580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183700,3197613800,93900,93900,93900,93900,808
|
|
20230619,183600,3197613800,93900,93900,93900,93900,0
|
|
20230619,183500,3197613800,93900,93900,93900,93900,0
|
|
20230619,183400,3197613800,93900,93900,93900,93900,0
|
|
20230619,183300,3197613800,93900,93900,93900,93900,0
|
|
20230619,183200,3197613800,93900,93900,93900,93900,0
|
|
20230619,183100,3197613800,93900,93900,93900,93900,0
|
|
20230619,183000,3197613800,93900,93900,93900,93900,0
|
|
20230619,182900,3197613800,93900,93900,93900,93900,0
|
|
20230619,182800,3197613800,93900,93900,93900,93900,0
|
|
20230619,182700,3197613800,93900,93900,93900,93900,0
|
|
20230619,182600,3197613800,93900,93900,93900,93900,0
|
|
20230619,182500,3197613800,93900,93900,93900,93900,0
|
|
20230619,182400,3197613800,93900,93900,93900,93900,0
|
|
20230619,182300,3197613800,93900,93900,93900,93900,0
|
|
20230619,182200,3197613800,93900,93900,93900,93900,0
|
|
20230619,182100,3197613800,93900,93900,93900,93900,0
|
|
20230619,182000,3197613800,93900,93900,93900,93900,0
|
|
20230619,181900,3197613800,93900,93900,93900,93900,0
|
|
20230619,181800,3197613800,93900,93900,93900,93900,0
|
|
20230619,181700,3197613800,93900,93900,93900,93900,0
|
|
20230619,181600,3197613800,93900,93900,93900,93900,0
|
|
20230619,181500,3197613800,93900,93900,93900,93900,0
|
|
20230619,181400,3197613800,93900,93900,93900,93900,0
|
|
20230619,181300,3197613800,93900,93900,93900,93900,0
|
|
20230619,181200,3197613800,93900,93900,93900,93900,0
|
|
20230619,181100,3197613800,93900,93900,93900,93900,0
|
|
20230619,181000,3197613800,93900,93900,93900,93900,0
|
|
20230619,180900,3197613800,93900,93900,93900,93900,0
|
|
20230619,180800,3197613800,93900,93900,93900,93900,0
|
|
20230619,180700,3197613800,93900,93900,93900,93900,808
|
|
20230619,180600,3197613800,93900,93900,93900,93900,0
|
|
20230619,180500,3197613800,93900,93900,93900,93900,0
|
|
20230619,180400,3197613800,93900,93900,93900,93900,0
|
|
20230619,180300,3197613800,93900,93900,93900,93900,0
|
|
20230619,180200,3197613800,93900,93900,93900,93900,0
|
|
20230619,180100,3197613800,93900,93900,93900,93900,0
|
|
20230619,180000,3197613800,93900,93900,93900,93900,0
|
|
20230619,175900,3197613800,93900,93900,93900,93900,0
|
|
20230619,175800,3197613800,93900,93900,93900,93900,0
|
|
20230619,175700,3197613800,93900,93900,93900,93900,0
|
|
20230619,175600,3197613800,93900,93900,93900,93900,0
|
|
20230619,175500,3197613800,93900,93900,93900,93900,0
|
|
20230619,175400,3197613800,93900,93900,93900,93900,0
|
|
20230619,175300,3197613800,93900,93900,93900,93900,0
|
|
20230619,175200,3197613800,93900,93900,93900,93900,0
|
|
20230619,175100,3197613800,93900,93900,93900,93900,0
|
|
20230619,175000,3197613800,93900,93900,93900,93900,0
|
|
20230619,174900,3197613800,93900,93900,93900,93900,0
|
|
20230619,174800,3197613800,93900,93900,93900,93900,0
|
|
20230619,174700,3197613800,93900,93900,93900,93900,0
|
|
20230619,174600,3197613800,93900,93900,93900,93900,0
|
|
20230619,174500,3197613800,93900,93900,93900,93900,0
|
|
20230619,174400,3197613800,93900,93900,93900,93900,0
|
|
20230619,174300,3197613800,93900,93900,93900,93900,0
|
|
20230619,174200,3197613800,93900,93900,93900,93900,0
|
|
20230619,174100,3197613800,93900,93900,93900,93900,0
|
|
20230619,174000,3197613800,93900,93900,93900,93900,0
|
|
20230619,173900,3197613800,93900,93900,93900,93900,0
|
|
20230619,173800,3197613800,93900,93900,93900,93900,0
|
|
20230619,173700,3197613800,93900,93900,93900,93900,808
|
|
20230619,173600,3197613800,93900,93900,93900,93900,0
|
|
20230619,173500,3197613800,93900,93900,93900,93900,0
|
|
20230619,173400,3197613800,93900,93900,93900,93900,0
|
|
20230619,173300,3197613800,93900,93900,93900,93900,0
|
|
20230619,173200,3197613800,93900,93900,93900,93900,0
|
|
20230619,173100,3197613800,93900,93900,93900,93900,0
|
|
20230619,173000,3197613800,93900,93900,93900,93900,0
|
|
20230619,172900,3197613800,93900,93900,93900,93900,0
|
|
20230619,172800,3197613800,93900,93900,93900,93900,0
|
|
20230619,172700,3197613800,93900,93900,93900,93900,0
|
|
20230619,172600,3197613800,93900,93900,93900,93900,0
|
|
20230619,172500,3197613800,93900,93900,93900,93900,0
|
|
20230619,172400,3197613800,93900,93900,93900,93900,0
|
|
20230619,172300,3197613800,93900,93900,93900,93900,0
|
|
20230619,172200,3197613800,93900,93900,93900,93900,0
|
|
20230619,172100,3197613800,93900,93900,93900,93900,0
|
|
20230619,172000,3197613800,93900,93900,93900,93900,0
|
|
20230619,171900,3197613800,93900,93900,93900,93900,0
|
|
20230619,171800,3197613800,93900,93900,93900,93900,0
|
|
20230619,171700,3197613800,93900,93900,93900,93900,0
|
|
20230619,171600,3197613800,93900,93900,93900,93900,0
|
|
20230619,171500,3197613800,93900,93900,93900,93900,0
|
|
20230619,171400,3197613800,93900,93900,93900,93900,0
|
|
20230619,171300,3197613800,93900,93900,93900,93900,0
|
|
20230619,171200,3197613800,93900,93900,93900,93900,0
|
|
20230619,171100,3197613800,93900,93900,93900,93900,0
|
|
20230619,171000,3197613800,93900,93900,93900,93900,0
|
|
20230619,170900,3197613800,93900,93900,93900,93900,0
|
|
20230619,170800,3197613800,93900,93900,93900,93900,0
|
|
20230619,170700,3197613800,93900,93900,93900,93900,808
|
|
20230619,170600,3197613800,93900,93900,93900,93900,0
|
|
20230619,170500,3197613800,93900,93900,93900,93900,0
|
|
20230619,170400,3197613800,93900,93900,93900,93900,0
|
|
20230619,170300,3197613800,93900,93900,93900,93900,0
|
|
20230619,170200,3197613800,93900,93900,93900,93900,0
|
|
20230619,170100,3197613800,93900,93900,93900,93900,0
|
|
20230619,170000,3197613800,93900,93900,93900,93900,0
|
|
20230619,165900,3197613800,93900,93900,93900,93900,0
|
|
20230619,165800,3197613800,93900,93900,93900,93900,0
|
|
20230619,165700,3197613800,93900,93900,93900,93900,0
|
|
20230619,165600,3197613800,93900,93900,93900,93900,0
|
|
20230619,165500,3197613800,93900,93900,93900,93900,0
|
|
20230619,165400,3197613800,93900,93900,93900,93900,0
|
|
20230619,165300,3197613800,93900,93900,93900,93900,0
|
|
20230619,165200,3197613800,93900,93900,93900,93900,0
|
|
20230619,165100,3197613800,93900,93900,93900,93900,0
|
|
20230619,165000,3197613800,93900,93900,93900,93900,0
|
|
20230619,164900,3197613800,93900,93900,93900,93900,0
|
|
20230619,164800,3197613800,93900,93900,93900,93900,0
|
|
20230619,164700,3197613800,93900,93900,93900,93900,0
|
|
20230619,164600,3197613800,93900,93900,93900,93900,0
|
|
20230619,164500,3197613800,93900,93900,93900,93900,0
|
|
20230619,164400,3197613800,93900,93900,93900,93900,0
|
|
20230619,164300,3197613800,93900,93900,93900,93900,0
|
|
20230619,164200,3197613800,93900,93900,93900,93900,0
|
|
20230619,164100,3197613800,93900,93900,93900,93900,0
|
|
20230619,164000,3197613800,93900,93900,93900,93900,0
|
|
20230619,163900,3197613800,93900,93900,93900,93900,0
|
|
20230619,163800,3197613800,93900,93900,93900,93900,0
|
|
20230619,163700,3197613800,93900,93900,93900,93900,808
|
|
20230619,163600,3197613800,93900,93900,93900,93900,0
|
|
20230619,163500,3197613800,93900,93900,93900,93900,0
|
|
20230619,163400,3197613800,93900,93900,93900,93900,0
|
|
20230619,163300,3197613800,93900,93900,93900,93900,0
|
|
20230619,163200,3197613800,93900,93900,93900,93900,0
|
|
20230619,163100,3197613800,93900,93900,93900,93900,0
|
|
20230619,163000,3197613800,93900,93900,93900,93900,0
|
|
20230619,162900,3197613800,93900,93900,93900,93900,0
|
|
20230619,162800,3197613800,93900,93900,93900,93900,0
|
|
20230619,162700,3197613800,93900,93900,93900,93900,0
|
|
20230619,162600,3197613800,93900,93900,93900,93900,0
|
|
20230619,162500,3197613800,93900,93900,93900,93900,0
|
|
20230619,162400,3197613800,93900,93900,93900,93900,0
|
|
20230619,162300,3197613800,93900,93900,93900,93900,0
|
|
20230619,162200,3197613800,93900,93900,93900,93900,0
|
|
20230619,162100,3197613800,93900,93900,93900,93900,0
|
|
20230619,162000,3197613800,93900,93900,93900,93900,0
|
|
20230619,161900,3197613800,93900,93900,93900,93900,0
|
|
20230619,161800,3197613800,93900,93900,93900,93900,0
|
|
20230619,161700,3197613800,93900,93900,93900,93900,0
|
|
20230619,161600,3197613800,93900,93900,93900,93900,0
|
|
20230619,161500,3197613800,93900,93900,93900,93900,0
|
|
20230619,161400,3197613800,93900,93900,93900,93900,0
|
|
20230619,161300,3197613800,93900,93900,93900,93900,0
|
|
20230619,161200,3197613800,93900,93900,93900,93900,0
|
|
20230619,161100,3197613800,93900,93900,93900,93900,0
|
|
20230619,161000,3197613800,93900,93900,93900,93900,0
|
|
20230619,160900,3197613800,93900,93900,93900,93900,0
|
|
20230619,160800,3197613800,93900,93900,93900,93900,0
|
|
20230619,160700,3197613800,93900,93900,93900,93900,808
|
|
20230619,160600,3197613800,93900,93900,93900,93900,0
|
|
20230619,160500,3197613800,93900,93900,93900,93900,0
|
|
20230619,160400,3197613800,93900,93900,93900,93900,0
|
|
20230619,160300,3197613800,93900,93900,93900,93900,0
|
|
20230619,160200,3197613800,93900,93900,93900,93900,0
|
|
20230619,160100,3197613800,93900,93900,93900,93900,0
|
|
20230619,160000,3197613800,93900,93900,93900,93900,0
|
|
20230619,155900,3197613800,93900,93900,93900,93900,0
|
|
20230619,155800,3197613800,93900,93900,93900,93900,0
|
|
20230619,155700,3197613800,93900,93900,93900,93900,0
|
|
20230619,155600,3197613800,93900,93900,93900,93900,0
|
|
20230619,155500,3197613800,93900,93900,93900,93900,0
|
|
20230619,155400,3197613800,93900,93900,93900,93900,0
|
|
20230619,155300,3197613800,93900,93900,93900,93900,0
|
|
20230619,155200,3197613800,93900,93900,93900,93900,0
|
|
20230619,155100,3197613800,93900,93900,93900,93900,0
|
|
20230619,155000,3197613800,93900,93900,93900,93900,0
|
|
20230619,154900,3197613800,93900,93900,93900,93900,0
|
|
20230619,154800,3197613800,93900,93900,93900,93900,0
|
|
20230619,154700,3197613800,93900,93900,93900,93900,0
|
|
20230619,154600,3197613800,93900,93900,93900,93900,0
|
|
20230619,154500,3197613800,93900,93900,93900,93900,0
|
|
20230619,154400,3197613800,93900,93900,93900,93900,0
|
|
20230619,154300,3197613800,93900,93900,93900,93900,0
|
|
20230619,154200,3197613800,93900,93900,93900,93900,0
|
|
20230619,154100,3197613800,93900,93900,93900,93900,0
|
|
20230619,154000,3197613800,93900,93900,93900,93900,0
|
|
20230619,153900,3197613800,93900,93900,93900,93900,0
|
|
20230619,153800,3197613800,93900,93900,93900,93900,0
|
|
20230619,153700,3197613800,93900,93900,93900,93900,808
|
|
20230619,153600,3197613800,93900,93900,93900,93900,0
|
|
20230619,153500,3197613800,93900,93900,93900,93900,0
|
|
20230619,153400,3197613800,93900,93900,93900,93900,0
|
|
20230619,153300,3197613800,93900,93900,93900,93900,0
|
|
20230619,153200,3197613800,93900,93900,93900,93900,0
|
|
20230619,153100,3197613800,93900,93900,93900,93900,0
|
|
20230619,153000,3197613800,93900,93900,93900,93900,808
|
|
20230619,152900,3121742600,93600,93600,93600,93600,0
|
|
20230619,152800,3121742600,93600,93600,93600,93600,0
|
|
20230619,152700,3121742600,93600,93600,93600,93600,0
|
|
20230619,152600,3121742600,93600,93600,93600,93600,0
|
|
20230619,152500,3121742600,93600,93600,93600,93600,0
|
|
20230619,152400,3121742600,93600,93600,93600,93600,0
|
|
20230619,152300,3121742600,93600,93600,93600,93600,0
|
|
20230619,152200,3121742600,93600,93600,93600,93600,0
|
|
20230619,152100,3121742600,93600,93600,93600,93600,0
|
|
20230619,152000,3121742600,93600,93600,93600,93600,0
|
|
20230619,151900,3121742600,93600,93600,93600,93500,69
|
|
20230619,151800,3115290700,93500,93700,93700,93500,53
|
|
20230619,151700,3110331200,93700,93500,93700,93500,65
|
|
20230619,151600,3104247200,93500,93500,93600,93500,226
|
|
20230619,151500,3083116000,93500,93500,93500,93500,47
|
|
20230619,151400,3078721500,93600,93400,93600,93400,88
|
|
20230619,151300,3070488500,93400,93400,93500,93400,46
|
|
20230619,151200,3066189000,93500,93500,93500,93500,9
|
|
20230619,151100,3065347500,93400,93500,93500,93400,36
|
|
20230619,151000,3061982300,93500,93500,93500,93400,9
|
|
20230619,150900,3061141200,93500,93400,93700,93400,32
|
|
20230619,150800,3058149500,93400,93700,93700,93400,730
|
|
20230619,150700,2989901500,93600,93700,93700,93600,20
|
|
20230619,150600,2988029000,93600,93600,93600,93600,5
|
|
20230619,150500,2987561000,93700,93700,93700,93600,8
|
|
20230619,150400,2986811800,93600,93600,93600,93600,33
|
|
20230619,150300,2983723000,93600,93600,93600,93600,4
|
|
20230619,150200,2983348600,93600,93600,93600,93500,59
|
|
20230619,150100,2977830600,93600,93600,93600,93600,1
|
|
20230619,150000,2977737000,93600,93600,93600,93500,27
|
|
20230619,145900,2975211400,93600,93600,93600,93600,10
|
|
20230619,145800,2974275400,93600,93600,93600,93600,1
|
|
20230619,145700,2974181800,93600,93600,93600,93600,30
|
|
20230619,145600,2971373800,93600,93600,93600,93600,3
|
|
20230619,145500,2971093000,93500,93500,93500,93500,138
|
|
20230619,145400,2958190000,93500,93600,93600,93500,14
|
|
20230619,145300,2956880800,93500,93600,93600,93500,11
|
|
20230619,145200,2955852200,93500,93600,93600,93500,39
|
|
20230619,145100,2952205600,93600,93600,93700,93600,37
|
|
20230619,145000,2948739300,93700,93700,93800,93700,20
|
|
20230619,144900,2946863500,93700,93600,93700,93600,270
|
|
20230619,144800,2921585600,93700,93700,93700,93700,101
|
|
20230619,144700,2912121900,93700,93700,93700,93700,50
|
|
20230619,144600,2907436900,93600,93500,93600,93500,21
|
|
20230619,144500,2905471500,93600,93600,93600,93600,3
|
|
20230619,144400,2905190700,93500,93500,93500,93500,27
|
|
20230619,144300,2902666200,93600,93500,93600,93500,11
|
|
20230619,144200,2901637600,93500,93500,93500,93500,17
|
|
20230619,144100,2900048100,93500,93500,93500,93500,24
|
|
20230619,144000,2897804100,93500,93500,93500,93500,29
|
|
20230619,143900,2895092600,93500,93600,93600,93500,12
|
|
20230619,143800,2893969600,93600,93600,93600,93600,3
|
|
20230619,143700,2893688800,93600,93600,93600,93600,1
|
|
20230619,143600,2893595200,93600,93600,93600,93600,1
|
|
20230619,143500,2893501600,93600,93600,93600,93600,1
|
|
20230619,143400,2893408000,93700,93500,93700,93400,40
|
|
20230619,143300,2889670700,93700,93500,93700,93500,6
|
|
20230619,143200,2889109500,93500,93400,93500,93400,292
|
|
20230619,143100,2861832900,93500,93500,93500,93500,21
|
|
20230619,143000,2859869400,93500,93500,93500,93500,0
|
|
20230619,142900,2859869400,93500,93500,93500,93500,25
|
|
20230619,142800,2857531900,93500,93500,93500,93500,1
|
|
20230619,142700,2857438400,93500,93500,93500,93500,10
|
|
20230619,142600,2856503400,93700,93500,93700,93500,2
|
|
20230619,142500,2856316200,93500,93600,93700,93500,122
|
|
20230619,142400,2844907200,93600,93600,93600,93600,1
|
|
20230619,142300,2844813600,93600,93500,93600,93500,13
|
|
20230619,142200,2843598000,93500,93600,93600,93500,10
|
|
20230619,142100,2842662400,93600,93500,93600,93500,13
|
|
20230619,142000,2841446800,93500,93500,93500,93500,0
|
|
20230619,141900,2841446800,93500,93400,93600,93400,13
|
|
20230619,141800,2840232100,93400,93400,93400,93400,0
|
|
20230619,141700,2840232100,93400,93600,93600,93400,56
|
|
20230619,141600,2834998500,93600,93600,93600,93600,1
|
|
20230619,141500,2834904900,93400,93400,93500,93400,133
|
|
20230619,141400,2822480100,93400,93400,93400,93400,25
|
|
20230619,141300,2820145100,93300,93300,93300,93300,3
|
|
20230619,141200,2819865200,93300,93400,93400,93300,68
|
|
20230619,141100,2813515200,93400,93400,93400,93400,1
|
|
20230619,141000,2813421800,93400,93400,93400,93400,0
|
|
20230619,140900,2813421800,93400,93400,93400,93400,5
|
|
20230619,140800,2812954800,93400,93400,93400,93400,1
|
|
20230619,140700,2812861400,93400,93400,93400,93400,3
|
|
20230619,140600,2812581200,93300,93300,93400,93300,43
|
|
20230619,140500,2808569200,93400,93400,93400,93300,35
|
|
20230619,140400,2805303500,93300,93300,93400,93300,85
|
|
20230619,140300,2797372900,93300,93300,93300,93300,0
|
|
20230619,140200,2797372900,93300,93300,93400,93300,117
|
|
20230619,140100,2786451800,93400,93400,93400,93400,6
|
|
20230619,140000,2785891400,93400,93400,93400,93400,12
|
|
20230619,135900,2784770600,93400,93400,93400,93400,0
|
|
20230619,135800,2784770600,93400,93400,93400,93300,26
|
|
20230619,135700,2782344200,93400,93400,93400,93400,8
|
|
20230619,135600,2781597000,93400,93400,93400,93400,25
|
|
20230619,135500,2779262000,93400,93400,93400,93400,4
|
|
20230619,135400,2778888400,93400,93300,93400,93300,55
|
|
20230619,135300,2773756600,93400,93400,93400,93400,31
|
|
20230619,135200,2770861200,93400,93300,93400,93300,64
|
|
20230619,135100,2764889800,93300,93300,93300,93300,17
|
|
20230619,135000,2763303700,93400,93400,93400,93400,2
|
|
20230619,134900,2763116900,93400,93400,93400,93300,481
|
|
20230619,134800,2718199500,93400,93500,93500,93400,21
|
|
20230619,134700,2716238000,93500,93500,93500,93500,0
|
|
20230619,134600,2716238000,93500,93500,93500,93500,1
|
|
20230619,134500,2716144500,93400,93500,93500,93400,14
|
|
20230619,134400,2714836600,93500,93400,93500,93400,9
|
|
20230619,134300,2713995500,93500,93400,93500,93400,22
|
|
20230619,134200,2711940600,93400,93500,93500,93400,21
|
|
20230619,134100,2709978700,93400,93400,93500,93400,25
|
|
20230619,134000,2707641800,93400,93500,93500,93400,124
|
|
20230619,133900,2696048100,93500,93500,93500,93500,12
|
|
20230619,133800,2694926100,93400,93400,93400,93400,3
|
|
20230619,133700,2694645900,93500,93400,93500,93400,4
|
|
20230619,133600,2694272100,93500,93400,93500,93400,71
|
|
20230619,133500,2687640100,93500,93500,93500,93500,8
|
|
20230619,133400,2686892100,93500,93400,93500,93400,74
|
|
20230619,133300,2679980000,93400,93500,93500,93400,12
|
|
20230619,133200,2678859100,93500,93500,93500,93500,16
|
|
20230619,133100,2677363100,93500,93500,93500,93500,299
|
|
20230619,133000,2649406600,93500,93500,93500,93500,67
|
|
20230619,132900,2643142100,93500,93600,93600,93500,4
|
|
20230619,132800,2642768000,93600,93600,93600,93600,5
|
|
20230619,132700,2642300000,93600,93600,93600,93600,21
|
|
20230619,132600,2640334400,93600,93600,93600,93600,5
|
|
20230619,132500,2639866400,93600,93600,93600,93600,6
|
|
20230619,132400,2639304800,93600,93600,93600,93600,8
|
|
20230619,132300,2638556000,93600,93600,93600,93600,6
|
|
20230619,132200,2637994400,93600,93700,93700,93600,16
|
|
20230619,132100,2636496700,93500,93500,93500,93500,3
|
|
20230619,132000,2636216200,93500,93500,93500,93500,101
|
|
20230619,131900,2626772700,93600,93600,93600,93600,156
|
|
20230619,131800,2612171100,93600,93600,93600,93500,97
|
|
20230619,131700,2603092500,93600,93600,93600,93600,3
|
|
20230619,131600,2602811700,93500,93500,93500,93500,112
|
|
20230619,131500,2592339700,93600,93500,93600,93500,68
|
|
20230619,131400,2585979500,93500,93500,93500,93500,152
|
|
20230619,131300,2571767500,93600,93600,93600,93600,210
|
|
20230619,131200,2552111500,93600,93700,93700,93600,126
|
|
20230619,131100,2540316300,93700,93700,93700,93700,20
|
|
20230619,131000,2538442300,93700,93700,93800,93700,85
|
|
20230619,130900,2530477700,93700,93700,93700,93700,15
|
|
20230619,130800,2529072200,93700,93800,93800,93700,10
|
|
20230619,130700,2528135100,93600,93800,93800,93600,72
|
|
20230619,130600,2521394900,93800,93700,93800,93700,198
|
|
20230619,130500,2502841300,93700,93700,93700,93700,0
|
|
20230619,130400,2502841300,93700,93700,93700,93700,15
|
|
20230619,130300,2501435800,93800,93800,93800,93800,1
|
|
20230619,130200,2501342000,93700,93700,93700,93700,3
|
|
20230619,130100,2501060900,93700,93800,93900,93700,61
|
|
20230619,130000,2495334700,93800,93800,93800,93800,1
|
|
20230619,125900,2495240900,93700,93700,93700,93700,60
|
|
20230619,125800,2489618900,93700,93700,93700,93700,9
|
|
20230619,125700,2488775600,93700,93700,93700,93700,4
|
|
20230619,125600,2488400800,93600,93600,93600,93600,85
|
|
20230619,125500,2480444800,93700,93700,93700,93700,111
|
|
20230619,125400,2470044100,93700,93700,93700,93700,64
|
|
20230619,125300,2464047300,93700,93800,93800,93600,1550
|
|
20230619,125200,2318771100,93800,93800,93800,93800,28
|
|
20230619,125100,2316144700,93800,93800,93900,93800,68
|
|
20230619,125000,2309764800,93900,93800,93900,93800,52
|
|
20230619,124900,2304887100,93900,93800,93900,93800,11
|
|
20230619,124800,2303855200,93800,93800,93800,93800,9
|
|
20230619,124700,2303011000,93800,93800,93800,93800,31
|
|
20230619,124600,2300103200,93800,93800,93900,93800,19
|
|
20230619,124500,2298320900,93800,93900,93900,93800,2
|
|
20230619,124400,2298133200,93900,93900,93900,93900,0
|
|
20230619,124300,2298133200,93900,93900,93900,93900,0
|
|
20230619,124200,2298133200,93900,93900,93900,93900,5
|
|
20230619,124100,2297663700,93900,93800,93900,93800,17
|
|
20230619,124000,2296069000,93900,93900,93900,93900,0
|
|
20230619,123900,2296069000,93900,93900,93900,93900,2
|
|
20230619,123800,2295881200,93900,93900,93900,93900,0
|
|
20230619,123700,2295881200,93900,93900,93900,93900,10
|
|
20230619,123600,2294942200,93900,93900,93900,93900,5
|
|
20230619,123500,2294472700,93900,93800,93900,93800,12
|
|
20230619,123400,2293346200,93800,93800,93800,93800,46
|
|
20230619,123300,2289031400,93900,93900,93900,93900,13
|
|
20230619,123200,2287810700,93900,93900,93900,93900,1
|
|
20230619,123100,2287716800,93800,93800,93800,93800,20
|
|
20230619,123000,2285840800,93800,93800,93800,93800,30
|
|
20230619,122900,2283026800,93900,93900,93900,93900,20
|
|
20230619,122800,2281148800,94000,93900,94000,93900,14
|
|
20230619,122700,2279834100,93900,93900,93900,93900,0
|
|
20230619,122600,2279834100,93900,93900,93900,93800,9
|
|
20230619,122500,2278989300,93900,94000,94000,93900,19
|
|
20230619,122400,2277205100,94000,94000,94000,94000,0
|
|
20230619,122300,2277205100,94000,94000,94000,94000,15
|
|
20230619,122200,2275795100,94000,94000,94000,94000,0
|
|
20230619,122100,2275795100,94000,93900,94000,93900,16
|
|
20230619,122000,2274292500,93900,93900,93900,93900,0
|
|
20230619,121900,2274292500,93900,93900,93900,93900,80
|
|
20230619,121800,2266780500,94000,94100,94100,94000,113
|
|
20230619,121700,2256158300,93900,93900,93900,93900,0
|
|
20230619,121600,2256158300,93900,93900,93900,93900,0
|
|
20230619,121500,2256158300,93900,93900,93900,93900,1
|
|
20230619,121400,2256064400,93800,93800,93800,93800,0
|
|
20230619,121300,2256064400,93800,93800,93800,93800,0
|
|
20230619,121200,2256064400,93800,94100,94100,93800,31
|
|
20230619,121100,2253154300,94100,94100,94100,94100,0
|
|
20230619,121000,2253154300,94100,94100,94100,94100,2
|
|
20230619,120900,2252966100,94100,94000,94100,94000,6
|
|
20230619,120800,2252401800,94000,94100,94100,94000,13
|
|
20230619,120700,2251179400,94100,94100,94100,94100,14
|
|
20230619,120600,2249862000,94200,94100,94200,94100,77
|
|
20230619,120500,2242610400,94000,94000,94000,94000,8
|
|
20230619,120400,2241858400,94100,94000,94100,94000,36
|
|
20230619,120300,2238471600,94100,94100,94100,94100,2
|
|
20230619,120200,2238283400,94100,94100,94100,94100,102
|
|
20230619,120100,2228685200,93900,93900,93900,93900,2
|
|
20230619,120000,2228497400,93800,94000,94000,93800,25
|
|
20230619,115900,2226151100,94000,94000,94000,94000,0
|
|
20230619,115800,2226151100,94000,94000,94000,94000,1
|
|
20230619,115700,2226057100,94200,94200,94200,94200,1
|
|
20230619,115600,2225962900,94200,93800,94200,93800,142
|
|
20230619,115500,2212604300,93800,93800,93800,93800,12
|
|
20230619,115400,2211478700,93800,94000,94100,93800,286
|
|
20230619,115300,2184638100,94000,94000,94100,94000,12
|
|
20230619,115200,2183510000,94000,94000,94000,94000,0
|
|
20230619,115100,2183510000,94000,94000,94000,94000,0
|
|
20230619,115000,2183510000,94000,94000,94000,94000,2
|
|
20230619,114900,2183322000,94200,94100,94200,94100,159
|
|
20230619,114800,2168350000,94100,94100,94100,94100,145
|
|
20230619,114700,2154705500,94200,94200,94200,94200,0
|
|
20230619,114600,2154705500,94200,94100,94200,94100,67
|
|
20230619,114500,2148400700,94100,94100,94100,94100,89
|
|
20230619,114400,2140025800,94100,94100,94100,94100,6
|
|
20230619,114300,2139461200,94100,94100,94100,94100,5
|
|
20230619,114200,2138990700,94100,94100,94100,94100,1
|
|
20230619,114100,2138896600,94000,94000,94000,94000,0
|
|
20230619,114000,2138896600,94000,94000,94000,94000,37
|
|
20230619,113900,2135418600,94000,94000,94000,94000,14
|
|
20230619,113800,2134102600,93900,93900,93900,93900,0
|
|
20230619,113700,2134102600,93900,94000,94000,93900,24
|
|
20230619,113600,2131848900,93900,94000,94000,93900,107
|
|
20230619,113500,2121792900,94000,94000,94000,94000,6
|
|
20230619,113400,2121228900,93900,93900,93900,93900,15
|
|
20230619,113300,2119820400,93900,93900,93900,93900,0
|
|
20230619,113200,2119820400,93900,94000,94000,93900,11
|
|
20230619,113100,2118787400,93900,93900,93900,93900,0
|
|
20230619,113000,2118787400,93900,93900,93900,93900,103
|
|
20230619,112900,2109115700,93800,93800,93800,93800,0
|
|
20230619,112800,2109115700,93800,93800,93800,93800,13
|
|
20230619,112700,2107896300,93900,93900,93900,93900,101
|
|
20230619,112600,2098412400,93900,93900,93900,93900,21
|
|
20230619,112500,2096440500,93900,93800,93900,93800,11
|
|
20230619,112400,2095408600,93800,93900,93900,93800,14
|
|
20230619,112300,2094094300,93900,93900,93900,93900,115
|
|
20230619,112200,2083295800,93900,93900,93900,93900,13
|
|
20230619,112100,2082075100,93900,93900,93900,93900,5
|
|
20230619,112000,2081605600,93900,93900,93900,93700,5
|
|
20230619,111900,2081136300,93900,93900,93900,93900,0
|
|
20230619,111800,2081136300,93900,93800,93900,93700,119
|
|
20230619,111700,2069980700,93800,93800,93900,93800,16
|
|
20230619,111600,2068479800,93900,93800,93900,93800,11
|
|
20230619,111500,2067447900,93800,93800,93800,93800,591
|
|
20230619,111400,2012012100,93800,93800,93800,93800,30
|
|
20230619,111300,2009198100,93900,93900,93900,93900,18
|
|
20230619,111200,2007507900,93900,93900,93900,93900,52
|
|
20230619,111100,2002625100,93900,93900,93900,93900,22
|
|
20230619,111000,2000559300,93900,93900,93900,93900,35
|
|
20230619,110900,1997272800,93900,93900,93900,93900,109
|
|
20230619,110800,1987037700,93900,93900,93900,93900,24
|
|
20230619,110700,1984784100,93900,93900,93900,93900,8
|
|
20230619,110600,1984032900,93900,93900,93900,93900,21
|
|
20230619,110500,1982061000,93900,93900,93900,93900,2
|
|
20230619,110400,1981873200,93900,94000,94000,93900,88
|
|
20230619,110300,1973609300,94000,94000,94000,94000,1
|
|
20230619,110200,1973515300,94000,93900,94000,93900,116
|
|
20230619,110100,1962614300,93900,93900,93900,93900,0
|
|
20230619,110000,1962614300,93900,93900,93900,93900,0
|
|
20230619,105900,1962614300,93900,94000,94000,93800,241
|
|
20230619,105800,1939979600,94000,94000,94000,94000,0
|
|
20230619,105700,1939979600,94000,93900,94000,93900,13
|
|
20230619,105600,1938757700,93800,94000,94000,93800,4
|
|
20230619,105500,1938381900,93800,93800,93800,93800,53
|
|
20230619,105400,1933410500,93800,93800,93800,93800,8
|
|
20230619,105300,1932660100,93800,93900,93900,93800,62
|
|
20230619,105200,1926843400,94000,93900,94000,93900,17
|
|
20230619,105100,1925246100,93900,93800,93900,93800,232
|
|
20230619,105000,1903470300,93800,93800,93800,93800,38
|
|
20230619,104900,1899905900,93700,93900,93900,93700,306
|
|
20230619,104800,1871196900,94000,94000,94000,94000,3
|
|
20230619,104700,1870914900,94000,94100,94100,93900,169
|
|
20230619,104600,1855025300,94100,94100,94100,94100,17
|
|
20230619,104500,1853425600,94100,94100,94200,94100,15
|
|
20230619,104400,1852014000,94100,94100,94100,94000,123
|
|
20230619,104300,1840441900,94200,94200,94200,94200,0
|
|
20230619,104200,1840441900,94200,94300,94300,94200,182
|
|
20230619,104100,1823294600,94300,94300,94300,94300,64
|
|
20230619,104000,1817259400,94300,94300,94300,94300,2
|
|
20230619,103900,1817070800,94300,94400,94400,94200,147
|
|
20230619,103800,1803208000,94400,94600,94600,94400,281
|
|
20230619,103700,1776656900,94600,94600,94600,94600,23
|
|
20230619,103600,1774481100,94700,94700,94700,94700,1
|
|
20230619,103500,1774386400,94500,94600,94600,94500,63
|
|
20230619,103400,1768431700,94700,94600,94700,94600,101
|
|
20230619,103300,1758870000,94700,94600,94700,94600,3
|
|
20230619,103200,1758586100,94500,94600,94700,94500,95
|
|
20230619,103100,1749595900,94600,94500,94600,94500,16
|
|
20230619,103000,1748083400,94500,94600,94700,94500,153
|
|
20230619,102900,1733615800,94600,94600,94600,94600,1
|
|
20230619,102800,1733521200,94500,94700,94700,94500,18
|
|
20230619,102700,1731819600,94700,94600,94700,94600,42
|
|
20230619,102600,1727846100,94600,94600,94600,94600,47
|
|
20230619,102500,1723399900,94600,94700,94700,94600,27
|
|
20230619,102400,1720845600,94700,94700,94700,94700,10
|
|
20230619,102300,1719898600,94700,94500,94700,94500,58
|
|
20230619,102200,1714413500,94600,94500,94600,94400,48
|
|
20230619,102100,1709877900,94500,94500,94500,94500,7
|
|
20230619,102000,1709216400,94600,94500,94600,94500,84
|
|
20230619,101900,1701276000,94500,94500,94500,94500,4
|
|
20230619,101800,1700898000,94500,94500,94600,94500,25
|
|
20230619,101700,1698534500,94500,94600,94600,94500,16
|
|
20230619,101600,1697022400,94500,94700,94700,94500,157
|
|
20230619,101500,1682162800,94600,94700,94700,94600,26
|
|
20230619,101400,1679702700,94700,94700,94700,94600,14
|
|
20230619,101300,1678377500,94700,94700,94700,94700,16
|
|
20230619,101200,1676862300,94700,94700,94700,94700,10
|
|
20230619,101100,1675915300,94700,94700,94700,94700,61
|
|
20230619,101000,1670138600,94700,94700,94700,94700,105
|
|
20230619,100900,1660195100,94700,94600,94700,94600,15
|
|
20230619,100800,1658774700,94600,94600,94700,94600,26
|
|
20230619,100700,1656314000,94600,94600,94600,94600,2
|
|
20230619,100600,1656124800,94700,94300,94700,94300,17
|
|
20230619,100500,1654518100,94300,94500,94500,94300,25
|
|
20230619,100400,1652157800,94500,94700,94700,94500,19
|
|
20230619,100300,1650359800,94700,94700,94800,94700,117
|
|
20230619,100200,1639269500,94600,94800,94800,94600,270
|
|
20230619,100100,1613719700,94700,94600,94700,94600,153
|
|
20230619,100000,1599233300,94600,94400,94600,94400,502
|
|
20230619,095900,1551813600,94400,94300,94400,94200,85
|
|
20230619,095800,1543793700,94300,94200,94300,94200,35
|
|
20230619,095700,1540495200,94300,94400,94400,94300,12
|
|
20230619,095600,1539363500,94400,94300,94400,94200,48
|
|
20230619,095500,1534837400,94300,94400,94400,94300,17
|
|
20230619,095400,1533232700,94400,94300,94400,94300,105
|
|
20230619,095300,1523329800,94300,94300,94300,94300,9
|
|
20230619,095200,1522481100,94300,94000,94400,94000,187
|
|
20230619,095100,1504895400,94000,94100,94100,94000,269
|
|
20230619,095000,1479599400,94100,94300,94400,94100,87
|
|
20230619,094900,1471407100,94000,94000,94000,94000,0
|
|
20230619,094800,1471407100,94000,94300,94300,94000,22
|
|
20230619,094700,1469337000,94300,94500,94500,94300,88
|
|
20230619,094600,1461028800,94400,94300,94500,94300,47
|
|
20230619,094500,1456588600,94300,94000,94300,94000,22
|
|
20230619,094400,1454515800,94000,93700,94000,93700,176
|
|
20230619,094300,1437981100,93700,94000,94000,93700,10
|
|
20230619,094200,1437042900,93700,93800,93800,93700,54
|
|
20230619,094100,1431982900,93700,93900,94000,93700,133
|
|
20230619,094000,1419508200,93900,93900,94000,93900,51
|
|
20230619,093900,1414718300,94000,94000,94000,93900,15
|
|
20230619,093800,1413308500,94000,93900,94000,93900,115
|
|
20230619,093700,1402506900,93900,93800,93900,93800,258
|
|
20230619,093600,1378293400,93800,93800,93900,93800,262
|
|
20230619,093500,1353717200,93900,94500,94500,93800,1066
|
|
20230619,093400,1253384200,94500,94500,94700,94500,87
|
|
20230619,093300,1245161300,94500,94500,94500,94500,79
|
|
20230619,093200,1237695800,94700,94500,94700,94500,207
|
|
20230619,093100,1218119000,94500,94600,94800,94500,328
|
|
20230619,093000,1187096700,94600,94700,94700,94500,425
|
|
20230619,092900,1146884000,94800,94700,94800,94600,230
|
|
20230619,092800,1125098600,94600,94700,94700,94600,95
|
|
20230619,092700,1116102800,94600,94500,94700,94400,397
|
|
20230619,092600,1078557400,94400,94400,94600,94400,25
|
|
20230619,092500,1076196900,94400,94400,94500,94400,46
|
|
20230619,092400,1071854400,94500,94600,94800,94500,116
|
|
20230619,092300,1060880500,94600,94400,94600,94400,46
|
|
20230619,092200,1056534200,94400,94400,94400,94400,37
|
|
20230619,092100,1053041400,94500,94800,94800,94500,381
|
|
20230619,092000,1017005500,94800,94900,94900,94800,70
|
|
20230619,091900,1010363400,94900,94700,94900,94600,72
|
|
20230619,091800,1003541500,94700,94600,94700,94600,380
|
|
20230619,091700,967562200,94600,94600,94700,94600,43
|
|
20230619,091600,963491000,94700,94800,94800,94700,180
|
|
20230619,091500,946443200,94700,94800,94900,94700,435
|
|
20230619,091400,905222500,94900,95200,95200,94800,379
|
|
20230619,091300,869193300,95200,95200,95200,95100,443
|
|
20230619,091200,827024500,95200,94900,95300,94900,278
|
|
20230619,091100,800570400,95100,94600,95100,94600,324
|
|
20230619,091000,769870000,94600,95300,95300,94600,730
|
|
20230619,090900,700545700,95300,95300,95400,95200,886
|
|
20230619,090800,616089900,95200,95000,95200,94900,1050
|
|
20230619,090700,516287300,95000,94200,95000,94200,905
|
|
20230619,090600,430492600,94200,94000,94700,93900,1507
|
|
20230619,090500,288045600,93900,94200,94400,93900,111
|
|
20230619,090400,277606800,93800,93800,93800,93800,111
|
|
20230619,090300,267195000,93800,93700,94400,93500,583
|
|
20230619,090200,212515600,93700,93600,93700,93500,338
|
|
20230619,090100,180856900,93600,94400,94400,93600,1168
|
|
20230619,090000,70927900,94400,94600,94600,94400,750
|