686 lines
38 KiB
CSV
686 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202300,1728867200,109200,109200,109200,109200,887
|
|
20230616,202200,1728867200,109200,109200,109200,109200,0
|
|
20230616,202100,1728867200,109200,109200,109200,109200,0
|
|
20230616,202000,1728867200,109200,109200,109200,109200,0
|
|
20230616,201900,1728867200,109200,109200,109200,109200,0
|
|
20230616,201800,1728867200,109200,109200,109200,109200,0
|
|
20230616,201700,1728867200,109200,109200,109200,109200,0
|
|
20230616,201600,1728867200,109200,109200,109200,109200,0
|
|
20230616,201500,1728867200,109200,109200,109200,109200,0
|
|
20230616,201400,1728867200,109200,109200,109200,109200,0
|
|
20230616,201300,1728867200,109200,109200,109200,109200,0
|
|
20230616,201200,1728867200,109200,109200,109200,109200,0
|
|
20230616,201100,1728867200,109200,109200,109200,109200,0
|
|
20230616,201000,1728867200,109200,109200,109200,109200,0
|
|
20230616,200900,1728867200,109200,109200,109200,109200,0
|
|
20230616,200800,1728867200,109200,109200,109200,109200,0
|
|
20230616,200700,1728867200,109200,109200,109200,109200,0
|
|
20230616,200600,1728867200,109200,109200,109200,109200,0
|
|
20230616,200500,1728867200,109200,109200,109200,109200,0
|
|
20230616,200400,1728867200,109200,109200,109200,109200,0
|
|
20230616,200300,1728867200,109200,109200,109200,109200,0
|
|
20230616,200200,1728867200,109200,109200,109200,109200,0
|
|
20230616,200100,1728867200,109200,109200,109200,109200,0
|
|
20230616,200000,1728867200,109200,109200,109200,109200,0
|
|
20230616,195900,1728867200,109200,109200,109200,109200,0
|
|
20230616,195800,1728867200,109200,109200,109200,109200,0
|
|
20230616,195700,1728867200,109200,109200,109200,109200,0
|
|
20230616,195600,1728867200,109200,109200,109200,109200,0
|
|
20230616,195500,1728867200,109200,109200,109200,109200,0
|
|
20230616,195400,1728867200,109200,109200,109200,109200,0
|
|
20230616,195300,1728867200,109200,109200,109200,109200,887
|
|
20230616,195200,1728867200,109200,109200,109200,109200,0
|
|
20230616,195100,1728867200,109200,109200,109200,109200,0
|
|
20230616,195000,1728867200,109200,109200,109200,109200,0
|
|
20230616,194900,1728867200,109200,109200,109200,109200,0
|
|
20230616,194800,1728867200,109200,109200,109200,109200,0
|
|
20230616,194700,1728867200,109200,109200,109200,109200,0
|
|
20230616,194600,1728867200,109200,109200,109200,109200,0
|
|
20230616,194500,1728867200,109200,109200,109200,109200,0
|
|
20230616,194400,1728867200,109200,109200,109200,109200,0
|
|
20230616,194300,1728867200,109200,109200,109200,109200,0
|
|
20230616,194200,1728867200,109200,109200,109200,109200,0
|
|
20230616,194100,1728867200,109200,109200,109200,109200,0
|
|
20230616,194000,1728867200,109200,109200,109200,109200,0
|
|
20230616,193900,1728867200,109200,109200,109200,109200,0
|
|
20230616,193800,1728867200,109200,109200,109200,109200,0
|
|
20230616,193700,1728867200,109200,109200,109200,109200,0
|
|
20230616,193600,1728867200,109200,109200,109200,109200,0
|
|
20230616,193500,1728867200,109200,109200,109200,109200,0
|
|
20230616,193400,1728867200,109200,109200,109200,109200,0
|
|
20230616,193300,1728867200,109200,109200,109200,109200,0
|
|
20230616,193200,1728867200,109200,109200,109200,109200,0
|
|
20230616,193100,1728867200,109200,109200,109200,109200,0
|
|
20230616,193000,1728867200,109200,109200,109200,109200,0
|
|
20230616,192900,1728867200,109200,109200,109200,109200,0
|
|
20230616,192800,1728867200,109200,109200,109200,109200,0
|
|
20230616,192700,1728867200,109200,109200,109200,109200,0
|
|
20230616,192600,1728867200,109200,109200,109200,109200,0
|
|
20230616,192500,1728867200,109200,109200,109200,109200,0
|
|
20230616,192400,1728867200,109200,109200,109200,109200,0
|
|
20230616,192300,1728867200,109200,109200,109200,109200,887
|
|
20230616,192200,1728867200,109200,109200,109200,109200,0
|
|
20230616,192100,1728867200,109200,109200,109200,109200,0
|
|
20230616,192000,1728867200,109200,109200,109200,109200,0
|
|
20230616,191900,1728867200,109200,109200,109200,109200,0
|
|
20230616,191800,1728867200,109200,109200,109200,109200,0
|
|
20230616,191700,1728867200,109200,109200,109200,109200,0
|
|
20230616,191600,1728867200,109200,109200,109200,109200,0
|
|
20230616,191500,1728867200,109200,109200,109200,109200,0
|
|
20230616,191400,1728867200,109200,109200,109200,109200,0
|
|
20230616,191300,1728867200,109200,109200,109200,109200,0
|
|
20230616,191200,1728867200,109200,109200,109200,109200,0
|
|
20230616,191100,1728867200,109200,109200,109200,109200,0
|
|
20230616,191000,1728867200,109200,109200,109200,109200,0
|
|
20230616,190900,1728867200,109200,109200,109200,109200,0
|
|
20230616,190800,1728867200,109200,109200,109200,109200,0
|
|
20230616,190700,1728867200,109200,109200,109200,109200,0
|
|
20230616,190600,1728867200,109200,109200,109200,109200,0
|
|
20230616,190500,1728867200,109200,109200,109200,109200,0
|
|
20230616,190400,1728867200,109200,109200,109200,109200,0
|
|
20230616,190300,1728867200,109200,109200,109200,109200,0
|
|
20230616,190200,1728867200,109200,109200,109200,109200,0
|
|
20230616,190100,1728867200,109200,109200,109200,109200,0
|
|
20230616,190000,1728867200,109200,109200,109200,109200,0
|
|
20230616,185900,1728867200,109200,109200,109200,109200,0
|
|
20230616,185800,1728867200,109200,109200,109200,109200,0
|
|
20230616,185700,1728867200,109200,109200,109200,109200,0
|
|
20230616,185600,1728867200,109200,109200,109200,109200,0
|
|
20230616,185500,1728867200,109200,109200,109200,109200,0
|
|
20230616,185400,1728867200,109200,109200,109200,109200,0
|
|
20230616,185300,1728867200,109200,109200,109200,109200,887
|
|
20230616,185200,1728867200,109200,109200,109200,109200,0
|
|
20230616,185100,1728867200,109200,109200,109200,109200,0
|
|
20230616,185000,1728867200,109200,109200,109200,109200,0
|
|
20230616,184900,1728867200,109200,109200,109200,109200,0
|
|
20230616,184800,1728867200,109200,109200,109200,109200,0
|
|
20230616,184700,1728867200,109200,109200,109200,109200,0
|
|
20230616,184600,1728867200,109200,109200,109200,109200,0
|
|
20230616,184500,1728867200,109200,109200,109200,109200,0
|
|
20230616,184400,1728867200,109200,109200,109200,109200,0
|
|
20230616,184300,1728867200,109200,109200,109200,109200,0
|
|
20230616,184200,1728867200,109200,109200,109200,109200,0
|
|
20230616,184100,1728867200,109200,109200,109200,109200,0
|
|
20230616,184000,1728867200,109200,109200,109200,109200,0
|
|
20230616,183900,1728867200,109200,109200,109200,109200,0
|
|
20230616,183800,1728867200,109200,109200,109200,109200,0
|
|
20230616,183700,1728867200,109200,109200,109200,109200,0
|
|
20230616,183600,1728867200,109200,109200,109200,109200,0
|
|
20230616,183500,1728867200,109200,109200,109200,109200,0
|
|
20230616,183400,1728867200,109200,109200,109200,109200,0
|
|
20230616,183300,1728867200,109200,109200,109200,109200,0
|
|
20230616,183200,1728867200,109200,109200,109200,109200,0
|
|
20230616,183100,1728867200,109200,109200,109200,109200,0
|
|
20230616,183000,1728867200,109200,109200,109200,109200,0
|
|
20230616,182900,1728867200,109200,109200,109200,109200,0
|
|
20230616,182800,1728867200,109200,109200,109200,109200,0
|
|
20230616,182700,1728867200,109200,109200,109200,109200,0
|
|
20230616,182600,1728867200,109200,109200,109200,109200,0
|
|
20230616,182500,1728867200,109200,109200,109200,109200,0
|
|
20230616,182400,1728867200,109200,109200,109200,109200,0
|
|
20230616,182300,1728867200,109200,109200,109200,109200,887
|
|
20230616,182200,1728867200,109200,109200,109200,109200,0
|
|
20230616,182100,1728867200,109200,109200,109200,109200,0
|
|
20230616,182000,1728867200,109200,109200,109200,109200,0
|
|
20230616,181900,1728867200,109200,109200,109200,109200,0
|
|
20230616,181800,1728867200,109200,109200,109200,109200,0
|
|
20230616,181700,1728867200,109200,109200,109200,109200,0
|
|
20230616,181600,1728867200,109200,109200,109200,109200,0
|
|
20230616,181500,1728867200,109200,109200,109200,109200,0
|
|
20230616,181400,1728867200,109200,109200,109200,109200,0
|
|
20230616,181300,1728867200,109200,109200,109200,109200,0
|
|
20230616,181200,1728867200,109200,109200,109200,109200,0
|
|
20230616,181100,1728867200,109200,109200,109200,109200,0
|
|
20230616,181000,1728867200,109200,109200,109200,109200,0
|
|
20230616,180900,1728867200,109200,109200,109200,109200,0
|
|
20230616,180800,1728867200,109200,109200,109200,109200,0
|
|
20230616,180700,1728867200,109200,109200,109200,109200,0
|
|
20230616,180600,1728867200,109200,109200,109200,109200,0
|
|
20230616,180500,1728867200,109200,109200,109200,109200,0
|
|
20230616,180400,1728867200,109200,109200,109200,109200,0
|
|
20230616,180300,1728867200,109200,109200,109200,109200,0
|
|
20230616,180200,1728867200,109200,109200,109200,109200,0
|
|
20230616,180100,1728867200,109200,109200,109200,109200,0
|
|
20230616,180000,1728867200,109200,109200,109200,109200,0
|
|
20230616,175900,1728867200,109200,109200,109200,109200,0
|
|
20230616,175800,1728867200,109200,109200,109200,109200,0
|
|
20230616,175700,1728867200,109200,109200,109200,109200,0
|
|
20230616,175600,1728867200,109200,109200,109200,109200,0
|
|
20230616,175500,1728867200,109200,109200,109200,109200,0
|
|
20230616,175400,1728867200,109200,109200,109200,109200,0
|
|
20230616,175300,1728867200,109200,109200,109200,109200,887
|
|
20230616,175200,1728867200,109200,109200,109200,109200,0
|
|
20230616,175100,1728867200,109200,109200,109200,109200,0
|
|
20230616,175000,1728867200,109200,109200,109200,109200,0
|
|
20230616,174900,1728867200,109200,109200,109200,109200,0
|
|
20230616,174800,1728867200,109200,109200,109200,109200,0
|
|
20230616,174700,1728867200,109200,109200,109200,109200,0
|
|
20230616,174600,1728867200,109200,109200,109200,109200,0
|
|
20230616,174500,1728867200,109200,109200,109200,109200,0
|
|
20230616,174400,1728867200,109200,109200,109200,109200,0
|
|
20230616,174300,1728867200,109200,109200,109200,109200,0
|
|
20230616,174200,1728867200,109200,109200,109200,109200,0
|
|
20230616,174100,1728867200,109200,109200,109200,109200,0
|
|
20230616,174000,1728867200,109200,109200,109200,109200,0
|
|
20230616,173900,1728867200,109200,109200,109200,109200,0
|
|
20230616,173800,1728867200,109200,109200,109200,109200,0
|
|
20230616,173700,1728867200,109200,109200,109200,109200,0
|
|
20230616,173600,1728867200,109200,109200,109200,109200,0
|
|
20230616,173500,1728867200,109200,109200,109200,109200,0
|
|
20230616,173400,1728867200,109200,109200,109200,109200,0
|
|
20230616,173300,1728867200,109200,109200,109200,109200,0
|
|
20230616,173200,1728867200,109200,109200,109200,109200,0
|
|
20230616,173100,1728867200,109200,109200,109200,109200,0
|
|
20230616,173000,1728867200,109200,109200,109200,109200,0
|
|
20230616,172900,1728867200,109200,109200,109200,109200,0
|
|
20230616,172800,1728867200,109200,109200,109200,109200,0
|
|
20230616,172700,1728867200,109200,109200,109200,109200,0
|
|
20230616,172600,1728867200,109200,109200,109200,109200,0
|
|
20230616,172500,1728867200,109200,109200,109200,109200,0
|
|
20230616,172400,1728867200,109200,109200,109200,109200,0
|
|
20230616,172300,1728867200,109200,109200,109200,109200,887
|
|
20230616,172200,1728867200,109200,109200,109200,109200,0
|
|
20230616,172100,1728867200,109200,109200,109200,109200,0
|
|
20230616,172000,1728867200,109200,109200,109200,109200,0
|
|
20230616,171900,1728867200,109200,109200,109200,109200,0
|
|
20230616,171800,1728867200,109200,109200,109200,109200,0
|
|
20230616,171700,1728867200,109200,109200,109200,109200,0
|
|
20230616,171600,1728867200,109200,109200,109200,109200,0
|
|
20230616,171500,1728867200,109200,109200,109200,109200,0
|
|
20230616,171400,1728867200,109200,109200,109200,109200,0
|
|
20230616,171300,1728867200,109200,109200,109200,109200,0
|
|
20230616,171200,1728867200,109200,109200,109200,109200,0
|
|
20230616,171100,1728867200,109200,109200,109200,109200,0
|
|
20230616,171000,1728867200,109200,109200,109200,109200,0
|
|
20230616,170900,1728867200,109200,109200,109200,109200,0
|
|
20230616,170800,1728867200,109200,109200,109200,109200,0
|
|
20230616,170700,1728867200,109200,109200,109200,109200,0
|
|
20230616,170600,1728867200,109200,109200,109200,109200,0
|
|
20230616,170500,1728867200,109200,109200,109200,109200,0
|
|
20230616,170400,1728867200,109200,109200,109200,109200,0
|
|
20230616,170300,1728867200,109200,109200,109200,109200,0
|
|
20230616,170200,1728867200,109200,109200,109200,109200,0
|
|
20230616,170100,1728867200,109200,109200,109200,109200,0
|
|
20230616,170000,1728867200,109200,109200,109200,109200,0
|
|
20230616,165900,1728867200,109200,109200,109200,109200,0
|
|
20230616,165800,1728867200,109200,109200,109200,109200,0
|
|
20230616,165700,1728867200,109200,109200,109200,109200,0
|
|
20230616,165600,1728867200,109200,109200,109200,109200,0
|
|
20230616,165500,1728867200,109200,109200,109200,109200,0
|
|
20230616,165400,1728867200,109200,109200,109200,109200,0
|
|
20230616,165300,1728867200,109200,109200,109200,109200,887
|
|
20230616,165200,1728867200,109200,109200,109200,109200,0
|
|
20230616,165100,1728867200,109200,109200,109200,109200,0
|
|
20230616,165000,1728867200,109200,109200,109200,109200,0
|
|
20230616,164900,1728867200,109200,109200,109200,109200,0
|
|
20230616,164800,1728867200,109200,109200,109200,109200,0
|
|
20230616,164700,1728867200,109200,109200,109200,109200,0
|
|
20230616,164600,1728867200,109200,109200,109200,109200,0
|
|
20230616,164500,1728867200,109200,109200,109200,109200,0
|
|
20230616,164400,1728867200,109200,109200,109200,109200,0
|
|
20230616,164300,1728867200,109200,109200,109200,109200,0
|
|
20230616,164200,1728867200,109200,109200,109200,109200,0
|
|
20230616,164100,1728867200,109200,109200,109200,109200,0
|
|
20230616,164000,1728867200,109200,109200,109200,109200,0
|
|
20230616,163900,1728867200,109200,109200,109200,109200,0
|
|
20230616,163800,1728867200,109200,109200,109200,109200,0
|
|
20230616,163700,1728867200,109200,109200,109200,109200,0
|
|
20230616,163600,1728867200,109200,109200,109200,109200,0
|
|
20230616,163500,1728867200,109200,109200,109200,109200,0
|
|
20230616,163400,1728867200,109200,109200,109200,109200,0
|
|
20230616,163300,1728867200,109200,109200,109200,109200,0
|
|
20230616,163200,1728867200,109200,109200,109200,109200,0
|
|
20230616,163100,1728867200,109200,109200,109200,109200,0
|
|
20230616,163000,1728867200,109200,109200,109200,109200,0
|
|
20230616,162900,1728867200,109200,109200,109200,109200,0
|
|
20230616,162800,1728867200,109200,109200,109200,109200,0
|
|
20230616,162700,1728867200,109200,109200,109200,109200,0
|
|
20230616,162600,1728867200,109200,109200,109200,109200,0
|
|
20230616,162500,1728867200,109200,109200,109200,109200,0
|
|
20230616,162400,1728867200,109200,109200,109200,109200,0
|
|
20230616,162300,1728867200,109200,109200,109200,109200,887
|
|
20230616,162200,1728867200,109200,109200,109200,109200,0
|
|
20230616,162100,1728867200,109200,109200,109200,109200,0
|
|
20230616,162000,1728867200,109200,109200,109200,109200,0
|
|
20230616,161900,1728867200,109200,109200,109200,109200,0
|
|
20230616,161800,1728867200,109200,109200,109200,109200,0
|
|
20230616,161700,1728867200,109200,109200,109200,109200,0
|
|
20230616,161600,1728867200,109200,109200,109200,109200,0
|
|
20230616,161500,1728867200,109200,109200,109200,109200,0
|
|
20230616,161400,1728867200,109200,109200,109200,109200,0
|
|
20230616,161300,1728867200,109200,109200,109200,109200,0
|
|
20230616,161200,1728867200,109200,109200,109200,109200,0
|
|
20230616,161100,1728867200,109200,109200,109200,109200,0
|
|
20230616,161000,1728867200,109200,109200,109200,109200,0
|
|
20230616,160900,1728867200,109200,109200,109200,109200,0
|
|
20230616,160800,1728867200,109200,109200,109200,109200,0
|
|
20230616,160700,1728867200,109200,109200,109200,109200,0
|
|
20230616,160600,1728867200,109200,109200,109200,109200,0
|
|
20230616,160500,1728867200,109200,109200,109200,109200,0
|
|
20230616,160400,1728867200,109200,109200,109200,109200,0
|
|
20230616,160300,1728867200,109200,109200,109200,109200,0
|
|
20230616,160200,1728867200,109200,109200,109200,109200,0
|
|
20230616,160100,1728867200,109200,109200,109200,109200,0
|
|
20230616,160000,1728867200,109200,109200,109200,109200,0
|
|
20230616,155900,1728867200,109200,109200,109200,109200,0
|
|
20230616,155800,1728867200,109200,109200,109200,109200,0
|
|
20230616,155700,1728867200,109200,109200,109200,109200,0
|
|
20230616,155600,1728867200,109200,109200,109200,109200,0
|
|
20230616,155500,1728867200,109200,109200,109200,109200,0
|
|
20230616,155400,1728867200,109200,109200,109200,109200,0
|
|
20230616,155300,1728867200,109200,109200,109200,109200,887
|
|
20230616,155200,1728867200,109200,109200,109200,109200,0
|
|
20230616,155100,1728867200,109200,109200,109200,109200,0
|
|
20230616,155000,1728867200,109200,109200,109200,109200,0
|
|
20230616,154900,1728867200,109200,109200,109200,109200,0
|
|
20230616,154800,1728867200,109200,109200,109200,109200,0
|
|
20230616,154700,1728867200,109200,109200,109200,109200,0
|
|
20230616,154600,1728867200,109200,109200,109200,109200,0
|
|
20230616,154500,1728867200,109200,109200,109200,109200,0
|
|
20230616,154400,1728867200,109200,109200,109200,109200,0
|
|
20230616,154300,1728867200,109200,109200,109200,109200,0
|
|
20230616,154200,1728867200,109200,109200,109200,109200,0
|
|
20230616,154100,1728867200,109200,109200,109200,109200,0
|
|
20230616,154000,1728867200,109200,109200,109200,109200,0
|
|
20230616,153900,1728867200,109200,109200,109200,109200,0
|
|
20230616,153800,1728867200,109200,109200,109200,109200,0
|
|
20230616,153700,1728867200,109200,109200,109200,109200,0
|
|
20230616,153600,1728867200,109200,109200,109200,109200,0
|
|
20230616,153500,1728867200,109200,109200,109200,109200,0
|
|
20230616,153400,1728867200,109200,109200,109200,109200,0
|
|
20230616,153300,1728867200,109200,109200,109200,109200,0
|
|
20230616,153200,1728867200,109200,109200,109200,109200,0
|
|
20230616,153100,1728867200,109200,109200,109200,109200,0
|
|
20230616,153000,1728867200,109200,109200,109200,109200,887
|
|
20230616,152900,1632006800,109300,109300,109300,109300,0
|
|
20230616,152800,1632006800,109300,109300,109300,109300,0
|
|
20230616,152700,1632006800,109300,109300,109300,109300,0
|
|
20230616,152600,1632006800,109300,109300,109300,109300,0
|
|
20230616,152500,1632006800,109300,109300,109300,109300,0
|
|
20230616,152400,1632006800,109300,109300,109300,109300,0
|
|
20230616,152300,1632006800,109300,109300,109300,109300,0
|
|
20230616,152200,1632006800,109300,109300,109300,109300,0
|
|
20230616,152100,1632006800,109300,109300,109300,109300,0
|
|
20230616,152000,1632006800,109300,109300,109300,109300,0
|
|
20230616,151900,1632006800,109300,109600,109600,109300,307
|
|
20230616,151800,1598408800,109500,109500,109600,109500,18
|
|
20230616,151700,1596437500,109600,109600,109600,109500,129
|
|
20230616,151600,1582310200,109600,109600,109600,109500,38
|
|
20230616,151500,1578145800,109600,109600,109600,109600,25
|
|
20230616,151400,1575405800,109500,109600,109600,109500,15
|
|
20230616,151300,1573762500,109600,109600,109600,109600,9
|
|
20230616,151200,1572776100,109500,109600,109600,109500,23
|
|
20230616,151100,1570255700,109600,109600,109600,109500,20
|
|
20230616,151000,1568064200,109600,109600,109600,109500,6
|
|
20230616,150900,1567406700,109500,109600,109600,109500,7
|
|
20230616,150800,1566639900,109600,109600,109600,109500,10
|
|
20230616,150700,1565544300,109600,109600,109600,109600,3
|
|
20230616,150600,1565215500,109500,109500,109600,109500,13
|
|
20230616,150500,1563791300,109600,109600,109600,109500,23
|
|
20230616,150400,1561272100,109500,109500,109600,109500,9
|
|
20230616,150300,1560286100,109500,109500,109500,109500,7
|
|
20230616,150200,1559519600,109500,109500,109500,109500,5
|
|
20230616,150100,1558972100,109500,109300,109600,109300,756
|
|
20230616,150000,1476224800,109400,109300,109400,109300,15
|
|
20230616,145900,1474585100,109300,109300,109300,109300,56
|
|
20230616,145800,1468464300,109300,109500,109500,109300,59
|
|
20230616,145700,1462009200,109400,109400,109500,109400,87
|
|
20230616,145600,1452491100,109400,109400,109500,109400,38
|
|
20230616,145500,1448333800,109400,109700,109700,109400,446
|
|
20230616,145400,1399479300,109600,109700,109700,109600,72
|
|
20230616,145300,1391587100,109600,109700,109700,109600,62
|
|
20230616,145200,1384791600,109600,109700,109700,109600,9
|
|
20230616,145100,1383804800,109600,109600,109700,109600,61
|
|
20230616,145000,1377119100,109700,109600,109700,109600,66
|
|
20230616,144900,1369884500,109600,109600,109700,109600,66
|
|
20230616,144800,1362650600,109600,109600,109600,109600,7
|
|
20230616,144700,1361883400,109600,109700,109800,109600,63
|
|
20230616,144600,1354972800,109700,109800,109800,109700,64
|
|
20230616,144500,1347951900,109700,109700,109700,109700,18
|
|
20230616,144400,1345977300,109700,109700,109700,109700,39
|
|
20230616,144300,1341699000,109800,109700,109800,109700,83
|
|
20230616,144200,1332593100,109700,109800,109800,109700,60
|
|
20230616,144100,1326011000,109700,109800,109800,109700,5
|
|
20230616,144000,1325462300,109700,109800,109800,109700,64
|
|
20230616,143900,1318440600,109700,109700,109800,109700,52
|
|
20230616,143800,1312736000,109700,109800,109800,109700,55
|
|
20230616,143700,1306702000,109700,109700,109800,109700,12
|
|
20230616,143600,1305385100,109800,109700,109800,109700,71
|
|
20230616,143500,1297595300,109700,109700,109800,109700,60
|
|
20230616,143400,1291013200,109700,109700,109700,109700,4
|
|
20230616,143300,1290574400,109700,109800,109800,109700,57
|
|
20230616,143200,1284320700,109700,109700,109700,109700,56
|
|
20230616,143100,1278177500,109700,109700,109800,109700,59
|
|
20230616,143000,1271705100,109700,109700,109700,109700,1
|
|
20230616,142900,1271595400,109800,109700,109800,109700,75
|
|
20230616,142800,1263367100,109800,109700,109800,109700,57
|
|
20230616,142700,1257114100,109700,109700,109700,109700,0
|
|
20230616,142600,1257114100,109700,109800,109800,109700,59
|
|
20230616,142500,1250641100,109800,109800,109800,109700,67
|
|
20230616,142400,1243290700,109700,109800,109800,109700,47
|
|
20230616,142300,1238131500,109800,109800,109900,109800,49
|
|
20230616,142200,1232751100,109900,109900,109900,109800,68
|
|
20230616,142100,1225283700,109800,109800,109800,109800,90
|
|
20230616,142000,1215401700,109800,109900,109900,109800,6
|
|
20230616,141900,1214742800,109800,109800,109900,109800,66
|
|
20230616,141800,1207495000,109800,109800,109800,109800,44
|
|
20230616,141700,1202663800,109900,109800,109900,109800,89
|
|
20230616,141600,1192890100,109900,109800,109900,109800,32
|
|
20230616,141500,1189376400,109800,109900,109900,109800,60
|
|
20230616,141400,1182787500,109800,109800,109800,109800,59
|
|
20230616,141300,1176309300,109800,109800,109800,109800,52
|
|
20230616,141200,1170599700,109800,109900,109900,109800,12
|
|
20230616,141100,1169281300,109900,109800,109900,109800,54
|
|
20230616,141000,1163352000,109800,109800,109900,109800,47
|
|
20230616,140900,1158191200,109800,109900,109900,109800,54
|
|
20230616,140800,1152257500,109900,109900,110000,109900,146
|
|
20230616,140700,1136211300,109900,109900,109900,109900,54
|
|
20230616,140600,1130276700,109900,109900,110000,109900,51
|
|
20230616,140500,1124671700,110000,109900,110000,109900,52
|
|
20230616,140400,1118955900,109900,109900,109900,109900,0
|
|
20230616,140300,1118955900,109900,109900,109900,109900,40
|
|
20230616,140200,1114559900,109900,109900,109900,109900,45
|
|
20230616,140100,1109614400,110000,109900,110000,109900,95
|
|
20230616,140000,1099168600,110000,109900,110000,109900,13
|
|
20230616,135900,1097739000,109900,109900,109900,109900,47
|
|
20230616,135800,1092573700,109900,110000,110000,109900,65
|
|
20230616,135700,1085429400,109900,110000,110000,109900,57
|
|
20230616,135600,1079163200,110000,110000,110000,110000,0
|
|
20230616,135500,1079163200,110000,110100,110100,110000,305
|
|
20230616,135400,1045612300,110100,110100,110100,110000,70
|
|
20230616,135300,1037906200,110100,110100,110100,110100,70
|
|
20230616,135200,1030199200,110100,110200,110200,110100,77
|
|
20230616,135100,1021721000,110100,110200,110200,110100,12
|
|
20230616,135000,1020399000,110100,110100,110100,110100,53
|
|
20230616,134900,1014563700,110100,110100,110100,110100,60
|
|
20230616,134800,1007957700,110200,110100,110200,110100,55
|
|
20230616,134700,1001902100,110200,110200,110200,110200,8
|
|
20230616,134600,1001020500,110100,110100,110100,110100,46
|
|
20230616,134500,995955900,110100,110200,110200,110100,46
|
|
20230616,134400,990889400,110300,110200,110300,110200,61
|
|
20230616,134300,984166400,110200,110200,110200,110200,8
|
|
20230616,134200,983284800,110200,110200,110200,110200,43
|
|
20230616,134100,978546200,110300,110200,110300,110200,27
|
|
20230616,134000,975570700,110300,110200,110300,110200,54
|
|
20230616,133900,969618800,110200,110300,110300,110200,11
|
|
20230616,133800,968406500,110200,110200,110200,110200,26
|
|
20230616,133700,965541300,110200,110400,110400,110200,43
|
|
20230616,133600,960798000,110300,110300,110300,110300,29
|
|
20230616,133500,957599300,110300,110300,110300,110300,41
|
|
20230616,133400,953077000,110300,110300,110300,110300,46
|
|
20230616,133300,948003200,110400,110300,110400,110300,30
|
|
20230616,133200,944693400,110400,110300,110400,110300,9
|
|
20230616,133100,943700200,110400,110300,110400,110300,5
|
|
20230616,133000,943148600,110400,110400,110400,110300,231
|
|
20230616,132900,917651000,110300,110500,110500,110300,53
|
|
20230616,132800,911803000,110500,110500,110500,110400,60
|
|
20230616,132700,905178700,110400,110400,110400,110400,89
|
|
20230616,132600,895353100,110500,110400,110500,110400,15
|
|
20230616,132500,893696400,110500,110400,110500,110400,54
|
|
20230616,132400,887734700,110500,110400,110500,110400,54
|
|
20230616,132300,881772800,110400,110500,110500,110400,18
|
|
20230616,132200,879784700,110400,110500,110500,110400,124
|
|
20230616,132100,866085400,110500,110500,110600,110500,34
|
|
20230616,132000,862326800,110600,110500,110600,110500,7
|
|
20230616,131900,861553200,110500,110600,110600,110500,10
|
|
20230616,131800,860447400,110500,110500,110500,110500,6
|
|
20230616,131700,859784400,110500,110500,110500,110500,152
|
|
20230616,131600,842988400,110600,110600,110600,110600,8
|
|
20230616,131500,842103600,110500,110500,110500,110500,6
|
|
20230616,131400,841440600,110500,110500,110500,110500,6
|
|
20230616,131300,840777600,110600,110600,110600,110600,1
|
|
20230616,131200,840667000,110500,110600,110600,110500,18
|
|
20230616,131100,838677200,110500,110500,110500,110500,11
|
|
20230616,131000,837461700,110500,110600,110600,110500,3
|
|
20230616,130900,837130100,110500,110600,110600,110500,17
|
|
20230616,130800,835250800,110500,110500,110500,110500,13
|
|
20230616,130700,833814300,110600,110600,110600,110600,1
|
|
20230616,130600,833703700,110500,110500,110500,110500,13
|
|
20230616,130500,832267200,110500,110500,110600,110500,124
|
|
20230616,130400,818564400,110600,110600,110600,110600,1
|
|
20230616,130300,818453800,110500,110500,110500,110500,7
|
|
20230616,130200,817680300,110500,110500,110600,110500,17
|
|
20230616,130100,815801000,110500,110500,110600,110500,18
|
|
20230616,130000,813811000,110500,110500,110500,110500,6
|
|
20230616,125900,813148000,110600,110600,110600,110600,3
|
|
20230616,125800,812816200,110500,110600,110600,110500,15
|
|
20230616,125700,811157900,110600,110500,110600,110500,7
|
|
20230616,125600,810384200,110600,110600,110600,110600,20
|
|
20230616,125500,808172200,110500,110600,110600,110500,18
|
|
20230616,125400,806181900,110500,110500,110500,110500,5
|
|
20230616,125300,805629400,110600,110600,110600,110600,2
|
|
20230616,125200,805408200,110500,110500,110500,110500,10
|
|
20230616,125100,804303200,110600,110600,110600,110500,17
|
|
20230616,125000,802423500,110600,110600,110600,110600,4
|
|
20230616,124900,801981100,110500,110500,110600,110500,27
|
|
20230616,124800,798997400,110500,110600,110600,110500,13
|
|
20230616,124700,797560100,110600,110600,110600,110600,4
|
|
20230616,124600,797117700,110500,110600,110600,110500,7
|
|
20230616,124500,796344000,110600,110500,110600,110500,6
|
|
20230616,124400,795680900,110600,110600,110600,110600,11
|
|
20230616,124300,794464300,110500,110500,110500,110500,7
|
|
20230616,124200,793690800,110600,110600,110600,110600,2
|
|
20230616,124100,793469600,110500,110600,110600,110500,19
|
|
20230616,124000,791369300,110500,110600,110600,110500,10
|
|
20230616,123900,790264000,110500,110600,110600,110500,3
|
|
20230616,123800,789932400,110500,110600,110600,110500,7
|
|
20230616,123700,789158700,110600,110500,110600,110500,13
|
|
20230616,123600,787721400,110600,110600,110600,110600,3
|
|
20230616,123500,787389600,110500,110600,110600,110500,15
|
|
20230616,123400,785731900,110600,110600,110600,110500,15
|
|
20230616,123300,784073400,110600,110500,110600,110500,2
|
|
20230616,123200,783852300,110600,110500,110600,110500,8
|
|
20230616,123100,782968000,110500,110500,110500,110500,5
|
|
20230616,123000,782415500,110600,110600,110600,110600,7
|
|
20230616,122900,781641300,110500,110500,110500,110500,5
|
|
20230616,122800,781088800,110500,110500,110500,110500,5
|
|
20230616,122700,780536300,110600,110600,110600,110600,1
|
|
20230616,122600,780425700,110600,110600,110600,110500,116
|
|
20230616,122500,767596600,110500,110500,110500,110500,27
|
|
20230616,122400,764613100,110600,110600,110600,110600,0
|
|
20230616,122300,764613100,110600,110500,110600,110500,13
|
|
20230616,122200,763175800,110500,110500,110500,110500,0
|
|
20230616,122100,763175800,110500,110500,110500,110500,5
|
|
20230616,122000,762623300,110500,110500,110500,110500,5
|
|
20230616,121900,762070800,110600,110500,110600,110500,11
|
|
20230616,121800,760854500,110500,110500,110500,110500,5
|
|
20230616,121700,760302000,110500,110500,110500,110500,5
|
|
20230616,121600,759749500,110600,110600,110600,110600,8
|
|
20230616,121500,758864700,110500,110500,110500,110500,55
|
|
20230616,121400,752787200,110600,110500,110600,110500,6
|
|
20230616,121300,752124100,110600,110600,110600,110600,0
|
|
20230616,121200,752124100,110600,110500,110600,110500,20
|
|
20230616,121100,749913300,110500,110500,110500,110500,5
|
|
20230616,121000,749360800,110500,110500,110500,110500,0
|
|
20230616,120900,749360800,110500,110600,110600,110500,18
|
|
20230616,120800,747370500,110500,110500,110500,110500,5
|
|
20230616,120700,746818000,110600,110600,110600,110600,6
|
|
20230616,120600,746154400,110500,110600,110600,110500,6
|
|
20230616,120500,745491300,110600,110600,110600,110600,9
|
|
20230616,120400,744495900,110500,110600,110600,110500,39
|
|
20230616,120300,740183000,110600,110500,110600,110500,6
|
|
20230616,120200,739519900,110600,110600,110600,110600,8
|
|
20230616,120100,738635100,110500,110600,110600,110500,6
|
|
20230616,120000,737972000,110600,110500,110600,110400,27
|
|
20230616,115900,734987900,110500,110500,110500,110500,40
|
|
20230616,115800,730567900,110500,110500,110500,110400,14
|
|
20230616,115700,729021400,110500,110400,110500,110400,114
|
|
20230616,115600,716424900,110500,110500,110500,110500,4
|
|
20230616,115500,715982900,110400,110500,110500,110400,13
|
|
20230616,115400,714546900,110400,110400,110400,110400,5
|
|
20230616,115300,713994900,110500,110500,110500,110500,2
|
|
20230616,115200,713773900,110400,110500,110600,110400,117
|
|
20230616,115100,700845600,110500,110400,110500,110400,13
|
|
20230616,115000,699409600,110400,110400,110400,110400,0
|
|
20230616,114900,699409600,110400,110500,110500,110400,6
|
|
20230616,114800,698747100,110500,110400,110500,110400,14
|
|
20230616,114700,697200600,110400,110400,110400,110400,0
|
|
20230616,114600,697200600,110400,110500,110500,110400,9
|
|
20230616,114500,696206600,110500,110500,110500,110400,124
|
|
20230616,114400,682505000,110500,110500,110500,110400,18
|
|
20230616,114300,680516900,110400,110400,110400,110400,10
|
|
20230616,114200,679412900,110500,110500,110500,110500,22
|
|
20230616,114100,676981900,110500,110500,110600,110500,57
|
|
20230616,114000,670682300,110500,110500,110500,110500,13
|
|
20230616,113900,669245800,110500,110500,110500,110500,0
|
|
20230616,113800,669245800,110500,110500,110500,110500,5
|
|
20230616,113700,668693300,110500,110500,110600,110500,25
|
|
20230616,113600,665930000,110600,110600,110600,110600,0
|
|
20230616,113500,665930000,110600,110500,110600,110500,8
|
|
20230616,113400,665045900,110500,110500,110600,110500,27
|
|
20230616,113300,662061500,110500,110500,110500,110500,0
|
|
20230616,113200,662061500,110500,110500,110500,110500,13
|
|
20230616,113100,660625000,110500,110500,110500,110500,15
|
|
20230616,113000,658967500,110500,110600,110600,110500,19
|
|
20230616,112900,656867200,110600,110500,110600,110500,22
|
|
20230616,112800,654436100,110500,110500,110500,110500,5
|
|
20230616,112700,653883600,110600,110600,110600,110500,10
|
|
20230616,112600,652777700,110500,110500,110500,110500,8
|
|
20230616,112500,651893700,110500,110500,110500,110500,2
|
|
20230616,112400,651672700,110500,110500,110500,110500,7
|
|
20230616,112300,650899200,110500,110500,110600,110500,22
|
|
20230616,112200,648467300,110500,110500,110500,110500,0
|
|
20230616,112100,648467300,110500,110500,110500,110500,11
|
|
20230616,112000,647251800,110500,110600,110600,110500,20
|
|
20230616,111900,645041000,110500,110500,110500,110500,0
|
|
20230616,111800,645041000,110500,110500,110500,110500,11
|
|
20230616,111700,643825500,110500,110500,110500,110500,8
|
|
20230616,111600,642941500,110500,110600,110600,110500,12
|
|
20230616,111500,641614700,110500,110600,110600,110500,8
|
|
20230616,111400,640730600,110600,110500,110600,110500,8
|
|
20230616,111300,639846500,110500,110600,110600,110500,26
|
|
20230616,111200,636972600,110500,110600,110600,110500,15
|
|
20230616,111100,635314500,110500,110500,110500,110500,7
|
|
20230616,111000,634541000,110600,110600,110600,110600,1
|
|
20230616,110900,634430400,110500,110500,110600,110500,17
|
|
20230616,110800,632551100,110500,110500,110500,110500,0
|
|
20230616,110700,632551100,110500,110500,110500,110500,5
|
|
20230616,110600,631998600,110500,110600,110600,110500,13
|
|
20230616,110500,630561300,110500,110500,110500,110500,53
|
|
20230616,110400,624704800,110500,110600,110600,110500,7
|
|
20230616,110300,623931100,110500,110500,110500,110500,10
|
|
20230616,110200,622826100,110600,110600,110600,110600,2
|
|
20230616,110100,622604900,110400,110400,110400,110400,5
|
|
20230616,110000,622052900,110400,110500,110600,110400,73
|
|
20230616,105900,613981900,110500,110400,110500,110400,287
|
|
20230616,105800,582281300,110400,110400,110400,110400,5
|
|
20230616,105700,581729300,110400,110400,110400,110400,5
|
|
20230616,105600,581177300,110500,110500,110500,110500,44
|
|
20230616,105500,576315300,110600,110500,110600,110500,16
|
|
20230616,105400,574546200,110500,110500,110500,110500,5
|
|
20230616,105300,573993700,110500,110500,110500,110500,69
|
|
20230616,105200,566369200,110400,110400,110400,110400,5
|
|
20230616,105100,565817200,110500,110200,110500,110200,427
|
|
20230616,105000,518686000,110300,110300,110300,110300,36
|
|
20230616,104900,514715200,110300,110300,110300,110300,66
|
|
20230616,104800,507435400,110300,110300,110400,110300,17
|
|
20230616,104700,505559500,110300,110300,110400,110300,7
|
|
20230616,104600,504787300,110300,110300,110300,110300,25
|
|
20230616,104500,502029800,110300,110400,110400,110300,10
|
|
20230616,104400,500925900,110300,110300,110400,110300,67
|
|
20230616,104300,493535600,110300,110300,110300,110300,6
|
|
20230616,104200,492873800,110300,110300,110300,110300,5
|
|
20230616,104100,492322300,110300,110400,110400,110300,13
|
|
20230616,104000,490887600,110300,110300,110300,110300,5
|
|
20230616,103900,490336100,110300,110300,110300,110300,0
|
|
20230616,103800,490336100,110300,110300,110300,110300,5
|
|
20230616,103700,489784600,110200,110200,110200,110200,5
|
|
20230616,103600,489233600,110300,110300,110300,110300,16
|
|
20230616,103500,487468800,110200,110200,110200,110200,5
|
|
20230616,103400,486917800,110300,110300,110300,110200,37
|
|
20230616,103300,482838000,110200,110300,110300,110200,6
|
|
20230616,103200,482176700,110200,110200,110300,110200,34
|
|
20230616,103100,478427900,110300,110100,110300,110100,107
|
|
20230616,103000,466636900,110100,110200,110200,110100,127
|
|
20230616,102900,452648600,110200,110200,110200,110200,10
|
|
20230616,102800,451546600,110300,110200,110300,110200,11
|
|
20230616,102700,450334300,110200,110300,110300,110200,19
|
|
20230616,102600,448239600,110200,110200,110300,110200,22
|
|
20230616,102500,445814000,110200,110200,110500,110200,68
|
|
20230616,102400,438317400,110200,110400,110400,110200,172
|
|
20230616,102300,419347900,110300,110400,110400,110300,40
|
|
20230616,102200,414935800,110400,110500,110500,110300,198
|
|
20230616,102100,393072200,110500,110500,110500,110400,477
|
|
20230616,102000,340364200,110400,110400,110500,110400,103
|
|
20230616,101900,328990800,110300,110400,110400,110300,127
|
|
20230616,101800,314973300,110400,110400,110400,110400,5
|
|
20230616,101700,314421300,110400,110500,110500,110400,18
|
|
20230616,101600,312433300,110400,110400,110400,110400,9
|
|
20230616,101500,311439700,110400,110400,110400,110400,5
|
|
20230616,101400,310887700,110400,110400,110500,110400,13
|
|
20230616,101300,309452400,110400,110600,110600,110400,243
|
|
20230616,101200,282591700,110600,110600,110600,110600,5
|
|
20230616,101100,282038700,110600,110600,110600,110600,0
|
|
20230616,101000,282038700,110600,110700,110700,110600,13
|
|
20230616,100900,280600100,110600,110700,110700,110600,25
|
|
20230616,100800,277833100,110700,110700,110700,110700,0
|
|
20230616,100700,277833100,110700,110700,110700,110700,0
|
|
20230616,100600,277833100,110700,110600,110700,110600,71
|
|
20230616,100500,269973600,110700,110700,110700,110700,0
|
|
20230616,100400,269973600,110700,110700,110700,110700,3
|
|
20230616,100300,269641500,110700,110700,110700,110700,0
|
|
20230616,100200,269641500,110700,110700,110700,110700,10
|
|
20230616,100100,268534500,110700,110700,110700,110700,0
|
|
20230616,100000,268534500,110700,110700,110700,110600,13
|
|
20230616,095900,267096300,110600,110700,110700,110600,16
|
|
20230616,095800,265325200,110700,110700,110700,110700,3
|
|
20230616,095700,264993100,110700,110700,110700,110700,7
|
|
20230616,095600,264218200,110700,110700,110700,110700,3
|
|
20230616,095500,263886100,110600,110600,110700,110600,33
|
|
20230616,095400,260235500,110600,110500,110600,110500,30
|
|
20230616,095300,256920200,110400,110200,110400,110200,84
|
|
20230616,095200,247647700,110200,110600,110600,110100,191
|
|
20230616,095100,226579600,110600,110600,110600,110600,7
|
|
20230616,095000,225805400,110500,110600,110600,110500,35
|
|
20230616,094900,221935600,110700,110700,110700,110700,13
|
|
20230616,094800,220496500,110700,110700,110700,110700,9
|
|
20230616,094700,219500200,110700,110700,110700,110700,0
|
|
20230616,094600,219500200,110700,110600,110700,110600,26
|
|
20230616,094500,216624000,110600,110600,110600,110500,161
|
|
20230616,094400,198817700,110600,110500,110600,110400,31
|
|
20230616,094300,195391400,110400,110500,110600,110400,13
|
|
20230616,094200,193954900,110400,110800,110800,110400,142
|
|
20230616,094100,178246300,110800,110900,110900,110800,24
|
|
20230616,094000,175585500,110800,110800,110800,110800,0
|
|
20230616,093900,175585500,110800,110900,110900,110800,8
|
|
20230616,093800,174698700,110900,110900,110900,110900,8
|
|
20230616,093700,173811500,110900,110900,110900,110900,3
|
|
20230616,093600,173478800,110900,110800,110900,110800,114
|
|
20230616,093500,160846000,110800,110800,110800,110700,42
|
|
20230616,093400,156193400,110800,110800,110800,110700,42
|
|
20230616,093300,151542000,110800,110700,110800,110700,6
|
|
20230616,093200,150877300,110800,110800,110800,110800,6
|
|
20230616,093100,150212500,110800,110800,110800,110800,40
|
|
20230616,093000,145780500,110900,110800,110900,110800,65
|
|
20230616,092900,138577100,110800,110800,110800,110800,1
|
|
20230616,092800,138466300,110800,110800,110800,110800,8
|
|
20230616,092700,137579900,110800,110700,110800,110700,35
|
|
20230616,092600,133702000,110800,110800,110800,110800,6
|
|
20230616,092500,133037200,110800,110800,110800,110800,1
|
|
20230616,092400,132926400,110800,110800,110800,110700,16
|
|
20230616,092300,131154200,110800,110800,110800,110800,1
|
|
20230616,092200,131043400,110800,110800,110800,110700,12
|
|
20230616,092100,129713900,110800,110800,110800,110800,23
|
|
20230616,092000,127165500,110800,110600,110800,110600,61
|
|
20230616,091900,120418400,110400,110400,110400,110400,0
|
|
20230616,091800,120418400,110400,110600,110700,110400,42
|
|
20230616,091700,115773500,110800,110500,110800,110400,21
|
|
20230616,091600,113452000,110500,110500,110800,110500,70
|
|
20230616,091500,105715500,110500,110500,110700,110400,201
|
|
20230616,091400,83492400,110400,110500,110500,110400,35
|
|
20230616,091300,79625900,110600,110600,110700,110600,13
|
|
20230616,091200,78187800,110700,110700,110700,110700,0
|
|
20230616,091100,78187800,110700,110700,110700,110400,93
|
|
20230616,091000,67896800,110700,110700,110700,110700,10
|
|
20230616,090900,66789800,110700,110400,110800,110400,31
|
|
20230616,090800,63360500,110400,110400,110400,110400,1
|
|
20230616,090700,63250100,110400,110400,110400,110400,10
|
|
20230616,090600,62146100,110400,110400,110500,110100,81
|
|
20230616,090500,53209100,110400,110200,110400,110200,36
|
|
20230616,090400,49238900,110200,110200,110300,110200,69
|
|
20230616,090300,41629900,110200,110300,110300,110100,18
|
|
20230616,090200,39645500,110300,110500,110500,110300,13
|
|
20230616,090100,38210300,110500,110900,110900,110500,5
|
|
20230616,090000,37657100,110900,109400,110900,109400,344
|