655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195200,2432855100,84600,84600,84600,84600,938
|
|
20230704,195100,2432855100,84600,84600,84600,84600,0
|
|
20230704,195000,2432855100,84600,84600,84600,84600,0
|
|
20230704,194900,2432855100,84600,84600,84600,84600,0
|
|
20230704,194800,2432855100,84600,84600,84600,84600,0
|
|
20230704,194700,2432855100,84600,84600,84600,84600,0
|
|
20230704,194600,2432855100,84600,84600,84600,84600,0
|
|
20230704,194500,2432855100,84600,84600,84600,84600,0
|
|
20230704,194400,2432855100,84600,84600,84600,84600,0
|
|
20230704,194300,2432855100,84600,84600,84600,84600,0
|
|
20230704,194200,2432855100,84600,84600,84600,84600,0
|
|
20230704,194100,2432855100,84600,84600,84600,84600,0
|
|
20230704,194000,2432855100,84600,84600,84600,84600,0
|
|
20230704,193900,2432855100,84600,84600,84600,84600,0
|
|
20230704,193800,2432855100,84600,84600,84600,84600,0
|
|
20230704,193700,2432855100,84600,84600,84600,84600,0
|
|
20230704,193600,2432855100,84600,84600,84600,84600,0
|
|
20230704,193500,2432855100,84600,84600,84600,84600,0
|
|
20230704,193400,2432855100,84600,84600,84600,84600,0
|
|
20230704,193300,2432855100,84600,84600,84600,84600,0
|
|
20230704,193200,2432855100,84600,84600,84600,84600,0
|
|
20230704,193100,2432855100,84600,84600,84600,84600,0
|
|
20230704,193000,2432855100,84600,84600,84600,84600,0
|
|
20230704,192900,2432855100,84600,84600,84600,84600,0
|
|
20230704,192800,2432855100,84600,84600,84600,84600,0
|
|
20230704,192700,2432855100,84600,84600,84600,84600,0
|
|
20230704,192600,2432855100,84600,84600,84600,84600,0
|
|
20230704,192500,2432855100,84600,84600,84600,84600,0
|
|
20230704,192400,2432855100,84600,84600,84600,84600,0
|
|
20230704,192300,2432855100,84600,84600,84600,84600,0
|
|
20230704,192200,2432855100,84600,84600,84600,84600,938
|
|
20230704,192100,2432855100,84600,84600,84600,84600,0
|
|
20230704,192000,2432855100,84600,84600,84600,84600,0
|
|
20230704,191900,2432855100,84600,84600,84600,84600,0
|
|
20230704,191800,2432855100,84600,84600,84600,84600,0
|
|
20230704,191700,2432855100,84600,84600,84600,84600,0
|
|
20230704,191600,2432855100,84600,84600,84600,84600,0
|
|
20230704,191500,2432855100,84600,84600,84600,84600,0
|
|
20230704,191400,2432855100,84600,84600,84600,84600,0
|
|
20230704,191300,2432855100,84600,84600,84600,84600,0
|
|
20230704,191200,2432855100,84600,84600,84600,84600,0
|
|
20230704,191100,2432855100,84600,84600,84600,84600,0
|
|
20230704,191000,2432855100,84600,84600,84600,84600,0
|
|
20230704,190900,2432855100,84600,84600,84600,84600,0
|
|
20230704,190800,2432855100,84600,84600,84600,84600,0
|
|
20230704,190700,2432855100,84600,84600,84600,84600,0
|
|
20230704,190600,2432855100,84600,84600,84600,84600,0
|
|
20230704,190500,2432855100,84600,84600,84600,84600,0
|
|
20230704,190400,2432855100,84600,84600,84600,84600,0
|
|
20230704,190300,2432855100,84600,84600,84600,84600,0
|
|
20230704,190200,2432855100,84600,84600,84600,84600,0
|
|
20230704,190100,2432855100,84600,84600,84600,84600,0
|
|
20230704,190000,2432855100,84600,84600,84600,84600,0
|
|
20230704,185900,2432855100,84600,84600,84600,84600,0
|
|
20230704,185800,2432855100,84600,84600,84600,84600,0
|
|
20230704,185700,2432855100,84600,84600,84600,84600,0
|
|
20230704,185600,2432855100,84600,84600,84600,84600,0
|
|
20230704,185500,2432855100,84600,84600,84600,84600,0
|
|
20230704,185400,2432855100,84600,84600,84600,84600,0
|
|
20230704,185300,2432855100,84600,84600,84600,84600,0
|
|
20230704,185200,2432855100,84600,84600,84600,84600,938
|
|
20230704,185100,2432855100,84600,84600,84600,84600,0
|
|
20230704,185000,2432855100,84600,84600,84600,84600,0
|
|
20230704,184900,2432855100,84600,84600,84600,84600,0
|
|
20230704,184800,2432855100,84600,84600,84600,84600,0
|
|
20230704,184700,2432855100,84600,84600,84600,84600,0
|
|
20230704,184600,2432855100,84600,84600,84600,84600,0
|
|
20230704,184500,2432855100,84600,84600,84600,84600,0
|
|
20230704,184400,2432855100,84600,84600,84600,84600,0
|
|
20230704,184300,2432855100,84600,84600,84600,84600,0
|
|
20230704,184200,2432855100,84600,84600,84600,84600,0
|
|
20230704,184100,2432855100,84600,84600,84600,84600,0
|
|
20230704,184000,2432855100,84600,84600,84600,84600,0
|
|
20230704,183900,2432855100,84600,84600,84600,84600,0
|
|
20230704,183800,2432855100,84600,84600,84600,84600,0
|
|
20230704,183700,2432855100,84600,84600,84600,84600,0
|
|
20230704,183600,2432855100,84600,84600,84600,84600,0
|
|
20230704,183500,2432855100,84600,84600,84600,84600,0
|
|
20230704,183400,2432855100,84600,84600,84600,84600,0
|
|
20230704,183300,2432855100,84600,84600,84600,84600,0
|
|
20230704,183200,2432855100,84600,84600,84600,84600,0
|
|
20230704,183100,2432855100,84600,84600,84600,84600,0
|
|
20230704,183000,2432855100,84600,84600,84600,84600,0
|
|
20230704,182900,2432855100,84600,84600,84600,84600,0
|
|
20230704,182800,2432855100,84600,84600,84600,84600,0
|
|
20230704,182700,2432855100,84600,84600,84600,84600,0
|
|
20230704,182600,2432855100,84600,84600,84600,84600,0
|
|
20230704,182500,2432855100,84600,84600,84600,84600,0
|
|
20230704,182400,2432855100,84600,84600,84600,84600,0
|
|
20230704,182300,2432855100,84600,84600,84600,84600,0
|
|
20230704,182200,2432855100,84600,84600,84600,84600,938
|
|
20230704,182100,2432855100,84600,84600,84600,84600,0
|
|
20230704,182000,2432855100,84600,84600,84600,84600,0
|
|
20230704,181900,2432855100,84600,84600,84600,84600,0
|
|
20230704,181800,2432855100,84600,84600,84600,84600,0
|
|
20230704,181700,2432855100,84600,84600,84600,84600,0
|
|
20230704,181600,2432855100,84600,84600,84600,84600,0
|
|
20230704,181500,2432855100,84600,84600,84600,84600,0
|
|
20230704,181400,2432855100,84600,84600,84600,84600,0
|
|
20230704,181300,2432855100,84600,84600,84600,84600,0
|
|
20230704,181200,2432855100,84600,84600,84600,84600,0
|
|
20230704,181100,2432855100,84600,84600,84600,84600,0
|
|
20230704,181000,2432855100,84600,84600,84600,84600,0
|
|
20230704,180900,2432855100,84600,84600,84600,84600,0
|
|
20230704,180800,2432855100,84600,84600,84600,84600,0
|
|
20230704,180700,2432855100,84600,84600,84600,84600,0
|
|
20230704,180600,2432855100,84600,84600,84600,84600,0
|
|
20230704,180500,2432855100,84600,84600,84600,84600,0
|
|
20230704,180400,2432855100,84600,84600,84600,84600,0
|
|
20230704,180300,2432855100,84600,84600,84600,84600,0
|
|
20230704,180200,2432855100,84600,84600,84600,84600,0
|
|
20230704,180100,2432855100,84600,84600,84600,84600,0
|
|
20230704,180000,2432855100,84600,84600,84600,84600,0
|
|
20230704,175900,2432855100,84600,84600,84600,84600,0
|
|
20230704,175800,2432855100,84600,84600,84600,84600,0
|
|
20230704,175700,2432855100,84600,84600,84600,84600,0
|
|
20230704,175600,2432855100,84600,84600,84600,84600,0
|
|
20230704,175500,2432855100,84600,84600,84600,84600,0
|
|
20230704,175400,2432855100,84600,84600,84600,84600,0
|
|
20230704,175300,2432855100,84600,84600,84600,84600,0
|
|
20230704,175200,2432855100,84600,84600,84600,84600,938
|
|
20230704,175100,2432855100,84600,84600,84600,84600,0
|
|
20230704,175000,2432855100,84600,84600,84600,84600,0
|
|
20230704,174900,2432855100,84600,84600,84600,84600,0
|
|
20230704,174800,2432855100,84600,84600,84600,84600,0
|
|
20230704,174700,2432855100,84600,84600,84600,84600,0
|
|
20230704,174600,2432855100,84600,84600,84600,84600,0
|
|
20230704,174500,2432855100,84600,84600,84600,84600,0
|
|
20230704,174400,2432855100,84600,84600,84600,84600,0
|
|
20230704,174300,2432855100,84600,84600,84600,84600,0
|
|
20230704,174200,2432855100,84600,84600,84600,84600,0
|
|
20230704,174100,2432855100,84600,84600,84600,84600,0
|
|
20230704,174000,2432855100,84600,84600,84600,84600,0
|
|
20230704,173900,2432855100,84600,84600,84600,84600,0
|
|
20230704,173800,2432855100,84600,84600,84600,84600,0
|
|
20230704,173700,2432855100,84600,84600,84600,84600,0
|
|
20230704,173600,2432855100,84600,84600,84600,84600,0
|
|
20230704,173500,2432855100,84600,84600,84600,84600,0
|
|
20230704,173400,2432855100,84600,84600,84600,84600,0
|
|
20230704,173300,2432855100,84600,84600,84600,84600,0
|
|
20230704,173200,2432855100,84600,84600,84600,84600,0
|
|
20230704,173100,2432855100,84600,84600,84600,84600,0
|
|
20230704,173000,2432855100,84600,84600,84600,84600,0
|
|
20230704,172900,2432855100,84600,84600,84600,84600,0
|
|
20230704,172800,2432855100,84600,84600,84600,84600,0
|
|
20230704,172700,2432855100,84600,84600,84600,84600,0
|
|
20230704,172600,2432855100,84600,84600,84600,84600,0
|
|
20230704,172500,2432855100,84600,84600,84600,84600,0
|
|
20230704,172400,2432855100,84600,84600,84600,84600,0
|
|
20230704,172300,2432855100,84600,84600,84600,84600,0
|
|
20230704,172200,2432855100,84600,84600,84600,84600,938
|
|
20230704,172100,2432855100,84600,84600,84600,84600,0
|
|
20230704,172000,2432855100,84600,84600,84600,84600,0
|
|
20230704,171900,2432855100,84600,84600,84600,84600,0
|
|
20230704,171800,2432855100,84600,84600,84600,84600,0
|
|
20230704,171700,2432855100,84600,84600,84600,84600,0
|
|
20230704,171600,2432855100,84600,84600,84600,84600,0
|
|
20230704,171500,2432855100,84600,84600,84600,84600,0
|
|
20230704,171400,2432855100,84600,84600,84600,84600,0
|
|
20230704,171300,2432855100,84600,84600,84600,84600,0
|
|
20230704,171200,2432855100,84600,84600,84600,84600,0
|
|
20230704,171100,2432855100,84600,84600,84600,84600,0
|
|
20230704,171000,2432855100,84600,84600,84600,84600,0
|
|
20230704,170900,2432855100,84600,84600,84600,84600,0
|
|
20230704,170800,2432855100,84600,84600,84600,84600,0
|
|
20230704,170700,2432855100,84600,84600,84600,84600,0
|
|
20230704,170600,2432855100,84600,84600,84600,84600,0
|
|
20230704,170500,2432855100,84600,84600,84600,84600,0
|
|
20230704,170400,2432855100,84600,84600,84600,84600,0
|
|
20230704,170300,2432855100,84600,84600,84600,84600,0
|
|
20230704,170200,2432855100,84600,84600,84600,84600,0
|
|
20230704,170100,2432855100,84600,84600,84600,84600,0
|
|
20230704,170000,2432855100,84600,84600,84600,84600,0
|
|
20230704,165900,2432855100,84600,84600,84600,84600,0
|
|
20230704,165800,2432855100,84600,84600,84600,84600,0
|
|
20230704,165700,2432855100,84600,84600,84600,84600,0
|
|
20230704,165600,2432855100,84600,84600,84600,84600,0
|
|
20230704,165500,2432855100,84600,84600,84600,84600,0
|
|
20230704,165400,2432855100,84600,84600,84600,84600,0
|
|
20230704,165300,2432855100,84600,84600,84600,84600,0
|
|
20230704,165200,2432855100,84600,84600,84600,84600,938
|
|
20230704,165100,2432855100,84600,84600,84600,84600,0
|
|
20230704,165000,2432855100,84600,84600,84600,84600,0
|
|
20230704,164900,2432855100,84600,84600,84600,84600,0
|
|
20230704,164800,2432855100,84600,84600,84600,84600,0
|
|
20230704,164700,2432855100,84600,84600,84600,84600,0
|
|
20230704,164600,2432855100,84600,84600,84600,84600,0
|
|
20230704,164500,2432855100,84600,84600,84600,84600,0
|
|
20230704,164400,2432855100,84600,84600,84600,84600,0
|
|
20230704,164300,2432855100,84600,84600,84600,84600,0
|
|
20230704,164200,2432855100,84600,84600,84600,84600,0
|
|
20230704,164100,2432855100,84600,84600,84600,84600,0
|
|
20230704,164000,2432855100,84600,84600,84600,84600,0
|
|
20230704,163900,2432855100,84600,84600,84600,84600,0
|
|
20230704,163800,2432855100,84600,84600,84600,84600,0
|
|
20230704,163700,2432855100,84600,84600,84600,84600,0
|
|
20230704,163600,2432855100,84600,84600,84600,84600,0
|
|
20230704,163500,2432855100,84600,84600,84600,84600,0
|
|
20230704,163400,2432855100,84600,84600,84600,84600,0
|
|
20230704,163300,2432855100,84600,84600,84600,84600,0
|
|
20230704,163200,2432855100,84600,84600,84600,84600,0
|
|
20230704,163100,2432855100,84600,84600,84600,84600,0
|
|
20230704,163000,2432855100,84600,84600,84600,84600,0
|
|
20230704,162900,2432855100,84600,84600,84600,84600,0
|
|
20230704,162800,2432855100,84600,84600,84600,84600,0
|
|
20230704,162700,2432855100,84600,84600,84600,84600,0
|
|
20230704,162600,2432855100,84600,84600,84600,84600,0
|
|
20230704,162500,2432855100,84600,84600,84600,84600,0
|
|
20230704,162400,2432855100,84600,84600,84600,84600,0
|
|
20230704,162300,2432855100,84600,84600,84600,84600,0
|
|
20230704,162200,2432855100,84600,84600,84600,84600,938
|
|
20230704,162100,2432855100,84600,84600,84600,84600,0
|
|
20230704,162000,2432855100,84600,84600,84600,84600,0
|
|
20230704,161900,2432855100,84600,84600,84600,84600,0
|
|
20230704,161800,2432855100,84600,84600,84600,84600,0
|
|
20230704,161700,2432855100,84600,84600,84600,84600,0
|
|
20230704,161600,2432855100,84600,84600,84600,84600,0
|
|
20230704,161500,2432855100,84600,84600,84600,84600,0
|
|
20230704,161400,2432855100,84600,84600,84600,84600,0
|
|
20230704,161300,2432855100,84600,84600,84600,84600,0
|
|
20230704,161200,2432855100,84600,84600,84600,84600,0
|
|
20230704,161100,2432855100,84600,84600,84600,84600,0
|
|
20230704,161000,2432855100,84600,84600,84600,84600,0
|
|
20230704,160900,2432855100,84600,84600,84600,84600,0
|
|
20230704,160800,2432855100,84600,84600,84600,84600,0
|
|
20230704,160700,2432855100,84600,84600,84600,84600,0
|
|
20230704,160600,2432855100,84600,84600,84600,84600,0
|
|
20230704,160500,2432855100,84600,84600,84600,84600,0
|
|
20230704,160400,2432855100,84600,84600,84600,84600,0
|
|
20230704,160300,2432855100,84600,84600,84600,84600,0
|
|
20230704,160200,2432855100,84600,84600,84600,84600,0
|
|
20230704,160100,2432855100,84600,84600,84600,84600,0
|
|
20230704,160000,2432855100,84600,84600,84600,84600,0
|
|
20230704,155900,2432855100,84600,84600,84600,84600,0
|
|
20230704,155800,2432855100,84600,84600,84600,84600,0
|
|
20230704,155700,2432855100,84600,84600,84600,84600,0
|
|
20230704,155600,2432855100,84600,84600,84600,84600,0
|
|
20230704,155500,2432855100,84600,84600,84600,84600,0
|
|
20230704,155400,2432855100,84600,84600,84600,84600,0
|
|
20230704,155300,2432855100,84600,84600,84600,84600,0
|
|
20230704,155200,2432855100,84600,84600,84600,84600,938
|
|
20230704,155100,2432855100,84600,84600,84600,84600,0
|
|
20230704,155000,2432855100,84600,84600,84600,84600,0
|
|
20230704,154900,2432855100,84600,84600,84600,84600,0
|
|
20230704,154800,2432855100,84600,84600,84600,84600,0
|
|
20230704,154700,2432855100,84600,84600,84600,84600,0
|
|
20230704,154600,2432855100,84600,84600,84600,84600,0
|
|
20230704,154500,2432855100,84600,84600,84600,84600,0
|
|
20230704,154400,2432855100,84600,84600,84600,84600,0
|
|
20230704,154300,2432855100,84600,84600,84600,84600,0
|
|
20230704,154200,2432855100,84600,84600,84600,84600,0
|
|
20230704,154100,2432855100,84600,84600,84600,84600,0
|
|
20230704,154000,2432855100,84600,84600,84600,84600,0
|
|
20230704,153900,2432855100,84600,84600,84600,84600,0
|
|
20230704,153800,2432855100,84600,84600,84600,84600,0
|
|
20230704,153700,2432855100,84600,84600,84600,84600,0
|
|
20230704,153600,2432855100,84600,84600,84600,84600,0
|
|
20230704,153500,2432855100,84600,84600,84600,84600,0
|
|
20230704,153400,2432855100,84600,84600,84600,84600,0
|
|
20230704,153300,2432855100,84600,84600,84600,84600,0
|
|
20230704,153200,2432855100,84600,84600,84600,84600,0
|
|
20230704,153100,2432855100,84600,84600,84600,84600,0
|
|
20230704,153000,2432855100,84600,84600,84600,84600,938
|
|
20230704,152900,2353500300,84500,84500,84500,84500,0
|
|
20230704,152800,2353500300,84500,84500,84500,84500,0
|
|
20230704,152700,2353500300,84500,84500,84500,84500,0
|
|
20230704,152600,2353500300,84500,84500,84500,84500,0
|
|
20230704,152500,2353500300,84500,84500,84500,84500,0
|
|
20230704,152400,2353500300,84500,84500,84500,84500,0
|
|
20230704,152300,2353500300,84500,84500,84500,84500,0
|
|
20230704,152200,2353500300,84500,84500,84500,84500,0
|
|
20230704,152100,2353500300,84500,84500,84500,84500,0
|
|
20230704,152000,2353500300,84500,84500,84500,84500,0
|
|
20230704,151900,2353500300,84500,84500,84600,84500,40
|
|
20230704,151800,2350119300,84600,84600,84600,84500,43
|
|
20230704,151700,2346484400,84600,84600,84600,84600,2
|
|
20230704,151600,2346315200,84600,84600,84600,84600,74
|
|
20230704,151500,2340054800,84600,84600,84600,84600,21
|
|
20230704,151400,2338278200,84600,84500,84600,84500,23
|
|
20230704,151300,2336333300,84500,84500,84500,84500,45
|
|
20230704,151200,2332530800,84500,84500,84500,84500,0
|
|
20230704,151100,2332530800,84500,84600,84600,84500,138
|
|
20230704,151000,2320866000,84600,84500,84600,84500,6
|
|
20230704,150900,2320358500,84500,84500,84500,84500,4
|
|
20230704,150800,2320020500,84500,84500,84500,84500,0
|
|
20230704,150700,2320020500,84500,84500,84500,84500,64
|
|
20230704,150600,2314612500,84600,84500,84600,84500,35
|
|
20230704,150500,2311654000,84500,84500,84500,84500,10
|
|
20230704,150400,2310809000,84600,84600,84600,84600,4
|
|
20230704,150300,2310470600,84600,84600,84600,84600,170
|
|
20230704,150200,2296088600,84600,84600,84700,84600,17
|
|
20230704,150100,2294649800,84600,84600,84600,84600,52
|
|
20230704,150000,2290250600,84700,84700,84700,84700,13
|
|
20230704,145900,2289149500,84700,84700,84700,84700,10
|
|
20230704,145800,2288302500,84700,84700,84700,84700,2
|
|
20230704,145700,2288133100,84700,84700,84700,84700,116
|
|
20230704,145600,2278307900,84700,84500,84700,84500,24
|
|
20230704,145500,2276277200,84500,84500,84500,84500,49
|
|
20230704,145400,2272136700,84500,84500,84500,84500,1
|
|
20230704,145300,2272052200,84500,84400,84500,84400,49
|
|
20230704,145200,2267911800,84400,84400,84400,84400,2
|
|
20230704,145100,2267743000,84400,84300,84400,84300,17
|
|
20230704,145000,2266309800,84300,84300,84300,84300,25
|
|
20230704,144900,2264202300,84300,84400,84400,84300,42
|
|
20230704,144800,2260659100,84300,84300,84300,84300,1
|
|
20230704,144700,2260574800,84300,84500,84500,84300,2000
|
|
20230704,144600,2091883700,84500,84500,84500,84500,1
|
|
20230704,144500,2091799200,84500,84500,84500,84500,40
|
|
20230704,144400,2088419200,84500,84500,84500,84500,10
|
|
20230704,144300,2087574200,84600,84600,84600,84600,41
|
|
20230704,144200,2084105600,84600,84600,84600,84600,11
|
|
20230704,144100,2083175000,84600,84600,84600,84600,6
|
|
20230704,144000,2082667400,84600,84600,84600,84600,10
|
|
20230704,143900,2081821400,84700,84700,84700,84700,1
|
|
20230704,143800,2081736700,84500,84500,84500,84500,0
|
|
20230704,143700,2081736700,84500,84500,84500,84500,5
|
|
20230704,143600,2081314200,84500,84500,84500,84500,10
|
|
20230704,143500,2080469200,84500,84500,84500,84500,4
|
|
20230704,143400,2080131200,84500,84500,84500,84500,0
|
|
20230704,143300,2080131200,84500,84500,84500,84500,367
|
|
20230704,143200,2049119700,84600,84700,84700,84600,106
|
|
20230704,143100,2040151800,84700,84700,84700,84700,1
|
|
20230704,143000,2040067100,84700,84700,84700,84700,12
|
|
20230704,142900,2039050700,84700,84700,84700,84700,1
|
|
20230704,142800,2038966000,84700,84600,84700,84600,80
|
|
20230704,142700,2032193500,84600,84600,84700,84600,169
|
|
20230704,142600,2017879800,84500,84500,84500,84500,0
|
|
20230704,142500,2017879800,84500,84500,84500,84500,10
|
|
20230704,142400,2017034800,84600,84600,84600,84600,1
|
|
20230704,142300,2016950200,84600,84600,84600,84600,10
|
|
20230704,142200,2016104200,84500,84500,84500,84500,122
|
|
20230704,142100,2005795200,84500,84500,84500,84500,30
|
|
20230704,142000,2003260200,84500,84500,84500,84500,90
|
|
20230704,141900,1995655200,84500,84500,84500,84500,1
|
|
20230704,141800,1995570700,84500,84500,84500,84500,70
|
|
20230704,141700,1989655700,84500,84500,84600,84500,74
|
|
20230704,141600,1983402500,84500,84600,84600,84500,1001
|
|
20230704,141500,1898787900,84600,84700,84700,84600,81
|
|
20230704,141400,1891931100,84700,84700,84700,84700,0
|
|
20230704,141300,1891931100,84700,84700,84700,84700,5
|
|
20230704,141200,1891507600,84700,84700,84700,84700,16
|
|
20230704,141100,1890152400,84700,84700,84700,84700,0
|
|
20230704,141000,1890152400,84700,84700,84700,84700,24
|
|
20230704,140900,1888119600,84700,84700,84700,84700,31
|
|
20230704,140800,1885493900,84700,84700,84700,84700,16
|
|
20230704,140700,1884138700,84700,84700,84700,84700,32
|
|
20230704,140600,1881428300,84700,84600,84700,84600,23
|
|
20230704,140500,1879480700,84600,84600,84600,84600,1
|
|
20230704,140400,1879396100,84600,84600,84600,84600,7
|
|
20230704,140300,1878803900,84600,84600,84600,84600,43
|
|
20230704,140200,1875166100,84700,84700,84700,84700,0
|
|
20230704,140100,1875166100,84700,84700,84700,84700,6
|
|
20230704,140000,1874657900,84700,84700,84700,84700,9
|
|
20230704,135900,1873895600,84700,84600,84700,84600,49
|
|
20230704,135800,1869746300,84600,84600,84600,84600,14
|
|
20230704,135700,1868561900,84700,84700,84700,84700,9
|
|
20230704,135600,1867799600,84700,84700,84700,84700,7
|
|
20230704,135500,1867206700,84700,84700,84700,84700,1
|
|
20230704,135400,1867122000,84600,84600,84600,84600,3
|
|
20230704,135300,1866868200,84700,84700,84700,84700,0
|
|
20230704,135200,1866868200,84700,84700,84700,84700,0
|
|
20230704,135100,1866868200,84700,84700,84700,84700,62
|
|
20230704,135000,1861616800,84700,84700,84700,84700,2
|
|
20230704,134900,1861447400,84700,84700,84700,84700,1
|
|
20230704,134800,1861362700,84700,84700,84700,84700,10
|
|
20230704,134700,1860515700,84600,84600,84600,84600,71
|
|
20230704,134600,1854509100,84700,84700,84700,84700,37
|
|
20230704,134500,1851375200,84700,84700,84700,84700,13
|
|
20230704,134400,1850274100,84700,84700,84700,84700,14
|
|
20230704,134300,1849088300,84700,84700,84700,84700,30
|
|
20230704,134200,1846547300,84700,84700,84700,84700,26
|
|
20230704,134100,1844345100,84700,84700,84700,84700,1
|
|
20230704,134000,1844260400,84600,84600,84600,84600,0
|
|
20230704,133900,1844260400,84600,84600,84600,84600,33
|
|
20230704,133800,1841468600,84700,84700,84700,84700,3
|
|
20230704,133700,1841214500,84700,84700,84700,84700,8
|
|
20230704,133600,1840536900,84700,84700,84700,84700,0
|
|
20230704,133500,1840536900,84700,84700,84700,84600,46
|
|
20230704,133400,1836640800,84700,84700,84700,84700,1
|
|
20230704,133300,1836556100,84700,84600,84700,84600,48
|
|
20230704,133200,1832494700,84600,84600,84600,84600,52
|
|
20230704,133100,1828095500,84500,84500,84500,84500,7
|
|
20230704,133000,1827504000,84500,84500,84500,84500,4
|
|
20230704,132900,1827166000,84500,84500,84500,84500,0
|
|
20230704,132800,1827166000,84500,84500,84500,84500,0
|
|
20230704,132700,1827166000,84500,84500,84500,84500,38
|
|
20230704,132600,1823955000,84600,84600,84600,84600,6
|
|
20230704,132500,1823447400,84600,84600,84600,84600,1
|
|
20230704,132400,1823362800,84500,84600,84600,84500,3
|
|
20230704,132300,1823109200,84600,84600,84600,84600,0
|
|
20230704,132200,1823109200,84600,84600,84600,84600,16
|
|
20230704,132100,1821755600,84600,84600,84600,84600,0
|
|
20230704,132000,1821755600,84600,84600,84600,84600,3
|
|
20230704,131900,1821501800,84600,84600,84600,84600,2
|
|
20230704,131800,1821332600,84600,84600,84600,84600,0
|
|
20230704,131700,1821332600,84600,84600,84600,84600,121
|
|
20230704,131600,1811096000,84600,84600,84600,84600,30
|
|
20230704,131500,1808558000,84600,84600,84600,84600,17
|
|
20230704,131400,1807119800,84600,84600,84600,84600,6
|
|
20230704,131300,1806612200,84600,84600,84600,84600,1
|
|
20230704,131200,1806527600,84600,84600,84600,84600,2
|
|
20230704,131100,1806358400,84600,84600,84600,84600,14
|
|
20230704,131000,1805174000,84600,84600,84600,84600,23
|
|
20230704,130900,1803228200,84600,84600,84600,84600,4
|
|
20230704,130800,1802889800,84600,84500,84600,84500,2
|
|
20230704,130700,1802720700,84600,84600,84600,84600,5
|
|
20230704,130600,1802297700,84600,84600,84600,84600,1
|
|
20230704,130500,1802213100,84600,84600,84600,84600,1
|
|
20230704,130400,1802128500,84600,84600,84600,84600,0
|
|
20230704,130300,1802128500,84600,84600,84600,84600,1
|
|
20230704,130200,1802043900,84600,84600,84600,84600,4
|
|
20230704,130100,1801705500,84600,84600,84600,84600,36
|
|
20230704,130000,1798659900,84600,84600,84600,84500,7
|
|
20230704,125900,1798068200,84600,84600,84600,84500,4
|
|
20230704,125800,1797730000,84500,84500,84500,84500,0
|
|
20230704,125700,1797730000,84500,84600,84600,84500,93
|
|
20230704,125600,1789866200,84600,84500,84600,84500,11
|
|
20230704,125500,1788936600,84500,84500,84500,84500,0
|
|
20230704,125400,1788936600,84500,84500,84600,84500,14
|
|
20230704,125300,1787752400,84600,84600,84600,84600,0
|
|
20230704,125200,1787752400,84600,84600,84600,84600,1
|
|
20230704,125100,1787667800,84600,84600,84600,84600,14
|
|
20230704,125000,1786483400,84500,84500,84500,84500,8
|
|
20230704,124900,1785807400,84500,84500,84500,84500,5
|
|
20230704,124800,1785384900,84500,84500,84500,84500,1
|
|
20230704,124700,1785300400,84500,84400,84500,84400,9
|
|
20230704,124600,1784540700,84400,84400,84400,84400,101
|
|
20230704,124500,1776016300,84400,84400,84400,84400,7
|
|
20230704,124400,1775425500,84400,84400,84400,84400,3
|
|
20230704,124300,1775172300,84300,84300,84300,84300,45
|
|
20230704,124200,1771378800,84300,84300,84300,84300,19
|
|
20230704,124100,1769777100,84300,84300,84300,84300,0
|
|
20230704,124000,1769777100,84300,84300,84300,84300,52
|
|
20230704,123900,1765393500,84300,84300,84300,84300,13
|
|
20230704,123800,1764297600,84200,84200,84200,84200,36
|
|
20230704,123700,1761266400,84200,84300,84300,84200,122
|
|
20230704,123600,1750991800,84300,84300,84300,84300,27
|
|
20230704,123500,1748715700,84300,84300,84300,84300,9
|
|
20230704,123400,1747957000,84300,84300,84300,84200,66
|
|
20230704,123300,1742394300,84300,84300,84300,84300,3
|
|
20230704,123200,1742141400,84300,84300,84300,84300,97
|
|
20230704,123100,1733964300,84300,84300,84300,84300,5
|
|
20230704,123000,1733542800,84300,84400,84400,84300,8
|
|
20230704,122900,1732868100,84400,84400,84400,84300,145
|
|
20230704,122800,1720640100,84400,84400,84400,84400,0
|
|
20230704,122700,1720640100,84400,84400,84400,84400,20
|
|
20230704,122600,1718952100,84400,84400,84400,84400,0
|
|
20230704,122500,1718952100,84400,84400,84400,84400,20
|
|
20230704,122400,1717264100,84400,84400,84400,84400,43
|
|
20230704,122300,1713634900,84400,84400,84400,84400,12
|
|
20230704,122200,1712622100,84400,84400,84400,84400,0
|
|
20230704,122100,1712622100,84400,84400,84400,84400,94
|
|
20230704,122000,1704688500,84400,84400,84400,84400,21
|
|
20230704,121900,1702916100,84400,84400,84400,84400,0
|
|
20230704,121800,1702916100,84400,84400,84400,84400,10
|
|
20230704,121700,1702072100,84400,84400,84400,84400,0
|
|
20230704,121600,1702072100,84400,84400,84400,84400,0
|
|
20230704,121500,1702072100,84400,84400,84400,84400,12
|
|
20230704,121400,1701059300,84400,84400,84400,84400,32
|
|
20230704,121300,1698358500,84400,84300,84400,84300,117
|
|
20230704,121200,1688495300,84300,84300,84300,84300,0
|
|
20230704,121100,1688495300,84300,84300,84300,84300,69
|
|
20230704,121000,1682678600,84400,84400,84400,84400,0
|
|
20230704,120900,1682678600,84400,84400,84400,84400,257
|
|
20230704,120800,1660987800,84400,84400,84400,84400,11
|
|
20230704,120700,1660059400,84400,84400,84400,84400,11
|
|
20230704,120600,1659131000,84400,84400,84400,84400,27
|
|
20230704,120500,1656852200,84400,84400,84400,84400,94
|
|
20230704,120400,1648918600,84400,84500,84500,84400,279
|
|
20230704,120300,1625349200,84500,84500,84500,84500,22
|
|
20230704,120200,1623490200,84600,84600,84600,84600,7
|
|
20230704,120100,1622898000,84600,84700,84700,84600,6
|
|
20230704,120000,1622389900,84600,84600,84600,84600,112
|
|
20230704,115900,1612914700,84700,84600,84700,84600,80
|
|
20230704,115800,1606146400,84700,84700,84700,84700,0
|
|
20230704,115700,1606146400,84700,84700,84700,84700,11
|
|
20230704,115600,1605214700,84600,84600,84600,84600,5
|
|
20230704,115500,1604791700,84600,84600,84600,84600,0
|
|
20230704,115400,1604791700,84600,84600,84600,84600,8
|
|
20230704,115300,1604114900,84600,84600,84600,84600,6
|
|
20230704,115200,1603607300,84500,84500,84500,84500,10
|
|
20230704,115100,1602762300,84600,84600,84700,84500,5
|
|
20230704,115000,1602339400,84600,84600,84600,84600,9
|
|
20230704,114900,1601578000,84600,84600,84600,84600,21
|
|
20230704,114800,1599801400,84600,84600,84600,84600,26
|
|
20230704,114700,1597601800,84700,84700,84700,84700,0
|
|
20230704,114600,1597601800,84700,84700,84700,84600,37
|
|
20230704,114500,1594471200,84600,84600,84600,84600,10
|
|
20230704,114400,1593625200,84700,84600,84700,84600,4
|
|
20230704,114300,1593286700,84500,84500,84500,84500,3
|
|
20230704,114200,1593033200,84500,84500,84500,84500,0
|
|
20230704,114100,1593033200,84500,84500,84500,84500,1
|
|
20230704,114000,1592948700,84500,84500,84500,84500,277
|
|
20230704,113900,1569542200,84500,84500,84500,84500,0
|
|
20230704,113800,1569542200,84500,84300,84500,84300,104
|
|
20230704,113700,1560774200,84500,84500,84500,84500,4
|
|
20230704,113600,1560436200,84500,84500,84500,84400,4
|
|
20230704,113500,1560098400,84400,84300,84500,84300,33
|
|
20230704,113400,1557313300,84300,84300,84300,84300,0
|
|
20230704,113300,1557313300,84300,84500,84500,84300,542
|
|
20230704,113200,1511595300,84400,84400,84400,84400,3
|
|
20230704,113100,1511342100,84400,84500,84500,84400,25
|
|
20230704,113000,1509231900,84500,84400,84500,84400,12
|
|
20230704,112900,1508219000,84400,84400,84400,84400,10
|
|
20230704,112800,1507375000,84400,84500,84500,84400,62
|
|
20230704,112700,1502139000,84500,84500,84500,84500,133
|
|
20230704,112600,1490900500,84500,84500,84500,84500,0
|
|
20230704,112500,1490900500,84500,84500,84500,84500,0
|
|
20230704,112400,1490900500,84500,84400,84500,84400,15
|
|
20230704,112300,1489633300,84500,84500,84600,84500,33
|
|
20230704,112200,1486844700,84600,84500,84600,84500,17
|
|
20230704,112100,1485406700,84500,84500,84500,84500,26
|
|
20230704,112000,1483209700,84500,84500,84600,84500,89
|
|
20230704,111900,1475689100,84500,84400,84500,84400,21
|
|
20230704,111800,1473916600,84400,84400,84400,84400,8
|
|
20230704,111700,1473241400,84500,84500,84500,84500,5
|
|
20230704,111600,1472818900,84600,84500,84600,84500,9
|
|
20230704,111500,1472058300,84500,84500,84500,84500,49
|
|
20230704,111400,1467917800,84500,84500,84500,84500,15
|
|
20230704,111300,1466650300,84300,84300,84300,84300,1
|
|
20230704,111200,1466566000,84300,84400,84400,84200,98
|
|
20230704,111100,1458309800,84400,84400,84400,84400,0
|
|
20230704,111000,1458309800,84400,84500,84500,84400,2
|
|
20230704,110900,1458140900,84500,84400,84500,84400,4
|
|
20230704,110800,1457803200,84400,84500,84500,84300,105
|
|
20230704,110700,1448950800,84400,84500,84500,84400,48
|
|
20230704,110600,1444898800,84400,84500,84500,84400,10
|
|
20230704,110500,1444054700,84400,84400,84400,84400,9
|
|
20230704,110400,1443295100,84400,84300,84400,84300,130
|
|
20230704,110300,1432331300,84300,84400,84400,84300,29
|
|
20230704,110200,1429886500,84400,84300,84400,84200,139
|
|
20230704,110100,1418182200,84300,84300,84300,84300,15
|
|
20230704,110000,1416917700,84400,84400,84500,84300,44
|
|
20230704,105900,1413207900,84500,84500,84500,84300,23
|
|
20230704,105800,1411268400,84500,84400,84600,84400,124
|
|
20230704,105700,1400794600,84200,84200,84200,84200,42
|
|
20230704,105600,1397258200,84200,84200,84200,84200,37
|
|
20230704,105500,1394142800,84200,84300,84300,84200,212
|
|
20230704,105400,1376289300,84300,84200,84300,84200,152
|
|
20230704,105300,1363490500,84200,84300,84300,84200,156
|
|
20230704,105200,1350342800,84300,84300,84300,84300,40
|
|
20230704,105100,1346970800,84300,84600,84600,84300,347
|
|
20230704,105000,1317704100,84600,84600,84600,84400,16
|
|
20230704,104900,1316351700,84500,84400,84500,84400,28
|
|
20230704,104800,1313988400,84400,84700,84700,84200,1303
|
|
20230704,104700,1203766500,84800,84800,84800,84800,143
|
|
20230704,104600,1191640100,84900,85000,85000,84900,76
|
|
20230704,104500,1185187100,84900,85000,85000,84900,152
|
|
20230704,104400,1172272300,85000,85000,85000,85000,5
|
|
20230704,104300,1171847300,85000,85000,85000,85000,5
|
|
20230704,104200,1171422300,85000,84800,85000,84800,78
|
|
20230704,104100,1164805200,84800,84700,84800,84700,38
|
|
20230704,104000,1161584300,84700,84800,84800,84700,49
|
|
20230704,103900,1157432700,84800,84800,84800,84700,57
|
|
20230704,103800,1152601100,84800,84800,84800,84700,21
|
|
20230704,103700,1150820500,84800,84800,84800,84700,74
|
|
20230704,103600,1144548100,84800,84700,84800,84700,46
|
|
20230704,103500,1140648300,84800,84900,84900,84800,384
|
|
20230704,103400,1108065900,84900,85100,85100,84900,601
|
|
20230704,103300,1056982500,85100,85100,85100,85100,76
|
|
20230704,103200,1050514900,85100,85000,85100,85000,290
|
|
20230704,103100,1025858600,85100,85300,85400,85100,1724
|
|
20230704,103000,879070400,85600,85600,85600,85600,3
|
|
20230704,102900,878813600,85200,85300,85300,85200,73
|
|
20230704,102800,872590700,85500,85500,85500,85300,400
|
|
20230704,102700,838464300,85500,85500,85500,85500,37
|
|
20230704,102600,835300800,85500,85500,85500,85500,0
|
|
20230704,102500,835300800,85500,85500,85500,85500,0
|
|
20230704,102400,835300800,85500,85500,85500,85500,0
|
|
20230704,102300,835300800,85500,85500,85500,85500,3
|
|
20230704,102200,835044300,85500,85500,85500,85300,186
|
|
20230704,102100,819153700,85600,85600,85600,85600,4
|
|
20230704,102000,818811300,85600,85600,85600,85600,12
|
|
20230704,101900,817784100,85600,85600,85600,85600,0
|
|
20230704,101800,817784100,85600,85600,85600,85600,38
|
|
20230704,101700,814531300,85500,85500,85500,85500,99
|
|
20230704,101600,806066800,85600,85600,85600,85600,1
|
|
20230704,101500,805981200,85600,85600,85600,85600,15
|
|
20230704,101400,804697200,85600,85600,85600,85500,25
|
|
20230704,101300,802559100,85500,85500,85500,85500,0
|
|
20230704,101200,802559100,85500,85500,85500,85500,18
|
|
20230704,101100,801020100,85500,85400,85500,85400,45
|
|
20230704,101000,797173600,85500,85500,85500,85500,5
|
|
20230704,100900,796746100,85500,85500,85500,85500,8
|
|
20230704,100800,796062100,85500,85500,85500,85500,18
|
|
20230704,100700,794523100,85500,85500,85500,85500,14
|
|
20230704,100600,793326100,85500,85500,85500,85500,5
|
|
20230704,100500,792898600,85500,85500,85500,85500,2
|
|
20230704,100400,792727600,85500,85500,85500,85400,90
|
|
20230704,100300,785038900,85500,85400,85500,85400,29
|
|
20230704,100200,782560400,85500,85500,85500,85500,9
|
|
20230704,100100,781790900,85500,85500,85500,85500,21
|
|
20230704,100000,779995400,85400,85700,85700,85400,54
|
|
20230704,095900,775382300,85800,85400,85800,85400,36
|
|
20230704,095800,772307100,85400,85400,85400,85400,0
|
|
20230704,095700,772307100,85400,85400,85500,85400,53
|
|
20230704,095600,767779300,85400,85300,85400,85300,13
|
|
20230704,095500,766670100,85300,85300,85300,85300,14
|
|
20230704,095400,765475900,85400,85400,85400,85400,58
|
|
20230704,095300,760522700,85400,85400,85400,85400,68
|
|
20230704,095200,754715500,85400,85400,85400,85400,4
|
|
20230704,095100,754373900,85400,85500,85500,85400,35
|
|
20230704,095000,751382800,85500,85800,85800,85500,802
|
|
20230704,094900,682653100,85700,85700,85900,85700,308
|
|
20230704,094800,656242400,85700,85900,85900,85700,325
|
|
20230704,094700,628389300,85700,85800,85800,85700,130
|
|
20230704,094600,617244200,85800,85800,85800,85800,44
|
|
20230704,094500,613469000,86000,86000,86000,85800,31
|
|
20230704,094400,610804600,86000,86000,86000,86000,123
|
|
20230704,094300,600226600,86000,86000,86000,86000,313
|
|
20230704,094200,573308600,86000,85400,86000,85400,226
|
|
20230704,094100,553952600,85400,85300,85400,85300,156
|
|
20230704,094000,540638800,85300,85400,85400,85300,31
|
|
20230704,093900,537993500,85400,85400,85400,85300,203
|
|
20230704,093800,520668200,85400,85400,85400,85400,12
|
|
20230704,093700,519643400,85400,85300,85400,85300,9
|
|
20230704,093600,518875100,85300,85300,85300,85300,5
|
|
20230704,093500,518448600,85300,85400,85400,85300,143
|
|
20230704,093400,506236900,85400,85500,85500,85400,15
|
|
20230704,093300,504955500,85400,85300,85400,85300,104
|
|
20230704,093200,496076300,85300,85400,85400,85300,203
|
|
20230704,093100,478749300,85500,85300,85500,85300,35
|
|
20230704,093000,475763200,85300,85400,85400,85300,77
|
|
20230704,092900,469194000,85300,85400,85400,85300,127
|
|
20230704,092800,458353000,85400,85400,85400,85400,617
|
|
20230704,092700,405661200,85500,85500,85500,85500,1
|
|
20230704,092600,405575700,85500,85500,85500,85400,44
|
|
20230704,092500,401815800,85500,85600,85600,85500,95
|
|
20230704,092400,393692300,85600,85600,85600,85600,38
|
|
20230704,092300,390439500,85600,85700,85700,85600,6
|
|
20230704,092200,389925800,85600,85600,85600,85600,116
|
|
20230704,092100,379996200,85600,85400,85600,85400,160
|
|
20230704,092000,366322100,85500,85400,85500,85400,130
|
|
20230704,091900,355219100,85500,85500,85600,85400,40
|
|
20230704,091800,351799800,85400,85600,85600,85400,175
|
|
20230704,091700,336846800,85600,85700,85700,85600,20
|
|
20230704,091600,335133700,85700,85500,85700,85500,42
|
|
20230704,091500,331538900,85500,85400,85500,85400,3
|
|
20230704,091400,331282600,85500,85400,85500,85300,260
|
|
20230704,091300,309080000,85300,85400,85400,85200,234
|
|
20230704,091200,289119800,85400,85500,85500,85300,437
|
|
20230704,091100,251826600,85400,85300,85400,85300,117
|
|
20230704,091000,241835100,85400,85300,85400,85300,370
|
|
20230704,090900,210265600,85300,85300,85400,85300,48
|
|
20230704,090800,206169100,85400,85500,85700,85400,363
|
|
20230704,090700,175164200,85400,85800,85800,85400,326
|
|
20230704,090600,147266500,85800,85500,85800,85500,74
|
|
20230704,090500,140931400,85500,85500,85500,85400,261
|
|
20230704,090400,118630400,85500,85900,85900,85500,235
|
|
20230704,090300,98522100,85900,86100,86100,85900,113
|
|
20230704,090200,88804100,86100,86100,86200,86100,150
|
|
20230704,090100,75886600,86100,86600,86600,86100,88
|
|
20230704,090000,68301300,86200,86700,86800,86200,787
|