654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195100,2536331700,84600,84600,84600,84600,345
|
|
20230627,195000,2536331700,84600,84600,84600,84600,0
|
|
20230627,194900,2536331700,84600,84600,84600,84600,0
|
|
20230627,194800,2536331700,84600,84600,84600,84600,0
|
|
20230627,194700,2536331700,84600,84600,84600,84600,0
|
|
20230627,194600,2536331700,84600,84600,84600,84600,0
|
|
20230627,194500,2536331700,84600,84600,84600,84600,0
|
|
20230627,194400,2536331700,84600,84600,84600,84600,0
|
|
20230627,194300,2536331700,84600,84600,84600,84600,0
|
|
20230627,194200,2536331700,84600,84600,84600,84600,0
|
|
20230627,194100,2536331700,84600,84600,84600,84600,0
|
|
20230627,194000,2536331700,84600,84600,84600,84600,0
|
|
20230627,193900,2536331700,84600,84600,84600,84600,0
|
|
20230627,193800,2536331700,84600,84600,84600,84600,0
|
|
20230627,193700,2536331700,84600,84600,84600,84600,0
|
|
20230627,193600,2536331700,84600,84600,84600,84600,0
|
|
20230627,193500,2536331700,84600,84600,84600,84600,0
|
|
20230627,193400,2536331700,84600,84600,84600,84600,0
|
|
20230627,193300,2536331700,84600,84600,84600,84600,0
|
|
20230627,193200,2536331700,84600,84600,84600,84600,0
|
|
20230627,193100,2536331700,84600,84600,84600,84600,0
|
|
20230627,193000,2536331700,84600,84600,84600,84600,0
|
|
20230627,192900,2536331700,84600,84600,84600,84600,0
|
|
20230627,192800,2536331700,84600,84600,84600,84600,0
|
|
20230627,192700,2536331700,84600,84600,84600,84600,0
|
|
20230627,192600,2536331700,84600,84600,84600,84600,0
|
|
20230627,192500,2536331700,84600,84600,84600,84600,0
|
|
20230627,192400,2536331700,84600,84600,84600,84600,0
|
|
20230627,192300,2536331700,84600,84600,84600,84600,0
|
|
20230627,192200,2536331700,84600,84600,84600,84600,0
|
|
20230627,192100,2536331700,84600,84600,84600,84600,345
|
|
20230627,192000,2536331700,84600,84600,84600,84600,0
|
|
20230627,191900,2536331700,84600,84600,84600,84600,0
|
|
20230627,191800,2536331700,84600,84600,84600,84600,0
|
|
20230627,191700,2536331700,84600,84600,84600,84600,0
|
|
20230627,191600,2536331700,84600,84600,84600,84600,0
|
|
20230627,191500,2536331700,84600,84600,84600,84600,0
|
|
20230627,191400,2536331700,84600,84600,84600,84600,0
|
|
20230627,191300,2536331700,84600,84600,84600,84600,0
|
|
20230627,191200,2536331700,84600,84600,84600,84600,0
|
|
20230627,191100,2536331700,84600,84600,84600,84600,0
|
|
20230627,191000,2536331700,84600,84600,84600,84600,0
|
|
20230627,190900,2536331700,84600,84600,84600,84600,0
|
|
20230627,190800,2536331700,84600,84600,84600,84600,0
|
|
20230627,190700,2536331700,84600,84600,84600,84600,0
|
|
20230627,190600,2536331700,84600,84600,84600,84600,0
|
|
20230627,190500,2536331700,84600,84600,84600,84600,0
|
|
20230627,190400,2536331700,84600,84600,84600,84600,0
|
|
20230627,190300,2536331700,84600,84600,84600,84600,0
|
|
20230627,190200,2536331700,84600,84600,84600,84600,0
|
|
20230627,190100,2536331700,84600,84600,84600,84600,0
|
|
20230627,190000,2536331700,84600,84600,84600,84600,0
|
|
20230627,185900,2536331700,84600,84600,84600,84600,0
|
|
20230627,185800,2536331700,84600,84600,84600,84600,0
|
|
20230627,185700,2536331700,84600,84600,84600,84600,0
|
|
20230627,185600,2536331700,84600,84600,84600,84600,0
|
|
20230627,185500,2536331700,84600,84600,84600,84600,0
|
|
20230627,185400,2536331700,84600,84600,84600,84600,0
|
|
20230627,185300,2536331700,84600,84600,84600,84600,0
|
|
20230627,185200,2536331700,84600,84600,84600,84600,0
|
|
20230627,185100,2536331700,84600,84600,84600,84600,345
|
|
20230627,185000,2536331700,84600,84600,84600,84600,0
|
|
20230627,184900,2536331700,84600,84600,84600,84600,0
|
|
20230627,184800,2536331700,84600,84600,84600,84600,0
|
|
20230627,184700,2536331700,84600,84600,84600,84600,0
|
|
20230627,184600,2536331700,84600,84600,84600,84600,0
|
|
20230627,184500,2536331700,84600,84600,84600,84600,0
|
|
20230627,184400,2536331700,84600,84600,84600,84600,0
|
|
20230627,184300,2536331700,84600,84600,84600,84600,0
|
|
20230627,184200,2536331700,84600,84600,84600,84600,0
|
|
20230627,184100,2536331700,84600,84600,84600,84600,0
|
|
20230627,184000,2536331700,84600,84600,84600,84600,0
|
|
20230627,183900,2536331700,84600,84600,84600,84600,0
|
|
20230627,183800,2536331700,84600,84600,84600,84600,0
|
|
20230627,183700,2536331700,84600,84600,84600,84600,0
|
|
20230627,183600,2536331700,84600,84600,84600,84600,0
|
|
20230627,183500,2536331700,84600,84600,84600,84600,0
|
|
20230627,183400,2536331700,84600,84600,84600,84600,0
|
|
20230627,183300,2536331700,84600,84600,84600,84600,0
|
|
20230627,183200,2536331700,84600,84600,84600,84600,0
|
|
20230627,183100,2536331700,84600,84600,84600,84600,0
|
|
20230627,183000,2536331700,84600,84600,84600,84600,0
|
|
20230627,182900,2536331700,84600,84600,84600,84600,0
|
|
20230627,182800,2536331700,84600,84600,84600,84600,0
|
|
20230627,182700,2536331700,84600,84600,84600,84600,0
|
|
20230627,182600,2536331700,84600,84600,84600,84600,0
|
|
20230627,182500,2536331700,84600,84600,84600,84600,0
|
|
20230627,182400,2536331700,84600,84600,84600,84600,0
|
|
20230627,182300,2536331700,84600,84600,84600,84600,0
|
|
20230627,182200,2536331700,84600,84600,84600,84600,0
|
|
20230627,182100,2536331700,84600,84600,84600,84600,345
|
|
20230627,182000,2536331700,84600,84600,84600,84600,0
|
|
20230627,181900,2536331700,84600,84600,84600,84600,0
|
|
20230627,181800,2536331700,84600,84600,84600,84600,0
|
|
20230627,181700,2536331700,84600,84600,84600,84600,0
|
|
20230627,181600,2536331700,84600,84600,84600,84600,0
|
|
20230627,181500,2536331700,84600,84600,84600,84600,0
|
|
20230627,181400,2536331700,84600,84600,84600,84600,0
|
|
20230627,181300,2536331700,84600,84600,84600,84600,0
|
|
20230627,181200,2536331700,84600,84600,84600,84600,0
|
|
20230627,181100,2536331700,84600,84600,84600,84600,0
|
|
20230627,181000,2536331700,84600,84600,84600,84600,0
|
|
20230627,180900,2536331700,84600,84600,84600,84600,0
|
|
20230627,180800,2536331700,84600,84600,84600,84600,0
|
|
20230627,180700,2536331700,84600,84600,84600,84600,0
|
|
20230627,180600,2536331700,84600,84600,84600,84600,0
|
|
20230627,180500,2536331700,84600,84600,84600,84600,0
|
|
20230627,180400,2536331700,84600,84600,84600,84600,0
|
|
20230627,180300,2536331700,84600,84600,84600,84600,0
|
|
20230627,180200,2536331700,84600,84600,84600,84600,0
|
|
20230627,180100,2536331700,84600,84600,84600,84600,0
|
|
20230627,180000,2536331700,84600,84600,84600,84600,0
|
|
20230627,175900,2536331700,84600,84600,84600,84600,0
|
|
20230627,175800,2536331700,84600,84600,84600,84600,0
|
|
20230627,175700,2536331700,84600,84600,84600,84600,0
|
|
20230627,175600,2536331700,84600,84600,84600,84600,0
|
|
20230627,175500,2536331700,84600,84600,84600,84600,0
|
|
20230627,175400,2536331700,84600,84600,84600,84600,0
|
|
20230627,175300,2536331700,84600,84600,84600,84600,0
|
|
20230627,175200,2536331700,84600,84600,84600,84600,0
|
|
20230627,175100,2536331700,84600,84600,84600,84600,345
|
|
20230627,175000,2536331700,84600,84600,84600,84600,0
|
|
20230627,174900,2536331700,84600,84600,84600,84600,0
|
|
20230627,174800,2536331700,84600,84600,84600,84600,0
|
|
20230627,174700,2536331700,84600,84600,84600,84600,0
|
|
20230627,174600,2536331700,84600,84600,84600,84600,0
|
|
20230627,174500,2536331700,84600,84600,84600,84600,0
|
|
20230627,174400,2536331700,84600,84600,84600,84600,0
|
|
20230627,174300,2536331700,84600,84600,84600,84600,0
|
|
20230627,174200,2536331700,84600,84600,84600,84600,0
|
|
20230627,174100,2536331700,84600,84600,84600,84600,0
|
|
20230627,174000,2536331700,84600,84600,84600,84600,0
|
|
20230627,173900,2536331700,84600,84600,84600,84600,0
|
|
20230627,173800,2536331700,84600,84600,84600,84600,0
|
|
20230627,173700,2536331700,84600,84600,84600,84600,0
|
|
20230627,173600,2536331700,84600,84600,84600,84600,0
|
|
20230627,173500,2536331700,84600,84600,84600,84600,0
|
|
20230627,173400,2536331700,84600,84600,84600,84600,0
|
|
20230627,173300,2536331700,84600,84600,84600,84600,0
|
|
20230627,173200,2536331700,84600,84600,84600,84600,0
|
|
20230627,173100,2536331700,84600,84600,84600,84600,0
|
|
20230627,173000,2536331700,84600,84600,84600,84600,0
|
|
20230627,172900,2536331700,84600,84600,84600,84600,0
|
|
20230627,172800,2536331700,84600,84600,84600,84600,0
|
|
20230627,172700,2536331700,84600,84600,84600,84600,0
|
|
20230627,172600,2536331700,84600,84600,84600,84600,0
|
|
20230627,172500,2536331700,84600,84600,84600,84600,0
|
|
20230627,172400,2536331700,84600,84600,84600,84600,0
|
|
20230627,172300,2536331700,84600,84600,84600,84600,0
|
|
20230627,172200,2536331700,84600,84600,84600,84600,0
|
|
20230627,172100,2536331700,84600,84600,84600,84600,345
|
|
20230627,172000,2536331700,84600,84600,84600,84600,0
|
|
20230627,171900,2536331700,84600,84600,84600,84600,0
|
|
20230627,171800,2536331700,84600,84600,84600,84600,0
|
|
20230627,171700,2536331700,84600,84600,84600,84600,0
|
|
20230627,171600,2536331700,84600,84600,84600,84600,0
|
|
20230627,171500,2536331700,84600,84600,84600,84600,0
|
|
20230627,171400,2536331700,84600,84600,84600,84600,0
|
|
20230627,171300,2536331700,84600,84600,84600,84600,0
|
|
20230627,171200,2536331700,84600,84600,84600,84600,0
|
|
20230627,171100,2536331700,84600,84600,84600,84600,0
|
|
20230627,171000,2536331700,84600,84600,84600,84600,0
|
|
20230627,170900,2536331700,84600,84600,84600,84600,0
|
|
20230627,170800,2536331700,84600,84600,84600,84600,0
|
|
20230627,170700,2536331700,84600,84600,84600,84600,0
|
|
20230627,170600,2536331700,84600,84600,84600,84600,0
|
|
20230627,170500,2536331700,84600,84600,84600,84600,0
|
|
20230627,170400,2536331700,84600,84600,84600,84600,0
|
|
20230627,170300,2536331700,84600,84600,84600,84600,0
|
|
20230627,170200,2536331700,84600,84600,84600,84600,0
|
|
20230627,170100,2536331700,84600,84600,84600,84600,0
|
|
20230627,170000,2536331700,84600,84600,84600,84600,0
|
|
20230627,165900,2536331700,84600,84600,84600,84600,0
|
|
20230627,165800,2536331700,84600,84600,84600,84600,0
|
|
20230627,165700,2536331700,84600,84600,84600,84600,0
|
|
20230627,165600,2536331700,84600,84600,84600,84600,0
|
|
20230627,165500,2536331700,84600,84600,84600,84600,0
|
|
20230627,165400,2536331700,84600,84600,84600,84600,0
|
|
20230627,165300,2536331700,84600,84600,84600,84600,0
|
|
20230627,165200,2536331700,84600,84600,84600,84600,0
|
|
20230627,165100,2536331700,84600,84600,84600,84600,345
|
|
20230627,165000,2536331700,84600,84600,84600,84600,0
|
|
20230627,164900,2536331700,84600,84600,84600,84600,0
|
|
20230627,164800,2536331700,84600,84600,84600,84600,0
|
|
20230627,164700,2536331700,84600,84600,84600,84600,0
|
|
20230627,164600,2536331700,84600,84600,84600,84600,0
|
|
20230627,164500,2536331700,84600,84600,84600,84600,0
|
|
20230627,164400,2536331700,84600,84600,84600,84600,0
|
|
20230627,164300,2536331700,84600,84600,84600,84600,0
|
|
20230627,164200,2536331700,84600,84600,84600,84600,0
|
|
20230627,164100,2536331700,84600,84600,84600,84600,0
|
|
20230627,164000,2536331700,84600,84600,84600,84600,0
|
|
20230627,163900,2536331700,84600,84600,84600,84600,0
|
|
20230627,163800,2536331700,84600,84600,84600,84600,0
|
|
20230627,163700,2536331700,84600,84600,84600,84600,0
|
|
20230627,163600,2536331700,84600,84600,84600,84600,0
|
|
20230627,163500,2536331700,84600,84600,84600,84600,0
|
|
20230627,163400,2536331700,84600,84600,84600,84600,0
|
|
20230627,163300,2536331700,84600,84600,84600,84600,0
|
|
20230627,163200,2536331700,84600,84600,84600,84600,0
|
|
20230627,163100,2536331700,84600,84600,84600,84600,0
|
|
20230627,163000,2536331700,84600,84600,84600,84600,0
|
|
20230627,162900,2536331700,84600,84600,84600,84600,0
|
|
20230627,162800,2536331700,84600,84600,84600,84600,0
|
|
20230627,162700,2536331700,84600,84600,84600,84600,0
|
|
20230627,162600,2536331700,84600,84600,84600,84600,0
|
|
20230627,162500,2536331700,84600,84600,84600,84600,0
|
|
20230627,162400,2536331700,84600,84600,84600,84600,0
|
|
20230627,162300,2536331700,84600,84600,84600,84600,0
|
|
20230627,162200,2536331700,84600,84600,84600,84600,0
|
|
20230627,162100,2536331700,84600,84600,84600,84600,345
|
|
20230627,162000,2536331700,84600,84600,84600,84600,0
|
|
20230627,161900,2536331700,84600,84600,84600,84600,0
|
|
20230627,161800,2536331700,84600,84600,84600,84600,0
|
|
20230627,161700,2536331700,84600,84600,84600,84600,0
|
|
20230627,161600,2536331700,84600,84600,84600,84600,0
|
|
20230627,161500,2536331700,84600,84600,84600,84600,0
|
|
20230627,161400,2536331700,84600,84600,84600,84600,0
|
|
20230627,161300,2536331700,84600,84600,84600,84600,0
|
|
20230627,161200,2536331700,84600,84600,84600,84600,0
|
|
20230627,161100,2536331700,84600,84600,84600,84600,0
|
|
20230627,161000,2536331700,84600,84600,84600,84600,0
|
|
20230627,160900,2536331700,84600,84600,84600,84600,0
|
|
20230627,160800,2536331700,84600,84600,84600,84600,0
|
|
20230627,160700,2536331700,84600,84600,84600,84600,0
|
|
20230627,160600,2536331700,84600,84600,84600,84600,0
|
|
20230627,160500,2536331700,84600,84600,84600,84600,0
|
|
20230627,160400,2536331700,84600,84600,84600,84600,0
|
|
20230627,160300,2536331700,84600,84600,84600,84600,0
|
|
20230627,160200,2536331700,84600,84600,84600,84600,0
|
|
20230627,160100,2536331700,84600,84600,84600,84600,0
|
|
20230627,160000,2536331700,84600,84600,84600,84600,0
|
|
20230627,155900,2536331700,84600,84600,84600,84600,0
|
|
20230627,155800,2536331700,84600,84600,84600,84600,0
|
|
20230627,155700,2536331700,84600,84600,84600,84600,0
|
|
20230627,155600,2536331700,84600,84600,84600,84600,0
|
|
20230627,155500,2536331700,84600,84600,84600,84600,0
|
|
20230627,155400,2536331700,84600,84600,84600,84600,0
|
|
20230627,155300,2536331700,84600,84600,84600,84600,0
|
|
20230627,155200,2536331700,84600,84600,84600,84600,0
|
|
20230627,155100,2536331700,84600,84600,84600,84600,345
|
|
20230627,155000,2536331700,84600,84600,84600,84600,0
|
|
20230627,154900,2536331700,84600,84600,84600,84600,0
|
|
20230627,154800,2536331700,84600,84600,84600,84600,0
|
|
20230627,154700,2536331700,84600,84600,84600,84600,0
|
|
20230627,154600,2536331700,84600,84600,84600,84600,0
|
|
20230627,154500,2536331700,84600,84600,84600,84600,0
|
|
20230627,154400,2536331700,84600,84600,84600,84600,0
|
|
20230627,154300,2536331700,84600,84600,84600,84600,0
|
|
20230627,154200,2536331700,84600,84600,84600,84600,0
|
|
20230627,154100,2536331700,84600,84600,84600,84600,0
|
|
20230627,154000,2536331700,84600,84600,84600,84600,0
|
|
20230627,153900,2536331700,84600,84600,84600,84600,0
|
|
20230627,153800,2536331700,84600,84600,84600,84600,0
|
|
20230627,153700,2536331700,84600,84600,84600,84600,0
|
|
20230627,153600,2536331700,84600,84600,84600,84600,0
|
|
20230627,153500,2536331700,84600,84600,84600,84600,0
|
|
20230627,153400,2536331700,84600,84600,84600,84600,0
|
|
20230627,153300,2536331700,84600,84600,84600,84600,0
|
|
20230627,153200,2536331700,84600,84600,84600,84600,0
|
|
20230627,153100,2536331700,84600,84600,84600,84600,0
|
|
20230627,153000,2536331700,84600,84600,84600,84600,345
|
|
20230627,152900,2507144700,84500,84500,84500,84500,0
|
|
20230627,152800,2507144700,84500,84500,84500,84500,0
|
|
20230627,152700,2507144700,84500,84500,84500,84500,0
|
|
20230627,152600,2507144700,84500,84500,84500,84500,0
|
|
20230627,152500,2507144700,84500,84500,84500,84500,0
|
|
20230627,152400,2507144700,84500,84500,84500,84500,0
|
|
20230627,152300,2507144700,84500,84500,84500,84500,0
|
|
20230627,152200,2507144700,84500,84500,84500,84500,0
|
|
20230627,152100,2507144700,84500,84500,84500,84500,0
|
|
20230627,152000,2507144700,84500,84500,84500,84500,0
|
|
20230627,151900,2507144700,84500,84500,84500,84400,11
|
|
20230627,151800,2506215600,84500,84600,84600,84500,184
|
|
20230627,151700,2490665700,84600,84500,84600,84400,54
|
|
20230627,151600,2486102600,84500,84400,84500,84400,21
|
|
20230627,151500,2484328200,84400,84500,84500,84400,18
|
|
20230627,151400,2482808900,84500,84400,84700,84400,31
|
|
20230627,151300,2480191700,84600,84300,84600,84300,68
|
|
20230627,151200,2474442600,84500,84300,84500,84300,16
|
|
20230627,151100,2473093400,84300,84400,84400,84300,41
|
|
20230627,151000,2469635700,84500,84400,84500,84400,43
|
|
20230627,150900,2466002900,84400,84300,84400,84300,20
|
|
20230627,150800,2464316100,84400,84400,84500,84300,221
|
|
20230627,150700,2445672900,84500,84400,84500,84400,10
|
|
20230627,150600,2444828600,84400,84300,84500,84300,47
|
|
20230627,150500,2440862600,84300,84300,84400,84300,25
|
|
20230627,150400,2438753600,84300,84400,84400,84300,14
|
|
20230627,150300,2437573200,84300,84300,84300,84300,32
|
|
20230627,150200,2434875600,84300,84300,84300,84300,11
|
|
20230627,150100,2433948300,84300,84200,84300,84200,21
|
|
20230627,150000,2432179800,84200,84300,84300,84200,144
|
|
20230627,145900,2420048400,84300,84200,84300,84200,20
|
|
20230627,145800,2418362700,84300,84300,84300,84300,36
|
|
20230627,145700,2415327900,84300,84300,84300,84300,10
|
|
20230627,145600,2414484900,84300,84300,84300,84300,104
|
|
20230627,145500,2405717700,84200,84300,84300,84200,240
|
|
20230627,145400,2385486900,84300,84300,84300,84300,31
|
|
20230627,145300,2382873600,84300,84300,84300,84300,24
|
|
20230627,145200,2380850400,84300,84300,84500,84300,98
|
|
20230627,145100,2372579100,84300,84400,84400,84300,21
|
|
20230627,145000,2370808500,84400,84300,84400,84300,21
|
|
20230627,144900,2369038100,84300,84400,84400,84300,95
|
|
20230627,144800,2361029500,84300,84300,84400,84300,12
|
|
20230627,144700,2360017300,84300,84400,84400,84300,28
|
|
20230627,144600,2357656800,84300,84300,84300,84300,42
|
|
20230627,144500,2354116200,84300,84300,84300,84300,21
|
|
20230627,144400,2352345900,84300,84400,84400,84300,54
|
|
20230627,144300,2347792200,84300,84300,84400,84300,36
|
|
20230627,144200,2344756300,84400,84300,84400,84300,43
|
|
20230627,144100,2341130200,84300,84400,84400,84300,12
|
|
20230627,144000,2340118400,84300,84400,84400,84300,98
|
|
20230627,143900,2331856700,84300,84400,84400,84300,23
|
|
20230627,143800,2329917700,84400,84300,84400,84300,20
|
|
20230627,143700,2328231300,84300,84300,84300,84300,38
|
|
20230627,143600,2325027900,84300,84300,84300,84300,37
|
|
20230627,143500,2321908800,84300,84300,84400,84300,86
|
|
20230627,143400,2314658900,84300,84300,84300,84300,22
|
|
20230627,143300,2312804300,84300,84300,84400,84300,34
|
|
20230627,143200,2309936700,84300,84300,84300,84300,7
|
|
20230627,143100,2309346600,84300,84300,84300,84300,39
|
|
20230627,143000,2306058900,84400,84300,84500,84300,120
|
|
20230627,142900,2295940700,84400,84300,84500,84300,71
|
|
20230627,142800,2289945100,84300,84300,84400,84300,82
|
|
20230627,142700,2283027100,84400,84300,84400,84300,94
|
|
20230627,142600,2275102200,84300,84300,84300,84300,22
|
|
20230627,142500,2273247600,84300,84300,84400,84300,159
|
|
20230627,142400,2259831100,84300,84300,84300,84300,67
|
|
20230627,142300,2254183000,84300,84300,84300,84300,40
|
|
20230627,142200,2250811000,84300,84300,84400,84300,13
|
|
20230627,142100,2249714800,84400,84300,84400,84300,7
|
|
20230627,142000,2249124600,84300,84300,84300,84300,88
|
|
20230627,141900,2241706200,84300,84400,84400,84300,25
|
|
20230627,141800,2239598600,84300,84300,84300,84300,23
|
|
20230627,141700,2237659700,84300,84300,84300,84300,15
|
|
20230627,141600,2236395200,84300,84400,84400,84300,13
|
|
20230627,141500,2235298800,84400,84400,84400,84300,35
|
|
20230627,141400,2232345300,84500,84400,84500,84300,31
|
|
20230627,141300,2229730600,84300,84300,84300,84300,16
|
|
20230627,141200,2228381800,84400,84300,84400,84300,54
|
|
20230627,141100,2223827700,84400,84500,84500,84400,216
|
|
20230627,141000,2205597000,84500,84400,84500,84400,13
|
|
20230627,140900,2204499000,84400,84400,84400,84400,181
|
|
20230627,140800,2189222600,84400,84400,84500,84400,12
|
|
20230627,140700,2188209100,84400,84400,84500,84400,41
|
|
20230627,140600,2184748500,84500,84400,84500,84400,52
|
|
20230627,140500,2180357900,84400,84400,84400,84400,6
|
|
20230627,140400,2179851500,84400,84400,84400,84400,36
|
|
20230627,140300,2176813100,84400,84400,84400,84400,4
|
|
20230627,140200,2176475500,84400,84400,84400,84300,24
|
|
20230627,140100,2174451000,84400,84400,84400,84400,22
|
|
20230627,140000,2172594200,84500,84300,84500,84300,156
|
|
20230627,135900,2159439100,84300,84300,84400,84300,236
|
|
20230627,135800,2139544200,84400,84400,84400,84400,12
|
|
20230627,135700,2138531400,84400,84400,84400,84400,2
|
|
20230627,135600,2138362600,84400,84300,84400,84300,27
|
|
20230627,135500,2136086200,84300,84400,84500,84300,156
|
|
20230627,135400,2122920600,84400,84300,84500,84300,19
|
|
20230627,135300,2121316800,84300,84400,84400,84300,215
|
|
20230627,135200,2103184500,84400,84400,84500,84400,101
|
|
20230627,135100,2094650600,84400,84400,84400,84400,30
|
|
20230627,135000,2092118600,84400,84500,84500,84400,71
|
|
20230627,134900,2086124200,84400,84400,84400,84400,12
|
|
20230627,134800,2085111400,84400,84400,84400,84300,41
|
|
20230627,134700,2081653600,84300,84300,84300,84300,11
|
|
20230627,134600,2080726300,84300,84300,84300,84300,31
|
|
20230627,134500,2078113000,84400,84300,84400,84300,107
|
|
20230627,134400,2069082900,84300,84400,84400,84300,17
|
|
20230627,134300,2067649600,84300,84300,84300,84300,45
|
|
20230627,134200,2063856100,84300,84400,84400,84300,52
|
|
20230627,134100,2059472000,84400,84300,84400,84300,44
|
|
20230627,134000,2055758700,84300,84300,84400,84300,40
|
|
20230627,133900,2052386200,84300,84300,84300,84300,2
|
|
20230627,133800,2052217600,84300,84300,84300,84300,16
|
|
20230627,133700,2050868800,84400,84300,84400,84300,29
|
|
20230627,133600,2048423900,84300,84300,84300,84300,14
|
|
20230627,133500,2047243700,84300,84300,84300,84200,32
|
|
20230627,133400,2044547400,84300,84300,84300,84300,28
|
|
20230627,133300,2042187000,84300,84300,84300,84200,18
|
|
20230627,133200,2040670100,84300,84300,84300,84200,60
|
|
20230627,133100,2035613000,84300,84200,84300,84200,48
|
|
20230627,133000,2031568200,84200,84300,84300,84200,45
|
|
20230627,132900,2027775200,84300,84200,84300,84200,85
|
|
20230627,132800,2020611700,84200,84200,84200,84200,2
|
|
20230627,132700,2020443300,84200,84200,84300,84200,34
|
|
20230627,132600,2017580300,84200,84200,84300,84200,20
|
|
20230627,132500,2015896200,84200,84300,84300,84200,32
|
|
20230627,132400,2013199300,84300,84200,84300,84200,51
|
|
20230627,132300,2008904500,84200,84200,84200,84200,57
|
|
20230627,132200,2004105100,84200,84200,84200,84200,14
|
|
20230627,132100,2002926300,84200,84200,84200,84200,51
|
|
20230627,132000,1998632100,84200,84200,84200,84200,53
|
|
20230627,131900,1994169500,84200,84200,84300,84100,335
|
|
20230627,131800,1965963000,84200,84300,84300,84200,1079
|
|
20230627,131700,1875108400,84200,84300,84300,84200,59
|
|
20230627,131600,1870139400,84200,84300,84300,84200,37
|
|
20230627,131500,1867023100,84200,84300,84300,84200,53
|
|
20230627,131400,1862556600,84300,84400,84400,84300,512
|
|
20230627,131300,1819393500,84300,84400,84400,84300,91
|
|
20230627,131200,1811716700,84400,84300,84400,84300,39
|
|
20230627,131100,1808425700,84300,84400,84400,84300,123
|
|
20230627,131000,1798054300,84300,84300,84400,84300,98
|
|
20230627,130900,1789792800,84300,84300,84300,84300,57
|
|
20230627,130800,1784987700,84300,84400,84400,84300,65
|
|
20230627,130700,1779507200,84400,84400,84400,84300,676
|
|
20230627,130600,1722452900,84500,84400,84500,84400,19
|
|
20230627,130500,1720848200,84400,84500,84500,84400,18
|
|
20230627,130400,1719328000,84500,84500,84500,84400,25
|
|
20230627,130300,1717216800,84500,84400,84500,84400,7
|
|
20230627,130200,1716625600,84400,84500,84500,84400,37
|
|
20230627,130100,1713500700,84500,84500,84500,84500,6
|
|
20230627,130000,1712993700,84400,84500,84500,84400,150
|
|
20230627,125900,1700322300,84500,84500,84500,84500,2
|
|
20230627,125800,1700153300,84500,84500,84500,84500,32
|
|
20230627,125700,1697449300,84500,84500,84500,84500,30
|
|
20230627,125600,1694914300,84500,84400,84500,84400,101
|
|
20230627,125500,1686383500,84500,84500,84500,84400,42
|
|
20230627,125400,1682835000,84400,84400,84500,84400,54
|
|
20230627,125300,1678276400,84400,84500,84500,84400,12
|
|
20230627,125200,1677263400,84400,84400,84500,84400,30
|
|
20230627,125100,1674731300,84400,84500,84500,84400,67
|
|
20230627,125000,1669072900,84500,84500,84500,84500,104
|
|
20230627,124900,1660284900,84500,84600,84600,84500,34
|
|
20230627,124800,1657409200,84600,84600,84600,84600,4
|
|
20230627,124700,1657070800,84600,84600,84700,84600,79
|
|
20230627,124600,1650384400,84600,84700,84700,84600,33
|
|
20230627,124500,1647591600,84600,84500,84600,84500,5
|
|
20230627,124400,1647168800,84600,84500,84600,84500,34
|
|
20230627,124300,1644294700,84500,84600,84600,84500,6
|
|
20230627,124200,1643787600,84500,84500,84600,84500,14
|
|
20230627,124100,1642604500,84500,84800,84800,84500,1032
|
|
20230627,124000,1555385900,84700,84700,84800,84700,15
|
|
20230627,123900,1554114900,84700,84700,84700,84600,36
|
|
20230627,123800,1551067800,84700,84600,84700,84600,39
|
|
20230627,123700,1547768200,84600,84600,84600,84600,3
|
|
20230627,123600,1547514400,84600,84600,84600,84500,98
|
|
20230627,123500,1539227300,84500,84600,84600,84500,42
|
|
20230627,123400,1535674700,84500,84600,84600,84500,10
|
|
20230627,123300,1534829200,84500,84500,84600,84500,39
|
|
20230627,123200,1531532700,84500,84900,84900,84500,31
|
|
20230627,123100,1528908800,85000,84500,85000,84500,127
|
|
20230627,123000,1518147400,84900,84600,84900,84500,405
|
|
20230627,122900,1483875300,84600,84600,84600,84600,223
|
|
20230627,122800,1465009500,84600,84600,84700,84600,125
|
|
20230627,122700,1454434200,84600,84700,84700,84600,47
|
|
20230627,122600,1450454900,84700,84700,84700,84700,264
|
|
20230627,122500,1428094100,84700,84700,84700,84700,156
|
|
20230627,122400,1414880900,84700,84700,84700,84700,82
|
|
20230627,122300,1407935500,84700,84700,84700,84700,31
|
|
20230627,122200,1405309800,84700,84700,84700,84700,39
|
|
20230627,122100,1402006500,84700,84700,84700,84700,0
|
|
20230627,122000,1402006500,84700,84700,84700,84700,45
|
|
20230627,121900,1398195000,84700,84800,84800,84700,26
|
|
20230627,121800,1395991400,84700,84700,84700,84700,20
|
|
20230627,121700,1394297400,84700,84800,84800,84700,36
|
|
20230627,121600,1391247200,84700,84700,84700,84700,14
|
|
20230627,121500,1390061400,84700,84700,84700,84700,7
|
|
20230627,121400,1389468500,84700,84700,84700,84700,42
|
|
20230627,121300,1385911100,84700,84700,84700,84700,9
|
|
20230627,121200,1385148800,84700,84700,84700,84700,11
|
|
20230627,121100,1384217100,84700,84700,84700,84700,32
|
|
20230627,121000,1381506700,84800,84700,84800,84700,37
|
|
20230627,120900,1378370600,84700,84700,84700,84700,33
|
|
20230627,120800,1375575500,84700,84800,84800,84700,10
|
|
20230627,120700,1374728000,84700,84700,84800,84700,56
|
|
20230627,120600,1369984700,84700,84700,84700,84700,34
|
|
20230627,120500,1367104900,84700,84700,84700,84700,42
|
|
20230627,120400,1363547500,84700,84700,84700,84700,41
|
|
20230627,120300,1360074800,84700,84800,84800,84700,33
|
|
20230627,120200,1357278600,84700,84700,84800,84700,15
|
|
20230627,120100,1356007900,84700,84800,84800,84700,26
|
|
20230627,120000,1353805000,84800,84800,84900,84800,124
|
|
20230627,115900,1343289700,84800,84800,84800,84800,3
|
|
20230627,115800,1343035300,84800,84800,84800,84800,87
|
|
20230627,115700,1335657700,84800,84800,84800,84800,91
|
|
20230627,115600,1327940900,84900,84800,84900,84800,96
|
|
20230627,115500,1319798300,84800,84800,84800,84800,29
|
|
20230627,115400,1317339100,84900,84800,84900,84800,5
|
|
20230627,115300,1316914800,84800,84800,84800,84800,43
|
|
20230627,115200,1313268400,84800,84900,84900,84800,5
|
|
20230627,115100,1312844200,84800,84800,84800,84800,10
|
|
20230627,115000,1311996200,84900,84900,84900,84900,121
|
|
20230627,114900,1301723300,85000,84900,85000,84900,20
|
|
20230627,114800,1300024700,84900,84900,84900,84900,5
|
|
20230627,114700,1299600200,84900,85000,85000,84900,229
|
|
20230627,114600,1280136800,85000,85000,85000,85000,3
|
|
20230627,114500,1279881800,85000,85000,85000,85000,30
|
|
20230627,114400,1277331800,85000,85000,85000,85000,50
|
|
20230627,114300,1273081800,85000,85000,85000,85000,5
|
|
20230627,114200,1272656800,85000,85000,85000,85000,38
|
|
20230627,114100,1269426800,85000,85000,85000,85000,3
|
|
20230627,114000,1269171800,85000,85000,85000,85000,242
|
|
20230627,113900,1248601800,85000,85000,85000,85000,29
|
|
20230627,113800,1246136800,85000,85000,85000,85000,12
|
|
20230627,113700,1245116800,85000,85000,85000,85000,26
|
|
20230627,113600,1242906800,85000,85000,85000,85000,12
|
|
20230627,113500,1241886800,85000,85000,85000,85000,6
|
|
20230627,113400,1241376800,85000,85000,85000,85000,26
|
|
20230627,113300,1239166800,85000,85000,85000,85000,13
|
|
20230627,113200,1238061800,84900,84900,85000,84900,25
|
|
20230627,113100,1235938800,84900,84900,85000,84900,59
|
|
20230627,113000,1230928500,84900,84900,84900,84900,124
|
|
20230627,112900,1220400900,84900,84900,84900,84900,137
|
|
20230627,112800,1208769600,84900,84900,85000,84900,67
|
|
20230627,112700,1203077200,84900,84900,85000,84900,44
|
|
20230627,112600,1199341500,84900,84900,84900,84900,121
|
|
20230627,112500,1189068600,84900,84900,84900,84900,0
|
|
20230627,112400,1189068600,84900,85000,85000,84900,44
|
|
20230627,112300,1185330200,85000,85000,85100,85000,165
|
|
20230627,112200,1171305100,85000,85000,85000,85000,16
|
|
20230627,112100,1169945100,85100,85000,85100,85000,56
|
|
20230627,112000,1165184000,85000,85100,85100,85000,23
|
|
20230627,111900,1163228000,85000,85000,85000,85000,4
|
|
20230627,111800,1162888000,85000,85000,85000,85000,40
|
|
20230627,111700,1159488000,85100,85100,85100,85100,0
|
|
20230627,111600,1159488000,85100,85000,85100,85000,22
|
|
20230627,111500,1157617400,85000,85000,85000,85000,40
|
|
20230627,111400,1154217400,85000,85000,85000,85000,4
|
|
20230627,111300,1153877400,85000,85000,85100,85000,26
|
|
20230627,111200,1151667200,85000,85000,85100,84900,200
|
|
20230627,111100,1134673700,85000,85100,85100,85000,12
|
|
20230627,111000,1133653200,85000,85000,85100,85000,58
|
|
20230627,110900,1128721700,85000,85100,85100,85000,10
|
|
20230627,110800,1127871500,85000,84900,85000,84900,35
|
|
20230627,110700,1124898400,84900,85000,85000,84900,41
|
|
20230627,110600,1121417400,85000,85100,85100,85000,10
|
|
20230627,110500,1120567300,85100,85000,85100,85000,59
|
|
20230627,110400,1115552100,85000,85000,85000,85000,20
|
|
20230627,110300,1113852100,85000,84900,85000,84900,167
|
|
20230627,110200,1099672400,84900,85000,85000,84900,35
|
|
20230627,110100,1096698500,85100,85000,85100,85000,7
|
|
20230627,110000,1096103200,85000,84900,85000,84900,134
|
|
20230627,105900,1084724500,84900,85000,85000,84900,41
|
|
20230627,105800,1081243500,85000,84900,85000,84900,125
|
|
20230627,105700,1070629500,85000,85000,85000,84900,19
|
|
20230627,105600,1069014700,85000,84900,85000,84900,103
|
|
20230627,105500,1060260600,85000,84900,85000,84900,28
|
|
20230627,105400,1057881100,84900,84900,84900,84900,26
|
|
20230627,105300,1055673700,85000,85000,85000,84900,18
|
|
20230627,105200,1054144800,84900,84900,84900,84900,18
|
|
20230627,105100,1052616600,84900,85000,85000,84900,59
|
|
20230627,105000,1047607400,84900,84900,84900,84900,0
|
|
20230627,104900,1047607400,84900,84900,84900,84900,2
|
|
20230627,104800,1047437600,84900,84900,84900,84900,58
|
|
20230627,104700,1042513400,84900,84900,84900,84800,314
|
|
20230627,104600,1015861600,84800,84900,84900,84800,178
|
|
20230627,104500,1000767100,84900,84900,84900,84900,84
|
|
20230627,104400,993635500,85000,84900,85000,84900,136
|
|
20230627,104300,982076100,84900,84800,84900,84800,56
|
|
20230627,104200,977326700,84800,84900,84900,84800,9
|
|
20230627,104100,976562800,84900,84900,84900,84800,54
|
|
20230627,104000,971981800,84900,84800,84900,84800,8
|
|
20230627,103900,971303200,84900,84900,84900,84900,29
|
|
20230627,103800,968841100,84900,84900,84900,84900,50
|
|
20230627,103700,964596100,84900,84900,84900,84900,148
|
|
20230627,103600,952030900,84900,85000,85000,84900,310
|
|
20230627,103500,925711200,85000,85000,85100,85000,139
|
|
20230627,103400,913895100,85000,85000,85000,84900,408
|
|
20230627,103300,879215200,85000,85100,85100,85000,248
|
|
20230627,103200,858134200,85000,85100,85100,85000,28
|
|
20230627,103100,855752700,85200,85200,85200,85200,5
|
|
20230627,103000,855326700,85100,85000,85100,85000,1009
|
|
20230627,102900,769559000,85000,85100,85100,85000,70
|
|
20230627,102800,763605200,85100,85100,85100,85100,3
|
|
20230627,102700,763349900,85000,85100,85100,85000,123
|
|
20230627,102600,752894400,85100,85100,85100,85000,600
|
|
20230627,102500,701841300,85100,85200,85200,85100,356
|
|
20230627,102400,671545600,85200,85200,85200,85200,237
|
|
20230627,102300,651353200,85200,85300,85300,85200,132
|
|
20230627,102200,640105600,85300,85300,85300,85300,55
|
|
20230627,102100,635414100,85300,85400,85400,85300,47
|
|
20230627,102000,631401800,85400,85500,85500,85400,25
|
|
20230627,101900,629266300,85600,85600,85600,85600,4
|
|
20230627,101800,628923900,85600,85400,85600,85400,7
|
|
20230627,101700,628325500,85400,85400,85500,85400,4
|
|
20230627,101600,627983700,85400,85300,85400,85300,13
|
|
20230627,101500,626873600,85300,85300,85300,85300,64
|
|
20230627,101400,621414400,85300,85200,85300,85200,64
|
|
20230627,101300,615956700,85200,85200,85200,85200,8
|
|
20230627,101200,615275100,85200,85200,85200,85200,31
|
|
20230627,101100,612633900,85200,85200,85200,85200,2
|
|
20230627,101000,612463500,85200,85200,85200,85200,18
|
|
20230627,100900,610929900,85200,85200,85300,85200,133
|
|
20230627,100800,599598200,85200,85200,85200,85200,15
|
|
20230627,100700,598320200,85200,85200,85200,85200,49
|
|
20230627,100600,594145400,85200,85300,85300,85200,10
|
|
20230627,100500,593293300,85300,85300,85300,85300,9
|
|
20230627,100400,592525600,85200,85200,85200,85200,10
|
|
20230627,100300,591673600,85200,85500,85500,85200,717
|
|
20230627,100200,530473800,85700,85500,85700,85500,69
|
|
20230627,100100,524573700,85500,85700,85700,85500,16
|
|
20230627,100000,523204500,85700,85500,85700,85500,2
|
|
20230627,095900,523033300,85700,85600,85700,85600,93
|
|
20230627,095800,515072400,85600,85600,85600,85600,20
|
|
20230627,095700,513360400,85600,85500,85600,85500,17
|
|
20230627,095600,511906700,85700,85700,85700,85700,1
|
|
20230627,095500,511821000,85700,85600,85700,85600,111
|
|
20230627,095400,502317000,85600,85600,85600,85600,36
|
|
20230627,095300,499235400,85600,85600,85600,85600,41
|
|
20230627,095200,495725800,85600,85800,85800,85600,484
|
|
20230627,095100,454294400,85800,85600,85800,85600,16
|
|
20230627,095000,452923800,85700,85700,85700,85700,5
|
|
20230627,094900,452495300,85700,85700,85700,85700,45
|
|
20230627,094800,448638800,85800,85800,85800,85800,35
|
|
20230627,094700,445635800,85800,85800,85800,85800,14
|
|
20230627,094600,444434600,85700,85700,85700,85700,0
|
|
20230627,094500,444434600,85700,85800,85800,85700,59
|
|
20230627,094400,439372800,85800,85800,85800,85800,10
|
|
20230627,094300,438514800,85700,85700,85700,85700,1
|
|
20230627,094200,438429100,85700,85600,85700,85600,131
|
|
20230627,094100,427209900,85600,85600,85600,85600,52
|
|
20230627,094000,422758700,85600,85600,85600,85600,50
|
|
20230627,093900,418478700,85900,85900,85900,85900,0
|
|
20230627,093800,418478700,85900,85900,85900,85900,0
|
|
20230627,093700,418478700,85900,85900,85900,85900,0
|
|
20230627,093600,418478700,85900,85900,85900,85900,1
|
|
20230627,093500,418392800,85900,85900,85900,85900,9
|
|
20230627,093400,417619700,85900,85700,85900,85500,32
|
|
20230627,093300,414882400,85500,86000,86000,85500,39
|
|
20230627,093200,411541400,86000,85700,86000,85700,170
|
|
20230627,093100,396969400,85700,85500,85700,85500,75
|
|
20230627,093000,390551200,85400,85500,85500,85300,174
|
|
20230627,092900,375705400,85500,85500,85500,85500,12
|
|
20230627,092800,374679400,85500,85500,85500,85500,5
|
|
20230627,092700,374251900,85500,85500,85500,85300,75
|
|
20230627,092600,367841600,85500,85300,85500,85300,27
|
|
20230627,092500,365533900,85300,85300,85300,85300,27
|
|
20230627,092400,363230800,85300,85500,85500,85300,44
|
|
20230627,092300,359476400,85500,85500,85500,85400,92
|
|
20230627,092200,351613400,85500,85400,85500,85400,141
|
|
20230627,092100,339558000,85400,85400,85400,85400,105
|
|
20230627,092000,330591000,85100,85100,85400,85100,110
|
|
20230627,091900,321220400,85100,85200,85200,85100,153
|
|
20230627,091800,308199100,85100,85100,85100,85100,2
|
|
20230627,091700,308028900,85100,85200,85300,85100,516
|
|
20230627,091600,264091800,85200,85200,85300,85200,546
|
|
20230627,091500,217572500,85300,85600,85600,85200,24
|
|
20230627,091400,215524100,85600,85600,85600,85600,10
|
|
20230627,091300,214668100,85200,85200,85200,85200,20
|
|
20230627,091200,212964100,85200,85100,85600,85100,239
|
|
20230627,091100,192583600,85100,85200,85200,85100,35
|
|
20230627,091000,189603900,85100,85100,85200,85100,204
|
|
20230627,090900,172238500,85100,85200,85200,85100,106
|
|
20230627,090800,163216300,85200,85200,85200,85100,36
|
|
20230627,090700,160149200,85100,85100,85100,85000,69
|
|
20230627,090600,154281800,85200,85200,85200,85000,395
|
|
20230627,090500,120669300,85200,85400,85400,85000,362
|
|
20230627,090400,89847100,85200,85700,85700,85200,430
|
|
20230627,090300,53149800,85700,85700,85800,85600,146
|
|
20230627,090200,40635500,85700,85700,85700,85600,121
|
|
20230627,090100,30273400,85700,85700,85700,85700,31
|
|
20230627,090000,27616700,85600,85500,85600,85500,323
|