588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184500,6368094000,91400,91400,91400,91400,478
|
|
20230628,184400,6368094000,91400,91400,91400,91400,0
|
|
20230628,184300,6368094000,91400,91400,91400,91400,0
|
|
20230628,184200,6368094000,91400,91400,91400,91400,0
|
|
20230628,184100,6368094000,91400,91400,91400,91400,0
|
|
20230628,184000,6368094000,91400,91400,91400,91400,0
|
|
20230628,183900,6368094000,91400,91400,91400,91400,0
|
|
20230628,183800,6368094000,91400,91400,91400,91400,0
|
|
20230628,183700,6368094000,91400,91400,91400,91400,0
|
|
20230628,183600,6368094000,91400,91400,91400,91400,0
|
|
20230628,183500,6368094000,91400,91400,91400,91400,0
|
|
20230628,183400,6368094000,91400,91400,91400,91400,0
|
|
20230628,183300,6368094000,91400,91400,91400,91400,0
|
|
20230628,183200,6368094000,91400,91400,91400,91400,0
|
|
20230628,183100,6368094000,91400,91400,91400,91400,0
|
|
20230628,183000,6368094000,91400,91400,91400,91400,0
|
|
20230628,182900,6368094000,91400,91400,91400,91400,0
|
|
20230628,182800,6368094000,91400,91400,91400,91400,0
|
|
20230628,182700,6368094000,91400,91400,91400,91400,0
|
|
20230628,182600,6368094000,91400,91400,91400,91400,0
|
|
20230628,182500,6368094000,91400,91400,91400,91400,0
|
|
20230628,182400,6368094000,91400,91400,91400,91400,0
|
|
20230628,182300,6368094000,91400,91400,91400,91400,0
|
|
20230628,182200,6368094000,91400,91400,91400,91400,0
|
|
20230628,182100,6368094000,91400,91400,91400,91400,0
|
|
20230628,182000,6368094000,91400,91400,91400,91400,0
|
|
20230628,181900,6368094000,91400,91400,91400,91400,0
|
|
20230628,181800,6368094000,91400,91400,91400,91400,0
|
|
20230628,181700,6368094000,91400,91400,91400,91400,0
|
|
20230628,181600,6368094000,91400,91400,91400,91400,0
|
|
20230628,181500,6368094000,91400,91400,91400,91400,478
|
|
20230628,181400,6368094000,91400,91400,91400,91400,0
|
|
20230628,181300,6368094000,91400,91400,91400,91400,0
|
|
20230628,181200,6368094000,91400,91400,91400,91400,0
|
|
20230628,181100,6368094000,91400,91400,91400,91400,0
|
|
20230628,181000,6368094000,91400,91400,91400,91400,0
|
|
20230628,180900,6368094000,91400,91400,91400,91400,0
|
|
20230628,180800,6368094000,91400,91400,91400,91400,0
|
|
20230628,180700,6368094000,91400,91400,91400,91400,0
|
|
20230628,180600,6368094000,91400,91400,91400,91400,0
|
|
20230628,180500,6368094000,91400,91400,91400,91400,0
|
|
20230628,180400,6368094000,91400,91400,91400,91400,0
|
|
20230628,180300,6368094000,91400,91400,91400,91400,0
|
|
20230628,180200,6368094000,91400,91400,91400,91400,0
|
|
20230628,180100,6368094000,91400,91400,91400,91400,0
|
|
20230628,180000,6368094000,91400,91400,91400,91400,0
|
|
20230628,175900,6368094000,91400,91400,91400,91400,0
|
|
20230628,175800,6368094000,91400,91400,91400,91400,0
|
|
20230628,175700,6368094000,91400,91400,91400,91400,0
|
|
20230628,175600,6368094000,91400,91400,91400,91400,0
|
|
20230628,175500,6368094000,91400,91400,91400,91400,0
|
|
20230628,175400,6368094000,91400,91400,91400,91400,0
|
|
20230628,175300,6368094000,91400,91400,91400,91400,0
|
|
20230628,175200,6368094000,91400,91400,91400,91400,0
|
|
20230628,175100,6368094000,91400,91400,91400,91400,0
|
|
20230628,175000,6368094000,91400,91400,91400,91400,0
|
|
20230628,174900,6368094000,91400,91400,91400,91400,0
|
|
20230628,174800,6368094000,91400,91400,91400,91400,0
|
|
20230628,174700,6368094000,91400,91400,91400,91400,0
|
|
20230628,174600,6368094000,91400,91400,91400,91400,0
|
|
20230628,174500,6368094000,91400,91400,91400,91400,478
|
|
20230628,174400,6368094000,91400,91400,91400,91400,0
|
|
20230628,174300,6368094000,91400,91400,91400,91400,0
|
|
20230628,174200,6368094000,91400,91400,91400,91400,0
|
|
20230628,174100,6368094000,91400,91400,91400,91400,0
|
|
20230628,174000,6368094000,91400,91400,91400,91400,0
|
|
20230628,173900,6368094000,91400,91400,91400,91400,0
|
|
20230628,173800,6368094000,91400,91400,91400,91400,0
|
|
20230628,173700,6368094000,91400,91400,91400,91400,0
|
|
20230628,173600,6368094000,91400,91400,91400,91400,0
|
|
20230628,173500,6368094000,91400,91400,91400,91400,0
|
|
20230628,173400,6368094000,91400,91400,91400,91400,0
|
|
20230628,173300,6368094000,91400,91400,91400,91400,0
|
|
20230628,173200,6368094000,91400,91400,91400,91400,0
|
|
20230628,173100,6368094000,91400,91400,91400,91400,0
|
|
20230628,173000,6368094000,91400,91400,91400,91400,0
|
|
20230628,172900,6368094000,91400,91400,91400,91400,0
|
|
20230628,172800,6368094000,91400,91400,91400,91400,0
|
|
20230628,172700,6368094000,91400,91400,91400,91400,0
|
|
20230628,172600,6368094000,91400,91400,91400,91400,0
|
|
20230628,172500,6368094000,91400,91400,91400,91400,0
|
|
20230628,172400,6368094000,91400,91400,91400,91400,0
|
|
20230628,172300,6368094000,91400,91400,91400,91400,0
|
|
20230628,172200,6368094000,91400,91400,91400,91400,0
|
|
20230628,172100,6368094000,91400,91400,91400,91400,0
|
|
20230628,172000,6368094000,91400,91400,91400,91400,0
|
|
20230628,171900,6368094000,91400,91400,91400,91400,0
|
|
20230628,171800,6368094000,91400,91400,91400,91400,0
|
|
20230628,171700,6368094000,91400,91400,91400,91400,0
|
|
20230628,171600,6368094000,91400,91400,91400,91400,0
|
|
20230628,171500,6368094000,91400,91400,91400,91400,478
|
|
20230628,171400,6368094000,91400,91400,91400,91400,0
|
|
20230628,171300,6368094000,91400,91400,91400,91400,0
|
|
20230628,171200,6368094000,91400,91400,91400,91400,0
|
|
20230628,171100,6368094000,91400,91400,91400,91400,0
|
|
20230628,171000,6368094000,91400,91400,91400,91400,0
|
|
20230628,170900,6368094000,91400,91400,91400,91400,0
|
|
20230628,170800,6368094000,91400,91400,91400,91400,0
|
|
20230628,170700,6368094000,91400,91400,91400,91400,0
|
|
20230628,170600,6368094000,91400,91400,91400,91400,0
|
|
20230628,170500,6368094000,91400,91400,91400,91400,0
|
|
20230628,170400,6368094000,91400,91400,91400,91400,0
|
|
20230628,170300,6368094000,91400,91400,91400,91400,0
|
|
20230628,170200,6368094000,91400,91400,91400,91400,0
|
|
20230628,170100,6368094000,91400,91400,91400,91400,0
|
|
20230628,170000,6368094000,91400,91400,91400,91400,0
|
|
20230628,165900,6368094000,91400,91400,91400,91400,0
|
|
20230628,165800,6368094000,91400,91400,91400,91400,0
|
|
20230628,165700,6368094000,91400,91400,91400,91400,0
|
|
20230628,165600,6368094000,91400,91400,91400,91400,0
|
|
20230628,165500,6368094000,91400,91400,91400,91400,0
|
|
20230628,165400,6368094000,91400,91400,91400,91400,0
|
|
20230628,165300,6368094000,91400,91400,91400,91400,0
|
|
20230628,165200,6368094000,91400,91400,91400,91400,0
|
|
20230628,165100,6368094000,91400,91400,91400,91400,0
|
|
20230628,165000,6368094000,91400,91400,91400,91400,0
|
|
20230628,164900,6368094000,91400,91400,91400,91400,0
|
|
20230628,164800,6368094000,91400,91400,91400,91400,0
|
|
20230628,164700,6368094000,91400,91400,91400,91400,0
|
|
20230628,164600,6368094000,91400,91400,91400,91400,0
|
|
20230628,164500,6368094000,91400,91400,91400,91400,478
|
|
20230628,164400,6368094000,91400,91400,91400,91400,0
|
|
20230628,164300,6368094000,91400,91400,91400,91400,0
|
|
20230628,164200,6368094000,91400,91400,91400,91400,0
|
|
20230628,164100,6368094000,91400,91400,91400,91400,0
|
|
20230628,164000,6368094000,91400,91400,91400,91400,0
|
|
20230628,163900,6368094000,91400,91400,91400,91400,0
|
|
20230628,163800,6368094000,91400,91400,91400,91400,0
|
|
20230628,163700,6368094000,91400,91400,91400,91400,0
|
|
20230628,163600,6368094000,91400,91400,91400,91400,0
|
|
20230628,163500,6368094000,91400,91400,91400,91400,0
|
|
20230628,163400,6368094000,91400,91400,91400,91400,0
|
|
20230628,163300,6368094000,91400,91400,91400,91400,0
|
|
20230628,163200,6368094000,91400,91400,91400,91400,0
|
|
20230628,163100,6368094000,91400,91400,91400,91400,0
|
|
20230628,163000,6368094000,91400,91400,91400,91400,0
|
|
20230628,162900,6368094000,91400,91400,91400,91400,0
|
|
20230628,162800,6368094000,91400,91400,91400,91400,0
|
|
20230628,162700,6368094000,91400,91400,91400,91400,0
|
|
20230628,162600,6368094000,91400,91400,91400,91400,0
|
|
20230628,162500,6368094000,91400,91400,91400,91400,0
|
|
20230628,162400,6368094000,91400,91400,91400,91400,0
|
|
20230628,162300,6368094000,91400,91400,91400,91400,0
|
|
20230628,162200,6368094000,91400,91400,91400,91400,0
|
|
20230628,162100,6368094000,91400,91400,91400,91400,0
|
|
20230628,162000,6368094000,91400,91400,91400,91400,0
|
|
20230628,161900,6368094000,91400,91400,91400,91400,0
|
|
20230628,161800,6368094000,91400,91400,91400,91400,0
|
|
20230628,161700,6368094000,91400,91400,91400,91400,0
|
|
20230628,161600,6368094000,91400,91400,91400,91400,0
|
|
20230628,161500,6368094000,91400,91400,91400,91400,478
|
|
20230628,161400,6368094000,91400,91400,91400,91400,0
|
|
20230628,161300,6368094000,91400,91400,91400,91400,0
|
|
20230628,161200,6368094000,91400,91400,91400,91400,0
|
|
20230628,161100,6368094000,91400,91400,91400,91400,0
|
|
20230628,161000,6368094000,91400,91400,91400,91400,0
|
|
20230628,160900,6368094000,91400,91400,91400,91400,0
|
|
20230628,160800,6368094000,91400,91400,91400,91400,0
|
|
20230628,160700,6368094000,91400,91400,91400,91400,0
|
|
20230628,160600,6368094000,91400,91400,91400,91400,0
|
|
20230628,160500,6368094000,91400,91400,91400,91400,0
|
|
20230628,160400,6368094000,91400,91400,91400,91400,0
|
|
20230628,160300,6368094000,91400,91400,91400,91400,0
|
|
20230628,160200,6368094000,91400,91400,91400,91400,0
|
|
20230628,160100,6368094000,91400,91400,91400,91400,0
|
|
20230628,160000,6368094000,91400,91400,91400,91400,0
|
|
20230628,155900,6368094000,91400,91400,91400,91400,0
|
|
20230628,155800,6368094000,91400,91400,91400,91400,0
|
|
20230628,155700,6368094000,91400,91400,91400,91400,0
|
|
20230628,155600,6368094000,91400,91400,91400,91400,0
|
|
20230628,155500,6368094000,91400,91400,91400,91400,0
|
|
20230628,155400,6368094000,91400,91400,91400,91400,0
|
|
20230628,155300,6368094000,91400,91400,91400,91400,0
|
|
20230628,155200,6368094000,91400,91400,91400,91400,0
|
|
20230628,155100,6368094000,91400,91400,91400,91400,0
|
|
20230628,155000,6368094000,91400,91400,91400,91400,0
|
|
20230628,154900,6368094000,91400,91400,91400,91400,0
|
|
20230628,154800,6368094000,91400,91400,91400,91400,0
|
|
20230628,154700,6368094000,91400,91400,91400,91400,0
|
|
20230628,154600,6368094000,91400,91400,91400,91400,0
|
|
20230628,154500,6368094000,91400,91400,91400,91400,478
|
|
20230628,154400,6368094000,91400,91400,91400,91400,0
|
|
20230628,154300,6368094000,91400,91400,91400,91400,0
|
|
20230628,154200,6368094000,91400,91400,91400,91400,0
|
|
20230628,154100,6368094000,91400,91400,91400,91400,0
|
|
20230628,154000,6368094000,91400,91400,91400,91400,0
|
|
20230628,153900,6368094000,91400,91400,91400,91400,0
|
|
20230628,153800,6368094000,91400,91400,91400,91400,0
|
|
20230628,153700,6368094000,91400,91400,91400,91400,0
|
|
20230628,153600,6368094000,91400,91400,91400,91400,0
|
|
20230628,153500,6368094000,91400,91400,91400,91400,0
|
|
20230628,153400,6368094000,91400,91400,91400,91400,0
|
|
20230628,153300,6368094000,91400,91400,91400,91400,0
|
|
20230628,153200,6368094000,91400,91400,91400,91400,0
|
|
20230628,153100,6368094000,91400,91400,91400,91400,0
|
|
20230628,153000,6368094000,91400,91400,91400,91400,478
|
|
20230628,152900,6324404800,90800,90800,90800,90800,0
|
|
20230628,152800,6324404800,90800,90800,90800,90800,0
|
|
20230628,152700,6324404800,90800,90800,90800,90800,0
|
|
20230628,152600,6324404800,90800,90800,90800,90800,0
|
|
20230628,152500,6324404800,90800,90800,90800,90800,0
|
|
20230628,152400,6324404800,90800,90800,90800,90800,0
|
|
20230628,152300,6324404800,90800,90800,90800,90800,0
|
|
20230628,152200,6324404800,90800,90800,90800,90800,0
|
|
20230628,152100,6324404800,90800,90800,90800,90800,0
|
|
20230628,152000,6324404800,90800,90800,90800,90800,0
|
|
20230628,151900,6324404800,90800,91000,91500,90800,204
|
|
20230628,151800,6305809000,91000,91200,91200,90800,293
|
|
20230628,151700,6279154500,91200,91200,91200,90900,225
|
|
20230628,151600,6258655000,91000,91400,91400,90900,396
|
|
20230628,151500,6222606900,91400,91400,91500,91200,407
|
|
20230628,151400,6185426600,91600,91500,91900,91300,376
|
|
20230628,151300,6151010000,91400,91400,91600,91400,311
|
|
20230628,151200,6122561400,91500,91400,91500,91300,226
|
|
20230628,151100,6101914900,91400,91400,91500,91300,164
|
|
20230628,151000,6086929800,91400,91600,91600,91300,297
|
|
20230628,150900,6059776400,91600,91700,91700,91100,208
|
|
20230628,150800,6040760400,91700,91700,91900,91500,291
|
|
20230628,150700,6014098200,91600,91400,91600,91300,345
|
|
20230628,150600,5982541400,91300,91300,91600,91300,288
|
|
20230628,150500,5956207900,91500,91500,91500,91100,334
|
|
20230628,150400,5925723400,91500,91200,91500,91000,288
|
|
20230628,150300,5899450000,91200,91000,91500,90900,350
|
|
20230628,150200,5867557800,90900,90800,91000,90800,184
|
|
20230628,150100,5850836000,90800,90800,90900,90700,111
|
|
20230628,150000,5840753500,90800,90800,90900,90700,313
|
|
20230628,145900,5812328600,90900,90800,91000,90700,149
|
|
20230628,145800,5798801000,90800,90600,90800,90600,211
|
|
20230628,145700,5779660000,90600,90700,90700,90600,292
|
|
20230628,145600,5753191400,90600,90700,90700,90600,92
|
|
20230628,145500,5744852100,90700,90600,90700,90500,220
|
|
20230628,145400,5724918000,90600,90600,90800,90600,194
|
|
20230628,145300,5707337700,90600,90700,90700,90600,232
|
|
20230628,145200,5686307100,90700,90800,90800,90600,148
|
|
20230628,145100,5672876300,90800,90700,90800,90600,406
|
|
20230628,145000,5636043200,90700,90700,90800,90600,239
|
|
20230628,144900,5614371400,90700,90700,90800,90600,152
|
|
20230628,144800,5600586900,90700,90700,90800,90600,186
|
|
20230628,144700,5583717000,90700,90800,90900,90700,142
|
|
20230628,144600,5570829400,90800,90800,91100,90700,151
|
|
20230628,144500,5557106500,90800,90900,90900,90700,244
|
|
20230628,144400,5534956600,90800,90900,91000,90800,150
|
|
20230628,144300,5521320300,90900,90800,91000,90800,228
|
|
20230628,144200,5500594700,90800,90700,91000,90600,160
|
|
20230628,144100,5486069600,90700,90700,90900,90600,238
|
|
20230628,144000,5464472200,90700,90400,90900,90400,253
|
|
20230628,143900,5441517100,90500,90400,90500,90300,228
|
|
20230628,143800,5420901400,90400,90400,90500,90200,297
|
|
20230628,143700,5394073000,90400,90200,90400,90200,147
|
|
20230628,143600,5380797800,90200,90300,90400,90200,219
|
|
20230628,143500,5361028700,90200,90300,90400,90200,198
|
|
20230628,143400,5343148900,90200,90300,90300,90200,190
|
|
20230628,143300,5326008800,90400,90400,90400,90200,181
|
|
20230628,143200,5309661800,90400,90400,90400,90300,137
|
|
20230628,143100,5297282800,90400,90500,90500,90200,186
|
|
20230628,143000,5280477000,90400,90500,90600,90300,184
|
|
20230628,142900,5263841000,90500,90700,90900,90500,106
|
|
20230628,142800,5254224000,90600,90500,90600,90400,186
|
|
20230628,142700,5237388300,90500,91000,91000,90500,65
|
|
20230628,142600,5231496800,91000,91400,91400,91000,95
|
|
20230628,142500,5222840200,91400,90900,91400,90500,399
|
|
20230628,142400,5186538800,90900,90600,91200,90600,334
|
|
20230628,142300,5156169300,90600,90600,90600,90400,116
|
|
20230628,142200,5145670800,90700,90600,90800,90600,244
|
|
20230628,142100,5123544000,90600,90400,90600,90300,212
|
|
20230628,142000,5104355700,90300,90200,90300,90100,278
|
|
20230628,141900,5079285200,90000,90500,90500,90000,514
|
|
20230628,141800,5032956300,90500,90300,90500,90000,740
|
|
20230628,141700,4966235800,90400,90400,90500,90300,186
|
|
20230628,141600,4949416800,90400,90400,90500,90400,161
|
|
20230628,141500,4934854800,90400,90500,90500,90300,240
|
|
20230628,141400,4913155400,90600,90900,90900,90600,253
|
|
20230628,141300,4890192700,90800,90800,90800,90600,187
|
|
20230628,141200,4873228700,90800,90800,90800,90700,154
|
|
20230628,141100,4859253800,90800,91000,91000,90800,94
|
|
20230628,141000,4850706300,91000,91200,91200,91000,148
|
|
20230628,140900,4837224200,91200,91200,91300,91100,127
|
|
20230628,140800,4825643400,91300,91400,91400,91200,91
|
|
20230628,140700,4817335000,91600,91200,91900,91100,486
|
|
20230628,140600,4772808600,91500,90900,91500,90800,1185
|
|
20230628,140500,4664617600,90900,90700,90900,90700,223
|
|
20230628,140400,4644365600,90800,90600,90800,90500,204
|
|
20230628,140300,4625874700,90600,90500,90800,90500,142
|
|
20230628,140200,4613008000,90600,90000,90600,90000,1094
|
|
20230628,140100,4514205000,90000,90200,90300,89500,2963
|
|
20230628,140000,4247920200,90200,90400,90400,90100,421
|
|
20230628,135900,4209921500,90400,90400,90500,90300,134
|
|
20230628,135800,4197803900,90400,90400,90600,90400,238
|
|
20230628,135700,4176264000,90500,90500,90600,90400,234
|
|
20230628,135600,4155075100,90400,90500,90500,90400,179
|
|
20230628,135500,4138882000,90500,90500,90600,90500,334
|
|
20230628,135400,4108634200,90600,90500,90600,90500,261
|
|
20230628,135300,4085004400,90500,90600,90600,90500,188
|
|
20230628,135200,4067985500,90600,90800,90800,90600,367
|
|
20230628,135100,4034680100,90800,90500,90800,90500,135
|
|
20230628,135000,4022443100,90400,90500,90600,90400,362
|
|
20230628,134900,3989683900,90500,90800,90800,90400,254
|
|
20230628,134800,3966691000,90600,90500,90600,90500,1156
|
|
20230628,134700,3862068000,90500,90800,90800,90500,351
|
|
20230628,134600,3830259700,90800,90900,90900,90800,238
|
|
20230628,134500,3808643400,90900,90900,90900,90800,215
|
|
20230628,134400,3789113400,90900,91000,91000,90900,203
|
|
20230628,134300,3770658000,90900,90800,90900,90600,450
|
|
20230628,134200,3729790300,90800,90800,90800,90700,164
|
|
20230628,134100,3714913200,90800,90600,90800,90600,460
|
|
20230628,134000,3673201300,90600,90800,90800,90600,141
|
|
20230628,133900,3660409500,90800,91000,91100,90700,570
|
|
20230628,133800,3608623400,91000,91000,91100,90900,270
|
|
20230628,133700,3584057100,91000,90900,91000,90900,141
|
|
20230628,133600,3571232600,91000,91100,91100,90900,358
|
|
20230628,133500,3538671100,91100,91200,91200,91100,140
|
|
20230628,133400,3525916400,91100,91000,91200,91000,231
|
|
20230628,133300,3504873000,90900,91200,91300,90900,327
|
|
20230628,133200,3475085100,91200,91300,91400,91200,83
|
|
20230628,133100,3467507500,91300,91400,91500,91300,307
|
|
20230628,133000,3439448100,91400,91000,91400,91000,398
|
|
20230628,132900,3403127200,91100,91000,91100,91000,280
|
|
20230628,132800,3377625600,91100,91200,91200,91100,133
|
|
20230628,132700,3365506800,91100,91100,91300,91100,201
|
|
20230628,132600,3347186100,91100,91100,91200,91100,415
|
|
20230628,132500,3309359900,91100,91300,91400,91100,189
|
|
20230628,132400,3292116900,91300,91200,91300,91100,432
|
|
20230628,132300,3252714900,91200,91600,91600,91200,577
|
|
20230628,132200,3199960400,91600,91700,91700,91600,147
|
|
20230628,132100,3186489200,91700,91800,91800,91700,120
|
|
20230628,132000,3175483400,91800,91800,91900,91500,601
|
|
20230628,131900,3120372500,91900,91700,91900,91700,161
|
|
20230628,131800,3105583400,91800,92200,92200,91800,495
|
|
20230628,131700,3060070800,92100,92200,92200,92100,331
|
|
20230628,131600,3029585300,92200,92200,92200,92100,141
|
|
20230628,131500,3016591400,92100,92000,92200,92000,245
|
|
20230628,131400,2994029600,92100,92300,92300,92100,355
|
|
20230628,131300,2961304800,92300,92400,92400,92300,94
|
|
20230628,131200,2952625600,92300,92400,92400,92300,173
|
|
20230628,131100,2936653100,92300,92300,92400,92300,99
|
|
20230628,131000,2927513200,92400,92500,92600,92400,238
|
|
20230628,130900,2905519000,92600,92800,92800,92500,74
|
|
20230628,130800,2898672500,92800,92500,93100,92500,532
|
|
20230628,130700,2849323700,92600,92600,92700,92500,107
|
|
20230628,130600,2839421300,92500,92800,92900,92500,290
|
|
20230628,130500,2812550800,92800,93100,93100,92800,202
|
|
20230628,130400,2793781200,93100,93000,93100,93000,34
|
|
20230628,130300,2790616500,93100,93000,93100,93000,24
|
|
20230628,130200,2788382700,93000,93100,93100,93000,67
|
|
20230628,130100,2782150400,93100,93100,93200,93100,58
|
|
20230628,130000,2776750500,93000,93100,93100,93000,23
|
|
20230628,125900,2774609800,93000,93000,93000,93000,3
|
|
20230628,125800,2774330800,93000,93000,93000,93000,0
|
|
20230628,125700,2774330800,93000,93000,93100,93000,101
|
|
20230628,125600,2764933300,93100,93100,93100,93000,24
|
|
20230628,125500,2762699200,93200,93100,93200,93100,25
|
|
20230628,125400,2760370700,93100,93100,93100,93100,5
|
|
20230628,125300,2759905200,93100,93100,93100,93000,176
|
|
20230628,125200,2743520300,93100,93200,93200,93100,37
|
|
20230628,125100,2740074800,93200,93300,93300,93200,13
|
|
20230628,125000,2738863100,93300,93200,93300,93200,27
|
|
20230628,124900,2736346000,93200,93100,93200,93100,34
|
|
20230628,124800,2733180500,93100,93100,93100,93100,59
|
|
20230628,124700,2727687600,93100,92900,93100,92900,106
|
|
20230628,124600,2717834200,92900,93000,93100,92900,27
|
|
20230628,124500,2715322200,93000,93100,93100,93000,23
|
|
20230628,124400,2713182200,93100,93300,93300,92900,921
|
|
20230628,124300,2627517300,93100,93100,93200,93100,160
|
|
20230628,124200,2612620000,93000,93300,93300,93000,304
|
|
20230628,124100,2584329000,93300,93300,93300,93200,31
|
|
20230628,124000,2581438900,93200,93400,93400,93200,11
|
|
20230628,123900,2580412900,93200,93500,93500,93200,368
|
|
20230628,123800,2546092700,93500,93400,93500,93400,22
|
|
20230628,123700,2544037800,93400,93400,93500,93400,44
|
|
20230628,123600,2539927500,93500,93500,93500,93500,13
|
|
20230628,123500,2538712000,93500,93500,93500,93500,5
|
|
20230628,123400,2538244500,93500,93600,93600,93500,36
|
|
20230628,123300,2534875500,93600,93500,93600,93500,24
|
|
20230628,123200,2532630300,93400,93500,93500,93400,33
|
|
20230628,123100,2529545900,93500,93500,93500,93500,8
|
|
20230628,123000,2528797900,93600,93600,93600,93600,32
|
|
20230628,122900,2525802700,93600,93500,93600,93500,25
|
|
20230628,122800,2523463500,93500,93500,93500,93500,17
|
|
20230628,122700,2521874000,93600,93500,93600,93500,71
|
|
20230628,122600,2515233900,93500,93500,93500,93500,10
|
|
20230628,122500,2514298900,93400,93400,93500,93400,16
|
|
20230628,122400,2512803900,93500,93400,93500,93400,29
|
|
20230628,122300,2510093500,93400,93400,93400,93200,180
|
|
20230628,122200,2493303400,93500,93500,93500,93400,17
|
|
20230628,122100,2491714300,93500,93400,93500,93400,11
|
|
20230628,122000,2490686200,93400,93500,93500,93400,89
|
|
20230628,121900,2482371400,93600,93500,93600,93500,25
|
|
20230628,121800,2480031900,93600,93500,93600,93500,28
|
|
20230628,121700,2477412900,93400,93600,93600,93400,21
|
|
20230628,121600,2475447800,93600,93500,93600,93500,20
|
|
20230628,121500,2473576500,93400,93500,93500,93400,50
|
|
20230628,121400,2468903700,93500,93700,93700,93300,993
|
|
20230628,121300,2376155300,93600,93700,93700,93600,5
|
|
20230628,121200,2375686900,93700,93700,93700,93700,7
|
|
20230628,121100,2375031000,93600,93700,93700,93600,330
|
|
20230628,121000,2344127000,93700,93700,93700,93700,25
|
|
20230628,120900,2341784500,93700,93700,93700,93700,25
|
|
20230628,120800,2339442000,93600,93600,93700,93600,76
|
|
20230628,120700,2332324900,93600,93700,93700,93600,22
|
|
20230628,120600,2330264600,93600,93600,93700,93600,82
|
|
20230628,120500,2322585500,93600,93700,93700,93600,26
|
|
20230628,120400,2320149800,93700,93800,93800,93700,24
|
|
20230628,120300,2317899000,93800,93700,93800,93700,13
|
|
20230628,120200,2316680200,93800,93700,93800,93700,78
|
|
20230628,120100,2309371400,93800,93800,93800,93800,26
|
|
20230628,120000,2306932600,93800,93900,94000,93800,115
|
|
20230628,115900,2296130300,93900,94000,94000,93900,26
|
|
20230628,115800,2293687200,93900,93800,93900,93800,10
|
|
20230628,115700,2292748900,94000,93900,94000,93800,35
|
|
20230628,115600,2289460900,93900,93900,93900,93900,33
|
|
20230628,115500,2286362200,93900,94000,94000,93900,25
|
|
20230628,115400,2284014100,93900,93900,94000,93900,32
|
|
20230628,115300,2281007100,93900,93900,94000,93900,25
|
|
20230628,115200,2278658900,93800,93900,93900,93800,23
|
|
20230628,115100,2276500200,93700,93800,93900,93700,46
|
|
20230628,115000,2272184200,93800,93800,93800,93800,11
|
|
20230628,114900,2271152400,93900,93800,93900,93800,25
|
|
20230628,114800,2268805700,93800,93900,93900,93800,12
|
|
20230628,114700,2267679400,93900,93700,93900,93700,38
|
|
20230628,114600,2264113700,93700,93900,93900,93700,33
|
|
20230628,114500,2261018300,93800,93800,93800,93800,12
|
|
20230628,114400,2259892700,93700,93900,93900,93700,38
|
|
20230628,114300,2256327700,93900,93800,93900,93700,16
|
|
20230628,114200,2254826900,93700,93800,93800,93700,18
|
|
20230628,114100,2253139300,93900,93700,93900,93700,32
|
|
20230628,114000,2250136400,93700,93900,93900,93700,41
|
|
20230628,113900,2246292600,93900,93900,93900,93800,28
|
|
20230628,113800,2243664700,93800,93700,93800,93600,21
|
|
20230628,113700,2241695500,93600,93900,93900,93600,159
|
|
20230628,113600,2226791100,93800,94000,94000,93800,398
|
|
20230628,113500,2189456600,93900,93900,93900,93800,41
|
|
20230628,113400,2185607800,93800,93900,93900,93800,30
|
|
20230628,113300,2182791500,93900,93900,93900,93800,22
|
|
20230628,113200,2180727000,93900,93900,93900,93800,127
|
|
20230628,113100,2168810400,93900,93800,93900,93800,23
|
|
20230628,113000,2166651400,93900,94000,94000,93900,61
|
|
20230628,112900,2160921600,94000,93900,94000,93900,15
|
|
20230628,112800,2159512400,94000,94000,94100,94000,24
|
|
20230628,112700,2157255700,94000,94000,94000,94000,14
|
|
20230628,112600,2155939700,94000,94000,94100,94000,42
|
|
20230628,112500,2151989100,94000,94100,94100,94000,18
|
|
20230628,112400,2150296100,94000,94000,94000,93800,81
|
|
20230628,112300,2142690100,94000,94100,94100,94000,43
|
|
20230628,112200,2138644500,94000,94000,94000,93900,32
|
|
20230628,112100,2135637400,94000,94100,94100,94000,17
|
|
20230628,112000,2134038400,94100,94200,94200,94000,55
|
|
20230628,111900,2128864800,94300,94300,94300,94300,25
|
|
20230628,111800,2126507300,94200,94200,94200,94200,9
|
|
20230628,111700,2125659500,94400,94200,94400,94100,31
|
|
20230628,111600,2122740200,94100,94200,94200,94100,19
|
|
20230628,111500,2120951400,94300,94300,94400,94300,41
|
|
20230628,111400,2117081900,94200,94200,94200,94200,20
|
|
20230628,111300,2115197900,94200,94400,94400,94200,19
|
|
20230628,111200,2113406700,94200,94300,94300,94200,12
|
|
20230628,111100,2112275800,94300,94400,94400,94300,47
|
|
20230628,111000,2107842000,94300,93900,94300,93900,239
|
|
20230628,110900,2085355700,93900,93900,94000,93900,42
|
|
20230628,110800,2081408900,93900,93900,93900,93900,7
|
|
20230628,110700,2080751600,93900,94000,94100,93900,237
|
|
20230628,110600,2058456600,94000,94000,94000,94000,18
|
|
20230628,110500,2056764600,93900,94000,94000,93900,25
|
|
20230628,110400,2054415600,94000,93900,94100,93900,29
|
|
20230628,110300,2051689000,94000,93900,94000,93800,34
|
|
20230628,110200,2048494900,93900,93900,93900,93900,139
|
|
20230628,110100,2035442800,93900,94600,94600,93900,524
|
|
20230628,110000,1986004100,94600,94500,94600,94400,41
|
|
20230628,105900,1982129000,94400,94500,94500,94400,55
|
|
20230628,105800,1976933300,94500,94400,94500,94400,23
|
|
20230628,105700,1974761100,94500,94400,94500,94400,20
|
|
20230628,105600,1972872400,94500,94600,94600,94500,31
|
|
20230628,105500,1969939900,94500,94600,94600,94500,18
|
|
20230628,105400,1968238800,94500,94500,94600,94500,42
|
|
20230628,105300,1964266900,94400,94500,94500,94400,10
|
|
20230628,105200,1963322300,94500,94400,94500,94400,44
|
|
20230628,105100,1959165000,94400,94500,94500,94400,26
|
|
20230628,105000,1956709900,94600,94400,94600,94400,38
|
|
20230628,104900,1953117300,94400,94000,94400,94000,1195
|
|
20230628,104800,1840782700,94000,93800,94000,93800,47
|
|
20230628,104700,1836367600,93600,93800,93800,93600,138
|
|
20230628,104600,1823426100,93800,93800,93800,93800,21
|
|
20230628,104500,1821456300,93800,93900,93900,93600,281
|
|
20230628,104400,1795117200,93900,93900,93900,93800,47
|
|
20230628,104300,1790707000,94000,93900,94000,93900,52
|
|
20230628,104200,1785819100,93900,94000,94300,93900,1025
|
|
20230628,104100,1689473600,93900,94000,94200,93800,785
|
|
20230628,104000,1615745900,94100,94300,94400,94000,673
|
|
20230628,103900,1552417200,94300,94500,94500,94300,189
|
|
20230628,103800,1534583700,94500,94500,94500,94400,40
|
|
20230628,103700,1530804300,94600,94600,94600,94600,45
|
|
20230628,103600,1526547300,94700,94700,94700,94700,80
|
|
20230628,103500,1518971300,94700,94800,94800,94700,32
|
|
20230628,103400,1515940100,94700,94700,94700,94700,0
|
|
20230628,103300,1515940100,94700,94700,94800,94700,287
|
|
20230628,103200,1488760300,94700,94700,94700,94600,66
|
|
20230628,103100,1482510700,94600,94500,94600,94500,59
|
|
20230628,103000,1476930400,94500,94500,94500,94500,0
|
|
20230628,102900,1476930400,94500,94600,94600,94500,27
|
|
20230628,102800,1474377000,94600,94600,94600,94600,8
|
|
20230628,102700,1473620200,94600,94500,94600,94500,26
|
|
20230628,102600,1471161400,94600,94500,94600,94500,7
|
|
20230628,102500,1470499800,94500,94400,94500,94400,74
|
|
20230628,102400,1463507100,94500,94500,94500,94500,10
|
|
20230628,102300,1462562100,94400,94400,94500,94400,29
|
|
20230628,102200,1459823900,94400,94400,94400,94300,63
|
|
20230628,102100,1453881900,94400,94400,94400,94400,112
|
|
20230628,102000,1443309100,94400,94500,94500,94400,79
|
|
20230628,101900,1435844200,94500,94500,94500,94500,23
|
|
20230628,101800,1433670700,94600,94500,94600,94500,28
|
|
20230628,101700,1431022700,94600,94600,94600,94400,245
|
|
20230628,101600,1407864200,94700,94700,94700,94700,16
|
|
20230628,101500,1406349000,94600,94600,94600,94600,28
|
|
20230628,101400,1403700200,94600,94700,94700,94600,81
|
|
20230628,101300,1396030700,94700,94700,94700,94700,16
|
|
20230628,101200,1394515500,94600,94700,94700,94600,20
|
|
20230628,101100,1392621800,94700,94700,94700,94700,130
|
|
20230628,101000,1380310800,94700,94700,94700,94700,20
|
|
20230628,100900,1378416800,94700,94800,94800,94700,10
|
|
20230628,100800,1377468900,94800,94700,94800,94700,150
|
|
20230628,100700,1363263300,94700,94600,94700,94600,164
|
|
20230628,100600,1347745500,94700,94800,94800,94700,53
|
|
20230628,100500,1342725500,94800,94800,94800,94700,204
|
|
20230628,100400,1323406500,94800,94800,94800,94800,7
|
|
20230628,100300,1322742900,94700,94800,94800,94700,3
|
|
20230628,100200,1322458700,94800,94800,94800,94800,70
|
|
20230628,100100,1315822700,94800,94800,94800,94800,0
|
|
20230628,100000,1315822700,94800,94800,94800,94700,9
|
|
20230628,095900,1314969600,94700,94800,94800,94700,13
|
|
20230628,095800,1313738000,94700,94700,94700,94700,11
|
|
20230628,095700,1312696300,94800,94800,94800,94800,7
|
|
20230628,095600,1312032700,94700,94700,94700,94700,45
|
|
20230628,095500,1307771200,94600,94500,94600,94500,61
|
|
20230628,095400,1302002700,94500,94700,94700,94500,83
|
|
20230628,095300,1294152300,94700,95100,95100,94700,163
|
|
20230628,095200,1278690500,95100,95100,95100,95100,52
|
|
20230628,095100,1273745300,94700,94700,94700,94700,702
|
|
20230628,095000,1207265900,94700,94700,94700,94700,0
|
|
20230628,094900,1207265900,94700,94700,94700,94700,22
|
|
20230628,094800,1205182500,94700,94600,94700,94600,43
|
|
20230628,094700,1201110900,94600,94600,94600,94600,5
|
|
20230628,094600,1200637900,94400,94600,94600,94400,16
|
|
20230628,094500,1199126000,94700,94500,94700,94300,170
|
|
20230628,094400,1183063500,94700,94900,95100,94600,217
|
|
20230628,094300,1162497200,94900,94800,94900,94800,18
|
|
20230628,094200,1160789500,95100,94700,95100,94700,67
|
|
20230628,094100,1154444200,94700,94600,94700,94500,39
|
|
20230628,094000,1150754400,94600,94700,94700,94600,23
|
|
20230628,093900,1148576400,94600,94400,94600,94300,309
|
|
20230628,093800,1119383900,94400,94500,94500,94400,22
|
|
20230628,093700,1117305400,94500,94500,94500,94500,40
|
|
20230628,093600,1113525400,94500,94500,94500,94500,164
|
|
20230628,093500,1098027400,94500,94500,94500,94500,1
|
|
20230628,093400,1097932900,94500,94500,94500,94300,36
|
|
20230628,093300,1094534200,94500,94500,94500,94500,0
|
|
20230628,093200,1094534200,94500,94400,94500,94300,112
|
|
20230628,093100,1083959800,94400,94500,94500,94400,35
|
|
20230628,093000,1080655200,94500,94400,94500,94300,39
|
|
20230628,092900,1076973400,94400,95000,95000,94300,404
|
|
20230628,092800,1038767700,95000,95100,95100,95000,40
|
|
20230628,092700,1034964800,95000,95400,95400,94700,212
|
|
20230628,092600,1014788600,95400,94900,95400,94900,483
|
|
20230628,092500,968804000,94900,94600,94900,94600,4
|
|
20230628,092400,968424700,94800,94400,94800,94400,67
|
|
20230628,092300,962086100,94500,94100,94600,94000,224
|
|
20230628,092200,941000900,94000,94200,94200,93700,1289
|
|
20230628,092100,819829800,94200,94600,94600,94000,726
|
|
20230628,092000,751488200,94700,94100,94800,94000,368
|
|
20230628,091900,716858800,94100,94900,94900,94100,1242
|
|
20230628,091800,599663300,94900,94700,94900,94700,300
|
|
20230628,091700,571215500,94700,95000,95100,94500,1097
|
|
20230628,091600,467202500,95400,95500,95500,95000,299
|
|
20230628,091500,438749700,95600,95500,95700,95500,178
|
|
20230628,091400,421741400,95400,95700,95700,95400,55
|
|
20230628,091300,416489100,95700,96200,96200,95700,518
|
|
20230628,091200,366797400,96300,96200,96300,96100,456
|
|
20230628,091100,322949100,96200,96300,96300,96100,65
|
|
20230628,091000,316697400,96300,96300,96300,96200,61
|
|
20230628,090900,310823800,96300,96300,96400,96300,131
|
|
20230628,090800,298201400,96300,96400,96400,96100,91
|
|
20230628,090700,289440200,96000,96100,96300,96000,503
|
|
20230628,090600,241068600,96000,96200,96200,95900,217
|
|
20230628,090500,220215800,96200,96200,96200,96100,135
|
|
20230628,090400,207229300,96100,95800,96200,95800,697
|
|
20230628,090300,140317600,95700,95300,95700,95300,577
|
|
20230628,090200,85134600,95200,95000,95200,95000,467
|
|
20230628,090100,40684300,94800,94800,94800,94800,13
|
|
20230628,090000,39451900,95100,94700,95100,94700,416
|