
|
20230623,090500,84913500,416000,416000,416000,416000,21
|
|
20230623,090400,76177500,416000,415500,416000,415500,38
|
|
20230623,090300,60387000,415500,416000,416000,415500,4
|
|
20230623,090200,58724500,415500,416000,416000,415500,13
|
|
20230623,090100,53317000,416000,416000,416500,415500,40
|
|
20230623,090000,36678500,416500,417000,417000,416000,88
|