652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194900,1605042900,83600,83600,83600,83600,188
|
|
20230629,194800,1605042900,83600,83600,83600,83600,0
|
|
20230629,194700,1605042900,83600,83600,83600,83600,0
|
|
20230629,194600,1605042900,83600,83600,83600,83600,0
|
|
20230629,194500,1605042900,83600,83600,83600,83600,0
|
|
20230629,194400,1605042900,83600,83600,83600,83600,0
|
|
20230629,194300,1605042900,83600,83600,83600,83600,0
|
|
20230629,194200,1605042900,83600,83600,83600,83600,0
|
|
20230629,194100,1605042900,83600,83600,83600,83600,0
|
|
20230629,194000,1605042900,83600,83600,83600,83600,0
|
|
20230629,193900,1605042900,83600,83600,83600,83600,0
|
|
20230629,193800,1605042900,83600,83600,83600,83600,0
|
|
20230629,193700,1605042900,83600,83600,83600,83600,0
|
|
20230629,193600,1605042900,83600,83600,83600,83600,0
|
|
20230629,193500,1605042900,83600,83600,83600,83600,0
|
|
20230629,193400,1605042900,83600,83600,83600,83600,0
|
|
20230629,193300,1605042900,83600,83600,83600,83600,0
|
|
20230629,193200,1605042900,83600,83600,83600,83600,0
|
|
20230629,193100,1605042900,83600,83600,83600,83600,0
|
|
20230629,193000,1605042900,83600,83600,83600,83600,0
|
|
20230629,192900,1605042900,83600,83600,83600,83600,0
|
|
20230629,192800,1605042900,83600,83600,83600,83600,0
|
|
20230629,192700,1605042900,83600,83600,83600,83600,0
|
|
20230629,192600,1605042900,83600,83600,83600,83600,0
|
|
20230629,192500,1605042900,83600,83600,83600,83600,0
|
|
20230629,192400,1605042900,83600,83600,83600,83600,0
|
|
20230629,192300,1605042900,83600,83600,83600,83600,0
|
|
20230629,192200,1605042900,83600,83600,83600,83600,0
|
|
20230629,192100,1605042900,83600,83600,83600,83600,0
|
|
20230629,192000,1605042900,83600,83600,83600,83600,0
|
|
20230629,191900,1605042900,83600,83600,83600,83600,188
|
|
20230629,191800,1605042900,83600,83600,83600,83600,0
|
|
20230629,191700,1605042900,83600,83600,83600,83600,0
|
|
20230629,191600,1605042900,83600,83600,83600,83600,0
|
|
20230629,191500,1605042900,83600,83600,83600,83600,0
|
|
20230629,191400,1605042900,83600,83600,83600,83600,0
|
|
20230629,191300,1605042900,83600,83600,83600,83600,0
|
|
20230629,191200,1605042900,83600,83600,83600,83600,0
|
|
20230629,191100,1605042900,83600,83600,83600,83600,0
|
|
20230629,191000,1605042900,83600,83600,83600,83600,0
|
|
20230629,190900,1605042900,83600,83600,83600,83600,0
|
|
20230629,190800,1605042900,83600,83600,83600,83600,0
|
|
20230629,190700,1605042900,83600,83600,83600,83600,0
|
|
20230629,190600,1605042900,83600,83600,83600,83600,0
|
|
20230629,190500,1605042900,83600,83600,83600,83600,0
|
|
20230629,190400,1605042900,83600,83600,83600,83600,0
|
|
20230629,190300,1605042900,83600,83600,83600,83600,0
|
|
20230629,190200,1605042900,83600,83600,83600,83600,0
|
|
20230629,190100,1605042900,83600,83600,83600,83600,0
|
|
20230629,190000,1605042900,83600,83600,83600,83600,0
|
|
20230629,185900,1605042900,83600,83600,83600,83600,0
|
|
20230629,185800,1605042900,83600,83600,83600,83600,0
|
|
20230629,185700,1605042900,83600,83600,83600,83600,0
|
|
20230629,185600,1605042900,83600,83600,83600,83600,0
|
|
20230629,185500,1605042900,83600,83600,83600,83600,0
|
|
20230629,185400,1605042900,83600,83600,83600,83600,0
|
|
20230629,185300,1605042900,83600,83600,83600,83600,0
|
|
20230629,185200,1605042900,83600,83600,83600,83600,0
|
|
20230629,185100,1605042900,83600,83600,83600,83600,0
|
|
20230629,185000,1605042900,83600,83600,83600,83600,0
|
|
20230629,184900,1605042900,83600,83600,83600,83600,188
|
|
20230629,184800,1605042900,83600,83600,83600,83600,0
|
|
20230629,184700,1605042900,83600,83600,83600,83600,0
|
|
20230629,184600,1605042900,83600,83600,83600,83600,0
|
|
20230629,184500,1605042900,83600,83600,83600,83600,0
|
|
20230629,184400,1605042900,83600,83600,83600,83600,0
|
|
20230629,184300,1605042900,83600,83600,83600,83600,0
|
|
20230629,184200,1605042900,83600,83600,83600,83600,0
|
|
20230629,184100,1605042900,83600,83600,83600,83600,0
|
|
20230629,184000,1605042900,83600,83600,83600,83600,0
|
|
20230629,183900,1605042900,83600,83600,83600,83600,0
|
|
20230629,183800,1605042900,83600,83600,83600,83600,0
|
|
20230629,183700,1605042900,83600,83600,83600,83600,0
|
|
20230629,183600,1605042900,83600,83600,83600,83600,0
|
|
20230629,183500,1605042900,83600,83600,83600,83600,0
|
|
20230629,183400,1605042900,83600,83600,83600,83600,0
|
|
20230629,183300,1605042900,83600,83600,83600,83600,0
|
|
20230629,183200,1605042900,83600,83600,83600,83600,0
|
|
20230629,183100,1605042900,83600,83600,83600,83600,0
|
|
20230629,183000,1605042900,83600,83600,83600,83600,0
|
|
20230629,182900,1605042900,83600,83600,83600,83600,0
|
|
20230629,182800,1605042900,83600,83600,83600,83600,0
|
|
20230629,182700,1605042900,83600,83600,83600,83600,0
|
|
20230629,182600,1605042900,83600,83600,83600,83600,0
|
|
20230629,182500,1605042900,83600,83600,83600,83600,0
|
|
20230629,182400,1605042900,83600,83600,83600,83600,0
|
|
20230629,182300,1605042900,83600,83600,83600,83600,0
|
|
20230629,182200,1605042900,83600,83600,83600,83600,0
|
|
20230629,182100,1605042900,83600,83600,83600,83600,0
|
|
20230629,182000,1605042900,83600,83600,83600,83600,0
|
|
20230629,181900,1605042900,83600,83600,83600,83600,188
|
|
20230629,181800,1605042900,83600,83600,83600,83600,0
|
|
20230629,181700,1605042900,83600,83600,83600,83600,0
|
|
20230629,181600,1605042900,83600,83600,83600,83600,0
|
|
20230629,181500,1605042900,83600,83600,83600,83600,0
|
|
20230629,181400,1605042900,83600,83600,83600,83600,0
|
|
20230629,181300,1605042900,83600,83600,83600,83600,0
|
|
20230629,181200,1605042900,83600,83600,83600,83600,0
|
|
20230629,181100,1605042900,83600,83600,83600,83600,0
|
|
20230629,181000,1605042900,83600,83600,83600,83600,0
|
|
20230629,180900,1605042900,83600,83600,83600,83600,0
|
|
20230629,180800,1605042900,83600,83600,83600,83600,0
|
|
20230629,180700,1605042900,83600,83600,83600,83600,0
|
|
20230629,180600,1605042900,83600,83600,83600,83600,0
|
|
20230629,180500,1605042900,83600,83600,83600,83600,0
|
|
20230629,180400,1605042900,83600,83600,83600,83600,0
|
|
20230629,180300,1605042900,83600,83600,83600,83600,0
|
|
20230629,180200,1605042900,83600,83600,83600,83600,0
|
|
20230629,180100,1605042900,83600,83600,83600,83600,0
|
|
20230629,180000,1605042900,83600,83600,83600,83600,0
|
|
20230629,175900,1605042900,83600,83600,83600,83600,0
|
|
20230629,175800,1605042900,83600,83600,83600,83600,0
|
|
20230629,175700,1605042900,83600,83600,83600,83600,0
|
|
20230629,175600,1605042900,83600,83600,83600,83600,0
|
|
20230629,175500,1605042900,83600,83600,83600,83600,0
|
|
20230629,175400,1605042900,83600,83600,83600,83600,0
|
|
20230629,175300,1605042900,83600,83600,83600,83600,0
|
|
20230629,175200,1605042900,83600,83600,83600,83600,0
|
|
20230629,175100,1605042900,83600,83600,83600,83600,0
|
|
20230629,175000,1605042900,83600,83600,83600,83600,0
|
|
20230629,174900,1605042900,83600,83600,83600,83600,188
|
|
20230629,174800,1605042900,83600,83600,83600,83600,0
|
|
20230629,174700,1605042900,83600,83600,83600,83600,0
|
|
20230629,174600,1605042900,83600,83600,83600,83600,0
|
|
20230629,174500,1605042900,83600,83600,83600,83600,0
|
|
20230629,174400,1605042900,83600,83600,83600,83600,0
|
|
20230629,174300,1605042900,83600,83600,83600,83600,0
|
|
20230629,174200,1605042900,83600,83600,83600,83600,0
|
|
20230629,174100,1605042900,83600,83600,83600,83600,0
|
|
20230629,174000,1605042900,83600,83600,83600,83600,0
|
|
20230629,173900,1605042900,83600,83600,83600,83600,0
|
|
20230629,173800,1605042900,83600,83600,83600,83600,0
|
|
20230629,173700,1605042900,83600,83600,83600,83600,0
|
|
20230629,173600,1605042900,83600,83600,83600,83600,0
|
|
20230629,173500,1605042900,83600,83600,83600,83600,0
|
|
20230629,173400,1605042900,83600,83600,83600,83600,0
|
|
20230629,173300,1605042900,83600,83600,83600,83600,0
|
|
20230629,173200,1605042900,83600,83600,83600,83600,0
|
|
20230629,173100,1605042900,83600,83600,83600,83600,0
|
|
20230629,173000,1605042900,83600,83600,83600,83600,0
|
|
20230629,172900,1605042900,83600,83600,83600,83600,0
|
|
20230629,172800,1605042900,83600,83600,83600,83600,0
|
|
20230629,172700,1605042900,83600,83600,83600,83600,0
|
|
20230629,172600,1605042900,83600,83600,83600,83600,0
|
|
20230629,172500,1605042900,83600,83600,83600,83600,0
|
|
20230629,172400,1605042900,83600,83600,83600,83600,0
|
|
20230629,172300,1605042900,83600,83600,83600,83600,0
|
|
20230629,172200,1605042900,83600,83600,83600,83600,0
|
|
20230629,172100,1605042900,83600,83600,83600,83600,0
|
|
20230629,172000,1605042900,83600,83600,83600,83600,0
|
|
20230629,171900,1605042900,83600,83600,83600,83600,188
|
|
20230629,171800,1605042900,83600,83600,83600,83600,0
|
|
20230629,171700,1605042900,83600,83600,83600,83600,0
|
|
20230629,171600,1605042900,83600,83600,83600,83600,0
|
|
20230629,171500,1605042900,83600,83600,83600,83600,0
|
|
20230629,171400,1605042900,83600,83600,83600,83600,0
|
|
20230629,171300,1605042900,83600,83600,83600,83600,0
|
|
20230629,171200,1605042900,83600,83600,83600,83600,0
|
|
20230629,171100,1605042900,83600,83600,83600,83600,0
|
|
20230629,171000,1605042900,83600,83600,83600,83600,0
|
|
20230629,170900,1605042900,83600,83600,83600,83600,0
|
|
20230629,170800,1605042900,83600,83600,83600,83600,0
|
|
20230629,170700,1605042900,83600,83600,83600,83600,0
|
|
20230629,170600,1605042900,83600,83600,83600,83600,0
|
|
20230629,170500,1605042900,83600,83600,83600,83600,0
|
|
20230629,170400,1605042900,83600,83600,83600,83600,0
|
|
20230629,170300,1605042900,83600,83600,83600,83600,0
|
|
20230629,170200,1605042900,83600,83600,83600,83600,0
|
|
20230629,170100,1605042900,83600,83600,83600,83600,0
|
|
20230629,170000,1605042900,83600,83600,83600,83600,0
|
|
20230629,165900,1605042900,83600,83600,83600,83600,0
|
|
20230629,165800,1605042900,83600,83600,83600,83600,0
|
|
20230629,165700,1605042900,83600,83600,83600,83600,0
|
|
20230629,165600,1605042900,83600,83600,83600,83600,0
|
|
20230629,165500,1605042900,83600,83600,83600,83600,0
|
|
20230629,165400,1605042900,83600,83600,83600,83600,0
|
|
20230629,165300,1605042900,83600,83600,83600,83600,0
|
|
20230629,165200,1605042900,83600,83600,83600,83600,0
|
|
20230629,165100,1605042900,83600,83600,83600,83600,0
|
|
20230629,165000,1605042900,83600,83600,83600,83600,0
|
|
20230629,164900,1605042900,83600,83600,83600,83600,188
|
|
20230629,164800,1605042900,83600,83600,83600,83600,0
|
|
20230629,164700,1605042900,83600,83600,83600,83600,0
|
|
20230629,164600,1605042900,83600,83600,83600,83600,0
|
|
20230629,164500,1605042900,83600,83600,83600,83600,0
|
|
20230629,164400,1605042900,83600,83600,83600,83600,0
|
|
20230629,164300,1605042900,83600,83600,83600,83600,0
|
|
20230629,164200,1605042900,83600,83600,83600,83600,0
|
|
20230629,164100,1605042900,83600,83600,83600,83600,0
|
|
20230629,164000,1605042900,83600,83600,83600,83600,0
|
|
20230629,163900,1605042900,83600,83600,83600,83600,0
|
|
20230629,163800,1605042900,83600,83600,83600,83600,0
|
|
20230629,163700,1605042900,83600,83600,83600,83600,0
|
|
20230629,163600,1605042900,83600,83600,83600,83600,0
|
|
20230629,163500,1605042900,83600,83600,83600,83600,0
|
|
20230629,163400,1605042900,83600,83600,83600,83600,0
|
|
20230629,163300,1605042900,83600,83600,83600,83600,0
|
|
20230629,163200,1605042900,83600,83600,83600,83600,0
|
|
20230629,163100,1605042900,83600,83600,83600,83600,0
|
|
20230629,163000,1605042900,83600,83600,83600,83600,0
|
|
20230629,162900,1605042900,83600,83600,83600,83600,0
|
|
20230629,162800,1605042900,83600,83600,83600,83600,0
|
|
20230629,162700,1605042900,83600,83600,83600,83600,0
|
|
20230629,162600,1605042900,83600,83600,83600,83600,0
|
|
20230629,162500,1605042900,83600,83600,83600,83600,0
|
|
20230629,162400,1605042900,83600,83600,83600,83600,0
|
|
20230629,162300,1605042900,83600,83600,83600,83600,0
|
|
20230629,162200,1605042900,83600,83600,83600,83600,0
|
|
20230629,162100,1605042900,83600,83600,83600,83600,0
|
|
20230629,162000,1605042900,83600,83600,83600,83600,0
|
|
20230629,161900,1605042900,83600,83600,83600,83600,188
|
|
20230629,161800,1605042900,83600,83600,83600,83600,0
|
|
20230629,161700,1605042900,83600,83600,83600,83600,0
|
|
20230629,161600,1605042900,83600,83600,83600,83600,0
|
|
20230629,161500,1605042900,83600,83600,83600,83600,0
|
|
20230629,161400,1605042900,83600,83600,83600,83600,0
|
|
20230629,161300,1605042900,83600,83600,83600,83600,0
|
|
20230629,161200,1605042900,83600,83600,83600,83600,0
|
|
20230629,161100,1605042900,83600,83600,83600,83600,0
|
|
20230629,161000,1605042900,83600,83600,83600,83600,0
|
|
20230629,160900,1605042900,83600,83600,83600,83600,0
|
|
20230629,160800,1605042900,83600,83600,83600,83600,0
|
|
20230629,160700,1605042900,83600,83600,83600,83600,0
|
|
20230629,160600,1605042900,83600,83600,83600,83600,0
|
|
20230629,160500,1605042900,83600,83600,83600,83600,0
|
|
20230629,160400,1605042900,83600,83600,83600,83600,0
|
|
20230629,160300,1605042900,83600,83600,83600,83600,0
|
|
20230629,160200,1605042900,83600,83600,83600,83600,0
|
|
20230629,160100,1605042900,83600,83600,83600,83600,0
|
|
20230629,160000,1605042900,83600,83600,83600,83600,0
|
|
20230629,155900,1605042900,83600,83600,83600,83600,0
|
|
20230629,155800,1605042900,83600,83600,83600,83600,0
|
|
20230629,155700,1605042900,83600,83600,83600,83600,0
|
|
20230629,155600,1605042900,83600,83600,83600,83600,0
|
|
20230629,155500,1605042900,83600,83600,83600,83600,0
|
|
20230629,155400,1605042900,83600,83600,83600,83600,0
|
|
20230629,155300,1605042900,83600,83600,83600,83600,0
|
|
20230629,155200,1605042900,83600,83600,83600,83600,0
|
|
20230629,155100,1605042900,83600,83600,83600,83600,0
|
|
20230629,155000,1605042900,83600,83600,83600,83600,0
|
|
20230629,154900,1605042900,83600,83600,83600,83600,188
|
|
20230629,154800,1605042900,83600,83600,83600,83600,0
|
|
20230629,154700,1605042900,83600,83600,83600,83600,0
|
|
20230629,154600,1605042900,83600,83600,83600,83600,0
|
|
20230629,154500,1605042900,83600,83600,83600,83600,0
|
|
20230629,154400,1605042900,83600,83600,83600,83600,0
|
|
20230629,154300,1605042900,83600,83600,83600,83600,0
|
|
20230629,154200,1605042900,83600,83600,83600,83600,0
|
|
20230629,154100,1605042900,83600,83600,83600,83600,0
|
|
20230629,154000,1605042900,83600,83600,83600,83600,0
|
|
20230629,153900,1605042900,83600,83600,83600,83600,0
|
|
20230629,153800,1605042900,83600,83600,83600,83600,0
|
|
20230629,153700,1605042900,83600,83600,83600,83600,0
|
|
20230629,153600,1605042900,83600,83600,83600,83600,0
|
|
20230629,153500,1605042900,83600,83600,83600,83600,0
|
|
20230629,153400,1605042900,83600,83600,83600,83600,0
|
|
20230629,153300,1605042900,83600,83600,83600,83600,0
|
|
20230629,153200,1605042900,83600,83600,83600,83600,0
|
|
20230629,153100,1605042900,83600,83600,83600,83600,0
|
|
20230629,153000,1605042900,83600,83600,83600,83600,188
|
|
20230629,152900,1589326100,83500,83500,83500,83500,0
|
|
20230629,152800,1589326100,83500,83500,83500,83500,0
|
|
20230629,152700,1589326100,83500,83500,83500,83500,0
|
|
20230629,152600,1589326100,83500,83500,83500,83500,0
|
|
20230629,152500,1589326100,83500,83500,83500,83500,0
|
|
20230629,152400,1589326100,83500,83500,83500,83500,0
|
|
20230629,152300,1589326100,83500,83500,83500,83500,0
|
|
20230629,152200,1589326100,83500,83500,83500,83500,0
|
|
20230629,152100,1589326100,83500,83500,83500,83500,0
|
|
20230629,152000,1589326100,83500,83500,83500,83500,0
|
|
20230629,151900,1589326100,83500,83500,83600,83500,58
|
|
20230629,151800,1584482900,83500,83500,83500,83500,88
|
|
20230629,151700,1577134900,83500,83500,83500,83500,140
|
|
20230629,151600,1565444900,83500,83500,83600,83500,22
|
|
20230629,151500,1563606700,83500,83500,83600,83500,52
|
|
20230629,151400,1559261100,83400,83500,83500,83400,69
|
|
20230629,151300,1553502900,83400,83500,83500,83400,7
|
|
20230629,151200,1552918700,83400,83500,83500,83400,12
|
|
20230629,151100,1551917100,83500,83500,83500,83500,14
|
|
20230629,151000,1550748100,83500,83600,83600,83500,59
|
|
20230629,150900,1545821000,83600,83500,83600,83500,155
|
|
20230629,150800,1532876500,83500,83600,83600,83500,63
|
|
20230629,150700,1527615700,83600,83700,83700,83600,13
|
|
20230629,150600,1526528500,83600,83500,83600,83400,85
|
|
20230629,150500,1519437000,83600,83600,83600,83500,207
|
|
20230629,150400,1502151700,83500,83500,83500,83500,96
|
|
20230629,150300,1494135700,83500,83600,83600,83500,98
|
|
20230629,150200,1485944600,83600,83600,83600,83600,19
|
|
20230629,150100,1484356200,83600,83600,83600,83600,342
|
|
20230629,150000,1455765000,83600,83600,83700,83600,38
|
|
20230629,145900,1452588100,83700,83700,83700,83600,5
|
|
20230629,145800,1452169700,83700,83700,83700,83600,12
|
|
20230629,145700,1451165400,83700,83600,83700,83600,143
|
|
20230629,145600,1439199300,83600,83600,83600,83600,0
|
|
20230629,145500,1439199300,83600,83600,83600,83600,0
|
|
20230629,145400,1439199300,83600,83600,83600,83600,10
|
|
20230629,145300,1438363300,83600,83600,83600,83600,0
|
|
20230629,145200,1438363300,83600,83600,83600,83600,2
|
|
20230629,145100,1438196100,83600,83600,83600,83600,28
|
|
20230629,145000,1435855300,83600,83500,83600,83500,511
|
|
20230629,144900,1393182400,83600,83600,83600,83600,10
|
|
20230629,144800,1392346400,83500,83600,83600,83500,307
|
|
20230629,144700,1366696700,83600,83600,83600,83600,172
|
|
20230629,144600,1352317500,83600,83600,83700,83600,138
|
|
20230629,144500,1340779400,83600,83600,83600,83600,0
|
|
20230629,144400,1340779400,83600,83600,83600,83600,229
|
|
20230629,144300,1321635000,83600,83600,83600,83600,2
|
|
20230629,144200,1321467800,83600,83700,83700,83600,26
|
|
20230629,144100,1319293200,83800,83800,83800,83800,12
|
|
20230629,144000,1318287600,83600,83700,83700,83600,100
|
|
20230629,143900,1309926400,83800,83700,83800,83700,381
|
|
20230629,143800,1278035200,83700,83800,83800,83700,14
|
|
20230629,143700,1276862300,83800,83800,83800,83800,70
|
|
20230629,143600,1270996300,83800,83800,83800,83800,26
|
|
20230629,143500,1268817500,83800,83800,83800,83800,11
|
|
20230629,143400,1267895700,83900,83900,83900,83900,50
|
|
20230629,143300,1263700700,83800,83800,83800,83800,95
|
|
20230629,143200,1255739700,83800,83900,83900,83800,68
|
|
20230629,143100,1250041100,83900,83900,83900,83900,0
|
|
20230629,143000,1250041100,83900,83900,83900,83900,10
|
|
20230629,142900,1249202100,83900,83900,83900,83900,1
|
|
20230629,142800,1249118200,83900,83900,83900,83900,0
|
|
20230629,142700,1249118200,83900,83900,83900,83900,0
|
|
20230629,142600,1249118200,83900,83900,83900,83900,0
|
|
20230629,142500,1249118200,83900,83900,83900,83900,0
|
|
20230629,142400,1249118200,83900,83900,83900,83900,1
|
|
20230629,142300,1249034300,83900,83800,83900,83700,63
|
|
20230629,142200,1243760800,83800,83800,83800,83800,0
|
|
20230629,142100,1243760800,83800,83700,83800,83700,11
|
|
20230629,142000,1242840000,83700,83800,83800,83700,69
|
|
20230629,141900,1237061200,83800,83800,83800,83800,0
|
|
20230629,141800,1237061200,83800,83700,83800,83700,29
|
|
20230629,141700,1234633600,83800,83800,83800,83800,0
|
|
20230629,141600,1234633600,83800,83800,83800,83800,49
|
|
20230629,141500,1230527400,83800,83800,83800,83800,3
|
|
20230629,141400,1230276000,83700,83700,83700,83700,162
|
|
20230629,141300,1216716600,83700,83800,83800,83700,51
|
|
20230629,141200,1212446800,83800,83800,83800,83800,46
|
|
20230629,141100,1208592000,83800,83800,83800,83800,4
|
|
20230629,141000,1208256800,83700,83700,83700,83700,43
|
|
20230629,140900,1204657700,83700,83800,83800,83700,34
|
|
20230629,140800,1201810500,83800,83800,83900,83800,30
|
|
20230629,140700,1199295500,83900,83900,83900,83900,0
|
|
20230629,140600,1199295500,83900,83900,83900,83900,0
|
|
20230629,140500,1199295500,83900,83900,83900,83900,1
|
|
20230629,140400,1199211600,83800,83800,83800,83800,29
|
|
20230629,140300,1196781400,83800,83900,83900,83800,26
|
|
20230629,140200,1194600100,83700,83700,83700,83700,1
|
|
20230629,140100,1194516400,83700,83700,83700,83700,314
|
|
20230629,140000,1168234600,83700,83800,83800,83700,52
|
|
20230629,135900,1163882000,83800,83900,83900,83800,22
|
|
20230629,135800,1162037700,83900,83900,83900,83900,124
|
|
20230629,135700,1151634100,83900,83900,83900,83900,0
|
|
20230629,135600,1151634100,83900,83800,83900,83800,72
|
|
20230629,135500,1145599300,83800,83800,83800,83800,0
|
|
20230629,135400,1145599300,83800,83800,83800,83800,58
|
|
20230629,135300,1140738900,83800,83800,83800,83800,46
|
|
20230629,135200,1136884100,83800,83800,83800,83700,63
|
|
20230629,135100,1131604900,83800,83800,83800,83800,24
|
|
20230629,135000,1129593700,83800,83700,83900,83700,105
|
|
20230629,134900,1120804600,83800,83800,83800,83800,7
|
|
20230629,134800,1120218000,83800,83800,83800,83800,3
|
|
20230629,134700,1119966600,83700,83700,83700,83700,65
|
|
20230629,134600,1114526100,83700,83800,83800,83700,13
|
|
20230629,134500,1113436900,83800,83800,83800,83700,3
|
|
20230629,134400,1113185600,83800,83800,83800,83800,5
|
|
20230629,134300,1112766600,84000,84000,84000,84000,0
|
|
20230629,134200,1112766600,84000,84000,84000,84000,1
|
|
20230629,134100,1112682600,84000,83700,84000,83700,64
|
|
20230629,134000,1107320300,83700,83700,83700,83700,22
|
|
20230629,133900,1105478900,83600,83700,83700,83600,43
|
|
20230629,133800,1101880500,83700,83700,83700,83700,21
|
|
20230629,133700,1100122800,83600,83600,83600,83600,15
|
|
20230629,133600,1098868800,83600,83700,83700,83600,42
|
|
20230629,133500,1095357400,83600,83600,83600,83600,0
|
|
20230629,133400,1095357400,83600,83600,83600,83600,44
|
|
20230629,133300,1091679000,83600,83700,83700,83600,204
|
|
20230629,133200,1074604400,83800,83800,83800,83800,2
|
|
20230629,133100,1074436800,83700,83600,83700,83600,29
|
|
20230629,133000,1072010400,83600,83700,83700,83600,10
|
|
20230629,132900,1071173900,83600,83600,83600,83600,34
|
|
20230629,132800,1068331500,83700,83700,83700,83700,398
|
|
20230629,132700,1035018900,83700,83700,83700,83700,0
|
|
20230629,132600,1035018900,83700,83900,83900,83700,71
|
|
20230629,132500,1029073800,83800,83800,83800,83800,1
|
|
20230629,132400,1028990000,83900,83800,83900,83800,35
|
|
20230629,132300,1026056800,83700,83800,83800,83700,369
|
|
20230629,132200,995135200,83800,83900,83900,83800,54
|
|
20230629,132100,990609600,83900,83900,83900,83900,1
|
|
20230629,132000,990525700,83800,83800,83800,83800,7
|
|
20230629,131900,989939100,83800,84000,84000,83800,23
|
|
20230629,131800,988011500,83900,83800,83900,83800,29
|
|
20230629,131700,985580600,83900,83900,83900,83800,140
|
|
20230629,131600,973847500,83900,83900,83900,83900,10
|
|
20230629,131500,973008500,83900,83900,83900,83900,0
|
|
20230629,131400,973008500,83900,83900,83900,83900,27
|
|
20230629,131300,970743200,83900,83900,83900,83900,40
|
|
20230629,131200,967387200,83900,83900,83900,83900,5
|
|
20230629,131100,966967700,84000,84000,84000,84000,1
|
|
20230629,131000,966883700,83900,83900,84000,83900,17
|
|
20230629,130900,965457300,83900,83900,83900,83900,50
|
|
20230629,130800,961262300,83900,83900,83900,83900,13
|
|
20230629,130700,960171600,83900,83900,83900,83900,0
|
|
20230629,130600,960171600,83900,83900,83900,83900,92
|
|
20230629,130500,952452800,83900,83900,83900,83900,0
|
|
20230629,130400,952452800,83900,83900,84000,83900,71
|
|
20230629,130300,946495800,83900,83900,83900,83900,0
|
|
20230629,130200,946495800,83900,84000,84000,83900,30
|
|
20230629,130100,943976800,84000,84000,84000,84000,2
|
|
20230629,130000,943808800,83900,83900,83900,83900,1
|
|
20230629,125900,943724900,83900,83900,83900,83900,0
|
|
20230629,125800,943724900,83900,84000,84000,83900,64
|
|
20230629,125700,938350200,84000,84000,84000,83900,171
|
|
20230629,125600,923997300,83900,83900,83900,83900,39
|
|
20230629,125500,920725200,83900,83900,83900,83900,20
|
|
20230629,125400,919047200,83900,83900,83900,83900,39
|
|
20230629,125300,915775100,84000,84000,84000,84000,10
|
|
20230629,125200,914935100,84000,84000,84000,84000,10
|
|
20230629,125100,914095100,84000,84000,84200,84000,22
|
|
20230629,125000,912245100,84200,84200,84200,84200,30
|
|
20230629,124900,909719100,84200,83900,84200,83900,237
|
|
20230629,124800,889810900,84000,84000,84000,84000,0
|
|
20230629,124700,889810900,84000,84200,84200,84000,9
|
|
20230629,124600,889054500,84000,84100,84100,83900,201
|
|
20230629,124500,872189800,84100,84100,84100,84100,1
|
|
20230629,124400,872105700,84200,84100,84200,84100,56
|
|
20230629,124300,867396000,84100,84000,84100,84000,26
|
|
20230629,124200,865210300,83900,83900,83900,83900,13
|
|
20230629,124100,864119600,83900,83900,83900,83900,15
|
|
20230629,124000,862861100,83900,83900,83900,83900,0
|
|
20230629,123900,862861100,83900,83900,83900,83900,77
|
|
20230629,123800,856400800,83900,83900,83900,83900,0
|
|
20230629,123700,856400800,83900,83900,83900,83900,0
|
|
20230629,123600,856400800,83900,84100,84100,83900,219
|
|
20230629,123500,838005100,84100,84100,84100,84100,5
|
|
20230629,123400,837584600,84100,84100,84100,84100,2
|
|
20230629,123300,837416400,84200,84200,84200,84100,57
|
|
20230629,123200,832621300,84100,84100,84100,84100,10
|
|
20230629,123100,831780300,84100,84000,84200,84000,13
|
|
20230629,123000,830687100,84000,84100,84100,84000,2
|
|
20230629,122900,830519000,84000,84000,84000,84000,1
|
|
20230629,122800,830435000,84000,84000,84000,84000,51
|
|
20230629,122700,826151000,84100,84100,84100,84100,1
|
|
20230629,122600,826066900,84100,84100,84100,84100,1
|
|
20230629,122500,825982800,84200,84200,84200,84200,0
|
|
20230629,122400,825982800,84200,84200,84200,84200,1
|
|
20230629,122300,825898600,84000,84000,84000,84000,4
|
|
20230629,122200,825562600,84000,84000,84000,84000,1
|
|
20230629,122100,825478600,84000,84000,84000,84000,57
|
|
20230629,122000,820690600,84000,84200,84200,84000,39
|
|
20230629,121900,817414200,84000,84000,84000,84000,0
|
|
20230629,121800,817414200,84000,84000,84000,84000,57
|
|
20230629,121700,812626200,84000,84000,84000,84000,1
|
|
20230629,121600,812542200,84000,84000,84000,84000,11
|
|
20230629,121500,811618200,84000,84000,84000,84000,14
|
|
20230629,121400,810442200,84000,84000,84000,84000,21
|
|
20230629,121300,808678200,83900,83900,83900,83900,0
|
|
20230629,121200,808678200,83900,83900,83900,83900,30
|
|
20230629,121100,806161200,83900,83900,83900,83900,16
|
|
20230629,121000,804818800,84000,84000,84000,84000,3
|
|
20230629,120900,804566800,84000,84000,84000,84000,1
|
|
20230629,120800,804482800,84000,84000,84000,84000,0
|
|
20230629,120700,804482800,84000,83900,84000,83900,10
|
|
20230629,120600,803643300,84000,84000,84000,84000,6
|
|
20230629,120500,803139300,84000,84000,84000,84000,24
|
|
20230629,120400,801123300,84000,84000,84000,84000,1
|
|
20230629,120300,801039300,83900,83900,83900,83900,1
|
|
20230629,120200,800955400,83900,84000,84000,83900,34
|
|
20230629,120100,798100400,84000,84000,84000,84000,145
|
|
20230629,120000,785920400,84000,84100,84100,84000,2
|
|
20230629,115900,785752300,84100,84100,84100,84100,10
|
|
20230629,115800,784911300,84000,84000,84000,84000,0
|
|
20230629,115700,784911300,84000,84000,84000,84000,0
|
|
20230629,115600,784911300,84000,84000,84000,84000,0
|
|
20230629,115500,784911300,84000,84000,84100,84000,110
|
|
20230629,115400,775671000,83900,84000,84000,83900,47
|
|
20230629,115300,771726200,84000,84000,84000,84000,177
|
|
20230629,115200,756858200,84100,84100,84100,84100,11
|
|
20230629,115100,755933100,84100,84100,84100,84100,100
|
|
20230629,115000,747523100,84100,84300,84300,84100,22
|
|
20230629,114900,745670600,84300,84300,84300,84300,0
|
|
20230629,114800,745670600,84300,84300,84300,84300,0
|
|
20230629,114700,745670600,84300,84300,84300,84300,22
|
|
20230629,114600,743816000,84300,84300,84300,84300,1
|
|
20230629,114500,743731700,84300,84300,84300,84100,52
|
|
20230629,114400,739357800,84200,84200,84200,84200,24
|
|
20230629,114300,737337000,84200,84100,84200,84100,79
|
|
20230629,114200,730686800,84000,84000,84000,84000,1
|
|
20230629,114100,730602800,84100,84100,84100,84100,13
|
|
20230629,114000,729509500,84100,84100,84100,84100,53
|
|
20230629,113900,725052200,84100,84100,84100,84100,0
|
|
20230629,113800,725052200,84100,84100,84100,84100,10
|
|
20230629,113700,724211200,84000,84100,84100,84000,92
|
|
20230629,113600,716483000,84100,84100,84100,84100,4
|
|
20230629,113500,716146600,84100,84100,84100,84100,17
|
|
20230629,113400,714716900,84000,84000,84000,84000,422
|
|
20230629,113300,679268900,84100,84000,84100,84000,18
|
|
20230629,113200,677756800,84000,84000,84000,84000,3
|
|
20230629,113100,677504800,84100,84100,84100,84100,23
|
|
20230629,113000,675570500,84000,84000,84000,84000,16
|
|
20230629,112900,674226500,84000,84000,84000,84000,20
|
|
20230629,112800,672546500,84100,84100,84100,84100,4
|
|
20230629,112700,672210100,84100,84100,84100,84100,1
|
|
20230629,112600,672126000,84100,84100,84100,84100,8
|
|
20230629,112500,671453200,84200,84100,84200,84000,72
|
|
20230629,112400,665399600,84100,84100,84100,84100,0
|
|
20230629,112300,665399600,84100,84100,84100,84100,0
|
|
20230629,112200,665399600,84100,84000,84100,84000,17
|
|
20230629,112100,663971400,84000,84100,84100,84000,2
|
|
20230629,112000,663803300,84000,84100,84100,84000,102
|
|
20230629,111900,655235100,84100,84100,84200,84100,14
|
|
20230629,111800,654057600,84000,84200,84200,84000,7
|
|
20230629,111700,653469000,84200,84100,84200,84100,104
|
|
20230629,111600,644722400,84100,84100,84100,84000,57
|
|
20230629,111500,639933800,84000,84100,84100,84000,16
|
|
20230629,111400,638589700,84000,84100,84100,84000,63
|
|
20230629,111300,633297400,84100,84000,84100,84000,57
|
|
20230629,111200,628509200,84000,84000,84100,84000,19
|
|
20230629,111100,626913100,84000,84100,84100,84000,28
|
|
20230629,111000,624560000,84200,84100,84200,84100,14
|
|
20230629,110900,623381500,84100,84000,84100,84000,86
|
|
20230629,110800,616157400,84000,84100,84100,84000,5
|
|
20230629,110700,615737000,84100,84100,84100,84100,16
|
|
20230629,110600,614391400,84200,84200,84200,84200,13
|
|
20230629,110500,613296800,84200,84200,84200,84200,27
|
|
20230629,110400,611023400,84200,84200,84300,84200,19
|
|
20230629,110300,609423500,84100,84200,84200,84100,47
|
|
20230629,110200,605470700,84100,84300,84300,84100,14
|
|
20230629,110100,604293100,84300,84200,84300,84100,14
|
|
20230629,110000,603115200,84100,84200,84200,84100,219
|
|
20230629,105900,584676200,84200,84300,84300,84200,31
|
|
20230629,105800,582063900,84300,84400,84400,84300,3
|
|
20230629,105700,581810900,84400,84300,84400,84300,6
|
|
20230629,105600,581304900,84300,84300,84300,84300,7
|
|
20230629,105500,580714800,84300,84300,84400,84300,196
|
|
20230629,105400,564187000,84400,84400,84400,84400,13
|
|
20230629,105300,563089800,84500,84500,84500,84500,0
|
|
20230629,105200,563089800,84500,84300,84500,84300,13
|
|
20230629,105100,561992900,84300,84500,84500,84300,130
|
|
20230629,105000,551020400,84600,84600,84600,84600,1
|
|
20230629,104900,550935800,84400,84600,84600,84400,20
|
|
20230629,104800,549245200,84600,84600,84600,84600,1
|
|
20230629,104700,549160600,84400,84400,84400,84400,40
|
|
20230629,104600,545784600,84400,84400,84400,84400,148
|
|
20230629,104500,533293400,84400,84400,84400,84400,0
|
|
20230629,104400,533293400,84400,84400,84400,84400,1
|
|
20230629,104300,533209000,84600,84500,84600,84500,266
|
|
20230629,104200,510731900,84600,84600,84600,84600,64
|
|
20230629,104100,505317500,84600,84600,84600,84600,0
|
|
20230629,104000,505317500,84600,84600,84600,84600,21
|
|
20230629,103900,503540900,84600,84500,84600,84500,21
|
|
20230629,103800,501765000,84600,84600,84600,84600,14
|
|
20230629,103700,500580600,84600,84600,84600,84600,0
|
|
20230629,103600,500580600,84600,84600,84600,84600,0
|
|
20230629,103500,500580600,84600,84600,84600,84600,9
|
|
20230629,103400,499819200,84600,84600,84600,84600,0
|
|
20230629,103300,499819200,84600,84600,84600,84600,269
|
|
20230629,103200,477061800,84600,84600,84600,84600,0
|
|
20230629,103100,477061800,84600,84600,84600,84600,4
|
|
20230629,103000,476723400,84600,84700,84700,84600,7
|
|
20230629,102900,476130700,84700,84700,84700,84700,10
|
|
20230629,102800,475283700,84700,84700,84700,84700,0
|
|
20230629,102700,475283700,84700,84700,84700,84600,20
|
|
20230629,102600,473590700,84700,84700,84700,84700,38
|
|
20230629,102500,470372100,84700,84600,84700,84600,14
|
|
20230629,102400,469186500,84600,84700,84700,84600,11
|
|
20230629,102300,468255100,84700,84800,84800,84700,69
|
|
20230629,102200,462410600,84800,84700,84800,84700,5
|
|
20230629,102100,461986700,84800,84800,84800,84800,0
|
|
20230629,102000,461986700,84800,84800,84800,84800,42
|
|
20230629,101900,458425100,84800,84800,84800,84800,13
|
|
20230629,101800,457322700,84800,84800,84800,84800,0
|
|
20230629,101700,457322700,84800,84700,84800,84700,8
|
|
20230629,101600,456644800,84700,84700,84700,84700,58
|
|
20230629,101500,451732200,84700,84800,84800,84700,10
|
|
20230629,101400,450885100,84700,84700,84700,84700,1
|
|
20230629,101300,450800400,84700,84700,84700,84700,121
|
|
20230629,101200,440551700,84800,84800,84800,84800,0
|
|
20230629,101100,440551700,84800,84800,84800,84800,5
|
|
20230629,101000,440127700,84800,84900,85000,84800,29
|
|
20230629,100900,437664900,84900,84900,84900,84900,1
|
|
20230629,100800,437580000,84900,84900,84900,84900,2
|
|
20230629,100700,437410200,84900,84900,84900,84900,0
|
|
20230629,100600,437410200,84900,84900,84900,84900,0
|
|
20230629,100500,437410200,84900,84900,84900,84900,14
|
|
20230629,100400,436221600,84900,84800,84900,84800,163
|
|
20230629,100300,422394200,84900,84800,84900,84800,15
|
|
20230629,100200,421121700,84900,84900,84900,84900,1
|
|
20230629,100100,421036800,84800,84800,84800,84800,2
|
|
20230629,100000,420867200,84800,84900,84900,84800,62
|
|
20230629,095900,415609500,84800,84900,84900,84800,55
|
|
20230629,095800,410945200,84900,84900,84900,84900,51
|
|
20230629,095700,406615300,84900,84900,84900,84900,84
|
|
20230629,095600,399483700,84900,84900,84900,84900,5
|
|
20230629,095500,399059200,84900,84900,84900,84900,1
|
|
20230629,095400,398974300,85000,85000,85000,85000,4
|
|
20230629,095300,398634300,85000,85000,85000,85000,10
|
|
20230629,095200,397784300,85000,85000,85000,85000,0
|
|
20230629,095100,397784300,85000,85000,85000,85000,2
|
|
20230629,095000,397614300,85000,85000,85000,85000,6
|
|
20230629,094900,397104300,84900,85000,85000,84900,5
|
|
20230629,094800,396679500,85000,85000,85000,85000,39
|
|
20230629,094700,393364500,85000,85000,85000,85000,8
|
|
20230629,094600,392684500,84900,85000,85000,84900,8
|
|
20230629,094500,392004700,85000,85000,85000,84900,291
|
|
20230629,094400,367272800,85000,85000,85000,85000,2
|
|
20230629,094300,367102800,84900,85000,85000,84900,124
|
|
20230629,094200,356575100,85000,85000,85000,84900,109
|
|
20230629,094100,347320600,84900,84900,84900,84900,0
|
|
20230629,094000,347320600,84900,84900,84900,84900,13
|
|
20230629,093900,346216900,84900,84900,84900,84900,2
|
|
20230629,093800,346047100,85000,84800,85000,84600,167
|
|
20230629,093700,331881100,84800,84900,84900,84800,31
|
|
20230629,093600,329251800,84900,84900,85000,84900,218
|
|
20230629,093500,310731600,84900,84900,85000,84900,43
|
|
20230629,093400,307080800,85000,84900,85000,84900,130
|
|
20230629,093300,296041500,84800,84900,84900,84800,72
|
|
20230629,093200,289931500,84800,84600,84800,84600,90
|
|
20230629,093100,282303700,84600,84600,84600,84600,9
|
|
20230629,093000,281542300,84600,84600,84600,84600,30
|
|
20230629,092900,279004300,84500,84500,84500,84500,0
|
|
20230629,092800,279004300,84500,84600,84600,84500,61
|
|
20230629,092700,273844800,84500,84500,84500,84500,0
|
|
20230629,092600,273844800,84500,84600,84800,84500,133
|
|
20230629,092500,262594600,84700,84600,84700,84600,45
|
|
20230629,092400,258783600,84600,84600,84600,84500,62
|
|
20230629,092300,253543000,84500,84500,84500,84500,15
|
|
20230629,092200,252275500,84500,84500,84500,84500,3
|
|
20230629,092100,252022000,84500,84600,84600,84500,110
|
|
20230629,092000,242718900,84600,84600,84600,84600,93
|
|
20230629,091900,234851100,84700,84700,84700,84700,32
|
|
20230629,091800,232140700,85000,84900,85000,84800,140
|
|
20230629,091700,220257000,84900,85100,85100,84900,6
|
|
20230629,091600,219747400,85100,85100,85100,85100,0
|
|
20230629,091500,219747400,85100,85000,85100,84900,177
|
|
20230629,091400,204703100,85100,85100,85100,85100,7
|
|
20230629,091300,204107400,85100,85100,85100,85100,4
|
|
20230629,091200,203767000,85100,85300,85300,85100,45
|
|
20230629,091100,199929100,85400,85300,85400,85300,108
|
|
20230629,091000,190706100,85300,85300,85300,85300,8
|
|
20230629,090900,190023700,85100,85200,85300,85100,85
|
|
20230629,090800,182776100,85300,85200,85300,85200,32
|
|
20230629,090700,180046600,85400,85100,85400,85100,35
|
|
20230629,090600,177057900,85400,85200,85500,85000,873
|
|
20230629,090500,102585600,85000,85000,85000,84200,139
|
|
20230629,090400,90796100,85000,85000,85000,85000,28
|
|
20230629,090300,88416100,84100,84700,84800,84100,280
|
|
20230629,090200,64686500,84700,84300,84700,84300,165
|
|
20230629,090100,50770200,84300,84300,84300,84200,45
|
|
20230629,090000,46978700,84400,83700,84400,83700,561
|