654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,2107055200,84800,84800,84800,84800,984
|
|
20230628,195000,2107055200,84800,84800,84800,84800,0
|
|
20230628,194900,2107055200,84800,84800,84800,84800,0
|
|
20230628,194800,2107055200,84800,84800,84800,84800,0
|
|
20230628,194700,2107055200,84800,84800,84800,84800,0
|
|
20230628,194600,2107055200,84800,84800,84800,84800,0
|
|
20230628,194500,2107055200,84800,84800,84800,84800,0
|
|
20230628,194400,2107055200,84800,84800,84800,84800,0
|
|
20230628,194300,2107055200,84800,84800,84800,84800,0
|
|
20230628,194200,2107055200,84800,84800,84800,84800,0
|
|
20230628,194100,2107055200,84800,84800,84800,84800,0
|
|
20230628,194000,2107055200,84800,84800,84800,84800,0
|
|
20230628,193900,2107055200,84800,84800,84800,84800,0
|
|
20230628,193800,2107055200,84800,84800,84800,84800,0
|
|
20230628,193700,2107055200,84800,84800,84800,84800,0
|
|
20230628,193600,2107055200,84800,84800,84800,84800,0
|
|
20230628,193500,2107055200,84800,84800,84800,84800,0
|
|
20230628,193400,2107055200,84800,84800,84800,84800,0
|
|
20230628,193300,2107055200,84800,84800,84800,84800,0
|
|
20230628,193200,2107055200,84800,84800,84800,84800,0
|
|
20230628,193100,2107055200,84800,84800,84800,84800,0
|
|
20230628,193000,2107055200,84800,84800,84800,84800,0
|
|
20230628,192900,2107055200,84800,84800,84800,84800,0
|
|
20230628,192800,2107055200,84800,84800,84800,84800,0
|
|
20230628,192700,2107055200,84800,84800,84800,84800,0
|
|
20230628,192600,2107055200,84800,84800,84800,84800,0
|
|
20230628,192500,2107055200,84800,84800,84800,84800,0
|
|
20230628,192400,2107055200,84800,84800,84800,84800,0
|
|
20230628,192300,2107055200,84800,84800,84800,84800,0
|
|
20230628,192200,2107055200,84800,84800,84800,84800,0
|
|
20230628,192100,2107055200,84800,84800,84800,84800,984
|
|
20230628,192000,2107055200,84800,84800,84800,84800,0
|
|
20230628,191900,2107055200,84800,84800,84800,84800,0
|
|
20230628,191800,2107055200,84800,84800,84800,84800,0
|
|
20230628,191700,2107055200,84800,84800,84800,84800,0
|
|
20230628,191600,2107055200,84800,84800,84800,84800,0
|
|
20230628,191500,2107055200,84800,84800,84800,84800,0
|
|
20230628,191400,2107055200,84800,84800,84800,84800,0
|
|
20230628,191300,2107055200,84800,84800,84800,84800,0
|
|
20230628,191200,2107055200,84800,84800,84800,84800,0
|
|
20230628,191100,2107055200,84800,84800,84800,84800,0
|
|
20230628,191000,2107055200,84800,84800,84800,84800,0
|
|
20230628,190900,2107055200,84800,84800,84800,84800,0
|
|
20230628,190800,2107055200,84800,84800,84800,84800,0
|
|
20230628,190700,2107055200,84800,84800,84800,84800,0
|
|
20230628,190600,2107055200,84800,84800,84800,84800,0
|
|
20230628,190500,2107055200,84800,84800,84800,84800,0
|
|
20230628,190400,2107055200,84800,84800,84800,84800,0
|
|
20230628,190300,2107055200,84800,84800,84800,84800,0
|
|
20230628,190200,2107055200,84800,84800,84800,84800,0
|
|
20230628,190100,2107055200,84800,84800,84800,84800,0
|
|
20230628,190000,2107055200,84800,84800,84800,84800,0
|
|
20230628,185900,2107055200,84800,84800,84800,84800,0
|
|
20230628,185800,2107055200,84800,84800,84800,84800,0
|
|
20230628,185700,2107055200,84800,84800,84800,84800,0
|
|
20230628,185600,2107055200,84800,84800,84800,84800,0
|
|
20230628,185500,2107055200,84800,84800,84800,84800,0
|
|
20230628,185400,2107055200,84800,84800,84800,84800,0
|
|
20230628,185300,2107055200,84800,84800,84800,84800,0
|
|
20230628,185200,2107055200,84800,84800,84800,84800,0
|
|
20230628,185100,2107055200,84800,84800,84800,84800,984
|
|
20230628,185000,2107055200,84800,84800,84800,84800,0
|
|
20230628,184900,2107055200,84800,84800,84800,84800,0
|
|
20230628,184800,2107055200,84800,84800,84800,84800,0
|
|
20230628,184700,2107055200,84800,84800,84800,84800,0
|
|
20230628,184600,2107055200,84800,84800,84800,84800,0
|
|
20230628,184500,2107055200,84800,84800,84800,84800,0
|
|
20230628,184400,2107055200,84800,84800,84800,84800,0
|
|
20230628,184300,2107055200,84800,84800,84800,84800,0
|
|
20230628,184200,2107055200,84800,84800,84800,84800,0
|
|
20230628,184100,2107055200,84800,84800,84800,84800,0
|
|
20230628,184000,2107055200,84800,84800,84800,84800,0
|
|
20230628,183900,2107055200,84800,84800,84800,84800,0
|
|
20230628,183800,2107055200,84800,84800,84800,84800,0
|
|
20230628,183700,2107055200,84800,84800,84800,84800,0
|
|
20230628,183600,2107055200,84800,84800,84800,84800,0
|
|
20230628,183500,2107055200,84800,84800,84800,84800,0
|
|
20230628,183400,2107055200,84800,84800,84800,84800,0
|
|
20230628,183300,2107055200,84800,84800,84800,84800,0
|
|
20230628,183200,2107055200,84800,84800,84800,84800,0
|
|
20230628,183100,2107055200,84800,84800,84800,84800,0
|
|
20230628,183000,2107055200,84800,84800,84800,84800,0
|
|
20230628,182900,2107055200,84800,84800,84800,84800,0
|
|
20230628,182800,2107055200,84800,84800,84800,84800,0
|
|
20230628,182700,2107055200,84800,84800,84800,84800,0
|
|
20230628,182600,2107055200,84800,84800,84800,84800,0
|
|
20230628,182500,2107055200,84800,84800,84800,84800,0
|
|
20230628,182400,2107055200,84800,84800,84800,84800,0
|
|
20230628,182300,2107055200,84800,84800,84800,84800,0
|
|
20230628,182200,2107055200,84800,84800,84800,84800,0
|
|
20230628,182100,2107055200,84800,84800,84800,84800,984
|
|
20230628,182000,2107055200,84800,84800,84800,84800,0
|
|
20230628,181900,2107055200,84800,84800,84800,84800,0
|
|
20230628,181800,2107055200,84800,84800,84800,84800,0
|
|
20230628,181700,2107055200,84800,84800,84800,84800,0
|
|
20230628,181600,2107055200,84800,84800,84800,84800,0
|
|
20230628,181500,2107055200,84800,84800,84800,84800,0
|
|
20230628,181400,2107055200,84800,84800,84800,84800,0
|
|
20230628,181300,2107055200,84800,84800,84800,84800,0
|
|
20230628,181200,2107055200,84800,84800,84800,84800,0
|
|
20230628,181100,2107055200,84800,84800,84800,84800,0
|
|
20230628,181000,2107055200,84800,84800,84800,84800,0
|
|
20230628,180900,2107055200,84800,84800,84800,84800,0
|
|
20230628,180800,2107055200,84800,84800,84800,84800,0
|
|
20230628,180700,2107055200,84800,84800,84800,84800,0
|
|
20230628,180600,2107055200,84800,84800,84800,84800,0
|
|
20230628,180500,2107055200,84800,84800,84800,84800,0
|
|
20230628,180400,2107055200,84800,84800,84800,84800,0
|
|
20230628,180300,2107055200,84800,84800,84800,84800,0
|
|
20230628,180200,2107055200,84800,84800,84800,84800,0
|
|
20230628,180100,2107055200,84800,84800,84800,84800,0
|
|
20230628,180000,2107055200,84800,84800,84800,84800,0
|
|
20230628,175900,2107055200,84800,84800,84800,84800,0
|
|
20230628,175800,2107055200,84800,84800,84800,84800,0
|
|
20230628,175700,2107055200,84800,84800,84800,84800,0
|
|
20230628,175600,2107055200,84800,84800,84800,84800,0
|
|
20230628,175500,2107055200,84800,84800,84800,84800,0
|
|
20230628,175400,2107055200,84800,84800,84800,84800,0
|
|
20230628,175300,2107055200,84800,84800,84800,84800,0
|
|
20230628,175200,2107055200,84800,84800,84800,84800,0
|
|
20230628,175100,2107055200,84800,84800,84800,84800,984
|
|
20230628,175000,2107055200,84800,84800,84800,84800,0
|
|
20230628,174900,2107055200,84800,84800,84800,84800,0
|
|
20230628,174800,2107055200,84800,84800,84800,84800,0
|
|
20230628,174700,2107055200,84800,84800,84800,84800,0
|
|
20230628,174600,2107055200,84800,84800,84800,84800,0
|
|
20230628,174500,2107055200,84800,84800,84800,84800,0
|
|
20230628,174400,2107055200,84800,84800,84800,84800,0
|
|
20230628,174300,2107055200,84800,84800,84800,84800,0
|
|
20230628,174200,2107055200,84800,84800,84800,84800,0
|
|
20230628,174100,2107055200,84800,84800,84800,84800,0
|
|
20230628,174000,2107055200,84800,84800,84800,84800,0
|
|
20230628,173900,2107055200,84800,84800,84800,84800,0
|
|
20230628,173800,2107055200,84800,84800,84800,84800,0
|
|
20230628,173700,2107055200,84800,84800,84800,84800,0
|
|
20230628,173600,2107055200,84800,84800,84800,84800,0
|
|
20230628,173500,2107055200,84800,84800,84800,84800,0
|
|
20230628,173400,2107055200,84800,84800,84800,84800,0
|
|
20230628,173300,2107055200,84800,84800,84800,84800,0
|
|
20230628,173200,2107055200,84800,84800,84800,84800,0
|
|
20230628,173100,2107055200,84800,84800,84800,84800,0
|
|
20230628,173000,2107055200,84800,84800,84800,84800,0
|
|
20230628,172900,2107055200,84800,84800,84800,84800,0
|
|
20230628,172800,2107055200,84800,84800,84800,84800,0
|
|
20230628,172700,2107055200,84800,84800,84800,84800,0
|
|
20230628,172600,2107055200,84800,84800,84800,84800,0
|
|
20230628,172500,2107055200,84800,84800,84800,84800,0
|
|
20230628,172400,2107055200,84800,84800,84800,84800,0
|
|
20230628,172300,2107055200,84800,84800,84800,84800,0
|
|
20230628,172200,2107055200,84800,84800,84800,84800,0
|
|
20230628,172100,2107055200,84800,84800,84800,84800,984
|
|
20230628,172000,2107055200,84800,84800,84800,84800,0
|
|
20230628,171900,2107055200,84800,84800,84800,84800,0
|
|
20230628,171800,2107055200,84800,84800,84800,84800,0
|
|
20230628,171700,2107055200,84800,84800,84800,84800,0
|
|
20230628,171600,2107055200,84800,84800,84800,84800,0
|
|
20230628,171500,2107055200,84800,84800,84800,84800,0
|
|
20230628,171400,2107055200,84800,84800,84800,84800,0
|
|
20230628,171300,2107055200,84800,84800,84800,84800,0
|
|
20230628,171200,2107055200,84800,84800,84800,84800,0
|
|
20230628,171100,2107055200,84800,84800,84800,84800,0
|
|
20230628,171000,2107055200,84800,84800,84800,84800,0
|
|
20230628,170900,2107055200,84800,84800,84800,84800,0
|
|
20230628,170800,2107055200,84800,84800,84800,84800,0
|
|
20230628,170700,2107055200,84800,84800,84800,84800,0
|
|
20230628,170600,2107055200,84800,84800,84800,84800,0
|
|
20230628,170500,2107055200,84800,84800,84800,84800,0
|
|
20230628,170400,2107055200,84800,84800,84800,84800,0
|
|
20230628,170300,2107055200,84800,84800,84800,84800,0
|
|
20230628,170200,2107055200,84800,84800,84800,84800,0
|
|
20230628,170100,2107055200,84800,84800,84800,84800,0
|
|
20230628,170000,2107055200,84800,84800,84800,84800,0
|
|
20230628,165900,2107055200,84800,84800,84800,84800,0
|
|
20230628,165800,2107055200,84800,84800,84800,84800,0
|
|
20230628,165700,2107055200,84800,84800,84800,84800,0
|
|
20230628,165600,2107055200,84800,84800,84800,84800,0
|
|
20230628,165500,2107055200,84800,84800,84800,84800,0
|
|
20230628,165400,2107055200,84800,84800,84800,84800,0
|
|
20230628,165300,2107055200,84800,84800,84800,84800,0
|
|
20230628,165200,2107055200,84800,84800,84800,84800,0
|
|
20230628,165100,2107055200,84800,84800,84800,84800,984
|
|
20230628,165000,2107055200,84800,84800,84800,84800,0
|
|
20230628,164900,2107055200,84800,84800,84800,84800,0
|
|
20230628,164800,2107055200,84800,84800,84800,84800,0
|
|
20230628,164700,2107055200,84800,84800,84800,84800,0
|
|
20230628,164600,2107055200,84800,84800,84800,84800,0
|
|
20230628,164500,2107055200,84800,84800,84800,84800,0
|
|
20230628,164400,2107055200,84800,84800,84800,84800,0
|
|
20230628,164300,2107055200,84800,84800,84800,84800,0
|
|
20230628,164200,2107055200,84800,84800,84800,84800,0
|
|
20230628,164100,2107055200,84800,84800,84800,84800,0
|
|
20230628,164000,2107055200,84800,84800,84800,84800,0
|
|
20230628,163900,2107055200,84800,84800,84800,84800,0
|
|
20230628,163800,2107055200,84800,84800,84800,84800,0
|
|
20230628,163700,2107055200,84800,84800,84800,84800,0
|
|
20230628,163600,2107055200,84800,84800,84800,84800,0
|
|
20230628,163500,2107055200,84800,84800,84800,84800,0
|
|
20230628,163400,2107055200,84800,84800,84800,84800,0
|
|
20230628,163300,2107055200,84800,84800,84800,84800,0
|
|
20230628,163200,2107055200,84800,84800,84800,84800,0
|
|
20230628,163100,2107055200,84800,84800,84800,84800,0
|
|
20230628,163000,2107055200,84800,84800,84800,84800,0
|
|
20230628,162900,2107055200,84800,84800,84800,84800,0
|
|
20230628,162800,2107055200,84800,84800,84800,84800,0
|
|
20230628,162700,2107055200,84800,84800,84800,84800,0
|
|
20230628,162600,2107055200,84800,84800,84800,84800,0
|
|
20230628,162500,2107055200,84800,84800,84800,84800,0
|
|
20230628,162400,2107055200,84800,84800,84800,84800,0
|
|
20230628,162300,2107055200,84800,84800,84800,84800,0
|
|
20230628,162200,2107055200,84800,84800,84800,84800,0
|
|
20230628,162100,2107055200,84800,84800,84800,84800,984
|
|
20230628,162000,2107055200,84800,84800,84800,84800,0
|
|
20230628,161900,2107055200,84800,84800,84800,84800,0
|
|
20230628,161800,2107055200,84800,84800,84800,84800,0
|
|
20230628,161700,2107055200,84800,84800,84800,84800,0
|
|
20230628,161600,2107055200,84800,84800,84800,84800,0
|
|
20230628,161500,2107055200,84800,84800,84800,84800,0
|
|
20230628,161400,2107055200,84800,84800,84800,84800,0
|
|
20230628,161300,2107055200,84800,84800,84800,84800,0
|
|
20230628,161200,2107055200,84800,84800,84800,84800,0
|
|
20230628,161100,2107055200,84800,84800,84800,84800,0
|
|
20230628,161000,2107055200,84800,84800,84800,84800,0
|
|
20230628,160900,2107055200,84800,84800,84800,84800,0
|
|
20230628,160800,2107055200,84800,84800,84800,84800,0
|
|
20230628,160700,2107055200,84800,84800,84800,84800,0
|
|
20230628,160600,2107055200,84800,84800,84800,84800,0
|
|
20230628,160500,2107055200,84800,84800,84800,84800,0
|
|
20230628,160400,2107055200,84800,84800,84800,84800,0
|
|
20230628,160300,2107055200,84800,84800,84800,84800,0
|
|
20230628,160200,2107055200,84800,84800,84800,84800,0
|
|
20230628,160100,2107055200,84800,84800,84800,84800,0
|
|
20230628,160000,2107055200,84800,84800,84800,84800,0
|
|
20230628,155900,2107055200,84800,84800,84800,84800,0
|
|
20230628,155800,2107055200,84800,84800,84800,84800,0
|
|
20230628,155700,2107055200,84800,84800,84800,84800,0
|
|
20230628,155600,2107055200,84800,84800,84800,84800,0
|
|
20230628,155500,2107055200,84800,84800,84800,84800,0
|
|
20230628,155400,2107055200,84800,84800,84800,84800,0
|
|
20230628,155300,2107055200,84800,84800,84800,84800,0
|
|
20230628,155200,2107055200,84800,84800,84800,84800,0
|
|
20230628,155100,2107055200,84800,84800,84800,84800,984
|
|
20230628,155000,2107055200,84800,84800,84800,84800,0
|
|
20230628,154900,2107055200,84800,84800,84800,84800,0
|
|
20230628,154800,2107055200,84800,84800,84800,84800,0
|
|
20230628,154700,2107055200,84800,84800,84800,84800,0
|
|
20230628,154600,2107055200,84800,84800,84800,84800,0
|
|
20230628,154500,2107055200,84800,84800,84800,84800,0
|
|
20230628,154400,2107055200,84800,84800,84800,84800,0
|
|
20230628,154300,2107055200,84800,84800,84800,84800,0
|
|
20230628,154200,2107055200,84800,84800,84800,84800,0
|
|
20230628,154100,2107055200,84800,84800,84800,84800,0
|
|
20230628,154000,2107055200,84800,84800,84800,84800,0
|
|
20230628,153900,2107055200,84800,84800,84800,84800,0
|
|
20230628,153800,2107055200,84800,84800,84800,84800,0
|
|
20230628,153700,2107055200,84800,84800,84800,84800,0
|
|
20230628,153600,2107055200,84800,84800,84800,84800,0
|
|
20230628,153500,2107055200,84800,84800,84800,84800,0
|
|
20230628,153400,2107055200,84800,84800,84800,84800,0
|
|
20230628,153300,2107055200,84800,84800,84800,84800,0
|
|
20230628,153200,2107055200,84800,84800,84800,84800,0
|
|
20230628,153100,2107055200,84800,84800,84800,84800,0
|
|
20230628,153000,2107055200,84800,84800,84800,84800,984
|
|
20230628,152900,2023612000,84800,84800,84800,84800,0
|
|
20230628,152800,2023612000,84800,84800,84800,84800,0
|
|
20230628,152700,2023612000,84800,84800,84800,84800,0
|
|
20230628,152600,2023612000,84800,84800,84800,84800,0
|
|
20230628,152500,2023612000,84800,84800,84800,84800,0
|
|
20230628,152400,2023612000,84800,84800,84800,84800,0
|
|
20230628,152300,2023612000,84800,84800,84800,84800,0
|
|
20230628,152200,2023612000,84800,84800,84800,84800,0
|
|
20230628,152100,2023612000,84800,84800,84800,84800,0
|
|
20230628,152000,2023612000,84800,84800,84800,84800,0
|
|
20230628,151900,2023612000,84800,84800,84900,84700,77
|
|
20230628,151800,2017082400,84800,84800,84900,84600,321
|
|
20230628,151700,1989877700,84900,84900,85000,84800,205
|
|
20230628,151600,1972468700,84900,84700,85000,84700,1122
|
|
20230628,151500,1877250600,84700,84600,84700,84400,156
|
|
20230628,151400,1864056000,84400,84300,84700,84200,59
|
|
20230628,151300,1859064600,84600,84500,84700,84200,234
|
|
20230628,151200,1839268100,84600,84300,84600,84200,146
|
|
20230628,151100,1826948700,84500,84300,84500,84300,193
|
|
20230628,151000,1810672200,84200,84200,84200,84200,3
|
|
20230628,150900,1810419600,84200,84200,84200,84200,436
|
|
20230628,150800,1773708400,84200,84200,84200,84200,6
|
|
20230628,150700,1773203200,84300,84200,84300,84200,246
|
|
20230628,150600,1752489900,84200,84100,84200,84100,33
|
|
20230628,150500,1749713600,84100,84100,84100,84100,9
|
|
20230628,150400,1748956700,84100,84200,84200,84100,8
|
|
20230628,150300,1748283400,84200,84200,84200,84100,13
|
|
20230628,150200,1747189300,84200,84000,84200,84000,75
|
|
20230628,150100,1740885700,84000,84100,84100,84000,7
|
|
20230628,150000,1740297600,84100,84200,84200,84100,289
|
|
20230628,145900,1715972600,84100,84100,84100,84100,7
|
|
20230628,145800,1715383900,84100,84200,84200,84100,12
|
|
20230628,145700,1714373700,84100,84100,84100,84100,6
|
|
20230628,145600,1713869100,84100,84100,84100,84100,28
|
|
20230628,145500,1711514300,84100,84100,84100,84100,33
|
|
20230628,145400,1708739000,84100,84100,84100,84100,4
|
|
20230628,145300,1708402600,84100,84100,84100,84100,30
|
|
20230628,145200,1705879600,84100,84100,84100,84100,2
|
|
20230628,145100,1705711400,84100,84100,84100,84100,6
|
|
20230628,145000,1705206800,84100,84100,84100,84100,5
|
|
20230628,144900,1704786300,84100,84100,84100,84100,14
|
|
20230628,144800,1703608900,84100,84100,84100,84100,27
|
|
20230628,144700,1701338200,84000,84100,84100,84000,49
|
|
20230628,144600,1697221400,84000,84000,84000,84000,29
|
|
20230628,144500,1694785400,84000,84100,84100,84000,6
|
|
20230628,144400,1694281300,84100,84100,84100,84100,10
|
|
20230628,144300,1693440300,84000,84100,84100,84000,9
|
|
20230628,144200,1692683700,84100,84000,84100,84000,12
|
|
20230628,144100,1691675000,84000,84000,84000,84000,0
|
|
20230628,144000,1691675000,84000,84000,84000,84000,0
|
|
20230628,143900,1691675000,84000,84000,84000,84000,75
|
|
20230628,143800,1685375000,84000,84000,84000,84000,3
|
|
20230628,143700,1685123000,84000,84000,84000,84000,8
|
|
20230628,143600,1684451000,84000,84000,84000,84000,5
|
|
20230628,143500,1684031000,83900,83900,83900,83900,2
|
|
20230628,143400,1683863200,84000,83900,84000,83900,10
|
|
20230628,143300,1683024100,83900,83900,83900,83900,10
|
|
20230628,143200,1682185100,84000,84000,84000,83900,6
|
|
20230628,143100,1681681200,84000,84000,84000,84000,2
|
|
20230628,143000,1681513200,84000,83900,84000,83900,125
|
|
20230628,142900,1671015700,83900,83900,83900,83900,2
|
|
20230628,142800,1670847900,84000,84000,84000,84000,0
|
|
20230628,142700,1670847900,84000,84000,84000,84000,5
|
|
20230628,142600,1670427900,84000,83900,84100,83900,110
|
|
20230628,142500,1661195700,84000,84000,84000,84000,10
|
|
20230628,142400,1660355700,84000,84000,84000,84000,81
|
|
20230628,142300,1653551700,84000,84000,84000,84000,22
|
|
20230628,142200,1651703700,84000,84000,84000,84000,3
|
|
20230628,142100,1651451700,84000,84100,84100,83900,193
|
|
20230628,142000,1635258500,84100,84000,84100,83900,49
|
|
20230628,141900,1631145100,83900,83900,83900,83900,0
|
|
20230628,141800,1631145100,83900,84000,84000,83900,579
|
|
20230628,141700,1582556200,84100,84100,84100,84100,97
|
|
20230628,141600,1574398500,84200,84200,84200,84200,1
|
|
20230628,141500,1574314300,84100,84100,84100,84100,4
|
|
20230628,141400,1573977900,84100,84100,84100,84100,0
|
|
20230628,141300,1573977900,84100,84100,84100,84100,30
|
|
20230628,141200,1571454900,84100,84100,84100,84100,91
|
|
20230628,141100,1563801800,84100,84100,84100,84100,0
|
|
20230628,141000,1563801800,84100,84100,84100,84100,2
|
|
20230628,140900,1563633600,84100,84100,84100,84100,1
|
|
20230628,140800,1563549500,84100,84100,84100,84100,1
|
|
20230628,140700,1563465400,84100,83900,84100,83900,79
|
|
20230628,140600,1556823500,83900,84100,84100,83900,316
|
|
20230628,140500,1530297400,84100,84100,84100,84100,11
|
|
20230628,140400,1529372300,84100,84100,84100,84100,22
|
|
20230628,140300,1527522100,84100,84100,84100,84100,221
|
|
20230628,140200,1508936000,84100,84100,84100,84100,2
|
|
20230628,140100,1508767800,84100,84100,84100,84100,78
|
|
20230628,140000,1502208000,84100,84100,84100,84100,8
|
|
20230628,135900,1501535200,84100,84100,84100,84100,14
|
|
20230628,135800,1500357800,84100,84100,84100,84000,39
|
|
20230628,135700,1497078900,84100,84000,84100,84000,235
|
|
20230628,135600,1477316400,84000,84100,84100,84000,9
|
|
20230628,135500,1476560100,84100,84100,84100,84000,26
|
|
20230628,135400,1474373600,84000,84000,84000,84000,0
|
|
20230628,135300,1474373600,84000,84000,84000,84000,5
|
|
20230628,135200,1473953600,84100,84000,84100,84000,417
|
|
20230628,135100,1438895600,84100,84100,84100,84100,12
|
|
20230628,135000,1437886400,84200,84200,84200,84200,0
|
|
20230628,134900,1437886400,84200,84000,84200,84000,738
|
|
20230628,134800,1375784600,84000,83900,84000,83900,14
|
|
20230628,134700,1374608700,84000,84000,84000,84000,285
|
|
20230628,134600,1350668700,84000,84000,84000,84000,25
|
|
20230628,134500,1348568700,84000,84100,84100,84000,1776
|
|
20230628,134400,1199330300,84200,84200,84200,84100,311
|
|
20230628,134300,1173149100,84200,84200,84200,84200,2
|
|
20230628,134200,1172980700,84200,84100,84200,84100,58
|
|
20230628,134100,1168097300,84100,84100,84100,84100,0
|
|
20230628,134000,1168097300,84100,84100,84100,84100,1
|
|
20230628,133900,1168013200,84100,84100,84100,84100,0
|
|
20230628,133800,1168013200,84100,84100,84100,84100,6
|
|
20230628,133700,1167508600,84100,84100,84100,84100,100
|
|
20230628,133600,1159098600,84200,84200,84200,84200,1
|
|
20230628,133500,1159014400,84100,84100,84100,84100,0
|
|
20230628,133400,1159014400,84100,84100,84100,84100,25
|
|
20230628,133300,1156911900,84100,84200,84200,84100,85
|
|
20230628,133200,1149760400,84200,84200,84200,84200,2
|
|
20230628,133100,1149592000,84200,84200,84200,84200,7
|
|
20230628,133000,1149002600,84200,84200,84200,84200,3
|
|
20230628,132900,1148750000,84200,84300,84300,84200,40
|
|
20230628,132800,1145378400,84300,84300,84300,84300,0
|
|
20230628,132700,1145378400,84300,84300,84300,84300,7
|
|
20230628,132600,1144788300,84300,84300,84300,84300,0
|
|
20230628,132500,1144788300,84300,84300,84300,84300,1
|
|
20230628,132400,1144704000,84300,84300,84300,84300,2
|
|
20230628,132300,1144535400,84300,84300,84300,84300,2
|
|
20230628,132200,1144366800,84300,84200,84300,84200,11
|
|
20230628,132100,1143439600,84200,84400,84400,84200,17
|
|
20230628,132000,1142008000,84100,84200,84200,84100,133
|
|
20230628,131900,1130822400,84200,84200,84200,84200,3
|
|
20230628,131800,1130569800,84200,84100,84200,84100,21
|
|
20230628,131700,1128801700,84100,84100,84100,84100,1
|
|
20230628,131600,1128717600,84100,84100,84100,84100,0
|
|
20230628,131500,1128717600,84100,84100,84100,84100,165
|
|
20230628,131400,1114841100,84100,84200,84200,84100,263
|
|
20230628,131300,1092722600,84100,84300,84300,84100,51
|
|
20230628,131200,1088433300,84100,84100,84200,84100,79
|
|
20230628,131100,1081787000,84100,84100,84100,84100,217
|
|
20230628,131000,1063537300,84200,84200,84200,84200,306
|
|
20230628,130900,1037772100,84200,84200,84200,84200,10
|
|
20230628,130800,1036930100,84200,84200,84200,84200,33
|
|
20230628,130700,1034151500,84300,84300,84300,84300,36
|
|
20230628,130600,1031116700,84300,84300,84300,84300,0
|
|
20230628,130500,1031116700,84300,84300,84300,84300,0
|
|
20230628,130400,1031116700,84300,84300,84300,84300,29
|
|
20230628,130300,1028672000,84200,84200,84200,84200,0
|
|
20230628,130200,1028672000,84200,84200,84200,84200,1
|
|
20230628,130100,1028587800,84200,84300,84300,84200,46
|
|
20230628,130000,1024714500,84300,84300,84300,84300,4
|
|
20230628,125900,1024377300,84300,84300,84300,84300,3
|
|
20230628,125800,1024124400,84300,84300,84300,84300,21
|
|
20230628,125700,1022354100,84200,84200,84200,84200,0
|
|
20230628,125600,1022354100,84200,84200,84200,84200,0
|
|
20230628,125500,1022354100,84200,84200,84200,84200,2
|
|
20230628,125400,1022185700,84200,84200,84200,84200,0
|
|
20230628,125300,1022185700,84200,84200,84200,84200,0
|
|
20230628,125200,1022185700,84200,84200,84200,84200,0
|
|
20230628,125100,1022185700,84200,84200,84200,84200,19
|
|
20230628,125000,1020585900,84200,84300,84300,84200,6
|
|
20230628,124900,1020080200,84200,84200,84200,84200,5
|
|
20230628,124800,1019659200,84200,84200,84200,84200,1
|
|
20230628,124700,1019575000,84200,84200,84400,84200,12
|
|
20230628,124600,1018564400,84200,84200,84200,84100,3
|
|
20230628,124500,1018311900,84200,84200,84200,84200,21
|
|
20230628,124400,1016543700,84200,84200,84200,84200,422
|
|
20230628,124300,981011300,84300,84300,84300,84300,0
|
|
20230628,124200,981011300,84300,84200,84400,84200,74
|
|
20230628,124100,974777100,84200,84400,84400,84200,88
|
|
20230628,124000,967366300,84400,84400,84400,84400,1
|
|
20230628,123900,967281900,84400,84400,84400,84400,5
|
|
20230628,123800,966859900,84400,84400,84400,84400,6
|
|
20230628,123700,966353500,84400,84400,84400,84400,0
|
|
20230628,123600,966353500,84400,84400,84400,84400,31
|
|
20230628,123500,963737100,84300,84300,84300,84300,0
|
|
20230628,123400,963737100,84300,84300,84300,84300,109
|
|
20230628,123300,954548400,84300,84300,84300,84300,30
|
|
20230628,123200,952019400,84300,84300,84300,84300,11
|
|
20230628,123100,951092100,84300,84300,84300,84300,0
|
|
20230628,123000,951092100,84300,84300,84300,84300,1
|
|
20230628,122900,951007800,84500,84400,84500,84400,54
|
|
20230628,122800,946447800,84400,84500,84500,84400,147
|
|
20230628,122700,934040600,84400,84400,84400,84400,0
|
|
20230628,122600,934040600,84400,84400,84400,84400,0
|
|
20230628,122500,934040600,84400,84400,84400,84400,8
|
|
20230628,122400,933365400,84400,84400,84400,84400,3
|
|
20230628,122300,933112200,84500,84500,84500,84500,1
|
|
20230628,122200,933027700,84500,84500,84500,84500,5
|
|
20230628,122100,932605200,84500,84400,84500,84400,49
|
|
20230628,122000,928468500,84400,84400,84400,84400,1
|
|
20230628,121900,928384100,84400,84500,84500,84400,31
|
|
20230628,121800,925765600,84500,84500,84500,84500,1
|
|
20230628,121700,925681100,84500,84500,84500,84500,12
|
|
20230628,121600,924667100,84500,84500,84500,84500,0
|
|
20230628,121500,924667100,84500,84500,84500,84500,5
|
|
20230628,121400,924244600,84500,84500,84500,84500,1
|
|
20230628,121300,924160100,84600,84600,84600,84600,1
|
|
20230628,121200,924075500,84700,84600,84700,84600,132
|
|
20230628,121100,912899900,84600,84500,84600,84500,200
|
|
20230628,121000,895989100,84400,84400,84400,84400,13
|
|
20230628,120900,894891900,84400,84400,84400,84400,1
|
|
20230628,120800,894807500,84300,84300,84300,84300,70
|
|
20230628,120700,888906500,84300,84300,84300,84300,10
|
|
20230628,120600,888063500,84300,84300,84300,84300,10
|
|
20230628,120500,887220500,84300,84300,84300,84300,0
|
|
20230628,120400,887220500,84300,84300,84300,84300,0
|
|
20230628,120300,887220500,84300,84300,84300,84300,2
|
|
20230628,120200,887051900,84400,84400,84400,84400,12
|
|
20230628,120100,886039100,84400,84400,84400,84400,2
|
|
20230628,120000,885870300,84400,84400,84400,84400,3
|
|
20230628,115900,885617100,84400,84400,84400,84400,2
|
|
20230628,115800,885448300,84400,84400,84400,84400,27
|
|
20230628,115700,883169500,84400,84400,84400,84400,16
|
|
20230628,115600,881819100,84300,84300,84300,84300,0
|
|
20230628,115500,881819100,84300,84300,84300,84300,1
|
|
20230628,115400,881734800,84300,84200,84300,84200,14
|
|
20230628,115300,880555700,84200,84300,84300,84200,2
|
|
20230628,115200,880387200,84300,84300,84300,84300,12
|
|
20230628,115100,879375600,84200,84200,84200,84200,0
|
|
20230628,115000,879375600,84200,84200,84200,84200,2
|
|
20230628,114900,879207200,84300,84300,84300,84300,5
|
|
20230628,114800,878785700,84300,84300,84300,84300,1
|
|
20230628,114700,878701400,84300,84300,84300,84300,16
|
|
20230628,114600,877352600,84300,84300,84300,84300,17
|
|
20230628,114500,875919500,84300,84300,84400,84300,6
|
|
20230628,114400,875413400,84400,84400,84400,84400,0
|
|
20230628,114300,875413400,84400,84400,84400,84400,31
|
|
20230628,114200,872797000,84400,84400,84400,84400,0
|
|
20230628,114100,872797000,84400,84400,84400,84400,9
|
|
20230628,114000,872037400,84500,84500,84500,84500,1
|
|
20230628,113900,871952900,84500,84400,84500,84400,9
|
|
20230628,113800,871193100,84400,84400,84400,84400,22
|
|
20230628,113700,869336300,84400,84100,84400,84100,3
|
|
20230628,113600,869083400,84100,84200,84200,84100,42
|
|
20230628,113500,865549100,84400,84400,84400,84400,21
|
|
20230628,113400,863776700,84100,84100,84100,84100,1
|
|
20230628,113300,863692600,84100,84100,84100,84100,0
|
|
20230628,113200,863692600,84100,84100,84100,84100,0
|
|
20230628,113100,863692600,84100,84200,84200,84100,75
|
|
20230628,113000,857384900,84200,84200,84200,84200,3
|
|
20230628,112900,857132300,84100,84100,84100,84100,5
|
|
20230628,112800,856711800,84400,84400,84400,84400,2
|
|
20230628,112700,856543000,84100,84400,84400,84100,400
|
|
20230628,112600,822855900,84400,84400,84400,84400,38
|
|
20230628,112500,819648700,84400,84400,84400,84400,0
|
|
20230628,112400,819648700,84400,84400,84400,84400,1
|
|
20230628,112300,819564300,84500,84500,84500,84500,10
|
|
20230628,112200,818719300,84400,84400,84400,84400,10
|
|
20230628,112100,817875300,84400,84400,84400,84400,4
|
|
20230628,112000,817537700,84400,84400,84400,84400,2
|
|
20230628,111900,817368900,84300,84400,84400,84300,7
|
|
20230628,111800,816778300,84400,84400,84400,84400,10
|
|
20230628,111700,815934300,84400,84400,84400,84400,0
|
|
20230628,111600,815934300,84400,84400,84400,84400,74
|
|
20230628,111500,809688700,84400,84400,84400,84400,5
|
|
20230628,111400,809266700,84400,84500,84500,84400,37
|
|
20230628,111300,806140900,84600,84500,84600,84500,195
|
|
20230628,111200,789662400,84500,84600,84600,84500,31
|
|
20230628,111100,787040300,84600,84600,84600,84600,34
|
|
20230628,111000,784163900,84600,84600,84600,84600,3
|
|
20230628,110900,783910100,84600,84600,84600,84600,8
|
|
20230628,110800,783233300,84500,84500,84500,84500,1
|
|
20230628,110700,783148800,84500,84500,84500,84500,11
|
|
20230628,110600,782219300,84600,84700,84700,84600,289
|
|
20230628,110500,757752200,84800,84800,84800,84800,0
|
|
20230628,110400,757752200,84800,84800,84800,84800,1
|
|
20230628,110300,757667400,84700,84800,84800,84700,63
|
|
20230628,110200,752330800,84800,84800,84800,84800,10
|
|
20230628,110100,751482800,84800,84800,84800,84700,32
|
|
20230628,110000,748769700,84800,84800,84800,84800,8
|
|
20230628,105900,748091300,84700,84700,84700,84700,0
|
|
20230628,105800,748091300,84700,84700,84700,84700,0
|
|
20230628,105700,748091300,84700,84700,84700,84700,0
|
|
20230628,105600,748091300,84700,84700,84700,84700,90
|
|
20230628,105500,740468300,84700,84700,84700,84700,6
|
|
20230628,105400,739960100,84900,84900,84900,84900,2
|
|
20230628,105300,739790300,84900,84900,84900,84900,1
|
|
20230628,105200,739705400,84900,84900,84900,84900,7
|
|
20230628,105100,739111100,85000,85000,85000,85000,0
|
|
20230628,105000,739111100,85000,84700,85000,84700,11
|
|
20230628,104900,738179100,84700,85000,85000,84700,52
|
|
20230628,104800,733769300,85100,85100,85100,85100,7
|
|
20230628,104700,733173600,85100,85100,85100,85100,1
|
|
20230628,104600,733088500,85100,85100,85100,85100,20
|
|
20230628,104500,731386500,85100,85100,85100,85100,46
|
|
20230628,104400,727471900,85100,84600,85100,84600,19
|
|
20230628,104300,725857500,84600,84900,84900,84600,57
|
|
20230628,104200,721028000,84900,84900,84900,84900,50
|
|
20230628,104100,716783000,85000,85000,85000,85000,69
|
|
20230628,104000,710918000,84900,85000,85100,84900,260
|
|
20230628,103900,688798100,85100,85100,85100,85100,8
|
|
20230628,103800,688117300,85100,85100,85100,85100,61
|
|
20230628,103700,682926200,85100,85100,85100,85100,48
|
|
20230628,103600,678841400,85100,85100,85200,85100,52
|
|
20230628,103500,674415800,85100,85100,85100,85100,131
|
|
20230628,103400,663267700,85100,84800,85100,84800,129
|
|
20230628,103300,652311300,84800,84800,84900,84800,50
|
|
20230628,103200,648069700,84800,84800,84800,84800,75
|
|
20230628,103100,641709700,84800,84800,84800,84800,27
|
|
20230628,103000,639420100,84800,84700,84800,84700,20
|
|
20230628,102900,637725900,84700,84500,84700,84500,434
|
|
20230628,102800,601032800,84400,84300,84500,84300,29
|
|
20230628,102700,598586800,84300,84400,84400,84300,50
|
|
20230628,102600,594369400,84400,84400,84400,84400,80
|
|
20230628,102500,587617400,84400,84400,84400,84400,10
|
|
20230628,102400,586773400,84500,84500,84500,84500,0
|
|
20230628,102300,586773400,84500,84500,84500,84500,18
|
|
20230628,102200,585252400,84500,84500,84500,84500,1
|
|
20230628,102100,585167900,84400,84400,84400,84300,23
|
|
20230628,102000,583227400,84300,84300,84300,84300,12
|
|
20230628,101900,582215800,84400,84400,84400,84400,88
|
|
20230628,101800,574788600,84400,84400,84400,84300,56
|
|
20230628,101700,570067200,84400,84400,84400,84400,4
|
|
20230628,101600,569729600,84300,84200,84300,84200,80
|
|
20230628,101500,562987600,84200,84200,84200,84200,0
|
|
20230628,101400,562987600,84200,84200,84200,84200,1
|
|
20230628,101300,562903400,84200,84200,84200,84200,1
|
|
20230628,101200,562819200,84300,84300,84300,84200,109
|
|
20230628,101100,553640500,84300,84300,84300,84300,6
|
|
20230628,101000,553134700,84200,84200,84200,84200,3
|
|
20230628,100900,552882100,84200,84200,84200,84200,158
|
|
20230628,100800,539578500,84300,84300,84300,84300,1
|
|
20230628,100700,539494200,84200,84300,84400,84200,307
|
|
20230628,100600,513603800,84300,84300,84300,84300,5
|
|
20230628,100500,513182300,84300,84300,84300,84300,99
|
|
20230628,100400,504836600,84200,84300,84300,84200,118
|
|
20230628,100300,494889700,84400,84400,84400,84400,1
|
|
20230628,100200,494805300,84400,84400,84400,84400,3
|
|
20230628,100100,494552100,84400,84300,84400,84300,2
|
|
20230628,100000,494383400,84400,84400,84400,84400,12
|
|
20230628,095900,493370600,84400,84400,84400,84400,18
|
|
20230628,095800,491851400,84300,84300,84400,84300,35
|
|
20230628,095700,488900800,84400,84400,84400,84300,8
|
|
20230628,095600,488225700,84400,84300,84400,84300,39
|
|
20230628,095500,484937900,84400,84400,84400,84400,1
|
|
20230628,095400,484853500,84300,84300,84300,84300,7
|
|
20230628,095300,484263400,84300,84300,84300,84300,33
|
|
20230628,095200,481481500,84300,84300,84300,84300,57
|
|
20230628,095100,476676400,84300,84400,84400,84300,10
|
|
20230628,095000,475833100,84400,84500,84500,84400,52
|
|
20230628,094900,471444200,84500,84500,84500,84500,1
|
|
20230628,094800,471359700,84500,84300,84500,84200,116
|
|
20230628,094700,461578900,84300,84300,84300,84300,209
|
|
20230628,094600,443960200,84300,84300,84300,84300,52
|
|
20230628,094500,439576600,84300,84300,84300,84300,9
|
|
20230628,094400,438817900,84200,84200,84200,84200,11
|
|
20230628,094300,437891700,84100,84400,84400,84100,556
|
|
20230628,094200,391079000,84400,84500,84500,84400,183
|
|
20230628,094100,375633400,84500,84500,84500,84500,10
|
|
20230628,094000,374788400,84500,84500,84500,84500,14
|
|
20230628,093900,373605400,84500,84400,84500,84400,37
|
|
20230628,093800,370481100,84500,84500,84500,84500,38
|
|
20230628,093700,367270100,84500,84400,84500,84400,7
|
|
20230628,093600,366679200,84500,84500,84500,84500,6
|
|
20230628,093500,366172200,84500,84600,84600,84400,22
|
|
20230628,093400,364313200,84400,84400,84400,84400,52
|
|
20230628,093300,359924400,84400,84400,84400,84400,21
|
|
20230628,093200,358152000,84400,84400,84400,84400,62
|
|
20230628,093100,352919200,84400,84400,84400,84400,20
|
|
20230628,093000,351231200,84400,84500,84600,84400,44
|
|
20230628,092900,347511600,84500,84500,84500,84500,92
|
|
20230628,092800,339737600,84500,84400,84500,84400,119
|
|
20230628,092700,329684500,84300,84400,84400,84300,28
|
|
20230628,092600,327324000,84400,84400,84400,84400,9
|
|
20230628,092500,326564400,84400,84400,84400,84300,13
|
|
20230628,092400,325467300,84400,84300,84400,84300,202
|
|
20230628,092300,308436400,84200,84200,84200,84100,234
|
|
20230628,092200,288741900,84200,84100,84300,84100,79
|
|
20230628,092100,282090500,84100,84200,84200,84100,117
|
|
20230628,092000,272239700,84200,84200,84200,84100,140
|
|
20230628,091900,260453800,84200,84200,84200,84200,150
|
|
20230628,091800,247823800,84200,84300,84300,84200,73
|
|
20230628,091700,241675200,84300,84300,84400,84300,48
|
|
20230628,091600,237628700,84300,84600,84600,84300,316
|
|
20230628,091500,210915000,84600,84700,84700,84600,110
|
|
20230628,091400,201606600,84700,84700,84800,84700,128
|
|
20230628,091300,190762300,84700,84800,84800,84700,89
|
|
20230628,091200,183221800,84800,84800,84800,84800,85
|
|
20230628,091100,176013800,84800,85100,85100,84800,683
|
|
20230628,091000,118041200,85100,85300,85300,85100,86
|
|
20230628,090900,110707000,85200,85400,85400,85200,92
|
|
20230628,090800,102860400,85400,85400,85400,85300,27
|
|
20230628,090700,100554700,85500,85500,85500,85300,47
|
|
20230628,090600,96542000,85500,85300,85500,85300,56
|
|
20230628,090500,91764000,85300,85000,85300,85000,51
|
|
20230628,090400,87426000,85500,85000,85500,85000,90
|
|
20230628,090300,79732500,85000,84900,85000,84900,13
|
|
20230628,090200,78628400,84900,85300,85300,84900,322
|
|
20230628,090100,51224500,85700,85800,85800,85700,174
|
|
20230628,090000,36312000,85900,84700,86000,84700,428
|