667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200400,942879750,29200,29200,29200,29200,571
|
|
20230620,200300,942879750,29200,29200,29200,29200,0
|
|
20230620,200200,942879750,29200,29200,29200,29200,0
|
|
20230620,200100,942879750,29200,29200,29200,29200,0
|
|
20230620,200000,942879750,29200,29200,29200,29200,0
|
|
20230620,195900,942879750,29200,29200,29200,29200,0
|
|
20230620,195800,942879750,29200,29200,29200,29200,0
|
|
20230620,195700,942879750,29200,29200,29200,29200,0
|
|
20230620,195600,942879750,29200,29200,29200,29200,0
|
|
20230620,195500,942879750,29200,29200,29200,29200,0
|
|
20230620,195400,942879750,29200,29200,29200,29200,0
|
|
20230620,195300,942879750,29200,29200,29200,29200,0
|
|
20230620,195200,942879750,29200,29200,29200,29200,0
|
|
20230620,195100,942879750,29200,29200,29200,29200,0
|
|
20230620,195000,942879750,29200,29200,29200,29200,0
|
|
20230620,194900,942879750,29200,29200,29200,29200,0
|
|
20230620,194800,942879750,29200,29200,29200,29200,0
|
|
20230620,194700,942879750,29200,29200,29200,29200,0
|
|
20230620,194600,942879750,29200,29200,29200,29200,0
|
|
20230620,194500,942879750,29200,29200,29200,29200,0
|
|
20230620,194400,942879750,29200,29200,29200,29200,0
|
|
20230620,194300,942879750,29200,29200,29200,29200,0
|
|
20230620,194200,942879750,29200,29200,29200,29200,0
|
|
20230620,194100,942879750,29200,29200,29200,29200,0
|
|
20230620,194000,942879750,29200,29200,29200,29200,0
|
|
20230620,193900,942879750,29200,29200,29200,29200,0
|
|
20230620,193800,942879750,29200,29200,29200,29200,0
|
|
20230620,193700,942879750,29200,29200,29200,29200,0
|
|
20230620,193600,942879750,29200,29200,29200,29200,0
|
|
20230620,193500,942879750,29200,29200,29200,29200,0
|
|
20230620,193400,942879750,29200,29200,29200,29200,571
|
|
20230620,193300,942879750,29200,29200,29200,29200,0
|
|
20230620,193200,942879750,29200,29200,29200,29200,0
|
|
20230620,193100,942879750,29200,29200,29200,29200,0
|
|
20230620,193000,942879750,29200,29200,29200,29200,0
|
|
20230620,192900,942879750,29200,29200,29200,29200,0
|
|
20230620,192800,942879750,29200,29200,29200,29200,0
|
|
20230620,192700,942879750,29200,29200,29200,29200,0
|
|
20230620,192600,942879750,29200,29200,29200,29200,0
|
|
20230620,192500,942879750,29200,29200,29200,29200,0
|
|
20230620,192400,942879750,29200,29200,29200,29200,0
|
|
20230620,192300,942879750,29200,29200,29200,29200,0
|
|
20230620,192200,942879750,29200,29200,29200,29200,0
|
|
20230620,192100,942879750,29200,29200,29200,29200,0
|
|
20230620,192000,942879750,29200,29200,29200,29200,0
|
|
20230620,191900,942879750,29200,29200,29200,29200,0
|
|
20230620,191800,942879750,29200,29200,29200,29200,0
|
|
20230620,191700,942879750,29200,29200,29200,29200,0
|
|
20230620,191600,942879750,29200,29200,29200,29200,0
|
|
20230620,191500,942879750,29200,29200,29200,29200,0
|
|
20230620,191400,942879750,29200,29200,29200,29200,0
|
|
20230620,191300,942879750,29200,29200,29200,29200,0
|
|
20230620,191200,942879750,29200,29200,29200,29200,0
|
|
20230620,191100,942879750,29200,29200,29200,29200,0
|
|
20230620,191000,942879750,29200,29200,29200,29200,0
|
|
20230620,190900,942879750,29200,29200,29200,29200,0
|
|
20230620,190800,942879750,29200,29200,29200,29200,0
|
|
20230620,190700,942879750,29200,29200,29200,29200,0
|
|
20230620,190600,942879750,29200,29200,29200,29200,0
|
|
20230620,190500,942879750,29200,29200,29200,29200,0
|
|
20230620,190400,942879750,29200,29200,29200,29200,571
|
|
20230620,190300,942879750,29200,29200,29200,29200,0
|
|
20230620,190200,942879750,29200,29200,29200,29200,0
|
|
20230620,190100,942879750,29200,29200,29200,29200,0
|
|
20230620,190000,942879750,29200,29200,29200,29200,0
|
|
20230620,185900,942879750,29200,29200,29200,29200,0
|
|
20230620,185800,942879750,29200,29200,29200,29200,0
|
|
20230620,185700,942879750,29200,29200,29200,29200,0
|
|
20230620,185600,942879750,29200,29200,29200,29200,0
|
|
20230620,185500,942879750,29200,29200,29200,29200,0
|
|
20230620,185400,942879750,29200,29200,29200,29200,0
|
|
20230620,185300,942879750,29200,29200,29200,29200,0
|
|
20230620,185200,942879750,29200,29200,29200,29200,0
|
|
20230620,185100,942879750,29200,29200,29200,29200,0
|
|
20230620,185000,942879750,29200,29200,29200,29200,0
|
|
20230620,184900,942879750,29200,29200,29200,29200,0
|
|
20230620,184800,942879750,29200,29200,29200,29200,0
|
|
20230620,184700,942879750,29200,29200,29200,29200,0
|
|
20230620,184600,942879750,29200,29200,29200,29200,0
|
|
20230620,184500,942879750,29200,29200,29200,29200,0
|
|
20230620,184400,942879750,29200,29200,29200,29200,0
|
|
20230620,184300,942879750,29200,29200,29200,29200,0
|
|
20230620,184200,942879750,29200,29200,29200,29200,0
|
|
20230620,184100,942879750,29200,29200,29200,29200,0
|
|
20230620,184000,942879750,29200,29200,29200,29200,0
|
|
20230620,183900,942879750,29200,29200,29200,29200,0
|
|
20230620,183800,942879750,29200,29200,29200,29200,0
|
|
20230620,183700,942879750,29200,29200,29200,29200,0
|
|
20230620,183600,942879750,29200,29200,29200,29200,0
|
|
20230620,183500,942879750,29200,29200,29200,29200,0
|
|
20230620,183400,942879750,29200,29200,29200,29200,571
|
|
20230620,183300,942879750,29200,29200,29200,29200,0
|
|
20230620,183200,942879750,29200,29200,29200,29200,0
|
|
20230620,183100,942879750,29200,29200,29200,29200,0
|
|
20230620,183000,942879750,29200,29200,29200,29200,0
|
|
20230620,182900,942879750,29200,29200,29200,29200,0
|
|
20230620,182800,942879750,29200,29200,29200,29200,0
|
|
20230620,182700,942879750,29200,29200,29200,29200,0
|
|
20230620,182600,942879750,29200,29200,29200,29200,0
|
|
20230620,182500,942879750,29200,29200,29200,29200,0
|
|
20230620,182400,942879750,29200,29200,29200,29200,0
|
|
20230620,182300,942879750,29200,29200,29200,29200,0
|
|
20230620,182200,942879750,29200,29200,29200,29200,0
|
|
20230620,182100,942879750,29200,29200,29200,29200,0
|
|
20230620,182000,942879750,29200,29200,29200,29200,0
|
|
20230620,181900,942879750,29200,29200,29200,29200,0
|
|
20230620,181800,942879750,29200,29200,29200,29200,0
|
|
20230620,181700,942879750,29200,29200,29200,29200,0
|
|
20230620,181600,942879750,29200,29200,29200,29200,0
|
|
20230620,181500,942879750,29200,29200,29200,29200,0
|
|
20230620,181400,942879750,29200,29200,29200,29200,0
|
|
20230620,181300,942879750,29200,29200,29200,29200,0
|
|
20230620,181200,942879750,29200,29200,29200,29200,0
|
|
20230620,181100,942879750,29200,29200,29200,29200,0
|
|
20230620,181000,942879750,29200,29200,29200,29200,0
|
|
20230620,180900,942879750,29200,29200,29200,29200,0
|
|
20230620,180800,942879750,29200,29200,29200,29200,0
|
|
20230620,180700,942879750,29200,29200,29200,29200,0
|
|
20230620,180600,942879750,29200,29200,29200,29200,0
|
|
20230620,180500,942879750,29200,29200,29200,29200,0
|
|
20230620,180400,942879750,29200,29200,29200,29200,571
|
|
20230620,180300,942879750,29200,29200,29200,29200,0
|
|
20230620,180200,942879750,29200,29200,29200,29200,0
|
|
20230620,180100,942879750,29200,29200,29200,29200,0
|
|
20230620,180000,942879750,29200,29200,29200,29200,0
|
|
20230620,175900,942879750,29200,29200,29200,29200,0
|
|
20230620,175800,942879750,29200,29200,29200,29200,0
|
|
20230620,175700,942879750,29200,29200,29200,29200,0
|
|
20230620,175600,942879750,29200,29200,29200,29200,0
|
|
20230620,175500,942879750,29200,29200,29200,29200,0
|
|
20230620,175400,942879750,29200,29200,29200,29200,0
|
|
20230620,175300,942879750,29200,29200,29200,29200,0
|
|
20230620,175200,942879750,29200,29200,29200,29200,0
|
|
20230620,175100,942879750,29200,29200,29200,29200,0
|
|
20230620,175000,942879750,29200,29200,29200,29200,0
|
|
20230620,174900,942879750,29200,29200,29200,29200,0
|
|
20230620,174800,942879750,29200,29200,29200,29200,0
|
|
20230620,174700,942879750,29200,29200,29200,29200,0
|
|
20230620,174600,942879750,29200,29200,29200,29200,0
|
|
20230620,174500,942879750,29200,29200,29200,29200,0
|
|
20230620,174400,942879750,29200,29200,29200,29200,0
|
|
20230620,174300,942879750,29200,29200,29200,29200,0
|
|
20230620,174200,942879750,29200,29200,29200,29200,0
|
|
20230620,174100,942879750,29200,29200,29200,29200,0
|
|
20230620,174000,942879750,29200,29200,29200,29200,0
|
|
20230620,173900,942879750,29200,29200,29200,29200,0
|
|
20230620,173800,942879750,29200,29200,29200,29200,0
|
|
20230620,173700,942879750,29200,29200,29200,29200,0
|
|
20230620,173600,942879750,29200,29200,29200,29200,0
|
|
20230620,173500,942879750,29200,29200,29200,29200,0
|
|
20230620,173400,942879750,29200,29200,29200,29200,571
|
|
20230620,173300,942879750,29200,29200,29200,29200,0
|
|
20230620,173200,942879750,29200,29200,29200,29200,0
|
|
20230620,173100,942879750,29200,29200,29200,29200,0
|
|
20230620,173000,942879750,29200,29200,29200,29200,0
|
|
20230620,172900,942879750,29200,29200,29200,29200,0
|
|
20230620,172800,942879750,29200,29200,29200,29200,0
|
|
20230620,172700,942879750,29200,29200,29200,29200,0
|
|
20230620,172600,942879750,29200,29200,29200,29200,0
|
|
20230620,172500,942879750,29200,29200,29200,29200,0
|
|
20230620,172400,942879750,29200,29200,29200,29200,0
|
|
20230620,172300,942879750,29200,29200,29200,29200,0
|
|
20230620,172200,942879750,29200,29200,29200,29200,0
|
|
20230620,172100,942879750,29200,29200,29200,29200,0
|
|
20230620,172000,942879750,29200,29200,29200,29200,0
|
|
20230620,171900,942879750,29200,29200,29200,29200,0
|
|
20230620,171800,942879750,29200,29200,29200,29200,0
|
|
20230620,171700,942879750,29200,29200,29200,29200,0
|
|
20230620,171600,942879750,29200,29200,29200,29200,0
|
|
20230620,171500,942879750,29200,29200,29200,29200,0
|
|
20230620,171400,942879750,29200,29200,29200,29200,0
|
|
20230620,171300,942879750,29200,29200,29200,29200,0
|
|
20230620,171200,942879750,29200,29200,29200,29200,0
|
|
20230620,171100,942879750,29200,29200,29200,29200,0
|
|
20230620,171000,942879750,29200,29200,29200,29200,0
|
|
20230620,170900,942879750,29200,29200,29200,29200,0
|
|
20230620,170800,942879750,29200,29200,29200,29200,0
|
|
20230620,170700,942879750,29200,29200,29200,29200,0
|
|
20230620,170600,942879750,29200,29200,29200,29200,0
|
|
20230620,170500,942879750,29200,29200,29200,29200,0
|
|
20230620,170400,942879750,29200,29200,29200,29200,571
|
|
20230620,170300,942879750,29200,29200,29200,29200,0
|
|
20230620,170200,942879750,29200,29200,29200,29200,0
|
|
20230620,170100,942879750,29200,29200,29200,29200,0
|
|
20230620,170000,942879750,29200,29200,29200,29200,0
|
|
20230620,165900,942879750,29200,29200,29200,29200,0
|
|
20230620,165800,942879750,29200,29200,29200,29200,0
|
|
20230620,165700,942879750,29200,29200,29200,29200,0
|
|
20230620,165600,942879750,29200,29200,29200,29200,0
|
|
20230620,165500,942879750,29200,29200,29200,29200,0
|
|
20230620,165400,942879750,29200,29200,29200,29200,0
|
|
20230620,165300,942879750,29200,29200,29200,29200,0
|
|
20230620,165200,942879750,29200,29200,29200,29200,0
|
|
20230620,165100,942879750,29200,29200,29200,29200,0
|
|
20230620,165000,942879750,29200,29200,29200,29200,0
|
|
20230620,164900,942879750,29200,29200,29200,29200,0
|
|
20230620,164800,942879750,29200,29200,29200,29200,0
|
|
20230620,164700,942879750,29200,29200,29200,29200,0
|
|
20230620,164600,942879750,29200,29200,29200,29200,0
|
|
20230620,164500,942879750,29200,29200,29200,29200,0
|
|
20230620,164400,942879750,29200,29200,29200,29200,0
|
|
20230620,164300,942879750,29200,29200,29200,29200,0
|
|
20230620,164200,942879750,29200,29200,29200,29200,0
|
|
20230620,164100,942879750,29200,29200,29200,29200,0
|
|
20230620,164000,942879750,29200,29200,29200,29200,0
|
|
20230620,163900,942879750,29200,29200,29200,29200,0
|
|
20230620,163800,942879750,29200,29200,29200,29200,0
|
|
20230620,163700,942879750,29200,29200,29200,29200,0
|
|
20230620,163600,942879750,29200,29200,29200,29200,0
|
|
20230620,163500,942879750,29200,29200,29200,29200,0
|
|
20230620,163400,942879750,29200,29200,29200,29200,571
|
|
20230620,163300,942879750,29200,29200,29200,29200,0
|
|
20230620,163200,942879750,29200,29200,29200,29200,0
|
|
20230620,163100,942879750,29200,29200,29200,29200,0
|
|
20230620,163000,942879750,29200,29200,29200,29200,0
|
|
20230620,162900,942879750,29200,29200,29200,29200,0
|
|
20230620,162800,942879750,29200,29200,29200,29200,0
|
|
20230620,162700,942879750,29200,29200,29200,29200,0
|
|
20230620,162600,942879750,29200,29200,29200,29200,0
|
|
20230620,162500,942879750,29200,29200,29200,29200,0
|
|
20230620,162400,942879750,29200,29200,29200,29200,0
|
|
20230620,162300,942879750,29200,29200,29200,29200,0
|
|
20230620,162200,942879750,29200,29200,29200,29200,0
|
|
20230620,162100,942879750,29200,29200,29200,29200,0
|
|
20230620,162000,942879750,29200,29200,29200,29200,0
|
|
20230620,161900,942879750,29200,29200,29200,29200,0
|
|
20230620,161800,942879750,29200,29200,29200,29200,0
|
|
20230620,161700,942879750,29200,29200,29200,29200,0
|
|
20230620,161600,942879750,29200,29200,29200,29200,0
|
|
20230620,161500,942879750,29200,29200,29200,29200,0
|
|
20230620,161400,942879750,29200,29200,29200,29200,0
|
|
20230620,161300,942879750,29200,29200,29200,29200,0
|
|
20230620,161200,942879750,29200,29200,29200,29200,0
|
|
20230620,161100,942879750,29200,29200,29200,29200,0
|
|
20230620,161000,942879750,29200,29200,29200,29200,0
|
|
20230620,160900,942879750,29200,29200,29200,29200,0
|
|
20230620,160800,942879750,29200,29200,29200,29200,0
|
|
20230620,160700,942879750,29200,29200,29200,29200,0
|
|
20230620,160600,942879750,29200,29200,29200,29200,0
|
|
20230620,160500,942879750,29200,29200,29200,29200,0
|
|
20230620,160400,942879750,29200,29200,29200,29200,571
|
|
20230620,160300,942879750,29200,29200,29200,29200,0
|
|
20230620,160200,942879750,29200,29200,29200,29200,0
|
|
20230620,160100,942879750,29200,29200,29200,29200,0
|
|
20230620,160000,942879750,29200,29200,29200,29200,0
|
|
20230620,155900,942879750,29200,29200,29200,29200,0
|
|
20230620,155800,942879750,29200,29200,29200,29200,0
|
|
20230620,155700,942879750,29200,29200,29200,29200,0
|
|
20230620,155600,942879750,29200,29200,29200,29200,0
|
|
20230620,155500,942879750,29200,29200,29200,29200,0
|
|
20230620,155400,942879750,29200,29200,29200,29200,0
|
|
20230620,155300,942879750,29200,29200,29200,29200,0
|
|
20230620,155200,942879750,29200,29200,29200,29200,0
|
|
20230620,155100,942879750,29200,29200,29200,29200,0
|
|
20230620,155000,942879750,29200,29200,29200,29200,0
|
|
20230620,154900,942879750,29200,29200,29200,29200,0
|
|
20230620,154800,942879750,29200,29200,29200,29200,0
|
|
20230620,154700,942879750,29200,29200,29200,29200,0
|
|
20230620,154600,942879750,29200,29200,29200,29200,0
|
|
20230620,154500,942879750,29200,29200,29200,29200,0
|
|
20230620,154400,942879750,29200,29200,29200,29200,0
|
|
20230620,154300,942879750,29200,29200,29200,29200,0
|
|
20230620,154200,942879750,29200,29200,29200,29200,0
|
|
20230620,154100,942879750,29200,29200,29200,29200,0
|
|
20230620,154000,942879750,29200,29200,29200,29200,0
|
|
20230620,153900,942879750,29200,29200,29200,29200,0
|
|
20230620,153800,942879750,29200,29200,29200,29200,0
|
|
20230620,153700,942879750,29200,29200,29200,29200,0
|
|
20230620,153600,942879750,29200,29200,29200,29200,0
|
|
20230620,153500,942879750,29200,29200,29200,29200,0
|
|
20230620,153400,942879750,29200,29200,29200,29200,571
|
|
20230620,153300,942879750,29200,29200,29200,29200,0
|
|
20230620,153200,942879750,29200,29200,29200,29200,0
|
|
20230620,153100,942879750,29200,29200,29200,29200,0
|
|
20230620,153000,942879750,29200,29200,29200,29200,571
|
|
20230620,152900,926206550,29250,29250,29250,29250,0
|
|
20230620,152800,926206550,29250,29250,29250,29250,0
|
|
20230620,152700,926206550,29250,29250,29250,29250,0
|
|
20230620,152600,926206550,29250,29250,29250,29250,0
|
|
20230620,152500,926206550,29250,29250,29250,29250,0
|
|
20230620,152400,926206550,29250,29250,29250,29250,0
|
|
20230620,152300,926206550,29250,29250,29250,29250,0
|
|
20230620,152200,926206550,29250,29250,29250,29250,0
|
|
20230620,152100,926206550,29250,29250,29250,29250,0
|
|
20230620,152000,926206550,29250,29250,29250,29250,0
|
|
20230620,151900,926206550,29250,29200,29250,29150,13
|
|
20230620,151800,925827300,29250,29300,29300,29250,65
|
|
20230620,151700,923925450,29250,29200,29250,29100,112
|
|
20230620,151600,920660600,29150,29200,29200,29150,85
|
|
20230620,151500,918181050,29150,29200,29250,29150,99
|
|
20230620,151400,915289100,29150,29150,29150,29150,2
|
|
20230620,151300,915230800,29150,29200,29200,29150,63
|
|
20230620,151200,913391350,29200,29150,29200,29150,44
|
|
20230620,151100,912106950,29250,29200,29250,29200,76
|
|
20230620,151000,909885750,29150,29200,29200,29150,29
|
|
20230620,150900,909039150,29200,29200,29200,29200,11
|
|
20230620,150800,908717950,29150,29200,29250,29150,294
|
|
20230620,150700,900141550,29150,29150,29150,29150,10
|
|
20230620,150600,899850050,29200,29150,29200,29150,38
|
|
20230620,150500,898740550,29150,29100,29150,29100,5
|
|
20230620,150400,898594900,29150,29200,29200,29150,80
|
|
20230620,150300,896258950,29200,29150,29200,29150,37
|
|
20230620,150200,895178600,29200,29150,29200,29150,38
|
|
20230620,150100,894069100,29150,29200,29200,29150,43
|
|
20230620,150000,892813850,29200,29200,29200,29200,78
|
|
20230620,145900,890536250,29200,29250,29250,29200,59
|
|
20230620,145800,888813000,29150,29150,29150,29150,7
|
|
20230620,145700,888608950,29200,29250,29250,29200,80
|
|
20230620,145600,886270750,29150,29150,29200,29150,55
|
|
20230620,145500,884665700,29150,29100,29150,29100,5
|
|
20230620,145400,884520100,29100,29200,29200,29100,87
|
|
20230620,145300,881982700,29200,29150,29200,29150,149
|
|
20230620,145200,877637200,29150,29250,29250,29150,68
|
|
20230620,145100,875649000,29250,29200,29250,29200,49
|
|
20230620,145000,874215800,29250,29300,29300,29250,76
|
|
20230620,144900,871990800,29200,29250,29250,29200,43
|
|
20230620,144800,870733350,29200,29200,29250,29200,10
|
|
20230620,144700,870441300,29200,29200,29250,29200,40
|
|
20230620,144600,869271400,29250,29200,29250,29200,83
|
|
20230620,144500,866846000,29300,29300,29300,29150,88
|
|
20230620,144400,864269700,29200,29200,29200,29150,57
|
|
20230620,144300,862605350,29150,29200,29200,29150,40
|
|
20230620,144200,861437550,29200,29200,29200,29150,76
|
|
20230620,144100,859218450,29200,29100,29200,29100,21
|
|
20230620,144000,858607250,29100,29200,29200,29100,48
|
|
20230620,143900,857206050,29200,29150,29200,29150,146
|
|
20230620,143800,852947650,29150,29200,29200,29150,373
|
|
20230620,143700,842058400,29250,29250,29250,29200,52
|
|
20230620,143600,840537550,29250,29300,29300,29250,489
|
|
20230620,143500,826227950,29300,29300,29350,29300,185
|
|
20230620,143400,820804000,29300,29300,29300,29300,30
|
|
20230620,143300,819925000,29300,29350,29350,29300,66
|
|
20230620,143200,817987950,29350,29300,29350,29300,80
|
|
20230620,143100,815640000,29350,29350,29350,29300,41
|
|
20230620,143000,814436850,29350,29300,29350,29300,3
|
|
20230620,142900,814348900,29350,29350,29350,29350,0
|
|
20230620,142800,814348900,29350,29350,29350,29300,102
|
|
20230620,142700,811355450,29350,29300,29350,29300,38
|
|
20230620,142600,810240250,29300,29350,29350,29300,38
|
|
20230620,142500,809125050,29300,29250,29300,29250,12
|
|
20230620,142400,808773700,29200,29350,29350,29200,736
|
|
20230620,142300,787250700,29300,29300,29350,29300,53
|
|
20230620,142200,785696000,29300,29350,29350,29300,39
|
|
20230620,142100,784551500,29300,29350,29350,29300,279
|
|
20230620,142000,776362900,29350,29350,29350,29350,0
|
|
20230620,141900,776362900,29350,29300,29350,29300,42
|
|
20230620,141800,775130500,29350,29300,29350,29300,42
|
|
20230620,141700,773897850,29350,29300,29350,29300,258
|
|
20230620,141600,766328550,29350,29300,29350,29300,41
|
|
20230620,141500,765125450,29350,29350,29350,29350,47
|
|
20230620,141400,763746000,29300,29350,29350,29300,67
|
|
20230620,141300,761779600,29300,29300,29350,29300,150
|
|
20230620,141200,757382250,29300,29350,29350,29300,342
|
|
20230620,141100,747344850,29300,29300,29300,29300,1
|
|
20230620,141000,747315550,29350,29300,29350,29300,114
|
|
20230620,140900,743970300,29300,29250,29300,29250,4
|
|
20230620,140800,743853200,29300,29300,29300,29300,664
|
|
20230620,140700,724398000,29250,29250,29300,29250,84
|
|
20230620,140600,721937000,29300,29250,29300,29250,285
|
|
20230620,140500,713597000,29250,29300,29300,29250,78
|
|
20230620,140400,711311650,29300,29250,29300,29250,118
|
|
20230620,140300,707858350,29250,29300,29300,29250,92
|
|
20230620,140200,705162950,29250,29300,29300,29250,38
|
|
20230620,140100,704049650,29250,29250,29250,29250,9
|
|
20230620,140000,703786400,29250,29300,29300,29250,362
|
|
20230620,135900,693180050,29350,29350,29350,29350,69
|
|
20230620,135800,691154900,29300,29350,29350,29300,294
|
|
20230620,135700,682526050,29300,29250,29300,29250,406
|
|
20230620,135600,670633050,29300,29300,29300,29300,77
|
|
20230620,135500,668376950,29250,29300,29300,29250,39
|
|
20230620,135400,667234400,29250,29300,29300,29250,75
|
|
20230620,135300,665037100,29250,29300,29300,29250,39
|
|
20230620,135200,663894550,29300,29300,29300,29250,59
|
|
20230620,135100,662166500,29250,29250,29300,29250,40
|
|
20230620,135000,660994700,29300,29200,29300,29200,38
|
|
20230620,134900,659881500,29250,29300,29300,29250,37
|
|
20230620,134800,658797450,29250,29200,29250,29200,376
|
|
20230620,134700,647804050,29250,29250,29250,29250,36
|
|
20230620,134600,646751050,29200,29250,29250,29200,38
|
|
20230620,134500,645639650,29250,29200,29300,29200,72
|
|
20230620,134400,643531950,29250,29250,29250,29250,36
|
|
20230620,134300,642478950,29200,29250,29250,29200,37
|
|
20230620,134200,641396750,29200,29250,29250,29200,48
|
|
20230620,134100,639992900,29250,29200,29250,29200,56
|
|
20230620,134000,638355000,29250,29250,29250,29200,652
|
|
20230620,133900,619308500,29300,29300,29300,29250,151
|
|
20230620,133800,614884500,29300,29250,29300,29250,75
|
|
20230620,133700,612687300,29300,29250,29300,29250,42
|
|
20230620,133600,611457000,29250,29300,29300,29250,50
|
|
20230620,133500,609992200,29300,29300,29300,29300,93
|
|
20230620,133400,607267300,29300,29250,29300,29250,101
|
|
20230620,133300,604310800,29200,29250,29250,29200,103
|
|
20230620,133200,601298200,29250,29250,29250,29200,155
|
|
20230620,133100,596764500,29250,29200,29250,29200,44
|
|
20230620,133000,595477900,29200,29150,29200,29150,59
|
|
20230620,132900,593755300,29200,29150,29200,29150,37
|
|
20230620,132800,592674950,29200,29200,29200,29200,36
|
|
20230620,132700,591623750,29150,29200,29200,29150,41
|
|
20230620,132600,590426800,29200,29200,29200,29200,88
|
|
20230620,132500,587857200,29100,29150,29150,29100,2
|
|
20230620,132400,587798950,29100,29200,29200,29100,6
|
|
20230620,132300,587624200,29200,29200,29200,29200,31
|
|
20230620,132200,586719000,29150,29150,29200,29100,102
|
|
20230620,132100,583743300,29100,29100,29150,29100,13
|
|
20230620,132000,583364750,29100,29150,29150,29100,48
|
|
20230620,131900,581965600,29100,29100,29100,29100,0
|
|
20230620,131800,581965600,29100,29100,29100,29100,5
|
|
20230620,131700,581820100,29150,29150,29150,29150,0
|
|
20230620,131600,581820100,29150,29150,29150,29150,36
|
|
20230620,131500,580770700,29100,29100,29100,29100,11
|
|
20230620,131400,580450600,29150,29150,29150,29150,0
|
|
20230620,131300,580450600,29150,29150,29150,29150,0
|
|
20230620,131200,580450600,29150,29100,29150,29100,56
|
|
20230620,131100,578818350,29100,29100,29100,29100,0
|
|
20230620,131000,578818350,29100,29100,29100,29100,0
|
|
20230620,130900,578818350,29100,29150,29150,29100,34
|
|
20230620,130800,577827450,29100,29100,29100,29100,0
|
|
20230620,130700,577827450,29100,29100,29100,29100,0
|
|
20230620,130600,577827450,29100,29100,29100,29100,3
|
|
20230620,130500,577740150,29150,29150,29150,29150,47
|
|
20230620,130400,576370100,29100,29100,29100,29100,0
|
|
20230620,130300,576370100,29100,29100,29100,29100,3
|
|
20230620,130200,576282800,29150,29150,29150,29150,66
|
|
20230620,130100,574358900,29100,29100,29100,29100,1
|
|
20230620,130000,574329800,29100,29250,29250,29100,12
|
|
20230620,125900,573980200,29150,29150,29150,29150,1
|
|
20230620,125800,573951050,29150,29200,29200,29150,55
|
|
20230620,125700,572345250,29150,29150,29150,29150,9
|
|
20230620,125600,572082900,29200,29200,29200,29200,0
|
|
20230620,125500,572082900,29200,29200,29200,29200,46
|
|
20230620,125400,570739700,29250,29200,29250,29200,36
|
|
20230620,125300,569686900,29200,29200,29200,29200,1
|
|
20230620,125200,569657700,29150,29150,29150,29150,0
|
|
20230620,125100,569657700,29150,29150,29150,29150,0
|
|
20230620,125000,569657700,29150,29150,29150,29150,218
|
|
20230620,124900,563303000,29150,29150,29150,29150,0
|
|
20230620,124800,563303000,29150,29150,29150,29150,1
|
|
20230620,124700,563273850,29100,29100,29150,29100,38
|
|
20230620,124600,562166350,29050,29050,29050,29050,0
|
|
20230620,124500,562166350,29050,29050,29050,29050,0
|
|
20230620,124400,562166350,29050,29100,29150,29050,77
|
|
20230620,124300,559924950,29100,29100,29100,29100,4
|
|
20230620,124200,559808550,29100,29100,29100,29100,12
|
|
20230620,124100,559459350,29050,29100,29100,29050,8
|
|
20230620,124000,559226700,29100,29150,29150,29100,36
|
|
20230620,123900,558177400,29100,29100,29100,29100,0
|
|
20230620,123800,558177400,29100,29100,29100,29100,3
|
|
20230620,123700,558090100,29150,29150,29150,29150,51
|
|
20230620,123600,556603450,29150,29050,29150,29050,140
|
|
20230620,123500,552532300,29050,29050,29050,29050,4
|
|
20230620,123400,552416100,29100,29100,29100,29100,0
|
|
20230620,123300,552416100,29100,29050,29100,29050,170
|
|
20230620,123200,547469500,29100,29150,29150,29100,228
|
|
20230620,123100,540831250,29150,29150,29150,29150,5
|
|
20230620,123000,540685500,29150,29150,29150,29150,0
|
|
20230620,122900,540685500,29150,29150,29150,29150,24
|
|
20230620,122800,539985900,29100,29100,29100,29100,1
|
|
20230620,122700,539956800,29150,29100,29150,29100,29
|
|
20230620,122600,539112850,29100,29100,29100,29100,3
|
|
20230620,122500,539025550,29150,29150,29150,29150,35
|
|
20230620,122400,538005300,29150,29150,29150,29150,45
|
|
20230620,122300,536693550,29150,29150,29150,29150,4
|
|
20230620,122200,536576950,29200,29150,29200,29150,57
|
|
20230620,122100,534912900,29150,29150,29150,29150,101
|
|
20230620,122000,531968750,29150,29150,29150,29150,5
|
|
20230620,121900,531823000,29200,29200,29200,29200,0
|
|
20230620,121800,531823000,29200,29200,29200,29200,34
|
|
20230620,121700,530830200,29150,29150,29150,29150,3
|
|
20230620,121600,530742750,29200,29200,29200,29200,1
|
|
20230620,121500,530713550,29200,29200,29200,29200,52
|
|
20230620,121400,529195150,29150,29150,29150,29150,4
|
|
20230620,121300,529078550,29150,29150,29150,29150,0
|
|
20230620,121200,529078550,29150,29150,29150,29150,0
|
|
20230620,121100,529078550,29150,29150,29150,29150,33
|
|
20230620,121000,528116600,29150,29150,29150,29150,8
|
|
20230620,120900,527883400,29150,29150,29150,29150,18
|
|
20230620,120800,527358700,29150,29150,29150,29150,3
|
|
20230620,120700,527271250,29200,29200,29200,29200,51
|
|
20230620,120600,525782050,29150,29150,29150,29150,0
|
|
20230620,120500,525782050,29150,29150,29150,29150,11
|
|
20230620,120400,525461400,29150,29200,29200,29150,33
|
|
20230620,120300,524497850,29150,29150,29150,29150,0
|
|
20230620,120200,524497850,29150,29150,29150,29150,7
|
|
20230620,120100,524293800,29150,29150,29150,29150,11
|
|
20230620,120000,523973150,29200,29200,29200,29150,74
|
|
20230620,115900,521812450,29150,29150,29150,29150,4
|
|
20230620,115800,521695850,29100,29100,29100,29100,0
|
|
20230620,115700,521695850,29100,29100,29100,29100,0
|
|
20230620,115600,521695850,29100,29150,29150,29100,5
|
|
20230620,115500,521550250,29150,29150,29150,29150,6
|
|
20230620,115400,521375350,29150,29150,29150,29150,6
|
|
20230620,115300,521200450,29200,29150,29200,29150,52
|
|
20230620,115200,519682550,29150,29150,29150,29150,10
|
|
20230620,115100,519391050,29150,29100,29150,29100,69
|
|
20230620,115000,517379750,29100,29100,29150,29100,48
|
|
20230620,114900,515981250,29100,29100,29100,29100,0
|
|
20230620,114800,515981250,29100,29100,29100,29100,1
|
|
20230620,114700,515952150,29100,29100,29100,29100,6
|
|
20230620,114600,515777550,29100,29100,29100,29100,50
|
|
20230620,114500,514322550,29100,29100,29100,29100,0
|
|
20230620,114400,514322550,29100,29050,29100,29050,53
|
|
20230620,114300,512780400,29050,29050,29050,29050,1
|
|
20230620,114200,512751350,29050,29050,29050,29050,2
|
|
20230620,114100,512693250,29000,29000,29000,29000,320
|
|
20230620,114000,503413250,28900,28950,29000,28900,295
|
|
20230620,113900,494863700,28950,29000,29000,28950,164
|
|
20230620,113800,490113700,28950,28950,28950,28950,0
|
|
20230620,113700,490113700,28950,28950,28950,28950,3
|
|
20230620,113600,490026850,29000,29000,29000,29000,17
|
|
20230620,113500,489533850,29000,29000,29000,29000,39
|
|
20230620,113400,488402850,28950,28950,28950,28950,4
|
|
20230620,113300,488287050,28950,28950,28950,28950,0
|
|
20230620,113200,488287050,28950,29050,29050,28950,670
|
|
20230620,113100,468874800,29050,29000,29050,29000,39
|
|
20230620,113000,467742000,29050,29050,29050,29050,21
|
|
20230620,112900,467131950,29050,29050,29050,29050,1
|
|
20230620,112800,467102900,29000,29050,29050,29000,36
|
|
20230620,112700,466057250,29000,29000,29000,29000,0
|
|
20230620,112600,466057250,29000,29000,29000,29000,0
|
|
20230620,112500,466057250,29000,29000,29000,29000,4
|
|
20230620,112400,465941250,29050,29050,29050,29050,52
|
|
20230620,112300,464430650,29000,29000,29000,29000,8
|
|
20230620,112200,464198650,29000,29000,29000,29000,13
|
|
20230620,112100,463821650,29000,29000,29000,29000,28
|
|
20230620,112000,463009650,29000,29000,29000,29000,75
|
|
20230620,111900,460834650,29000,29050,29050,29000,14
|
|
20230620,111800,460428150,29000,29000,29000,29000,10
|
|
20230620,111700,460138150,29000,29000,29000,28950,167
|
|
20230620,111600,455295200,29000,29000,29000,28950,75
|
|
20230620,111500,453120850,29000,29000,29000,29000,0
|
|
20230620,111400,453120850,29000,29000,29000,29000,0
|
|
20230620,111300,453120850,29000,28950,29000,28950,73
|
|
20230620,111200,451005650,28950,28950,28950,28950,20
|
|
20230620,111100,450426650,28950,28950,28950,28950,30
|
|
20230620,111000,449558150,28950,29000,29000,28950,348
|
|
20230620,110900,439481400,28950,29000,29000,28950,21
|
|
20230620,110800,438873400,29000,29000,29000,29000,3
|
|
20230620,110700,438786400,29000,28950,29000,28950,5
|
|
20230620,110600,438641550,29000,29000,29000,29000,41
|
|
20230620,110500,437452550,29000,29000,29000,29000,236
|
|
20230620,110400,430608550,29000,29000,29000,29000,98
|
|
20230620,110300,427766550,29000,29000,29000,29000,265
|
|
20230620,110200,420081550,28950,28950,28950,28950,78
|
|
20230620,110100,417823450,28950,28950,28950,28950,4
|
|
20230620,110000,417707650,29000,29000,29000,29000,1
|
|
20230620,105900,417678650,29000,28950,29000,28950,80
|
|
20230620,105800,415359650,28950,28950,28950,28950,18
|
|
20230620,105700,414838550,29000,29050,29050,29000,981
|
|
20230620,105600,386389500,29050,29050,29050,29050,0
|
|
20230620,105500,386389500,29050,29050,29050,29000,79
|
|
20230620,105400,384095750,29050,29000,29050,29000,70
|
|
20230620,105300,382065000,29050,29050,29050,29050,0
|
|
20230620,105200,382065000,29050,29050,29100,29050,45
|
|
20230620,105100,380755850,29000,29000,29000,29000,0
|
|
20230620,105000,380755850,29000,29000,29000,29000,3
|
|
20230620,104900,380668850,29000,29000,29000,29000,3
|
|
20230620,104800,380581850,29050,29050,29050,29050,47
|
|
20230620,104700,379216500,29000,29000,29000,29000,0
|
|
20230620,104600,379216500,29000,29000,29000,29000,4
|
|
20230620,104500,379100500,29050,29050,29050,29050,36
|
|
20230620,104400,378054700,29000,29000,29000,29000,0
|
|
20230620,104300,378054700,29000,29000,29050,29000,57
|
|
20230620,104200,376401550,29100,29100,29100,29050,558
|
|
20230620,104100,360189350,29100,29100,29100,29100,108
|
|
20230620,104000,357046550,29100,29050,29100,29050,5
|
|
20230620,103900,356901250,29100,29100,29100,29100,1
|
|
20230620,103800,356872150,29100,29100,29100,29100,0
|
|
20230620,103700,356872150,29100,29050,29100,29050,44
|
|
20230620,103600,355592400,29050,29100,29100,29050,4
|
|
20230620,103500,355476100,29100,29100,29100,29100,1
|
|
20230620,103400,355447000,29100,29050,29100,29050,46
|
|
20230620,103300,354108550,29050,29050,29050,29050,100
|
|
20230620,103200,351203550,29050,29050,29050,29050,0
|
|
20230620,103100,351203550,29050,29050,29050,29050,4
|
|
20230620,103000,351087350,29100,29100,29100,29100,41
|
|
20230620,102900,349894250,29050,29100,29100,29050,52
|
|
20230620,102800,348383500,29050,29050,29050,29050,1
|
|
20230620,102700,348354450,29050,29100,29100,29050,52
|
|
20230620,102600,346841400,29100,29100,29100,29100,10
|
|
20230620,102500,346550400,29000,29000,29000,29000,0
|
|
20230620,102400,346550400,29000,29000,29000,29000,44
|
|
20230620,102300,345274400,29100,29000,29100,29000,85
|
|
20230620,102200,342805900,29000,29000,29000,29000,0
|
|
20230620,102100,342805900,29000,29050,29050,29000,97
|
|
20230620,102000,339988200,29050,29050,29050,29050,230
|
|
20230620,101900,333306700,29150,29100,29150,29050,186
|
|
20230620,101800,327894900,29100,29100,29100,29100,3
|
|
20230620,101700,327807600,29100,29100,29100,29100,27
|
|
20230620,101600,327021900,29100,29150,29150,29100,51
|
|
20230620,101500,325535400,29100,29100,29100,29100,4
|
|
20230620,101400,325419000,29150,29150,29150,29150,0
|
|
20230620,101300,325419000,29150,29150,29150,29150,16
|
|
20230620,101200,324952600,29150,29150,29150,29150,39
|
|
20230620,101100,323815750,29100,29100,29100,29100,30
|
|
20230620,101000,322942750,29100,29100,29100,29100,50
|
|
20230620,100900,321487750,29100,29100,29100,29100,2
|
|
20230620,100800,321429550,29100,29100,29100,29100,12
|
|
20230620,100700,321080350,29100,29100,29100,29100,50
|
|
20230620,100600,319625350,29100,29100,29100,29100,1
|
|
20230620,100500,319596250,29200,29200,29200,29200,44
|
|
20230620,100400,318311450,29150,29150,29150,29150,0
|
|
20230620,100300,318311450,29150,29150,29150,29050,520
|
|
20230620,100200,303193900,29150,29150,29150,29150,0
|
|
20230620,100100,303193900,29150,29200,29200,29150,35
|
|
20230620,100000,302173400,29200,29200,29200,29200,1
|
|
20230620,095900,302144200,29200,29200,29200,29200,6
|
|
20230620,095800,301969000,29200,29200,29200,29200,40
|
|
20230620,095700,300801000,29200,29200,29200,29200,0
|
|
20230620,095600,300801000,29200,29150,29200,29100,209
|
|
20230620,095500,294704150,29100,29100,29100,29100,0
|
|
20230620,095400,294704150,29100,29200,29200,29100,100
|
|
20230620,095300,291793250,29200,29200,29200,29200,3
|
|
20230620,095200,291705650,29250,29250,29250,29250,5
|
|
20230620,095100,291559400,29100,29150,29150,29100,100
|
|
20230620,095000,288649100,29150,29300,29300,29150,60
|
|
20230620,094900,286897150,29300,29300,29300,29300,5
|
|
20230620,094800,286750650,29250,29250,29250,29250,94
|
|
20230620,094700,284001150,29200,29200,29200,29200,0
|
|
20230620,094600,284001150,29200,29150,29200,29150,11
|
|
20230620,094500,283680000,29150,29100,29150,29100,107
|
|
20230620,094400,280565850,29100,29100,29100,29100,45
|
|
20230620,094300,279256350,29050,29100,29150,29050,767
|
|
20230620,094200,256943850,29100,29100,29100,29100,100
|
|
20230620,094100,254033850,29150,29200,29200,29150,698
|
|
20230620,094000,233672750,29200,29250,29250,29200,80
|
|
20230620,093900,231336700,29250,29300,29300,29250,8
|
|
20230620,093800,231102400,29300,29250,29300,29200,232
|
|
20230620,093700,224317700,29300,29300,29300,29250,7
|
|
20230620,093600,224112650,29300,29300,29300,29300,11
|
|
20230620,093500,223790350,29350,29350,29350,29350,10
|
|
20230620,093400,223496850,29350,29400,29400,29350,31
|
|
20230620,093300,222586500,29300,29400,29400,29300,140
|
|
20230620,093200,218482500,29400,29400,29400,29400,144
|
|
20230620,093100,214248900,29400,29400,29400,29250,796
|
|
20230620,093000,190907150,29400,29400,29400,29400,120
|
|
20230620,092900,187379150,29400,29300,29400,29300,347
|
|
20230620,092800,177177750,29300,29350,29350,29300,242
|
|
20230620,092700,170077150,29300,29300,29300,29300,0
|
|
20230620,092600,170077150,29300,29400,29400,29300,955
|
|
20230620,092500,142016750,29450,29400,29450,29400,125
|
|
20230620,092400,138341500,29400,29400,29400,29400,21
|
|
20230620,092300,137724100,29400,29400,29450,29400,300
|
|
20230620,092200,128896950,29400,29350,29400,29350,591
|
|
20230620,092100,111545450,29300,29250,29300,29250,149
|
|
20230620,092000,107182800,29250,29250,29250,29250,261
|
|
20230620,091900,99548550,29200,29200,29200,29200,0
|
|
20230620,091800,99548550,29200,29150,29200,29150,288
|
|
20230620,091700,91143200,29150,29150,29150,29150,384
|
|
20230620,091600,79949600,29150,29050,29150,29050,331
|
|
20230620,091500,70332600,29150,29100,29150,29100,212
|
|
20230620,091400,64161850,29100,29100,29100,29100,366
|
|
20230620,091300,53511250,29150,29150,29150,29150,62
|
|
20230620,091200,51703950,29150,29150,29150,29150,4
|
|
20230620,091100,51587350,29150,29150,29150,29150,227
|
|
20230620,091000,44970300,29150,29150,29150,29150,50
|
|
20230620,090900,43512800,29150,29100,29150,29100,43
|
|
20230620,090800,42259850,29100,29100,29100,29100,30
|
|
20230620,090700,41386850,29200,29100,29200,29100,74
|
|
20230620,090600,39233150,29100,29100,29100,29100,217
|
|
20230620,090500,32918450,29200,29150,29200,29150,127
|
|
20230620,090400,29212950,29150,29150,29150,29150,32
|
|
20230620,090300,28280150,29200,29200,29200,29050,274
|
|
20230620,090200,20307850,29250,29300,29350,29250,251
|
|
20230620,090100,12955300,29300,29300,29300,29300,200
|
|
20230620,090000,7095300,29300,29400,29400,29300,233
|