626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,192200,5389151700,80100,80100,80100,80100,0
|
|
20230620,192100,5389151700,80100,80100,80100,80100,0
|
|
20230620,192000,5389151700,80100,80100,80100,80100,0
|
|
20230620,191900,5389151700,80100,80100,80100,80100,0
|
|
20230620,191800,5389151700,80100,80100,80100,80100,0
|
|
20230620,191700,5389151700,80100,80100,80100,80100,0
|
|
20230620,191600,5389151700,80100,80100,80100,80100,0
|
|
20230620,191500,5389151700,80100,80100,80100,80100,0
|
|
20230620,191400,5389151700,80100,80100,80100,80100,0
|
|
20230620,191300,5389151700,80100,80100,80100,80100,0
|
|
20230620,191200,5389151700,80100,80100,80100,80100,0
|
|
20230620,191100,5389151700,80100,80100,80100,80100,0
|
|
20230620,191000,5389151700,80100,80100,80100,80100,0
|
|
20230620,190900,5389151700,80100,80100,80100,80100,0
|
|
20230620,190800,5389151700,80100,80100,80100,80100,0
|
|
20230620,190700,5389151700,80100,80100,80100,80100,0
|
|
20230620,190600,5389151700,80100,80100,80100,80100,0
|
|
20230620,190500,5389151700,80100,80100,80100,80100,0
|
|
20230620,190400,5389151700,80100,80100,80100,80100,0
|
|
20230620,190300,5389151700,80100,80100,80100,80100,0
|
|
20230620,190200,5389151700,80100,80100,80100,80100,0
|
|
20230620,190100,5389151700,80100,80100,80100,80100,0
|
|
20230620,190000,5389151700,80100,80100,80100,80100,0
|
|
20230620,185900,5389151700,80100,80100,80100,80100,0
|
|
20230620,185800,5389151700,80100,80100,80100,80100,0
|
|
20230620,185700,5389151700,80100,80100,80100,80100,0
|
|
20230620,185600,5389151700,80100,80100,80100,80100,0
|
|
20230620,185500,5389151700,80100,80100,80100,80100,0
|
|
20230620,185400,5389151700,80100,80100,80100,80100,0
|
|
20230620,185300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,185200,5389151700,80100,80100,80100,80100,0
|
|
20230620,185100,5389151700,80100,80100,80100,80100,0
|
|
20230620,185000,5389151700,80100,80100,80100,80100,0
|
|
20230620,184900,5389151700,80100,80100,80100,80100,0
|
|
20230620,184800,5389151700,80100,80100,80100,80100,0
|
|
20230620,184700,5389151700,80100,80100,80100,80100,0
|
|
20230620,184600,5389151700,80100,80100,80100,80100,0
|
|
20230620,184500,5389151700,80100,80100,80100,80100,0
|
|
20230620,184400,5389151700,80100,80100,80100,80100,0
|
|
20230620,184300,5389151700,80100,80100,80100,80100,0
|
|
20230620,184200,5389151700,80100,80100,80100,80100,0
|
|
20230620,184100,5389151700,80100,80100,80100,80100,0
|
|
20230620,184000,5389151700,80100,80100,80100,80100,0
|
|
20230620,183900,5389151700,80100,80100,80100,80100,0
|
|
20230620,183800,5389151700,80100,80100,80100,80100,0
|
|
20230620,183700,5389151700,80100,80100,80100,80100,0
|
|
20230620,183600,5389151700,80100,80100,80100,80100,0
|
|
20230620,183500,5389151700,80100,80100,80100,80100,0
|
|
20230620,183400,5389151700,80100,80100,80100,80100,0
|
|
20230620,183300,5389151700,80100,80100,80100,80100,0
|
|
20230620,183200,5389151700,80100,80100,80100,80100,0
|
|
20230620,183100,5389151700,80100,80100,80100,80100,0
|
|
20230620,183000,5389151700,80100,80100,80100,80100,0
|
|
20230620,182900,5389151700,80100,80100,80100,80100,0
|
|
20230620,182800,5389151700,80100,80100,80100,80100,0
|
|
20230620,182700,5389151700,80100,80100,80100,80100,0
|
|
20230620,182600,5389151700,80100,80100,80100,80100,0
|
|
20230620,182500,5389151700,80100,80100,80100,80100,0
|
|
20230620,182400,5389151700,80100,80100,80100,80100,0
|
|
20230620,182300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,182200,5389151700,80100,80100,80100,80100,0
|
|
20230620,182100,5389151700,80100,80100,80100,80100,0
|
|
20230620,182000,5389151700,80100,80100,80100,80100,0
|
|
20230620,181900,5389151700,80100,80100,80100,80100,0
|
|
20230620,181800,5389151700,80100,80100,80100,80100,0
|
|
20230620,181700,5389151700,80100,80100,80100,80100,0
|
|
20230620,181600,5389151700,80100,80100,80100,80100,0
|
|
20230620,181500,5389151700,80100,80100,80100,80100,0
|
|
20230620,181400,5389151700,80100,80100,80100,80100,0
|
|
20230620,181300,5389151700,80100,80100,80100,80100,0
|
|
20230620,181200,5389151700,80100,80100,80100,80100,0
|
|
20230620,181100,5389151700,80100,80100,80100,80100,0
|
|
20230620,181000,5389151700,80100,80100,80100,80100,0
|
|
20230620,180900,5389151700,80100,80100,80100,80100,0
|
|
20230620,180800,5389151700,80100,80100,80100,80100,0
|
|
20230620,180700,5389151700,80100,80100,80100,80100,0
|
|
20230620,180600,5389151700,80100,80100,80100,80100,0
|
|
20230620,180500,5389151700,80100,80100,80100,80100,0
|
|
20230620,180400,5389151700,80100,80100,80100,80100,0
|
|
20230620,180300,5389151700,80100,80100,80100,80100,0
|
|
20230620,180200,5389151700,80100,80100,80100,80100,0
|
|
20230620,180100,5389151700,80100,80100,80100,80100,0
|
|
20230620,180000,5389151700,80100,80100,80100,80100,0
|
|
20230620,175900,5389151700,80100,80100,80100,80100,0
|
|
20230620,175800,5389151700,80100,80100,80100,80100,0
|
|
20230620,175700,5389151700,80100,80100,80100,80100,0
|
|
20230620,175600,5389151700,80100,80100,80100,80100,0
|
|
20230620,175500,5389151700,80100,80100,80100,80100,0
|
|
20230620,175400,5389151700,80100,80100,80100,80100,0
|
|
20230620,175300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,175200,5389151700,80100,80100,80100,80100,0
|
|
20230620,175100,5389151700,80100,80100,80100,80100,0
|
|
20230620,175000,5389151700,80100,80100,80100,80100,0
|
|
20230620,174900,5389151700,80100,80100,80100,80100,0
|
|
20230620,174800,5389151700,80100,80100,80100,80100,0
|
|
20230620,174700,5389151700,80100,80100,80100,80100,0
|
|
20230620,174600,5389151700,80100,80100,80100,80100,0
|
|
20230620,174500,5389151700,80100,80100,80100,80100,0
|
|
20230620,174400,5389151700,80100,80100,80100,80100,0
|
|
20230620,174300,5389151700,80100,80100,80100,80100,0
|
|
20230620,174200,5389151700,80100,80100,80100,80100,0
|
|
20230620,174100,5389151700,80100,80100,80100,80100,0
|
|
20230620,174000,5389151700,80100,80100,80100,80100,0
|
|
20230620,173900,5389151700,80100,80100,80100,80100,0
|
|
20230620,173800,5389151700,80100,80100,80100,80100,0
|
|
20230620,173700,5389151700,80100,80100,80100,80100,0
|
|
20230620,173600,5389151700,80100,80100,80100,80100,0
|
|
20230620,173500,5389151700,80100,80100,80100,80100,0
|
|
20230620,173400,5389151700,80100,80100,80100,80100,0
|
|
20230620,173300,5389151700,80100,80100,80100,80100,0
|
|
20230620,173200,5389151700,80100,80100,80100,80100,0
|
|
20230620,173100,5389151700,80100,80100,80100,80100,0
|
|
20230620,173000,5389151700,80100,80100,80100,80100,0
|
|
20230620,172900,5389151700,80100,80100,80100,80100,0
|
|
20230620,172800,5389151700,80100,80100,80100,80100,0
|
|
20230620,172700,5389151700,80100,80100,80100,80100,0
|
|
20230620,172600,5389151700,80100,80100,80100,80100,0
|
|
20230620,172500,5389151700,80100,80100,80100,80100,0
|
|
20230620,172400,5389151700,80100,80100,80100,80100,0
|
|
20230620,172300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,172200,5389151700,80100,80100,80100,80100,0
|
|
20230620,172100,5389151700,80100,80100,80100,80100,0
|
|
20230620,172000,5389151700,80100,80100,80100,80100,0
|
|
20230620,171900,5389151700,80100,80100,80100,80100,0
|
|
20230620,171800,5389151700,80100,80100,80100,80100,0
|
|
20230620,171700,5389151700,80100,80100,80100,80100,0
|
|
20230620,171600,5389151700,80100,80100,80100,80100,0
|
|
20230620,171500,5389151700,80100,80100,80100,80100,0
|
|
20230620,171400,5389151700,80100,80100,80100,80100,0
|
|
20230620,171300,5389151700,80100,80100,80100,80100,0
|
|
20230620,171200,5389151700,80100,80100,80100,80100,0
|
|
20230620,171100,5389151700,80100,80100,80100,80100,0
|
|
20230620,171000,5389151700,80100,80100,80100,80100,0
|
|
20230620,170900,5389151700,80100,80100,80100,80100,0
|
|
20230620,170800,5389151700,80100,80100,80100,80100,0
|
|
20230620,170700,5389151700,80100,80100,80100,80100,0
|
|
20230620,170600,5389151700,80100,80100,80100,80100,0
|
|
20230620,170500,5389151700,80100,80100,80100,80100,0
|
|
20230620,170400,5389151700,80100,80100,80100,80100,0
|
|
20230620,170300,5389151700,80100,80100,80100,80100,0
|
|
20230620,170200,5389151700,80100,80100,80100,80100,0
|
|
20230620,170100,5389151700,80100,80100,80100,80100,0
|
|
20230620,170000,5389151700,80100,80100,80100,80100,0
|
|
20230620,165900,5389151700,80100,80100,80100,80100,0
|
|
20230620,165800,5389151700,80100,80100,80100,80100,0
|
|
20230620,165700,5389151700,80100,80100,80100,80100,0
|
|
20230620,165600,5389151700,80100,80100,80100,80100,0
|
|
20230620,165500,5389151700,80100,80100,80100,80100,0
|
|
20230620,165400,5389151700,80100,80100,80100,80100,0
|
|
20230620,165300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,165200,5389151700,80100,80100,80100,80100,0
|
|
20230620,165100,5389151700,80100,80100,80100,80100,0
|
|
20230620,165000,5389151700,80100,80100,80100,80100,0
|
|
20230620,164900,5389151700,80100,80100,80100,80100,0
|
|
20230620,164800,5389151700,80100,80100,80100,80100,0
|
|
20230620,164700,5389151700,80100,80100,80100,80100,0
|
|
20230620,164600,5389151700,80100,80100,80100,80100,0
|
|
20230620,164500,5389151700,80100,80100,80100,80100,0
|
|
20230620,164400,5389151700,80100,80100,80100,80100,0
|
|
20230620,164300,5389151700,80100,80100,80100,80100,0
|
|
20230620,164200,5389151700,80100,80100,80100,80100,0
|
|
20230620,164100,5389151700,80100,80100,80100,80100,0
|
|
20230620,164000,5389151700,80100,80100,80100,80100,0
|
|
20230620,163900,5389151700,80100,80100,80100,80100,0
|
|
20230620,163800,5389151700,80100,80100,80100,80100,0
|
|
20230620,163700,5389151700,80100,80100,80100,80100,0
|
|
20230620,163600,5389151700,80100,80100,80100,80100,0
|
|
20230620,163500,5389151700,80100,80100,80100,80100,0
|
|
20230620,163400,5389151700,80100,80100,80100,80100,0
|
|
20230620,163300,5389151700,80100,80100,80100,80100,0
|
|
20230620,163200,5389151700,80100,80100,80100,80100,0
|
|
20230620,163100,5389151700,80100,80100,80100,80100,0
|
|
20230620,163000,5389151700,80100,80100,80100,80100,0
|
|
20230620,162900,5389151700,80100,80100,80100,80100,0
|
|
20230620,162800,5389151700,80100,80100,80100,80100,0
|
|
20230620,162700,5389151700,80100,80100,80100,80100,0
|
|
20230620,162600,5389151700,80100,80100,80100,80100,0
|
|
20230620,162500,5389151700,80100,80100,80100,80100,0
|
|
20230620,162400,5389151700,80100,80100,80100,80100,0
|
|
20230620,162300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,162200,5389151700,80100,80100,80100,80100,0
|
|
20230620,162100,5389151700,80100,80100,80100,80100,0
|
|
20230620,162000,5389151700,80100,80100,80100,80100,0
|
|
20230620,161900,5389151700,80100,80100,80100,80100,0
|
|
20230620,161800,5389151700,80100,80100,80100,80100,0
|
|
20230620,161700,5389151700,80100,80100,80100,80100,0
|
|
20230620,161600,5389151700,80100,80100,80100,80100,0
|
|
20230620,161500,5389151700,80100,80100,80100,80100,0
|
|
20230620,161400,5389151700,80100,80100,80100,80100,0
|
|
20230620,161300,5389151700,80100,80100,80100,80100,0
|
|
20230620,161200,5389151700,80100,80100,80100,80100,0
|
|
20230620,161100,5389151700,80100,80100,80100,80100,0
|
|
20230620,161000,5389151700,80100,80100,80100,80100,0
|
|
20230620,160900,5389151700,80100,80100,80100,80100,0
|
|
20230620,160800,5389151700,80100,80100,80100,80100,0
|
|
20230620,160700,5389151700,80100,80100,80100,80100,0
|
|
20230620,160600,5389151700,80100,80100,80100,80100,0
|
|
20230620,160500,5389151700,80100,80100,80100,80100,0
|
|
20230620,160400,5389151700,80100,80100,80100,80100,0
|
|
20230620,160300,5389151700,80100,80100,80100,80100,0
|
|
20230620,160200,5389151700,80100,80100,80100,80100,0
|
|
20230620,160100,5389151700,80100,80100,80100,80100,0
|
|
20230620,160000,5389151700,80100,80100,80100,80100,0
|
|
20230620,155900,5389151700,80100,80100,80100,80100,0
|
|
20230620,155800,5389151700,80100,80100,80100,80100,0
|
|
20230620,155700,5389151700,80100,80100,80100,80100,0
|
|
20230620,155600,5389151700,80100,80100,80100,80100,0
|
|
20230620,155500,5389151700,80100,80100,80100,80100,0
|
|
20230620,155400,5389151700,80100,80100,80100,80100,0
|
|
20230620,155300,5389151700,80100,80100,80100,80100,2547
|
|
20230620,155200,5389151700,80100,80100,80100,80100,0
|
|
20230620,155100,5389151700,80100,80100,80100,80100,0
|
|
20230620,155000,5389151700,80100,80100,80100,80100,0
|
|
20230620,154900,5389151700,80100,80100,80100,80100,0
|
|
20230620,154800,5389151700,80100,80100,80100,80100,0
|
|
20230620,154700,5389151700,80100,80100,80100,80100,0
|
|
20230620,154600,5389151700,80100,80100,80100,80100,0
|
|
20230620,154500,5389151700,80100,80100,80100,80100,0
|
|
20230620,154400,5389151700,80100,80100,80100,80100,0
|
|
20230620,154300,5389151700,80100,80100,80100,80100,0
|
|
20230620,154200,5389151700,80100,80100,80100,80100,0
|
|
20230620,154100,5389151700,80100,80100,80100,80100,0
|
|
20230620,154000,5389151700,80100,80100,80100,80100,0
|
|
20230620,153900,5389151700,80100,80100,80100,80100,0
|
|
20230620,153800,5389151700,80100,80100,80100,80100,0
|
|
20230620,153700,5389151700,80100,80100,80100,80100,0
|
|
20230620,153600,5389151700,80100,80100,80100,80100,0
|
|
20230620,153500,5389151700,80100,80100,80100,80100,0
|
|
20230620,153400,5389151700,80100,80100,80100,80100,0
|
|
20230620,153300,5389151700,80100,80100,80100,80100,0
|
|
20230620,153200,5389151700,80100,80100,80100,80100,0
|
|
20230620,153100,5389151700,80100,80100,80100,80100,0
|
|
20230620,153000,5389151700,80100,80100,80100,80100,2547
|
|
20230620,152900,5185137000,80200,80200,80200,80200,0
|
|
20230620,152800,5185137000,80200,80200,80200,80200,0
|
|
20230620,152700,5185137000,80200,80200,80200,80200,0
|
|
20230620,152600,5185137000,80200,80200,80200,80200,0
|
|
20230620,152500,5185137000,80200,80200,80200,80200,0
|
|
20230620,152400,5185137000,80200,80200,80200,80200,0
|
|
20230620,152300,5185137000,80200,80200,80200,80200,0
|
|
20230620,152200,5185137000,80200,80200,80200,80200,0
|
|
20230620,152100,5185137000,80200,80200,80200,80200,0
|
|
20230620,152000,5185137000,80200,80200,80200,80200,0
|
|
20230620,151900,5185137000,80200,80000,80300,79800,694
|
|
20230620,151800,5129568700,80000,79800,80000,79800,198
|
|
20230620,151700,5113749100,79800,79700,79800,79700,156
|
|
20230620,151600,5101310700,79800,79700,79900,79700,1446
|
|
20230620,151500,4985976400,79700,79700,79800,79700,439
|
|
20230620,151400,4950984100,79700,79700,79800,79700,492
|
|
20230620,151300,4911765600,79700,79800,79800,79700,283
|
|
20230620,151200,4889209100,79800,79800,79800,79700,681
|
|
20230620,151100,4834892900,79800,79700,79800,79700,203
|
|
20230620,151000,4818712900,79700,79700,79700,79700,262
|
|
20230620,150900,4797831500,79700,79800,79800,79700,471
|
|
20230620,150800,4760249100,79800,79800,79800,79800,853
|
|
20230620,150700,4692179700,79800,79800,79800,79800,246
|
|
20230620,150600,4672548900,79800,79800,79800,79800,357
|
|
20230620,150500,4644060300,79800,79800,79900,79800,261
|
|
20230620,150400,4623232200,79800,79800,79900,79800,678
|
|
20230620,150300,4569126300,79800,79800,79800,79800,407
|
|
20230620,150200,4536647700,79800,79800,79900,79800,138
|
|
20230620,150100,4525635200,79800,79900,79900,79800,357
|
|
20230620,150000,4497145100,79800,79800,79900,79800,1791
|
|
20230620,145900,4354221300,79800,79800,79900,79800,229
|
|
20230620,145800,4335941600,79900,79800,79900,79800,40
|
|
20230620,145700,4332748400,79900,79800,79900,79800,122
|
|
20230620,145600,4323006600,79800,79800,79900,79800,73
|
|
20230620,145500,4317180200,80000,79800,80000,79800,476
|
|
20230620,145400,4279153500,79800,79900,79900,79800,213
|
|
20230620,145300,4262150500,79900,79800,79900,79800,284
|
|
20230620,145200,4239468800,79900,79900,79900,79800,166
|
|
20230620,145100,4226213800,79900,79800,79900,79800,125
|
|
20230620,145000,4216232000,79800,79800,79900,79800,178
|
|
20230620,144900,4202020300,79800,79800,79800,79800,50
|
|
20230620,144800,4198030300,79800,79800,79900,79800,89
|
|
20230620,144700,4190928000,79900,79800,79900,79800,74
|
|
20230620,144600,4185021300,79800,79900,79900,79800,72
|
|
20230620,144500,4179272000,79900,79800,79900,79800,51
|
|
20230620,144400,4175200600,79900,79800,79900,79800,117
|
|
20230620,144300,4165854000,79800,79900,79900,79800,74
|
|
20230620,144200,4159947800,79900,79800,79900,79800,167
|
|
20230620,144100,4146608000,79900,79900,79900,79900,37
|
|
20230620,144000,4143651700,79900,79800,79900,79800,140
|
|
20230620,143900,4132469200,79900,80000,80100,79900,196
|
|
20230620,143800,4116795800,80000,79900,80000,79900,202
|
|
20230620,143700,4100646700,79900,79900,79900,79800,183
|
|
20230620,143600,4086033200,79900,79800,79900,79800,84
|
|
20230620,143500,4079324400,79800,79900,79900,79800,67
|
|
20230620,143400,4073977300,79900,79900,79900,79800,81
|
|
20230620,143300,4067513300,79900,79900,79900,79900,38
|
|
20230620,143200,4064477100,79900,79800,79900,79800,65
|
|
20230620,143100,4059288800,79800,79900,79900,79800,100
|
|
20230620,143000,4051306600,79900,79900,80000,79900,340
|
|
20230620,142900,4024131300,79900,79900,79900,79800,1181
|
|
20230620,142800,3929774700,79900,79900,80000,79900,130
|
|
20230620,142700,3919382900,79900,80000,80000,79900,78
|
|
20230620,142600,3913149200,79900,80000,80000,79900,42
|
|
20230620,142500,3909793100,79900,79900,80000,79900,62
|
|
20230620,142400,3904839100,79900,79900,80000,79900,102
|
|
20230620,142300,3896689200,79900,80000,80000,79900,70
|
|
20230620,142200,3891092700,80000,80000,80000,79900,104
|
|
20230620,142100,3882775200,79900,80000,80000,79900,186
|
|
20230620,142000,3867898700,80000,80000,80000,80000,52
|
|
20230620,141900,3863738700,80000,80000,80000,80000,887
|
|
20230620,141800,3792778700,79900,80000,80000,79900,79
|
|
20230620,141700,3786466500,80000,79900,80000,79900,49
|
|
20230620,141600,3782551000,80000,79900,80000,79900,117
|
|
20230620,141500,3773202500,79900,79900,80000,79900,191
|
|
20230620,141400,3757941500,79900,79900,80000,79900,282
|
|
20230620,141300,3735404500,79900,79900,79900,79900,13
|
|
20230620,141200,3734365800,79900,79900,79900,79900,78
|
|
20230620,141100,3728133600,79900,79900,79900,79900,78
|
|
20230620,141000,3721901400,79900,79900,79900,79900,32
|
|
20230620,140900,3719344600,79900,79900,80000,79900,60
|
|
20230620,140800,3714550500,79900,79900,79900,79900,92
|
|
20230620,140700,3707199700,79900,79900,79900,79900,482
|
|
20230620,140600,3668687900,79900,79900,80000,79900,55
|
|
20230620,140500,3664293100,80000,79900,80000,79800,228
|
|
20230620,140400,3646079200,79800,79900,80000,79800,1102
|
|
20230620,140300,3558032700,80000,80000,80000,79900,81
|
|
20230620,140200,3551560500,80000,80000,80000,79900,54
|
|
20230620,140100,3547245400,79900,79900,79900,79900,50
|
|
20230620,140000,3543250400,79900,80000,80000,79900,80
|
|
20230620,135900,3536857400,80000,79900,80000,79900,61
|
|
20230620,135800,3531983400,79900,80000,80000,79900,75
|
|
20230620,135700,3525986900,80000,79900,80000,79900,97
|
|
20230620,135600,3518231600,79900,79900,79900,79900,0
|
|
20230620,135500,3518231600,79900,80000,80000,79900,150
|
|
20230620,135400,3506234500,80000,80000,80000,80000,36
|
|
20230620,135300,3503354500,80100,80000,80100,80000,80
|
|
20230620,135200,3496954200,80000,80000,80000,80000,340
|
|
20230620,135100,3469754200,79900,80100,80100,79900,670
|
|
20230620,135000,3416213900,80000,79900,80000,79900,495
|
|
20230620,134900,3376619300,79900,79900,79900,79900,132
|
|
20230620,134800,3366072500,80000,79900,80000,79900,219
|
|
20230620,134700,3348553000,79900,80000,80000,79900,36
|
|
20230620,134600,3345676500,80000,80000,80000,79900,88
|
|
20230620,134500,3338642800,80000,80100,80100,80000,10
|
|
20230620,134400,3337842100,80000,80000,80000,80000,79
|
|
20230620,134300,3331522100,80000,80000,80000,80000,68
|
|
20230620,134200,3326082100,80000,80000,80000,80000,0
|
|
20230620,134100,3326082100,80000,80100,80100,80000,36
|
|
20230620,134000,3323202000,80100,80000,80100,80000,39
|
|
20230620,133900,3320081800,80000,80000,80000,80000,47
|
|
20230620,133800,3316321800,80000,80000,80000,80000,62
|
|
20230620,133700,3311361800,80000,80000,80000,80000,35
|
|
20230620,133600,3308561800,80000,80000,80000,80000,113
|
|
20230620,133500,3299521800,79900,79900,79900,79900,35
|
|
20230620,133400,3296725300,79900,79900,79900,79900,35
|
|
20230620,133300,3293928800,79900,79900,79900,79900,78
|
|
20230620,133200,3287696600,80000,80000,80000,80000,30
|
|
20230620,133100,3285296600,80000,80000,80000,80000,42
|
|
20230620,133000,3281936600,79900,80000,80000,79900,78
|
|
20230620,132900,3275703000,79900,79900,79900,79900,35
|
|
20230620,132800,3272906500,80000,80000,80000,80000,58
|
|
20230620,132700,3268266500,79900,80000,80000,79900,46
|
|
20230620,132600,3264590000,80000,80000,80000,80000,93
|
|
20230620,132500,3257150000,80000,80000,80000,80000,35
|
|
20230620,132400,3254350000,80000,80000,80000,80000,35
|
|
20230620,132300,3251550000,80000,80000,80000,80000,125
|
|
20230620,132200,3241550000,80000,80000,80000,80000,66
|
|
20230620,132100,3236270000,79900,79900,79900,79900,64
|
|
20230620,132000,3231156400,79900,79900,79900,79900,65
|
|
20230620,131900,3225962900,79900,79900,79900,79900,134
|
|
20230620,131800,3215256300,79900,79900,79900,79800,437
|
|
20230620,131700,3180347900,79900,79900,80000,79900,68
|
|
20230620,131600,3174914300,79900,80000,80000,79900,12
|
|
20230620,131500,3173954400,79900,80000,80000,79900,585
|
|
20230620,131400,3127155800,79900,79900,79900,79900,28
|
|
20230620,131300,3124918600,79900,79900,79900,79900,35
|
|
20230620,131200,3122122100,79900,79900,79900,79900,35
|
|
20230620,131100,3119325600,79900,79900,79900,79900,79
|
|
20230620,131000,3113013500,79900,80000,80000,79900,85
|
|
20230620,130900,3106217000,80000,79900,80000,79900,77
|
|
20230620,130800,3100060700,80000,80000,80000,80000,9
|
|
20230620,130700,3099340700,79900,80000,80000,79900,144
|
|
20230620,130600,3087833000,80000,79900,80000,79900,70
|
|
20230620,130500,3082236500,79900,79900,79900,79900,0
|
|
20230620,130400,3082236500,79900,80000,80000,79900,100
|
|
20230620,130300,3074242900,80000,79900,80000,79900,37
|
|
20230620,130200,3071286400,79900,79900,79900,79900,47
|
|
20230620,130100,3067531100,79900,79900,79900,79900,64
|
|
20230620,130000,3062417500,80000,80000,80000,79900,115
|
|
20230620,125900,3053221000,79900,79900,79900,79900,0
|
|
20230620,125800,3053221000,79900,79900,79900,79900,64
|
|
20230620,125700,3048107400,79900,79900,79900,79900,0
|
|
20230620,125600,3048107400,79900,79900,80000,79900,95
|
|
20230620,125500,3040516700,79900,80000,80000,79900,65
|
|
20230620,125400,3035323000,80000,80000,80000,79900,75
|
|
20230620,125300,3029324000,79900,79900,79900,79900,35
|
|
20230620,125200,3026527500,79900,79900,79900,79900,35
|
|
20230620,125100,3023731000,79900,79900,79900,79900,29
|
|
20230620,125000,3021413900,79900,79900,79900,79900,68
|
|
20230620,124900,3015980700,80000,79900,80000,79900,72
|
|
20230620,124800,3010226900,80000,79900,80000,79900,31
|
|
20230620,124700,3007749700,79900,79900,79900,79900,35
|
|
20230620,124600,3004953200,80000,80000,80000,79900,37
|
|
20230620,124500,3001996700,79900,79900,79900,79900,29
|
|
20230620,124400,2999679600,80000,80000,80000,79900,45
|
|
20230620,124300,2996083100,80000,79900,80000,79900,45
|
|
20230620,124200,2992486600,79900,79900,79900,79900,28
|
|
20230620,124100,2990249400,79900,80000,80000,79900,140
|
|
20230620,124000,2979055100,80000,80000,80000,80000,0
|
|
20230620,123900,2979055100,80000,80000,80000,79900,303
|
|
20230620,123800,2954818000,79900,79900,79900,79900,47
|
|
20230620,123700,2951062700,80000,79900,80000,79900,101
|
|
20230620,123600,2942992700,79900,79900,79900,79900,55
|
|
20230620,123500,2938598200,79900,79900,80000,79900,64
|
|
20230620,123400,2933484500,79900,79900,79900,79900,0
|
|
20230620,123300,2933484500,79900,79900,79900,79900,36
|
|
20230620,123200,2930608100,80000,80000,80000,79900,97
|
|
20230620,123100,2922857600,80000,80000,80000,80000,0
|
|
20230620,123000,2922857600,80000,79900,80000,79900,40
|
|
20230620,122900,2919661100,79900,79900,79900,79900,63
|
|
20230620,122800,2914627400,80000,80000,80000,80000,4
|
|
20230620,122700,2914307400,80000,79900,80000,79900,45
|
|
20230620,122600,2910710900,79900,80000,80000,79900,69
|
|
20230620,122500,2905194400,80100,80100,80100,80100,4
|
|
20230620,122400,2904874000,80100,80100,80100,80100,0
|
|
20230620,122300,2904874000,80100,80000,80100,80000,151
|
|
20230620,122200,2892788500,80100,80100,80100,80100,1
|
|
20230620,122100,2892708400,80000,80000,80000,79900,102
|
|
20230620,122000,2884551900,80000,80000,80000,80000,49
|
|
20230620,121900,2880631900,79900,79900,80000,79900,112
|
|
20230620,121800,2871681800,79900,79900,79900,79900,35
|
|
20230620,121700,2868885300,79900,79900,79900,79900,0
|
|
20230620,121600,2868885300,79900,79900,79900,79900,63
|
|
20230620,121500,2863851600,79900,79900,79900,79900,35
|
|
20230620,121400,2861055100,80000,80000,80000,80000,1
|
|
20230620,121300,2860975100,79900,80000,80000,79900,38
|
|
20230620,121200,2857938600,80100,80000,80200,80000,126
|
|
20230620,121100,2847840400,79900,79900,79900,79900,62
|
|
20230620,121000,2842886600,79900,80000,80000,79800,40
|
|
20230620,120900,2839694000,79900,79900,79900,79900,75
|
|
20230620,120800,2833701500,80000,80000,80000,80000,3
|
|
20230620,120700,2833461500,80000,79800,80000,79800,126
|
|
20230620,120600,2823398400,79800,79800,79800,79800,444
|
|
20230620,120500,2787967200,79900,79900,79900,79900,29
|
|
20230620,120400,2785650100,79900,79900,79900,79800,89
|
|
20230620,120300,2778542500,79800,79900,79900,79800,250
|
|
20230620,120200,2758580300,79900,79900,80000,79900,59
|
|
20230620,120100,2753863700,79900,80200,80200,79900,130
|
|
20230620,120000,2743440000,80100,80100,80200,79800,1620
|
|
20230620,115900,2613946800,79900,79900,79900,79800,101
|
|
20230620,115800,2605880400,79900,80000,80000,79900,40
|
|
20230620,115700,2602681400,79900,79900,79900,79900,29
|
|
20230620,115600,2600364300,79900,80000,80000,79900,206
|
|
20230620,115500,2583887900,79900,79800,79900,79800,54
|
|
20230620,115400,2579573400,79900,80000,80000,79900,34
|
|
20230620,115300,2576856200,80000,79900,80000,79900,102
|
|
20230620,115200,2568696400,79800,79900,79900,79800,331
|
|
20230620,115100,2542269100,80000,79900,80100,79800,408
|
|
20230620,115000,2509669000,79800,79800,79800,79800,36
|
|
20230620,114900,2506796200,79800,79800,79800,79800,35
|
|
20230620,114800,2504003200,79900,79900,79900,79900,2
|
|
20230620,114700,2503843400,79800,79900,79900,79800,81
|
|
20230620,114600,2497378100,79800,79800,79800,79800,0
|
|
20230620,114500,2497378100,79800,79800,79800,79800,35
|
|
20230620,114400,2494585100,79800,79900,79900,79800,95
|
|
20230620,114300,2487000900,79900,79900,79900,79900,4
|
|
20230620,114200,2486681300,79800,79800,79800,79800,35
|
|
20230620,114100,2483888300,79800,79900,79900,79800,65
|
|
20230620,114000,2478701200,79800,79900,79900,79800,40
|
|
20230620,113900,2475506200,79800,79900,79900,79800,50
|
|
20230620,113800,2471514800,79900,79800,79900,79800,81
|
|
20230620,113700,2465049200,79800,79800,79800,79800,0
|
|
20230620,113600,2465049200,79800,79800,79800,79800,35
|
|
20230620,113500,2462256200,79800,79800,79800,79800,74
|
|
20230620,113400,2456351000,79800,79800,79800,79800,43
|
|
20230620,113300,2452919600,79800,79900,79900,79800,80
|
|
20230620,113200,2446531100,79900,79800,79900,79800,43
|
|
20230620,113100,2443098900,79800,79900,79900,79800,126
|
|
20230620,113000,2433034300,79900,79800,79900,79800,60
|
|
20230620,112900,2428243800,79800,79800,79800,79800,0
|
|
20230620,112800,2428243800,79800,79900,79900,79800,77
|
|
20230620,112700,2422098900,79900,79800,79900,79800,47
|
|
20230620,112600,2418348200,79900,79900,79900,79900,21
|
|
20230620,112500,2416670300,79800,79900,79900,79800,113
|
|
20230620,112400,2407647900,79900,80000,80000,79900,24
|
|
20230620,112300,2405730200,79900,79900,79900,79900,12
|
|
20230620,112200,2404771400,79900,79900,79900,79900,112
|
|
20230620,112100,2395822600,79900,80100,80100,79900,366
|
|
20230620,112000,2366576000,80000,80000,80000,80000,23
|
|
20230620,111900,2364736000,80000,79900,80000,79900,90
|
|
20230620,111800,2357542300,80000,79900,80000,79900,41
|
|
20230620,111700,2354265800,80000,80000,80000,80000,14
|
|
20230620,111600,2353145800,80000,80000,80000,79900,52
|
|
20230620,111500,2348989300,80000,80000,80000,80000,285
|
|
20230620,111400,2326189300,80000,80000,80000,80000,75
|
|
20230620,111300,2320189300,80000,80000,80000,79900,106
|
|
20230620,111200,2311712800,80000,80000,80000,79900,69
|
|
20230620,111100,2306195600,79900,80000,80000,79900,67
|
|
20230620,111000,2300839100,80000,79900,80000,79800,241
|
|
20230620,110900,2281596900,79900,79900,79900,79800,168
|
|
20230620,110800,2268176600,79900,79900,79900,79900,92
|
|
20230620,110700,2260825800,79800,79800,79800,79800,44
|
|
20230620,110600,2257314600,79900,79900,79900,79900,26
|
|
20230620,110500,2255237200,79900,79900,79900,79900,187
|
|
20230620,110400,2240295900,79900,79900,79900,79800,90
|
|
20230620,110300,2233108400,79900,79800,79900,79700,318
|
|
20230620,110200,2207740300,79700,79800,79800,79700,298
|
|
20230620,110100,2183988800,79800,79700,79800,79700,36
|
|
20230620,110000,2181119500,79800,79800,79800,79700,59
|
|
20230620,105900,2176414000,79700,79700,79800,79700,135
|
|
20230620,105800,2165654000,79700,79700,79800,79700,194
|
|
20230620,105700,2150191200,79700,79900,79900,79700,236
|
|
20230620,105600,2131359300,79800,79800,79800,79800,241
|
|
20230620,105500,2112127500,79800,79600,79800,79600,705
|
|
20230620,105400,2055950600,79700,80000,80100,79600,4811
|
|
20230620,105300,1671985500,80100,80100,80100,80000,154
|
|
20230620,105200,1659656400,80000,80100,80100,80000,23
|
|
20230620,105100,1657815800,80100,80100,80100,80000,94
|
|
20230620,105000,1650292200,80100,80100,80100,80100,143
|
|
20230620,104900,1638837900,80100,80100,80100,80100,19
|
|
20230620,104800,1637316000,80100,80100,80100,80100,125
|
|
20230620,104700,1627303500,80100,80100,80100,80100,63
|
|
20230620,104600,1622257200,80100,80100,80100,80100,0
|
|
20230620,104500,1622257200,80100,80200,80200,80100,166
|
|
20230620,104400,1608947500,80100,80100,80100,80100,211
|
|
20230620,104300,1592046400,80100,80100,80200,80100,74
|
|
20230620,104200,1586118800,80100,80100,80100,80000,338
|
|
20230620,104100,1559050500,80000,80000,80100,80000,56
|
|
20230620,104000,1554570000,80000,80100,80100,80000,56
|
|
20230620,103900,1550087700,80000,80000,80000,80000,69
|
|
20230620,103800,1544567700,80000,80000,80000,80000,36
|
|
20230620,103700,1541687700,80000,80000,80100,80000,229
|
|
20230620,103600,1523366400,80100,80100,80100,80000,572
|
|
20230620,103500,1477555800,80100,80100,80100,80100,29
|
|
20230620,103400,1475232900,80100,80100,80200,80100,100
|
|
20230620,103300,1467222600,80100,80200,80200,80100,37
|
|
20230620,103200,1464258700,80200,80200,80300,80200,165
|
|
20230620,103100,1451025600,80200,80200,80200,80100,443
|
|
20230620,103000,1415503400,80200,80100,80200,80100,98
|
|
20230620,102900,1407647300,80100,80100,80100,80100,6
|
|
20230620,102800,1407166700,80100,80100,80100,80100,107
|
|
20230620,102700,1398596000,80100,80000,80100,80000,169
|
|
20230620,102600,1385062600,80100,80200,80200,80000,752
|
|
20230620,102500,1324823500,80100,80100,80200,80100,230
|
|
20230620,102400,1306400200,80100,80200,80200,80100,89
|
|
20230620,102300,1299268600,80100,80200,80200,80100,326
|
|
20230620,102200,1273124800,80200,80300,80300,80200,111
|
|
20230620,102100,1264221100,80200,80300,80300,80200,382
|
|
20230620,102000,1233558900,80300,80400,80400,80300,90
|
|
20230620,101900,1226328600,80400,80400,80400,80300,93
|
|
20230620,101800,1218854900,80400,80400,80400,80300,223
|
|
20230620,101700,1200936900,80300,80400,80400,80300,38
|
|
20230620,101600,1197885300,80400,80300,80400,80300,67
|
|
20230620,101500,1192504600,80400,80400,80400,80300,362
|
|
20230620,101400,1163401900,80400,80500,80500,80400,38
|
|
20230620,101300,1160345200,80500,80500,80500,80400,200
|
|
20230620,101200,1144248700,80400,80500,80500,80400,31
|
|
20230620,101100,1141754700,80500,80500,80500,80400,90
|
|
20230620,101000,1134516100,80400,80500,80500,80400,38
|
|
20230620,100900,1131459600,80500,80500,80600,80500,66
|
|
20230620,100800,1126142400,80500,80500,80500,80400,118
|
|
20230620,100700,1116646200,80500,80600,80600,80400,455
|
|
20230620,100600,1080017300,80500,80500,80600,80500,123
|
|
20230620,100500,1070110600,80500,80700,80800,80500,270
|
|
20230620,100400,1048349200,80700,80700,80700,80700,85
|
|
20230620,100300,1041489700,80700,80700,80700,80700,131
|
|
20230620,100200,1030918000,80700,80700,80700,80600,110
|
|
20230620,100100,1022042100,80700,80700,80700,80700,105
|
|
20230620,100000,1013568600,80700,80700,80700,80700,10
|
|
20230620,095900,1012761600,80700,80700,80700,80600,90
|
|
20230620,095800,1005505900,80700,80800,80900,80600,641
|
|
20230620,095700,953802000,80800,80800,80800,80800,16
|
|
20230620,095600,952509200,80800,80800,80900,80800,262
|
|
20230620,095500,931339200,80800,80900,80900,80800,30
|
|
20230620,095400,928915000,80800,80800,80800,80800,9
|
|
20230620,095300,928187800,80800,80800,80800,80800,0
|
|
20230620,095200,928187800,80800,80900,80900,80800,54
|
|
20230620,095100,923822100,80900,80800,80900,80800,23
|
|
20230620,095000,921962400,80800,80800,80800,80800,123
|
|
20230620,094900,912024000,80800,80700,80800,80600,73
|
|
20230620,094800,906135600,80700,80700,80700,80700,109
|
|
20230620,094700,897339300,80600,80600,80600,80600,119
|
|
20230620,094600,887747900,80600,80500,80600,80500,46
|
|
20230620,094500,884043200,80500,80600,80600,80500,54
|
|
20230620,094400,879691800,80600,80500,80600,80500,416
|
|
20230620,094300,846168400,80500,80600,80600,80500,527
|
|
20230620,094200,803736000,80600,80700,80700,80600,73
|
|
20230620,094100,797852100,80700,80700,80700,80600,62
|
|
20230620,094000,792851200,80700,80800,80800,80600,201
|
|
20230620,093900,776633400,80700,80600,80700,80600,126
|
|
20230620,093800,766469400,80600,80700,80700,80600,300
|
|
20230620,093700,742288800,80700,80800,80800,80600,636
|
|
20230620,093600,690932600,80800,80900,80900,80800,305
|
|
20230620,093500,666260300,80900,80900,80900,80900,150
|
|
20230620,093400,654125300,80900,81000,81100,80800,1039
|
|
20230620,093300,570101100,81100,81000,81200,81000,400
|
|
20230620,093200,537680200,81000,81100,81100,81000,211
|
|
20230620,093100,520571600,81000,81300,81300,81000,521
|
|
20230620,093000,478275300,81200,81500,81500,81200,520
|
|
20230620,092900,435958200,81400,81400,81500,81400,406
|
|
20230620,092800,402871800,81400,81500,81500,81400,64
|
|
20230620,092700,397661700,81400,81400,81400,81400,180
|
|
20230620,092600,383009700,81400,81400,81500,81400,381
|
|
20230620,092500,351970400,81400,81300,81400,81300,316
|
|
20230620,092400,326249500,81300,81400,81400,81300,12
|
|
20230620,092300,325273700,81400,81400,81400,81400,3
|
|
20230620,092200,325029500,81400,81100,81400,81000,262
|
|
20230620,092100,303761600,81100,80900,81100,80900,212
|
|
20230620,092000,286581200,81000,80900,81000,80900,5
|
|
20230620,091900,286176400,81000,80900,81000,80900,690
|
|
20230620,091800,230354000,80900,81000,81000,80900,6
|
|
20230620,091700,229868100,81000,81000,81000,80900,48
|
|
20230620,091600,225980300,81000,80900,81100,80900,81
|
|
20230620,091500,219423300,80900,81000,81000,80900,85
|
|
20230620,091400,212543400,80900,81000,81000,80900,70
|
|
20230620,091300,206875800,81100,81000,81100,81000,245
|
|
20230620,091200,187027100,80900,80900,80900,80900,1
|
|
20230620,091100,186946200,80900,81100,81100,80900,3
|
|
20230620,091000,186703300,80900,80800,80900,80800,485
|
|
20230620,090900,147473900,80800,80900,80900,80800,3
|
|
20230620,090800,147231400,80800,80800,80800,80800,143
|
|
20230620,090700,135677000,80800,80800,80800,80800,2
|
|
20230620,090600,135515400,80900,80900,80900,80800,84
|
|
20230620,090500,128721900,80800,80900,80900,80800,103
|
|
20230620,090400,120399200,80900,80900,80900,80800,62
|
|
20230620,090300,115383500,80900,81000,81100,80800,887
|
|
20230620,090200,43533500,81100,81000,81100,81000,15
|
|
20230620,090100,42317800,81000,81100,81100,81000,65
|
|
20230620,090000,37047800,81100,81300,81300,81100,452
|