670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200700,3411668100,91100,91100,91100,91100,443
|
|
20230605,200600,3411668100,91100,91100,91100,91100,0
|
|
20230605,200500,3411668100,91100,91100,91100,91100,0
|
|
20230605,200400,3411668100,91100,91100,91100,91100,0
|
|
20230605,200300,3411668100,91100,91100,91100,91100,0
|
|
20230605,200200,3411668100,91100,91100,91100,91100,0
|
|
20230605,200100,3411668100,91100,91100,91100,91100,0
|
|
20230605,200000,3411668100,91100,91100,91100,91100,0
|
|
20230605,195900,3411668100,91100,91100,91100,91100,0
|
|
20230605,195800,3411668100,91100,91100,91100,91100,0
|
|
20230605,195700,3411668100,91100,91100,91100,91100,0
|
|
20230605,195600,3411668100,91100,91100,91100,91100,0
|
|
20230605,195500,3411668100,91100,91100,91100,91100,0
|
|
20230605,195400,3411668100,91100,91100,91100,91100,0
|
|
20230605,195300,3411668100,91100,91100,91100,91100,0
|
|
20230605,195200,3411668100,91100,91100,91100,91100,0
|
|
20230605,195100,3411668100,91100,91100,91100,91100,0
|
|
20230605,195000,3411668100,91100,91100,91100,91100,0
|
|
20230605,194900,3411668100,91100,91100,91100,91100,0
|
|
20230605,194800,3411668100,91100,91100,91100,91100,0
|
|
20230605,194700,3411668100,91100,91100,91100,91100,0
|
|
20230605,194600,3411668100,91100,91100,91100,91100,0
|
|
20230605,194500,3411668100,91100,91100,91100,91100,0
|
|
20230605,194400,3411668100,91100,91100,91100,91100,0
|
|
20230605,194300,3411668100,91100,91100,91100,91100,0
|
|
20230605,194200,3411668100,91100,91100,91100,91100,0
|
|
20230605,194100,3411668100,91100,91100,91100,91100,0
|
|
20230605,194000,3411668100,91100,91100,91100,91100,0
|
|
20230605,193900,3411668100,91100,91100,91100,91100,0
|
|
20230605,193800,3411668100,91100,91100,91100,91100,0
|
|
20230605,193700,3411668100,91100,91100,91100,91100,443
|
|
20230605,193600,3411668100,91100,91100,91100,91100,0
|
|
20230605,193500,3411668100,91100,91100,91100,91100,0
|
|
20230605,193400,3411668100,91100,91100,91100,91100,0
|
|
20230605,193300,3411668100,91100,91100,91100,91100,0
|
|
20230605,193200,3411668100,91100,91100,91100,91100,0
|
|
20230605,193100,3411668100,91100,91100,91100,91100,0
|
|
20230605,193000,3411668100,91100,91100,91100,91100,0
|
|
20230605,192900,3411668100,91100,91100,91100,91100,0
|
|
20230605,192800,3411668100,91100,91100,91100,91100,0
|
|
20230605,192700,3411668100,91100,91100,91100,91100,0
|
|
20230605,192600,3411668100,91100,91100,91100,91100,0
|
|
20230605,192500,3411668100,91100,91100,91100,91100,0
|
|
20230605,192400,3411668100,91100,91100,91100,91100,0
|
|
20230605,192300,3411668100,91100,91100,91100,91100,0
|
|
20230605,192200,3411668100,91100,91100,91100,91100,0
|
|
20230605,192100,3411668100,91100,91100,91100,91100,0
|
|
20230605,192000,3411668100,91100,91100,91100,91100,0
|
|
20230605,191900,3411668100,91100,91100,91100,91100,0
|
|
20230605,191800,3411668100,91100,91100,91100,91100,0
|
|
20230605,191700,3411668100,91100,91100,91100,91100,0
|
|
20230605,191600,3411668100,91100,91100,91100,91100,0
|
|
20230605,191500,3411668100,91100,91100,91100,91100,0
|
|
20230605,191400,3411668100,91100,91100,91100,91100,0
|
|
20230605,191300,3411668100,91100,91100,91100,91100,0
|
|
20230605,191200,3411668100,91100,91100,91100,91100,0
|
|
20230605,191100,3411668100,91100,91100,91100,91100,0
|
|
20230605,191000,3411668100,91100,91100,91100,91100,0
|
|
20230605,190900,3411668100,91100,91100,91100,91100,0
|
|
20230605,190800,3411668100,91100,91100,91100,91100,0
|
|
20230605,190700,3411668100,91100,91100,91100,91100,443
|
|
20230605,190600,3411668100,91100,91100,91100,91100,0
|
|
20230605,190500,3411668100,91100,91100,91100,91100,0
|
|
20230605,190400,3411668100,91100,91100,91100,91100,0
|
|
20230605,190300,3411668100,91100,91100,91100,91100,0
|
|
20230605,190200,3411668100,91100,91100,91100,91100,0
|
|
20230605,190100,3411668100,91100,91100,91100,91100,0
|
|
20230605,190000,3411668100,91100,91100,91100,91100,0
|
|
20230605,185900,3411668100,91100,91100,91100,91100,0
|
|
20230605,185800,3411668100,91100,91100,91100,91100,0
|
|
20230605,185700,3411668100,91100,91100,91100,91100,0
|
|
20230605,185600,3411668100,91100,91100,91100,91100,0
|
|
20230605,185500,3411668100,91100,91100,91100,91100,0
|
|
20230605,185400,3411668100,91100,91100,91100,91100,0
|
|
20230605,185300,3411668100,91100,91100,91100,91100,0
|
|
20230605,185200,3411668100,91100,91100,91100,91100,0
|
|
20230605,185100,3411668100,91100,91100,91100,91100,0
|
|
20230605,185000,3411668100,91100,91100,91100,91100,0
|
|
20230605,184900,3411668100,91100,91100,91100,91100,0
|
|
20230605,184800,3411668100,91100,91100,91100,91100,0
|
|
20230605,184700,3411668100,91100,91100,91100,91100,0
|
|
20230605,184600,3411668100,91100,91100,91100,91100,0
|
|
20230605,184500,3411668100,91100,91100,91100,91100,0
|
|
20230605,184400,3411668100,91100,91100,91100,91100,0
|
|
20230605,184300,3411668100,91100,91100,91100,91100,0
|
|
20230605,184200,3411668100,91100,91100,91100,91100,0
|
|
20230605,184100,3411668100,91100,91100,91100,91100,0
|
|
20230605,184000,3411668100,91100,91100,91100,91100,0
|
|
20230605,183900,3411668100,91100,91100,91100,91100,0
|
|
20230605,183800,3411668100,91100,91100,91100,91100,0
|
|
20230605,183700,3411668100,91100,91100,91100,91100,443
|
|
20230605,183600,3411668100,91100,91100,91100,91100,0
|
|
20230605,183500,3411668100,91100,91100,91100,91100,0
|
|
20230605,183400,3411668100,91100,91100,91100,91100,0
|
|
20230605,183300,3411668100,91100,91100,91100,91100,0
|
|
20230605,183200,3411668100,91100,91100,91100,91100,0
|
|
20230605,183100,3411668100,91100,91100,91100,91100,0
|
|
20230605,183000,3411668100,91100,91100,91100,91100,0
|
|
20230605,182900,3411668100,91100,91100,91100,91100,0
|
|
20230605,182800,3411668100,91100,91100,91100,91100,0
|
|
20230605,182700,3411668100,91100,91100,91100,91100,0
|
|
20230605,182600,3411668100,91100,91100,91100,91100,0
|
|
20230605,182500,3411668100,91100,91100,91100,91100,0
|
|
20230605,182400,3411668100,91100,91100,91100,91100,0
|
|
20230605,182300,3411668100,91100,91100,91100,91100,0
|
|
20230605,182200,3411668100,91100,91100,91100,91100,0
|
|
20230605,182100,3411668100,91100,91100,91100,91100,0
|
|
20230605,182000,3411668100,91100,91100,91100,91100,0
|
|
20230605,181900,3411668100,91100,91100,91100,91100,0
|
|
20230605,181800,3411668100,91100,91100,91100,91100,0
|
|
20230605,181700,3411668100,91100,91100,91100,91100,0
|
|
20230605,181600,3411668100,91100,91100,91100,91100,0
|
|
20230605,181500,3411668100,91100,91100,91100,91100,0
|
|
20230605,181400,3411668100,91100,91100,91100,91100,0
|
|
20230605,181300,3411668100,91100,91100,91100,91100,0
|
|
20230605,181200,3411668100,91100,91100,91100,91100,0
|
|
20230605,181100,3411668100,91100,91100,91100,91100,0
|
|
20230605,181000,3411668100,91100,91100,91100,91100,0
|
|
20230605,180900,3411668100,91100,91100,91100,91100,0
|
|
20230605,180800,3411668100,91100,91100,91100,91100,0
|
|
20230605,180700,3411668100,91100,91100,91100,91100,443
|
|
20230605,180600,3411668100,91100,91100,91100,91100,0
|
|
20230605,180500,3411668100,91100,91100,91100,91100,0
|
|
20230605,180400,3411668100,91100,91100,91100,91100,0
|
|
20230605,180300,3411668100,91100,91100,91100,91100,0
|
|
20230605,180200,3411668100,91100,91100,91100,91100,0
|
|
20230605,180100,3411668100,91100,91100,91100,91100,0
|
|
20230605,180000,3411668100,91100,91100,91100,91100,0
|
|
20230605,175900,3411668100,91100,91100,91100,91100,0
|
|
20230605,175800,3411668100,91100,91100,91100,91100,0
|
|
20230605,175700,3411668100,91100,91100,91100,91100,0
|
|
20230605,175600,3411668100,91100,91100,91100,91100,0
|
|
20230605,175500,3411668100,91100,91100,91100,91100,0
|
|
20230605,175400,3411668100,91100,91100,91100,91100,0
|
|
20230605,175300,3411668100,91100,91100,91100,91100,0
|
|
20230605,175200,3411668100,91100,91100,91100,91100,0
|
|
20230605,175100,3411668100,91100,91100,91100,91100,0
|
|
20230605,175000,3411668100,91100,91100,91100,91100,0
|
|
20230605,174900,3411668100,91100,91100,91100,91100,0
|
|
20230605,174800,3411668100,91100,91100,91100,91100,0
|
|
20230605,174700,3411668100,91100,91100,91100,91100,0
|
|
20230605,174600,3411668100,91100,91100,91100,91100,0
|
|
20230605,174500,3411668100,91100,91100,91100,91100,0
|
|
20230605,174400,3411668100,91100,91100,91100,91100,0
|
|
20230605,174300,3411668100,91100,91100,91100,91100,0
|
|
20230605,174200,3411668100,91100,91100,91100,91100,0
|
|
20230605,174100,3411668100,91100,91100,91100,91100,0
|
|
20230605,174000,3411668100,91100,91100,91100,91100,0
|
|
20230605,173900,3411668100,91100,91100,91100,91100,0
|
|
20230605,173800,3411668100,91100,91100,91100,91100,0
|
|
20230605,173700,3411668100,91100,91100,91100,91100,443
|
|
20230605,173600,3411668100,91100,91100,91100,91100,0
|
|
20230605,173500,3411668100,91100,91100,91100,91100,0
|
|
20230605,173400,3411668100,91100,91100,91100,91100,0
|
|
20230605,173300,3411668100,91100,91100,91100,91100,0
|
|
20230605,173200,3411668100,91100,91100,91100,91100,0
|
|
20230605,173100,3411668100,91100,91100,91100,91100,0
|
|
20230605,173000,3411668100,91100,91100,91100,91100,0
|
|
20230605,172900,3411668100,91100,91100,91100,91100,0
|
|
20230605,172800,3411668100,91100,91100,91100,91100,0
|
|
20230605,172700,3411668100,91100,91100,91100,91100,0
|
|
20230605,172600,3411668100,91100,91100,91100,91100,0
|
|
20230605,172500,3411668100,91100,91100,91100,91100,0
|
|
20230605,172400,3411668100,91100,91100,91100,91100,0
|
|
20230605,172300,3411668100,91100,91100,91100,91100,0
|
|
20230605,172200,3411668100,91100,91100,91100,91100,0
|
|
20230605,172100,3411668100,91100,91100,91100,91100,0
|
|
20230605,172000,3411668100,91100,91100,91100,91100,0
|
|
20230605,171900,3411668100,91100,91100,91100,91100,0
|
|
20230605,171800,3411668100,91100,91100,91100,91100,0
|
|
20230605,171700,3411668100,91100,91100,91100,91100,0
|
|
20230605,171600,3411668100,91100,91100,91100,91100,0
|
|
20230605,171500,3411668100,91100,91100,91100,91100,0
|
|
20230605,171400,3411668100,91100,91100,91100,91100,0
|
|
20230605,171300,3411668100,91100,91100,91100,91100,0
|
|
20230605,171200,3411668100,91100,91100,91100,91100,0
|
|
20230605,171100,3411668100,91100,91100,91100,91100,0
|
|
20230605,171000,3411668100,91100,91100,91100,91100,0
|
|
20230605,170900,3411668100,91100,91100,91100,91100,0
|
|
20230605,170800,3411668100,91100,91100,91100,91100,0
|
|
20230605,170700,3411668100,91100,91100,91100,91100,443
|
|
20230605,170600,3411668100,91100,91100,91100,91100,0
|
|
20230605,170500,3411668100,91100,91100,91100,91100,0
|
|
20230605,170400,3411668100,91100,91100,91100,91100,0
|
|
20230605,170300,3411668100,91100,91100,91100,91100,0
|
|
20230605,170200,3411668100,91100,91100,91100,91100,0
|
|
20230605,170100,3411668100,91100,91100,91100,91100,0
|
|
20230605,170000,3411668100,91100,91100,91100,91100,0
|
|
20230605,165900,3411668100,91100,91100,91100,91100,0
|
|
20230605,165800,3411668100,91100,91100,91100,91100,0
|
|
20230605,165700,3411668100,91100,91100,91100,91100,0
|
|
20230605,165600,3411668100,91100,91100,91100,91100,0
|
|
20230605,165500,3411668100,91100,91100,91100,91100,0
|
|
20230605,165400,3411668100,91100,91100,91100,91100,0
|
|
20230605,165300,3411668100,91100,91100,91100,91100,0
|
|
20230605,165200,3411668100,91100,91100,91100,91100,0
|
|
20230605,165100,3411668100,91100,91100,91100,91100,0
|
|
20230605,165000,3411668100,91100,91100,91100,91100,0
|
|
20230605,164900,3411668100,91100,91100,91100,91100,0
|
|
20230605,164800,3411668100,91100,91100,91100,91100,0
|
|
20230605,164700,3411668100,91100,91100,91100,91100,0
|
|
20230605,164600,3411668100,91100,91100,91100,91100,0
|
|
20230605,164500,3411668100,91100,91100,91100,91100,0
|
|
20230605,164400,3411668100,91100,91100,91100,91100,0
|
|
20230605,164300,3411668100,91100,91100,91100,91100,0
|
|
20230605,164200,3411668100,91100,91100,91100,91100,0
|
|
20230605,164100,3411668100,91100,91100,91100,91100,0
|
|
20230605,164000,3411668100,91100,91100,91100,91100,0
|
|
20230605,163900,3411668100,91100,91100,91100,91100,0
|
|
20230605,163800,3411668100,91100,91100,91100,91100,0
|
|
20230605,163700,3411668100,91100,91100,91100,91100,443
|
|
20230605,163600,3411668100,91100,91100,91100,91100,0
|
|
20230605,163500,3411668100,91100,91100,91100,91100,0
|
|
20230605,163400,3411668100,91100,91100,91100,91100,0
|
|
20230605,163300,3411668100,91100,91100,91100,91100,0
|
|
20230605,163200,3411668100,91100,91100,91100,91100,0
|
|
20230605,163100,3411668100,91100,91100,91100,91100,0
|
|
20230605,163000,3411668100,91100,91100,91100,91100,0
|
|
20230605,162900,3411668100,91100,91100,91100,91100,0
|
|
20230605,162800,3411668100,91100,91100,91100,91100,0
|
|
20230605,162700,3411668100,91100,91100,91100,91100,0
|
|
20230605,162600,3411668100,91100,91100,91100,91100,0
|
|
20230605,162500,3411668100,91100,91100,91100,91100,0
|
|
20230605,162400,3411668100,91100,91100,91100,91100,0
|
|
20230605,162300,3411668100,91100,91100,91100,91100,0
|
|
20230605,162200,3411668100,91100,91100,91100,91100,0
|
|
20230605,162100,3411668100,91100,91100,91100,91100,0
|
|
20230605,162000,3411668100,91100,91100,91100,91100,0
|
|
20230605,161900,3411668100,91100,91100,91100,91100,0
|
|
20230605,161800,3411668100,91100,91100,91100,91100,0
|
|
20230605,161700,3411668100,91100,91100,91100,91100,0
|
|
20230605,161600,3411668100,91100,91100,91100,91100,0
|
|
20230605,161500,3411668100,91100,91100,91100,91100,0
|
|
20230605,161400,3411668100,91100,91100,91100,91100,0
|
|
20230605,161300,3411668100,91100,91100,91100,91100,0
|
|
20230605,161200,3411668100,91100,91100,91100,91100,0
|
|
20230605,161100,3411668100,91100,91100,91100,91100,0
|
|
20230605,161000,3411668100,91100,91100,91100,91100,0
|
|
20230605,160900,3411668100,91100,91100,91100,91100,0
|
|
20230605,160800,3411668100,91100,91100,91100,91100,0
|
|
20230605,160700,3411668100,91100,91100,91100,91100,443
|
|
20230605,160600,3411668100,91100,91100,91100,91100,0
|
|
20230605,160500,3411668100,91100,91100,91100,91100,0
|
|
20230605,160400,3411668100,91100,91100,91100,91100,0
|
|
20230605,160300,3411668100,91100,91100,91100,91100,0
|
|
20230605,160200,3411668100,91100,91100,91100,91100,0
|
|
20230605,160100,3411668100,91100,91100,91100,91100,0
|
|
20230605,160000,3411668100,91100,91100,91100,91100,0
|
|
20230605,155900,3411668100,91100,91100,91100,91100,0
|
|
20230605,155800,3411668100,91100,91100,91100,91100,0
|
|
20230605,155700,3411668100,91100,91100,91100,91100,0
|
|
20230605,155600,3411668100,91100,91100,91100,91100,0
|
|
20230605,155500,3411668100,91100,91100,91100,91100,0
|
|
20230605,155400,3411668100,91100,91100,91100,91100,0
|
|
20230605,155300,3411668100,91100,91100,91100,91100,0
|
|
20230605,155200,3411668100,91100,91100,91100,91100,0
|
|
20230605,155100,3411668100,91100,91100,91100,91100,0
|
|
20230605,155000,3411668100,91100,91100,91100,91100,0
|
|
20230605,154900,3411668100,91100,91100,91100,91100,0
|
|
20230605,154800,3411668100,91100,91100,91100,91100,0
|
|
20230605,154700,3411668100,91100,91100,91100,91100,0
|
|
20230605,154600,3411668100,91100,91100,91100,91100,0
|
|
20230605,154500,3411668100,91100,91100,91100,91100,0
|
|
20230605,154400,3411668100,91100,91100,91100,91100,0
|
|
20230605,154300,3411668100,91100,91100,91100,91100,0
|
|
20230605,154200,3411668100,91100,91100,91100,91100,0
|
|
20230605,154100,3411668100,91100,91100,91100,91100,0
|
|
20230605,154000,3411668100,91100,91100,91100,91100,0
|
|
20230605,153900,3411668100,91100,91100,91100,91100,0
|
|
20230605,153800,3411668100,91100,91100,91100,91100,0
|
|
20230605,153700,3411668100,91100,91100,91100,91100,443
|
|
20230605,153600,3411668100,91100,91100,91100,91100,0
|
|
20230605,153500,3411668100,91100,91100,91100,91100,0
|
|
20230605,153400,3411668100,91100,91100,91100,91100,0
|
|
20230605,153300,3411668100,91100,91100,91100,91100,0
|
|
20230605,153200,3411668100,91100,91100,91100,91100,0
|
|
20230605,153100,3411668100,91100,91100,91100,91100,0
|
|
20230605,153000,3411668100,91100,91100,91100,91100,443
|
|
20230605,152900,3371310800,91000,91000,91000,91000,0
|
|
20230605,152800,3371310800,91000,91000,91000,91000,0
|
|
20230605,152700,3371310800,91000,91000,91000,91000,0
|
|
20230605,152600,3371310800,91000,91000,91000,91000,0
|
|
20230605,152500,3371310800,91000,91000,91000,91000,0
|
|
20230605,152400,3371310800,91000,91000,91000,91000,0
|
|
20230605,152300,3371310800,91000,91000,91000,91000,0
|
|
20230605,152200,3371310800,91000,91000,91000,91000,0
|
|
20230605,152100,3371310800,91000,91000,91000,91000,0
|
|
20230605,152000,3371310800,91000,91000,91000,91000,0
|
|
20230605,151900,3371310800,91000,91100,91100,91000,58
|
|
20230605,151800,3366030700,91100,91000,91100,91000,27
|
|
20230605,151700,3363573200,91000,91000,91100,91000,268
|
|
20230605,151600,3339184800,91000,91100,91100,91000,117
|
|
20230605,151500,3328526600,91000,91000,91000,90900,45
|
|
20230605,151400,3324432500,91000,91000,91000,91000,102
|
|
20230605,151300,3315150500,91000,91000,91000,90900,41
|
|
20230605,151200,3311420500,91000,90900,91000,90900,40
|
|
20230605,151100,3307783500,90900,90900,91000,90800,118
|
|
20230605,151000,3297058000,90900,90900,91000,90900,91
|
|
20230605,150900,3288786000,90900,91000,91000,90900,25
|
|
20230605,150800,3286511900,91000,90900,91000,90900,30
|
|
20230605,150700,3283782800,91000,91000,91000,91000,396
|
|
20230605,150600,3247746800,91100,91100,91100,91000,18
|
|
20230605,150500,3246107600,91100,91100,91100,91100,10
|
|
20230605,150400,3245196600,91100,91100,91100,91100,68
|
|
20230605,150300,3239001800,91100,91100,91100,91000,21
|
|
20230605,150200,3237089700,91000,91100,91200,91000,194
|
|
20230605,150100,3219419700,91200,91100,91200,91100,26
|
|
20230605,150000,3217048900,91200,91200,91300,91100,27
|
|
20230605,145900,3214586500,91200,91100,91300,91100,75
|
|
20230605,145800,3207745100,91200,91200,91200,91200,2
|
|
20230605,145700,3207562700,91200,91200,91200,91100,15
|
|
20230605,145600,3206195700,91200,91200,91200,91200,16
|
|
20230605,145500,3204736500,91200,91200,91200,91100,26
|
|
20230605,145400,3202366400,91200,91200,91200,91200,76
|
|
20230605,145300,3195435200,91100,91100,91200,91100,23
|
|
20230605,145200,3193339000,91100,91100,91100,91100,12
|
|
20230605,145100,3192245800,91200,91100,91200,91100,107
|
|
20230605,145000,3182487500,91000,91000,91100,91000,54
|
|
20230605,144900,3177571400,91000,91000,91000,91000,42
|
|
20230605,144800,3173749400,91100,91000,91100,91000,25
|
|
20230605,144700,3171474300,91100,91000,91100,91000,6
|
|
20230605,144600,3170928200,91000,91000,91000,91000,17
|
|
20230605,144500,3169381200,91000,91200,91200,91000,94
|
|
20230605,144400,3160826900,91200,91100,91200,91100,16
|
|
20230605,144300,3159369200,91100,91100,91100,91100,86
|
|
20230605,144200,3151534600,91000,91100,91100,91000,20
|
|
20230605,144100,3149714100,91000,91000,91000,91000,41
|
|
20230605,144000,3145983100,91000,91000,91000,91000,1
|
|
20230605,143900,3145892100,90900,91000,91000,90900,62
|
|
20230605,143800,3140256100,91000,90900,91000,90900,56
|
|
20230605,143700,3135160600,90900,91000,91000,90900,38
|
|
20230605,143600,3131705600,91000,91000,91000,91000,10
|
|
20230605,143500,3130795600,91000,90900,91000,90900,10
|
|
20230605,143400,3129886500,91000,90900,91000,90900,36
|
|
20230605,143300,3126613000,91000,91100,91100,91000,38
|
|
20230605,143200,3123154000,91100,91000,91100,91000,14
|
|
20230605,143100,3121879600,91000,91000,91000,91000,11
|
|
20230605,143000,3120878600,90900,91100,91100,90900,66
|
|
20230605,142900,3114875200,91000,91000,91000,91000,68
|
|
20230605,142800,3108687200,91000,90900,91000,90900,22
|
|
20230605,142700,3106687300,91000,90900,91000,90900,25
|
|
20230605,142600,3104413600,90900,91000,91000,90900,53
|
|
20230605,142500,3099591600,91000,91000,91000,91000,39
|
|
20230605,142400,3096042600,90900,90900,90900,90900,11
|
|
20230605,142300,3095042700,91000,91100,91100,91000,74
|
|
20230605,142200,3088307700,91100,91100,91100,91000,160
|
|
20230605,142100,3073747500,91100,91000,91100,91000,23
|
|
20230605,142000,3071653200,91000,91000,91000,91000,120
|
|
20230605,141900,3060733200,91000,91100,91100,91000,17
|
|
20230605,141800,3059186100,91000,91000,91000,91000,12
|
|
20230605,141700,3058094100,91100,90900,91100,90900,20
|
|
20230605,141600,3056275000,90900,90900,90900,90900,28
|
|
20230605,141500,3053729800,91000,91000,91000,90900,28
|
|
20230605,141400,3051182100,91000,90900,91000,90900,41
|
|
20230605,141300,3047453100,91000,91000,91000,90900,22
|
|
20230605,141200,3045451200,90900,91000,91000,90900,11
|
|
20230605,141100,3044451200,91000,91000,91000,90900,13
|
|
20230605,141000,3043268400,91000,91000,91000,91000,10
|
|
20230605,140900,3042358400,91100,91000,91100,90900,15
|
|
20230605,140800,3040994600,91000,91100,91100,91000,45
|
|
20230605,140700,3036897300,91100,91000,91100,91000,72
|
|
20230605,140600,3030341100,91100,91100,91100,91100,55
|
|
20230605,140500,3025330600,91100,91000,91100,90900,29
|
|
20230605,140400,3022692500,91000,91000,91000,91000,2
|
|
20230605,140300,3022510500,91000,91100,91100,91000,10
|
|
20230605,140200,3021600400,91100,90900,91100,90900,61
|
|
20230605,140100,3016053300,90900,90900,90900,90800,405
|
|
20230605,140000,2979239800,90900,91000,91100,90900,48
|
|
20230605,135900,2974871200,91000,91100,91100,91000,39
|
|
20230605,135800,2971320300,91000,91000,91000,91000,18
|
|
20230605,135700,2969682300,91100,91100,91100,91100,20
|
|
20230605,135600,2967860300,91100,91000,91100,91000,11
|
|
20230605,135500,2966859200,91100,91100,91100,91100,58
|
|
20230605,135400,2961575400,91100,91000,91100,91000,20
|
|
20230605,135300,2959755300,91000,91000,91000,90900,68
|
|
20230605,135200,2953568800,90900,91000,91000,90900,17
|
|
20230605,135100,2952022800,91000,90900,91000,90900,42
|
|
20230605,135000,2948202800,90800,90800,90800,90800,0
|
|
20230605,134900,2948202800,90800,90900,91000,90800,101
|
|
20230605,134800,2939024600,91000,90800,91000,90800,128
|
|
20230605,134700,2927399100,90800,90800,90800,90800,28
|
|
20230605,134600,2924856700,90800,90900,90900,90800,18
|
|
20230605,134500,2923222200,90900,90800,90900,90800,113
|
|
20230605,134400,2912951500,90900,90800,90900,90800,39
|
|
20230605,134300,2909410200,90800,90900,90900,90800,11
|
|
20230605,134200,2908411300,90800,90900,90900,90800,63
|
|
20230605,134100,2902690800,90900,90900,90900,90800,48
|
|
20230605,134000,2898328700,90900,90900,90900,90900,2
|
|
20230605,133900,2898146900,90900,90800,90900,90800,47
|
|
20230605,133800,2893879000,90800,90800,90900,90800,16
|
|
20230605,133700,2892425600,90800,90800,90800,90800,1
|
|
20230605,133600,2892334800,90800,91000,91000,90800,38
|
|
20230605,133500,2888882500,90900,90800,90900,90800,79
|
|
20230605,133400,2881708600,90800,90900,90900,90800,247
|
|
20230605,133300,2859262300,90900,90900,90900,90900,130
|
|
20230605,133200,2847445300,90900,91000,91000,90900,43
|
|
20230605,133100,2843533200,91000,90900,91000,90900,25
|
|
20230605,133000,2841260200,91000,91000,91000,91000,5
|
|
20230605,132900,2840805200,91000,91000,91000,90900,54
|
|
20230605,132800,2835892200,91000,90900,91000,90900,11
|
|
20230605,132700,2834891300,90900,90900,90900,90900,10
|
|
20230605,132600,2833982300,91000,90900,91000,90900,39
|
|
20230605,132500,2830436400,90900,91000,91000,90900,16
|
|
20230605,132400,2828981400,91000,91000,91000,91000,28
|
|
20230605,132300,2826433400,91000,91100,91100,91000,29
|
|
20230605,132200,2823792500,91100,90900,91100,90900,26
|
|
20230605,132100,2821426300,90900,90900,90900,90900,5
|
|
20230605,132000,2820971800,90900,90900,90900,90900,10
|
|
20230605,131900,2820062800,90900,90900,91000,90900,6
|
|
20230605,131800,2819517300,91000,91000,91000,91000,8
|
|
20230605,131700,2818789300,91100,91000,91100,90900,202
|
|
20230605,131600,2800426100,90900,91000,91100,90900,215
|
|
20230605,131500,2780868500,91100,91100,91100,91100,19
|
|
20230605,131400,2779137600,91100,91100,91100,91100,3
|
|
20230605,131300,2778864300,91100,91000,91100,91000,26
|
|
20230605,131200,2776496800,91000,91000,91000,91000,21
|
|
20230605,131100,2774585800,91000,91000,91000,91000,12
|
|
20230605,131000,2773493800,91000,91000,91000,91000,0
|
|
20230605,130900,2773493800,91000,91000,91000,91000,91
|
|
20230605,130800,2765212800,91000,91100,91100,91000,168
|
|
20230605,130700,2749923100,91100,91100,91100,91100,44
|
|
20230605,130600,2745914700,91100,91200,91200,91100,11
|
|
20230605,130500,2744911800,91300,91300,91300,91300,16
|
|
20230605,130400,2743451000,91300,91300,91300,91300,16
|
|
20230605,130300,2741990200,91300,91300,91300,91300,20
|
|
20230605,130200,2740164200,91400,91400,91400,91400,131
|
|
20230605,130100,2728190800,91400,91300,91400,91300,7
|
|
20230605,130000,2727551500,91400,91200,91400,91200,204
|
|
20230605,125900,2708937400,91100,91100,91100,91100,6
|
|
20230605,125800,2708390800,91100,91100,91100,91100,40
|
|
20230605,125700,2704746800,91100,91100,91100,91100,12
|
|
20230605,125600,2703653600,91200,91200,91200,91200,50
|
|
20230605,125500,2699093600,91200,91100,91200,91100,143
|
|
20230605,125400,2686053000,91100,91100,91100,91100,0
|
|
20230605,125300,2686053000,91100,91100,91100,91100,62
|
|
20230605,125200,2680404800,91100,91100,91100,91100,1
|
|
20230605,125100,2680313700,91100,91100,91100,91100,14
|
|
20230605,125000,2679038300,91100,91100,91100,91100,11
|
|
20230605,124900,2678036200,91100,91100,91100,91100,10
|
|
20230605,124800,2677125200,91000,91000,91000,91000,69
|
|
20230605,124700,2670846200,91000,91100,91100,91000,20
|
|
20230605,124600,2669026100,91100,91200,91200,91100,2
|
|
20230605,124500,2668843800,91200,91200,91200,91200,0
|
|
20230605,124400,2668843800,91200,91100,91200,91100,11
|
|
20230605,124300,2667841500,91100,91100,91100,91100,11
|
|
20230605,124200,2666839400,91000,91000,91000,91000,11
|
|
20230605,124100,2665838400,91000,91100,91100,91000,286
|
|
20230605,124000,2639806500,91100,91100,91100,91100,11
|
|
20230605,123900,2638804400,91100,91000,91100,91000,48
|
|
20230605,123800,2634432600,91100,91100,91100,91100,11
|
|
20230605,123700,2633430500,91100,91200,91200,91000,13
|
|
20230605,123600,2632247100,91200,91200,91200,91200,4
|
|
20230605,123500,2631882300,91200,91000,91200,91000,147
|
|
20230605,123400,2618494400,91000,91000,91000,91000,38
|
|
20230605,123300,2615036400,91000,91000,91000,90900,46
|
|
20230605,123200,2610851400,91000,91000,91000,91000,7
|
|
20230605,123100,2610214400,91000,91000,91000,91000,81
|
|
20230605,123000,2602843400,90900,90900,90900,90900,110
|
|
20230605,122900,2592844400,91000,91000,91000,91000,19
|
|
20230605,122800,2591115400,91000,90900,91000,90900,21
|
|
20230605,122700,2589205300,91000,91000,91000,91000,5
|
|
20230605,122600,2588750300,91000,91000,91000,91000,26
|
|
20230605,122500,2586384300,91000,90900,91100,90900,18
|
|
20230605,122400,2584746200,91100,91000,91100,91000,86
|
|
20230605,122300,2576914000,90900,90900,90900,90900,10
|
|
20230605,122200,2576005000,91000,91000,91000,91000,13
|
|
20230605,122100,2574822000,91000,90900,91000,90900,31
|
|
20230605,122000,2572002000,91000,91000,91000,91000,0
|
|
20230605,121900,2572002000,91000,90900,91100,90900,30
|
|
20230605,121800,2569272500,91100,91100,91100,91100,2
|
|
20230605,121700,2569090300,91100,90900,91100,90900,110
|
|
20230605,121600,2559073100,90900,90900,90900,90900,16
|
|
20230605,121500,2557618700,90900,91000,91000,90900,12
|
|
20230605,121400,2556527800,90900,90900,90900,90900,10
|
|
20230605,121300,2555618800,91000,91000,91000,91000,27
|
|
20230605,121200,2553161800,90900,90900,90900,90900,9
|
|
20230605,121100,2552343700,90900,90900,90900,90900,6
|
|
20230605,121000,2551798300,90900,91000,91000,90900,52
|
|
20230605,120900,2547071400,90900,90900,90900,90900,30
|
|
20230605,120800,2544344400,90900,91000,91000,90900,42
|
|
20230605,120700,2540523400,90900,90900,90900,90900,0
|
|
20230605,120600,2540523400,90900,90900,90900,90900,11
|
|
20230605,120500,2539523500,90900,90900,90900,90900,10
|
|
20230605,120400,2538614500,91000,90900,91000,90900,23
|
|
20230605,120300,2536522800,91000,90900,91000,90900,11
|
|
20230605,120200,2535522800,91000,91000,91000,91000,5
|
|
20230605,120100,2535067800,90900,90900,90900,90900,10
|
|
20230605,120000,2534158800,90800,90800,90900,90800,335
|
|
20230605,115900,2503738800,90900,90900,90900,90900,89
|
|
20230605,115800,2495648700,90900,90900,90900,90900,50
|
|
20230605,115700,2491103700,90900,91000,91000,90900,16
|
|
20230605,115600,2489648700,91000,90900,91000,90900,19
|
|
20230605,115500,2487920600,91000,91000,91000,91000,6
|
|
20230605,115400,2487374600,91000,90900,91000,90900,40
|
|
20230605,115300,2483737600,91000,91000,91000,91000,10
|
|
20230605,115200,2482827600,90800,90900,90900,90800,25
|
|
20230605,115100,2480557400,90900,90900,90900,90900,12
|
|
20230605,115000,2479466600,90900,90900,90900,90900,8
|
|
20230605,114900,2478739400,90800,90800,90800,90800,0
|
|
20230605,114800,2478739400,90800,90800,90800,90800,20
|
|
20230605,114700,2476923400,90800,90800,90800,90800,125
|
|
20230605,114600,2465573400,90900,90900,90900,90900,4
|
|
20230605,114500,2465209800,90800,90800,90800,90800,16
|
|
20230605,114400,2463757000,90800,90800,90800,90800,35
|
|
20230605,114300,2460579000,90900,91000,91000,90900,12
|
|
20230605,114200,2459487200,91000,90800,91000,90800,3
|
|
20230605,114100,2459214500,90900,90800,90900,90800,33
|
|
20230605,114000,2456217600,90900,90900,90900,90800,43
|
|
20230605,113900,2452309000,90900,91000,91000,90900,228
|
|
20230605,113800,2431582700,90900,90900,90900,90900,20
|
|
20230605,113700,2429764700,91000,91000,91000,90900,39
|
|
20230605,113600,2426216700,90900,90900,90900,90900,10
|
|
20230605,113500,2425307700,91000,91100,91100,91000,56
|
|
20230605,113400,2420211500,91000,91000,91000,91000,19
|
|
20230605,113300,2418482500,91000,91000,91000,91000,1
|
|
20230605,113200,2418391500,91000,91000,91000,91000,25
|
|
20230605,113100,2416116500,91000,91000,91000,91000,8
|
|
20230605,113000,2415388500,91000,91000,91000,91000,10
|
|
20230605,112900,2414478500,91000,90900,91000,90900,16
|
|
20230605,112800,2413023500,90900,90900,90900,90900,0
|
|
20230605,112700,2413023500,90900,90900,90900,90900,45
|
|
20230605,112600,2408933000,90900,91000,91000,90900,38
|
|
20230605,112500,2405478300,90900,90900,90900,90900,9
|
|
20230605,112400,2404660200,91000,91000,91000,91000,4
|
|
20230605,112300,2404296200,91000,90900,91000,90900,35
|
|
20230605,112200,2401113400,91000,90900,91000,90900,125
|
|
20230605,112100,2389750300,90900,90900,90900,90900,69
|
|
20230605,112000,2383478200,90900,91000,91000,90900,20
|
|
20230605,111900,2381659700,91000,91000,91000,91000,106
|
|
20230605,111800,2372013700,91000,90900,91000,90900,23
|
|
20230605,111700,2369922900,90900,90900,90900,90900,12
|
|
20230605,111600,2368832100,90900,90800,90900,90800,113
|
|
20230605,111500,2358569500,90900,90900,90900,90800,30
|
|
20230605,111400,2355842600,90800,90900,90900,90800,106
|
|
20230605,111300,2346216500,91000,90900,91000,90900,46
|
|
20230605,111200,2342034100,90900,90900,90900,90900,5
|
|
20230605,111100,2341579600,90800,90900,90900,90800,15
|
|
20230605,111000,2340217100,90800,91000,91000,90800,12
|
|
20230605,110900,2339127100,90800,90900,90900,90800,76
|
|
20230605,110800,2332224800,91000,90900,91000,90900,23
|
|
20230605,110700,2330133100,90900,91000,91000,90900,205
|
|
20230605,110600,2311496700,91000,91000,91000,91000,25
|
|
20230605,110500,2309221700,91000,91100,91100,91000,39
|
|
20230605,110400,2305669800,91100,91200,91200,91100,34
|
|
20230605,110300,2302572300,91200,91200,91200,91200,0
|
|
20230605,110200,2302572300,91200,91200,91200,91200,106
|
|
20230605,110100,2292905100,91200,91200,91200,91200,32
|
|
20230605,110000,2289986700,91100,91000,91100,91000,113
|
|
20230605,105900,2279693700,91000,91000,91000,91000,9
|
|
20230605,105800,2278874700,91000,90900,91000,90900,7
|
|
20230605,105700,2278238300,90900,90900,90900,90900,0
|
|
20230605,105600,2278238300,90900,91000,91000,90900,93
|
|
20230605,105500,2269783600,90900,91000,91000,90900,50
|
|
20230605,105400,2265234100,91000,91000,91000,91000,11
|
|
20230605,105300,2264233100,91000,90900,91000,90900,22
|
|
20230605,105200,2262231200,90900,90900,90900,90900,0
|
|
20230605,105100,2262231200,90900,90900,90900,90900,11
|
|
20230605,105000,2261231300,91000,90900,91000,90900,52
|
|
20230605,104900,2256504300,90900,90900,90900,90900,49
|
|
20230605,104800,2252050200,90900,90900,90900,90900,1
|
|
20230605,104700,2251959300,90900,91000,91000,90900,69
|
|
20230605,104600,2245681800,91000,91100,91100,91000,66
|
|
20230605,104500,2239675200,91000,91000,91000,91000,0
|
|
20230605,104400,2239675200,91000,91100,91200,91000,70
|
|
20230605,104300,2233299200,91100,91100,91100,91100,11
|
|
20230605,104200,2232297100,91100,91100,91100,91000,18
|
|
20230605,104100,2230658300,91000,91000,91000,91000,4
|
|
20230605,104000,2230294300,91000,91000,91000,91000,2
|
|
20230605,103900,2230112300,91000,91100,91100,91000,176
|
|
20230605,103800,2214092800,91100,91000,91100,91000,66
|
|
20230605,103700,2208082700,91100,91100,91100,91100,32
|
|
20230605,103600,2205167500,91200,91200,91200,91200,3
|
|
20230605,103500,2204893900,91200,91100,91200,91100,20
|
|
20230605,103400,2203071000,91200,91200,91200,91100,78
|
|
20230605,103300,2195962300,91200,91200,91200,91100,134
|
|
20230605,103200,2183744500,91100,91100,91100,91100,15
|
|
20230605,103100,2182378000,91000,91000,91000,91000,23
|
|
20230605,103000,2180285000,91100,91100,91100,91100,30
|
|
20230605,102900,2177552000,91000,91000,91000,91000,10
|
|
20230605,102800,2176642000,91100,91100,91100,91000,67
|
|
20230605,102700,2170539300,91000,91000,91100,91000,5
|
|
20230605,102600,2170084100,91100,91100,91100,91000,18
|
|
20230605,102500,2168445400,91100,91100,91100,91000,72
|
|
20230605,102400,2161888200,91100,91100,91100,91100,22
|
|
20230605,102300,2159884000,91100,91100,91100,91100,3
|
|
20230605,102200,2159610700,91100,91100,91200,91100,68
|
|
20230605,102100,2153411800,91100,91000,91100,91000,22
|
|
20230605,102000,2151408800,91000,90900,91000,90900,84
|
|
20230605,101900,2143766000,90900,90900,90900,90900,12
|
|
20230605,101800,2142675200,90900,90900,90900,90900,75
|
|
20230605,101700,2135857700,90900,90900,90900,90900,51
|
|
20230605,101600,2131221800,90800,90800,90800,90800,36
|
|
20230605,101500,2127953000,90800,90900,90900,90800,225
|
|
20230605,101400,2107519000,90800,90800,91000,90800,68
|
|
20230605,101300,2101336700,90800,90800,90900,90800,167
|
|
20230605,101200,2086160100,90800,90800,90800,90800,0
|
|
20230605,101100,2086160100,90800,90800,90800,90800,103
|
|
20230605,101000,2076807700,90800,90800,90900,90800,40
|
|
20230605,100900,2073172600,90900,90900,90900,90800,10
|
|
20230605,100800,2072264100,90800,91000,91000,90800,19
|
|
20230605,100700,2070538700,90800,90800,90800,90800,21
|
|
20230605,100600,2068631900,90800,90900,90900,90800,195
|
|
20230605,100500,2050913900,90900,91000,91000,90900,45
|
|
20230605,100400,2046822300,91100,91100,91100,91000,7
|
|
20230605,100300,2046184700,91100,90900,91100,90900,113
|
|
20230605,100200,2035902600,91000,91000,91000,91000,173
|
|
20230605,100100,2020159600,91000,91000,91000,91000,51
|
|
20230605,100000,2015518600,91000,90900,91000,90900,13
|
|
20230605,095900,2014336500,90900,90900,90900,90900,2
|
|
20230605,095800,2014154700,90900,90900,90900,90900,30
|
|
20230605,095700,2011427700,90900,90900,90900,90900,0
|
|
20230605,095600,2011427700,90900,90900,90900,90900,0
|
|
20230605,095500,2011427700,90900,90900,90900,90800,34
|
|
20230605,095400,2008337400,90800,90800,90800,90700,123
|
|
20230605,095300,1997169700,90700,90900,90900,90700,48
|
|
20230605,095200,1992812600,90900,90900,90900,90900,22
|
|
20230605,095100,1990812800,90900,90900,90900,90800,231
|
|
20230605,095000,1969829100,90900,90900,90900,90800,148
|
|
20230605,094900,1956379900,90900,90900,90900,90800,71
|
|
20230605,094800,1949927500,90900,90900,90900,90900,111
|
|
20230605,094700,1939837600,91200,91000,91200,91000,7
|
|
20230605,094600,1939199400,91200,91000,91200,91000,58
|
|
20230605,094500,1933921200,91000,91000,91000,90800,40
|
|
20230605,094400,1930282400,91000,91100,91100,90900,434
|
|
20230605,094300,1890792200,91200,91200,91200,91000,38
|
|
20230605,094200,1887328000,91000,91200,91200,91000,136
|
|
20230605,094100,1874927800,91200,91100,91200,91100,73
|
|
20230605,094000,1868276600,91100,90800,91100,90800,51
|
|
20230605,093900,1863643600,90900,90800,90900,90700,100
|
|
20230605,093800,1854565200,90900,90700,90900,90700,14
|
|
20230605,093700,1853295000,90700,90700,91400,90700,418
|
|
20230605,093600,1815263700,90700,90800,90800,90700,247
|
|
20230605,093500,1792837000,90700,91300,91300,90700,1020
|
|
20230605,093400,1700235200,90800,91000,91400,90800,168
|
|
20230605,093300,1684932800,90900,91100,91100,90900,209
|
|
20230605,093200,1665933100,91100,91200,91300,91100,29
|
|
20230605,093100,1663288700,91200,91000,91200,90900,132
|
|
20230605,093000,1651275300,91100,91200,91200,90900,50
|
|
20230605,092900,1646716600,90900,91400,91400,90900,26
|
|
20230605,092800,1644341900,90900,90800,90900,90700,239
|
|
20230605,092700,1622644000,90700,91300,91300,90600,1364
|
|
20230605,092600,1498693200,91300,91300,91300,91200,185
|
|
20230605,092500,1481810300,91200,91200,91300,91200,184
|
|
20230605,092400,1465029000,91200,91400,91400,91200,674
|
|
20230605,092300,1403518400,91400,91600,91600,91400,236
|
|
20230605,092200,1381936300,91500,92100,92100,91500,803
|
|
20230605,092100,1308222100,92000,92400,92400,92000,808
|
|
20230605,092000,1233821000,92200,92200,92400,92200,475
|
|
20230605,091900,1189985900,92200,92400,92500,92100,1086
|
|
20230605,091800,1089766600,92400,92000,92400,92000,672
|
|
20230605,091700,1027769000,92000,91500,92000,91500,1360
|
|
20230605,091600,902856200,91400,91500,91600,91400,408
|
|
20230605,091500,865522100,91500,91700,91700,91500,249
|
|
20230605,091400,842716400,91700,91600,91800,91500,764
|
|
20230605,091300,772664000,91600,91400,91600,91400,347
|
|
20230605,091200,740901100,91500,91300,91500,91300,260
|
|
20230605,091100,717122800,91500,91100,91600,91100,691
|
|
20230605,091000,653992000,91100,91000,91300,91000,651
|
|
20230605,090900,594654600,91000,91000,91000,90900,203
|
|
20230605,090800,576194600,91100,91100,91200,91000,652
|
|
20230605,090700,516791500,91100,90700,91100,90700,489
|
|
20230605,090600,472323000,90800,90700,90800,90500,130
|
|
20230605,090500,460537600,90700,90500,90900,90500,303
|
|
20230605,090400,433081600,90500,90100,90600,90100,515
|
|
20230605,090300,386553900,90200,89800,90200,89800,28
|
|
20230605,090200,384031300,89800,90400,90400,89800,3104
|
|
20230605,090100,104497000,90400,90500,90500,90300,426
|
|
20230605,090000,65983700,90500,90500,90600,90400,729
|