619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,191500,1580909000,43300,43300,43300,43300,0
|
|
20230622,191400,1580909000,43300,43300,43300,43300,0
|
|
20230622,191300,1580909000,43300,43300,43300,43300,0
|
|
20230622,191200,1580909000,43300,43300,43300,43300,0
|
|
20230622,191100,1580909000,43300,43300,43300,43300,0
|
|
20230622,191000,1580909000,43300,43300,43300,43300,0
|
|
20230622,190900,1580909000,43300,43300,43300,43300,0
|
|
20230622,190800,1580909000,43300,43300,43300,43300,0
|
|
20230622,190700,1580909000,43300,43300,43300,43300,0
|
|
20230622,190600,1580909000,43300,43300,43300,43300,0
|
|
20230622,190500,1580909000,43300,43300,43300,43300,0
|
|
20230622,190400,1580909000,43300,43300,43300,43300,0
|
|
20230622,190300,1580909000,43300,43300,43300,43300,0
|
|
20230622,190200,1580909000,43300,43300,43300,43300,0
|
|
20230622,190100,1580909000,43300,43300,43300,43300,0
|
|
20230622,190000,1580909000,43300,43300,43300,43300,0
|
|
20230622,185900,1580909000,43300,43300,43300,43300,0
|
|
20230622,185800,1580909000,43300,43300,43300,43300,0
|
|
20230622,185700,1580909000,43300,43300,43300,43300,0
|
|
20230622,185600,1580909000,43300,43300,43300,43300,0
|
|
20230622,185500,1580909000,43300,43300,43300,43300,0
|
|
20230622,185400,1580909000,43300,43300,43300,43300,0
|
|
20230622,185300,1580909000,43300,43300,43300,43300,0
|
|
20230622,185200,1580909000,43300,43300,43300,43300,0
|
|
20230622,185100,1580909000,43300,43300,43300,43300,0
|
|
20230622,185000,1580909000,43300,43300,43300,43300,0
|
|
20230622,184900,1580909000,43300,43300,43300,43300,0
|
|
20230622,184800,1580909000,43300,43300,43300,43300,0
|
|
20230622,184700,1580909000,43300,43300,43300,43300,0
|
|
20230622,184600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,184500,1580909000,43300,43300,43300,43300,0
|
|
20230622,184400,1580909000,43300,43300,43300,43300,0
|
|
20230622,184300,1580909000,43300,43300,43300,43300,0
|
|
20230622,184200,1580909000,43300,43300,43300,43300,0
|
|
20230622,184100,1580909000,43300,43300,43300,43300,0
|
|
20230622,184000,1580909000,43300,43300,43300,43300,0
|
|
20230622,183900,1580909000,43300,43300,43300,43300,0
|
|
20230622,183800,1580909000,43300,43300,43300,43300,0
|
|
20230622,183700,1580909000,43300,43300,43300,43300,0
|
|
20230622,183600,1580909000,43300,43300,43300,43300,0
|
|
20230622,183500,1580909000,43300,43300,43300,43300,0
|
|
20230622,183400,1580909000,43300,43300,43300,43300,0
|
|
20230622,183300,1580909000,43300,43300,43300,43300,0
|
|
20230622,183200,1580909000,43300,43300,43300,43300,0
|
|
20230622,183100,1580909000,43300,43300,43300,43300,0
|
|
20230622,183000,1580909000,43300,43300,43300,43300,0
|
|
20230622,182900,1580909000,43300,43300,43300,43300,0
|
|
20230622,182800,1580909000,43300,43300,43300,43300,0
|
|
20230622,182700,1580909000,43300,43300,43300,43300,0
|
|
20230622,182600,1580909000,43300,43300,43300,43300,0
|
|
20230622,182500,1580909000,43300,43300,43300,43300,0
|
|
20230622,182400,1580909000,43300,43300,43300,43300,0
|
|
20230622,182300,1580909000,43300,43300,43300,43300,0
|
|
20230622,182200,1580909000,43300,43300,43300,43300,0
|
|
20230622,182100,1580909000,43300,43300,43300,43300,0
|
|
20230622,182000,1580909000,43300,43300,43300,43300,0
|
|
20230622,181900,1580909000,43300,43300,43300,43300,0
|
|
20230622,181800,1580909000,43300,43300,43300,43300,0
|
|
20230622,181700,1580909000,43300,43300,43300,43300,0
|
|
20230622,181600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,181500,1580909000,43300,43300,43300,43300,0
|
|
20230622,181400,1580909000,43300,43300,43300,43300,0
|
|
20230622,181300,1580909000,43300,43300,43300,43300,0
|
|
20230622,181200,1580909000,43300,43300,43300,43300,0
|
|
20230622,181100,1580909000,43300,43300,43300,43300,0
|
|
20230622,181000,1580909000,43300,43300,43300,43300,0
|
|
20230622,180900,1580909000,43300,43300,43300,43300,0
|
|
20230622,180800,1580909000,43300,43300,43300,43300,0
|
|
20230622,180700,1580909000,43300,43300,43300,43300,0
|
|
20230622,180600,1580909000,43300,43300,43300,43300,0
|
|
20230622,180500,1580909000,43300,43300,43300,43300,0
|
|
20230622,180400,1580909000,43300,43300,43300,43300,0
|
|
20230622,180300,1580909000,43300,43300,43300,43300,0
|
|
20230622,180200,1580909000,43300,43300,43300,43300,0
|
|
20230622,180100,1580909000,43300,43300,43300,43300,0
|
|
20230622,180000,1580909000,43300,43300,43300,43300,0
|
|
20230622,175900,1580909000,43300,43300,43300,43300,0
|
|
20230622,175800,1580909000,43300,43300,43300,43300,0
|
|
20230622,175700,1580909000,43300,43300,43300,43300,0
|
|
20230622,175600,1580909000,43300,43300,43300,43300,0
|
|
20230622,175500,1580909000,43300,43300,43300,43300,0
|
|
20230622,175400,1580909000,43300,43300,43300,43300,0
|
|
20230622,175300,1580909000,43300,43300,43300,43300,0
|
|
20230622,175200,1580909000,43300,43300,43300,43300,0
|
|
20230622,175100,1580909000,43300,43300,43300,43300,0
|
|
20230622,175000,1580909000,43300,43300,43300,43300,0
|
|
20230622,174900,1580909000,43300,43300,43300,43300,0
|
|
20230622,174800,1580909000,43300,43300,43300,43300,0
|
|
20230622,174700,1580909000,43300,43300,43300,43300,0
|
|
20230622,174600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,174500,1580909000,43300,43300,43300,43300,0
|
|
20230622,174400,1580909000,43300,43300,43300,43300,0
|
|
20230622,174300,1580909000,43300,43300,43300,43300,0
|
|
20230622,174200,1580909000,43300,43300,43300,43300,0
|
|
20230622,174100,1580909000,43300,43300,43300,43300,0
|
|
20230622,174000,1580909000,43300,43300,43300,43300,0
|
|
20230622,173900,1580909000,43300,43300,43300,43300,0
|
|
20230622,173800,1580909000,43300,43300,43300,43300,0
|
|
20230622,173700,1580909000,43300,43300,43300,43300,0
|
|
20230622,173600,1580909000,43300,43300,43300,43300,0
|
|
20230622,173500,1580909000,43300,43300,43300,43300,0
|
|
20230622,173400,1580909000,43300,43300,43300,43300,0
|
|
20230622,173300,1580909000,43300,43300,43300,43300,0
|
|
20230622,173200,1580909000,43300,43300,43300,43300,0
|
|
20230622,173100,1580909000,43300,43300,43300,43300,0
|
|
20230622,173000,1580909000,43300,43300,43300,43300,0
|
|
20230622,172900,1580909000,43300,43300,43300,43300,0
|
|
20230622,172800,1580909000,43300,43300,43300,43300,0
|
|
20230622,172700,1580909000,43300,43300,43300,43300,0
|
|
20230622,172600,1580909000,43300,43300,43300,43300,0
|
|
20230622,172500,1580909000,43300,43300,43300,43300,0
|
|
20230622,172400,1580909000,43300,43300,43300,43300,0
|
|
20230622,172300,1580909000,43300,43300,43300,43300,0
|
|
20230622,172200,1580909000,43300,43300,43300,43300,0
|
|
20230622,172100,1580909000,43300,43300,43300,43300,0
|
|
20230622,172000,1580909000,43300,43300,43300,43300,0
|
|
20230622,171900,1580909000,43300,43300,43300,43300,0
|
|
20230622,171800,1580909000,43300,43300,43300,43300,0
|
|
20230622,171700,1580909000,43300,43300,43300,43300,0
|
|
20230622,171600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,171500,1580909000,43300,43300,43300,43300,0
|
|
20230622,171400,1580909000,43300,43300,43300,43300,0
|
|
20230622,171300,1580909000,43300,43300,43300,43300,0
|
|
20230622,171200,1580909000,43300,43300,43300,43300,0
|
|
20230622,171100,1580909000,43300,43300,43300,43300,0
|
|
20230622,171000,1580909000,43300,43300,43300,43300,0
|
|
20230622,170900,1580909000,43300,43300,43300,43300,0
|
|
20230622,170800,1580909000,43300,43300,43300,43300,0
|
|
20230622,170700,1580909000,43300,43300,43300,43300,0
|
|
20230622,170600,1580909000,43300,43300,43300,43300,0
|
|
20230622,170500,1580909000,43300,43300,43300,43300,0
|
|
20230622,170400,1580909000,43300,43300,43300,43300,0
|
|
20230622,170300,1580909000,43300,43300,43300,43300,0
|
|
20230622,170200,1580909000,43300,43300,43300,43300,0
|
|
20230622,170100,1580909000,43300,43300,43300,43300,0
|
|
20230622,170000,1580909000,43300,43300,43300,43300,0
|
|
20230622,165900,1580909000,43300,43300,43300,43300,0
|
|
20230622,165800,1580909000,43300,43300,43300,43300,0
|
|
20230622,165700,1580909000,43300,43300,43300,43300,0
|
|
20230622,165600,1580909000,43300,43300,43300,43300,0
|
|
20230622,165500,1580909000,43300,43300,43300,43300,0
|
|
20230622,165400,1580909000,43300,43300,43300,43300,0
|
|
20230622,165300,1580909000,43300,43300,43300,43300,0
|
|
20230622,165200,1580909000,43300,43300,43300,43300,0
|
|
20230622,165100,1580909000,43300,43300,43300,43300,0
|
|
20230622,165000,1580909000,43300,43300,43300,43300,0
|
|
20230622,164900,1580909000,43300,43300,43300,43300,0
|
|
20230622,164800,1580909000,43300,43300,43300,43300,0
|
|
20230622,164700,1580909000,43300,43300,43300,43300,0
|
|
20230622,164600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,164500,1580909000,43300,43300,43300,43300,0
|
|
20230622,164400,1580909000,43300,43300,43300,43300,0
|
|
20230622,164300,1580909000,43300,43300,43300,43300,0
|
|
20230622,164200,1580909000,43300,43300,43300,43300,0
|
|
20230622,164100,1580909000,43300,43300,43300,43300,0
|
|
20230622,164000,1580909000,43300,43300,43300,43300,0
|
|
20230622,163900,1580909000,43300,43300,43300,43300,0
|
|
20230622,163800,1580909000,43300,43300,43300,43300,0
|
|
20230622,163700,1580909000,43300,43300,43300,43300,0
|
|
20230622,163600,1580909000,43300,43300,43300,43300,0
|
|
20230622,163500,1580909000,43300,43300,43300,43300,0
|
|
20230622,163400,1580909000,43300,43300,43300,43300,0
|
|
20230622,163300,1580909000,43300,43300,43300,43300,0
|
|
20230622,163200,1580909000,43300,43300,43300,43300,0
|
|
20230622,163100,1580909000,43300,43300,43300,43300,0
|
|
20230622,163000,1580909000,43300,43300,43300,43300,0
|
|
20230622,162900,1580909000,43300,43300,43300,43300,0
|
|
20230622,162800,1580909000,43300,43300,43300,43300,0
|
|
20230622,162700,1580909000,43300,43300,43300,43300,0
|
|
20230622,162600,1580909000,43300,43300,43300,43300,0
|
|
20230622,162500,1580909000,43300,43300,43300,43300,0
|
|
20230622,162400,1580909000,43300,43300,43300,43300,0
|
|
20230622,162300,1580909000,43300,43300,43300,43300,0
|
|
20230622,162200,1580909000,43300,43300,43300,43300,0
|
|
20230622,162100,1580909000,43300,43300,43300,43300,0
|
|
20230622,162000,1580909000,43300,43300,43300,43300,0
|
|
20230622,161900,1580909000,43300,43300,43300,43300,0
|
|
20230622,161800,1580909000,43300,43300,43300,43300,0
|
|
20230622,161700,1580909000,43300,43300,43300,43300,0
|
|
20230622,161600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,161500,1580909000,43300,43300,43300,43300,0
|
|
20230622,161400,1580909000,43300,43300,43300,43300,0
|
|
20230622,161300,1580909000,43300,43300,43300,43300,0
|
|
20230622,161200,1580909000,43300,43300,43300,43300,0
|
|
20230622,161100,1580909000,43300,43300,43300,43300,0
|
|
20230622,161000,1580909000,43300,43300,43300,43300,0
|
|
20230622,160900,1580909000,43300,43300,43300,43300,0
|
|
20230622,160800,1580909000,43300,43300,43300,43300,0
|
|
20230622,160700,1580909000,43300,43300,43300,43300,0
|
|
20230622,160600,1580909000,43300,43300,43300,43300,0
|
|
20230622,160500,1580909000,43300,43300,43300,43300,0
|
|
20230622,160400,1580909000,43300,43300,43300,43300,0
|
|
20230622,160300,1580909000,43300,43300,43300,43300,0
|
|
20230622,160200,1580909000,43300,43300,43300,43300,0
|
|
20230622,160100,1580909000,43300,43300,43300,43300,0
|
|
20230622,160000,1580909000,43300,43300,43300,43300,0
|
|
20230622,155900,1580909000,43300,43300,43300,43300,0
|
|
20230622,155800,1580909000,43300,43300,43300,43300,0
|
|
20230622,155700,1580909000,43300,43300,43300,43300,0
|
|
20230622,155600,1580909000,43300,43300,43300,43300,0
|
|
20230622,155500,1580909000,43300,43300,43300,43300,0
|
|
20230622,155400,1580909000,43300,43300,43300,43300,0
|
|
20230622,155300,1580909000,43300,43300,43300,43300,0
|
|
20230622,155200,1580909000,43300,43300,43300,43300,0
|
|
20230622,155100,1580909000,43300,43300,43300,43300,0
|
|
20230622,155000,1580909000,43300,43300,43300,43300,0
|
|
20230622,154900,1580909000,43300,43300,43300,43300,0
|
|
20230622,154800,1580909000,43300,43300,43300,43300,0
|
|
20230622,154700,1580909000,43300,43300,43300,43300,0
|
|
20230622,154600,1580909000,43300,43300,43300,43300,2919
|
|
20230622,154500,1580909000,43300,43300,43300,43300,0
|
|
20230622,154400,1580909000,43300,43300,43300,43300,0
|
|
20230622,154300,1580909000,43300,43300,43300,43300,0
|
|
20230622,154200,1580909000,43300,43300,43300,43300,0
|
|
20230622,154100,1580909000,43300,43300,43300,43300,0
|
|
20230622,154000,1580909000,43300,43300,43300,43300,0
|
|
20230622,153900,1580909000,43300,43300,43300,43300,0
|
|
20230622,153800,1580909000,43300,43300,43300,43300,0
|
|
20230622,153700,1580909000,43300,43300,43300,43300,0
|
|
20230622,153600,1580909000,43300,43300,43300,43300,0
|
|
20230622,153500,1580909000,43300,43300,43300,43300,0
|
|
20230622,153400,1580909000,43300,43300,43300,43300,0
|
|
20230622,153300,1580909000,43300,43300,43300,43300,0
|
|
20230622,153200,1580909000,43300,43300,43300,43300,0
|
|
20230622,153100,1580909000,43300,43300,43300,43300,0
|
|
20230622,153000,1580909000,43300,43300,43300,43300,2919
|
|
20230622,152900,1454516300,43100,43100,43100,43100,0
|
|
20230622,152800,1454516300,43100,43100,43100,43100,0
|
|
20230622,152700,1454516300,43100,43100,43100,43100,0
|
|
20230622,152600,1454516300,43100,43100,43100,43100,0
|
|
20230622,152500,1454516300,43100,43100,43100,43100,0
|
|
20230622,152400,1454516300,43100,43100,43100,43100,0
|
|
20230622,152300,1454516300,43100,43100,43100,43100,0
|
|
20230622,152200,1454516300,43100,43100,43100,43100,0
|
|
20230622,152100,1454516300,43100,43100,43100,43100,0
|
|
20230622,152000,1454516300,43100,43100,43100,43100,0
|
|
20230622,151900,1454516300,43100,43050,43100,43050,70
|
|
20230622,151800,1451500400,43050,43100,43100,43050,77
|
|
20230622,151700,1448184600,43150,43150,43150,43150,1
|
|
20230622,151600,1448141450,43150,43100,43150,43100,53
|
|
20230622,151500,1445857050,43100,43100,43150,43100,94
|
|
20230622,151400,1441805500,43150,43100,43150,43100,8
|
|
20230622,151300,1441460500,43100,43150,43150,43100,4
|
|
20230622,151200,1441288050,43100,43100,43100,43100,29
|
|
20230622,151100,1440038150,43100,43150,43150,43100,7
|
|
20230622,151000,1439736400,43100,43150,43150,43100,6
|
|
20230622,150900,1439477750,43100,43100,43100,43100,15
|
|
20230622,150800,1438831250,43100,43150,43150,43100,65
|
|
20230622,150700,1436027200,43150,43100,43150,43100,56
|
|
20230622,150600,1433613300,43100,43150,43150,43100,13
|
|
20230622,150500,1433052950,43100,43100,43100,43100,7
|
|
20230622,150400,1432751250,43150,43150,43150,43150,1
|
|
20230622,150300,1432708100,43100,43100,43100,43100,21
|
|
20230622,150200,1431803000,43150,43150,43150,43150,9
|
|
20230622,150100,1431414650,43150,43150,43150,43150,129
|
|
20230622,150000,1425848300,43150,43200,43200,43150,58
|
|
20230622,145900,1423343400,43200,43200,43200,43200,44
|
|
20230622,145800,1421442600,43200,43200,43200,43200,14
|
|
20230622,145700,1420837800,43150,43150,43150,43150,53
|
|
20230622,145600,1418550850,43200,43200,43200,43200,46
|
|
20230622,145500,1416563650,43200,43200,43200,43200,35
|
|
20230622,145400,1415051650,43200,43150,43200,43150,19
|
|
20230622,145300,1414230900,43200,43200,43200,43200,42
|
|
20230622,145200,1412416500,43150,43150,43150,43150,0
|
|
20230622,145100,1412416500,43150,43150,43200,43150,441
|
|
20230622,145000,1393379950,43200,43200,43200,43200,0
|
|
20230622,144900,1393379950,43200,43200,43200,43200,87
|
|
20230622,144800,1389621550,43200,43200,43200,43200,14
|
|
20230622,144700,1389016750,43150,43200,43200,43150,86
|
|
20230622,144600,1385302100,43200,43200,43200,43200,371
|
|
20230622,144500,1369274900,43200,43150,43200,43150,20
|
|
20230622,144400,1368411200,43200,43200,43200,43200,14
|
|
20230622,144300,1367806400,43150,43200,43200,43150,95
|
|
20230622,144200,1363705050,43200,43200,43200,43200,42
|
|
20230622,144100,1361890650,43200,43200,43200,43200,14
|
|
20230622,144000,1361285850,43250,43250,43250,43250,1
|
|
20230622,143900,1361242600,43200,43200,43200,43200,44
|
|
20230622,143800,1359341800,43200,43200,43200,43200,40
|
|
20230622,143700,1357613800,43200,43150,43200,43150,21
|
|
20230622,143600,1356706950,43200,43200,43200,43200,47
|
|
20230622,143500,1354676550,43200,43250,43250,43200,15
|
|
20230622,143400,1354028500,43250,43200,43250,43150,107
|
|
20230622,143300,1349406850,43200,43200,43200,43200,0
|
|
20230622,143200,1349406850,43200,43200,43200,43200,116
|
|
20230622,143100,1344395650,43200,43200,43200,43200,23
|
|
20230622,143000,1343402050,43200,43200,43200,43200,110
|
|
20230622,142900,1338650050,43200,43200,43200,43150,78
|
|
20230622,142800,1335281000,43150,43150,43150,43150,0
|
|
20230622,142700,1335281000,43150,43150,43150,43100,71
|
|
20230622,142600,1332217400,43150,43200,43200,43150,71
|
|
20230622,142500,1329151600,43150,43100,43150,43100,29
|
|
20230622,142400,1327900750,43150,43200,43200,43150,35
|
|
20230622,142300,1326389800,43150,43150,43150,43150,0
|
|
20230622,142200,1326389800,43150,43200,43200,43150,43
|
|
20230622,142100,1324532900,43100,43150,43200,43100,221
|
|
20230622,142000,1315000100,43200,43200,43200,43200,21
|
|
20230622,141900,1314092900,43250,43200,43250,43200,75
|
|
20230622,141800,1310852650,43200,43200,43200,43200,7
|
|
20230622,141700,1310550250,43200,43200,43200,43200,49
|
|
20230622,141600,1308433450,43150,43150,43150,43150,28
|
|
20230622,141500,1307225250,43200,43200,43200,43200,47
|
|
20230622,141400,1305194850,43200,43200,43200,43200,15
|
|
20230622,141300,1304546850,43150,43150,43150,43150,4
|
|
20230622,141200,1304374250,43200,43150,43200,43150,68
|
|
20230622,141100,1301436850,43200,43150,43200,43150,28
|
|
20230622,141000,1300228400,43200,43200,43200,43200,3
|
|
20230622,140900,1300098800,43150,43150,43150,43150,64
|
|
20230622,140800,1297337200,43150,43100,43150,43100,48
|
|
20230622,140700,1295266650,43150,43150,43150,43150,28
|
|
20230622,140600,1294058450,43150,43150,43150,43150,10
|
|
20230622,140500,1293626950,43150,43100,43150,43100,62
|
|
20230622,140400,1290952650,43100,43100,43100,43100,7
|
|
20230622,140300,1290650950,43100,43100,43100,43100,24
|
|
20230622,140200,1289616550,43100,43100,43100,43100,47
|
|
20230622,140100,1287590850,43100,43100,43100,43100,0
|
|
20230622,140000,1287590850,43100,43100,43100,43100,30
|
|
20230622,135900,1286297850,43100,43050,43100,43050,41
|
|
20230622,135800,1284531600,43100,43100,43100,43100,147
|
|
20230622,135700,1278195900,43050,43100,43100,43000,261
|
|
20230622,135600,1266970700,43050,43050,43050,43050,4
|
|
20230622,135500,1266798500,43050,43100,43100,43050,172
|
|
20230622,135400,1259389800,43100,43100,43100,43100,0
|
|
20230622,135300,1259389800,43100,43050,43100,43050,37
|
|
20230622,135200,1257796200,43050,43100,43100,43050,137
|
|
20230622,135100,1251896000,43050,43100,43100,43050,56
|
|
20230622,135000,1249483400,43050,43100,43100,43050,34
|
|
20230622,134900,1248019000,43100,43100,43100,43100,0
|
|
20230622,134800,1248019000,43100,43100,43150,43100,75
|
|
20230622,134700,1244784400,43150,43150,43150,43150,35
|
|
20230622,134600,1243274150,43050,43050,43050,43050,0
|
|
20230622,134500,1243274150,43050,43100,43100,43050,196
|
|
20230622,134400,1234835650,43050,43100,43100,43050,15
|
|
20230622,134300,1234189400,43100,43150,43150,43100,68
|
|
20230622,134200,1231257900,43150,43150,43150,43150,0
|
|
20230622,134100,1231257900,43150,43100,43150,43100,125
|
|
20230622,134000,1225868800,43100,43100,43150,43100,41
|
|
20230622,133900,1224100950,43100,43100,43100,43100,53
|
|
20230622,133800,1221816650,43150,43150,43150,43150,146
|
|
20230622,133700,1215516750,43150,43150,43150,43150,8
|
|
20230622,133600,1215171550,43200,43150,43200,43150,161
|
|
20230622,133500,1208223250,43150,43150,43150,43150,43
|
|
20230622,133400,1206367800,43150,43150,43150,43100,132
|
|
20230622,133300,1200676500,43150,43100,43150,43100,126
|
|
20230622,133200,1195245600,43050,43050,43050,43050,0
|
|
20230622,133100,1195245600,43050,43050,43100,43050,145
|
|
20230622,133000,1189001050,43100,43100,43100,43100,0
|
|
20230622,132900,1189001050,43100,43100,43100,43100,50
|
|
20230622,132800,1186846050,43100,43100,43100,43100,48
|
|
20230622,132700,1184777250,43100,43100,43100,43100,22
|
|
20230622,132600,1183829050,43100,43100,43100,43100,14
|
|
20230622,132500,1183225650,43050,43100,43100,43050,42
|
|
20230622,132400,1181415500,43100,43100,43100,43100,50
|
|
20230622,132300,1179260500,43100,43050,43100,43050,251
|
|
20230622,132200,1168454250,43050,43050,43050,43050,79
|
|
20230622,132100,1165053300,43050,43050,43050,43050,80
|
|
20230622,132000,1161609300,43000,43000,43000,43000,90
|
|
20230622,131900,1157739300,43050,43050,43050,43050,14
|
|
20230622,131800,1157136600,43000,43050,43050,43000,43
|
|
20230622,131700,1155285500,43050,43050,43050,43050,0
|
|
20230622,131600,1155285500,43050,43050,43050,43000,140
|
|
20230622,131500,1149263000,43050,43050,43050,43050,20
|
|
20230622,131400,1148402000,43050,43050,43050,43050,44
|
|
20230622,131300,1146507800,43050,43050,43050,43000,100
|
|
20230622,131200,1142207300,43050,43050,43050,43050,49
|
|
20230622,131100,1140097850,43050,43050,43050,43050,43
|
|
20230622,131000,1138246700,43000,43000,43000,43000,10
|
|
20230622,130900,1137816700,43000,43050,43050,43000,104
|
|
20230622,130800,1133344000,43050,43000,43050,43000,49
|
|
20230622,130700,1131235250,43050,43050,43050,43050,43
|
|
20230622,130600,1129384100,43000,43050,43050,43000,104
|
|
20230622,130500,1124911400,43050,43050,43050,43050,5
|
|
20230622,130400,1124696150,43050,43050,43050,43050,79
|
|
20230622,130300,1121295200,43050,43050,43050,43050,0
|
|
20230622,130200,1121295200,43050,43050,43050,43050,42
|
|
20230622,130100,1119487100,43050,43100,43150,43050,48
|
|
20230622,130000,1117417150,43100,43100,43100,43100,36
|
|
20230622,125900,1115865550,43000,43000,43000,43000,90
|
|
20230622,125800,1111995550,43150,43150,43150,43150,0
|
|
20230622,125700,1111995550,43150,43000,43150,43000,409
|
|
20230622,125600,1094370400,43000,43000,43000,43000,50
|
|
20230622,125500,1092220400,43000,43050,43050,43000,124
|
|
20230622,125400,1086886650,43050,43050,43050,43050,30
|
|
20230622,125300,1085595150,43050,43050,43050,43050,5
|
|
20230622,125200,1085379900,42950,42950,43050,42950,111
|
|
20230622,125100,1080611050,43000,43000,43000,43000,54
|
|
20230622,125000,1078289050,43000,43000,43000,43000,42
|
|
20230622,124900,1076483050,42950,43000,43000,42950,24
|
|
20230622,124800,1075451350,42950,42950,43000,42950,232
|
|
20230622,124700,1065482750,42950,42950,42950,42950,64
|
|
20230622,124600,1062733950,42950,42950,42950,42950,35
|
|
20230622,124500,1061230700,42950,42950,42950,42950,19
|
|
20230622,124400,1060414650,42950,43000,43000,42950,79
|
|
20230622,124300,1057019250,43000,43000,43000,43000,0
|
|
20230622,124200,1057019250,43000,42950,43000,42950,53
|
|
20230622,124100,1054741150,42950,42950,42950,42950,90
|
|
20230622,124000,1050875650,42950,42900,42950,42900,193
|
|
20230622,123900,1042586600,42950,42950,42950,42950,50
|
|
20230622,123800,1040439100,42950,42950,42950,42950,20
|
|
20230622,123700,1039580100,42900,42950,42950,42900,136
|
|
20230622,123600,1033743400,42900,42900,42900,42900,19
|
|
20230622,123500,1032928300,42900,42900,42900,42900,98
|
|
20230622,123400,1028724100,42850,42900,42950,42850,141
|
|
20230622,123300,1022673950,42900,42900,42900,42900,19
|
|
20230622,123200,1021858850,42900,42850,42900,42850,85
|
|
20230622,123100,1018212850,42850,42900,42900,42850,84
|
|
20230622,123000,1014611000,42950,42900,43000,42900,119
|
|
20230622,122900,1009502150,42900,42900,42950,42900,57
|
|
20230622,122800,1007055000,42950,42950,42950,42950,98
|
|
20230622,122700,1002845900,42950,42950,42950,42950,77
|
|
20230622,122600,999538750,43000,42900,43000,42900,306
|
|
20230622,122500,986411250,42900,42900,43000,42900,77
|
|
20230622,122400,983103500,43000,43000,43000,43000,0
|
|
20230622,122300,983103500,43000,43000,43000,42950,145
|
|
20230622,122200,976873350,43000,43000,43000,43000,34
|
|
20230622,122100,975411350,43050,43000,43050,42950,179
|
|
20230622,122000,967714000,43000,42950,43000,42950,118
|
|
20230622,121900,962644500,43000,43000,43000,43000,96
|
|
20230622,121800,958516500,43050,43050,43050,43050,0
|
|
20230622,121700,958516500,43050,43050,43050,43050,29
|
|
20230622,121600,957268050,42950,43000,43000,42950,170
|
|
20230622,121500,949963800,42950,42950,42950,42950,0
|
|
20230622,121400,949963800,42950,42950,43000,42950,29
|
|
20230622,121300,948717300,42900,43100,43100,42900,632
|
|
20230622,121200,921562950,43000,43050,43050,43000,187
|
|
20230622,121100,913517100,43000,43050,43050,43000,32
|
|
20230622,121000,912140200,43050,43050,43050,43050,29
|
|
20230622,120900,910891750,43000,43050,43050,43000,73
|
|
20230622,120800,907750050,43100,43100,43100,43100,54
|
|
20230622,120700,905422650,43050,43050,43050,43050,14
|
|
20230622,120600,904819950,43100,43100,43100,43100,83
|
|
20230622,120500,901242650,43150,43150,43150,43150,19
|
|
20230622,120400,900422800,43150,43150,43150,43150,18
|
|
20230622,120300,899646100,43200,43200,43200,43200,29
|
|
20230622,120200,898393300,43100,43100,43100,43100,182
|
|
20230622,120100,890549100,43100,43150,43150,43100,99
|
|
20230622,120000,886277700,43150,43150,43150,43150,29
|
|
20230622,115900,885026350,43150,43150,43150,43150,53
|
|
20230622,115800,882739400,43150,43150,43150,43150,20
|
|
20230622,115700,881876400,43200,43150,43200,43150,37
|
|
20230622,115600,880278950,43150,43150,43150,43150,5
|
|
20230622,115500,880063200,43150,43150,43150,43100,226
|
|
20230622,115400,870312000,43200,43200,43200,43200,18
|
|
20230622,115300,869534400,43200,43200,43200,43200,29
|
|
20230622,115200,868281600,43200,43200,43200,43200,18
|
|
20230622,115100,867504000,43150,43250,43250,43150,113
|
|
20230622,115000,862621800,43200,43200,43200,43200,0
|
|
20230622,114900,862621800,43200,43200,43200,43200,88
|
|
20230622,114800,858820200,43200,43200,43200,43150,187
|
|
20230622,114700,850741850,43200,43150,43200,43150,178
|
|
20230622,114600,843055800,43150,43100,43150,43050,58
|
|
20230622,114500,840554350,43100,43100,43150,43100,30
|
|
20230622,114400,839260450,43100,43100,43100,43100,93
|
|
20230622,114300,835252150,43150,43150,43150,43150,24
|
|
20230622,114200,834216550,43150,43150,43150,43100,105
|
|
20230622,114100,829686500,43150,43150,43150,43150,53
|
|
20230622,114000,827399550,43200,43200,43200,43200,18
|
|
20230622,113900,826621950,43150,43200,43200,43150,51
|
|
20230622,113800,824419400,43200,43200,43200,43200,18
|
|
20230622,113700,823641800,43150,43200,43200,43150,147
|
|
20230622,113600,817297850,43200,43200,43200,43200,169
|
|
20230622,113500,809997050,43200,43200,43200,43200,25
|
|
20230622,113400,808917050,43200,43200,43200,43200,0
|
|
20230622,113300,808917050,43200,43200,43200,43200,90
|
|
20230622,113200,805029050,43250,43200,43250,43200,58
|
|
20230622,113100,802523400,43200,43200,43200,43200,10
|
|
20230622,113000,802091400,43200,43200,43200,43200,90
|
|
20230622,112900,798203400,43250,43250,43250,43250,10
|
|
20230622,112800,797770900,43200,43200,43200,43200,0
|
|
20230622,112700,797770900,43200,43200,43200,43200,149
|
|
20230622,112600,791334100,43200,43250,43250,43200,92
|
|
20230622,112500,787359600,43250,43250,43250,43250,1
|
|
20230622,112400,787316350,43200,43200,43200,43200,0
|
|
20230622,112300,787316350,43200,43250,43250,43200,97
|
|
20230622,112200,783121450,43300,43250,43300,43250,15
|
|
20230622,112100,782472650,43250,43250,43250,43250,102
|
|
20230622,112000,778061150,43250,43200,43250,43200,513
|
|
20230622,111900,755899500,43200,43200,43200,43200,90
|
|
20230622,111800,752011500,43250,43250,43250,43250,220
|
|
20230622,111700,742496500,43250,43300,43300,43250,125
|
|
20230622,111600,737088850,43300,43300,43300,43300,113
|
|
20230622,111500,732195950,43300,43300,43300,43300,0
|
|
20230622,111400,732195950,43300,43300,43300,43300,7
|
|
20230622,111300,731892850,43300,43300,43300,43300,36
|
|
20230622,111200,730334050,43300,43300,43300,43300,195
|
|
20230622,111100,721890550,43300,43300,43300,43300,27
|
|
20230622,111000,720721450,43300,43300,43300,43300,49
|
|
20230622,110900,718599750,43300,43300,43300,43300,114
|
|
20230622,110800,713663550,43300,43350,43350,43300,10
|
|
20230622,110700,713230100,43350,43350,43350,43350,14
|
|
20230622,110600,712623200,43350,43350,43350,43350,0
|
|
20230622,110500,712623200,43350,43350,43350,43350,222
|
|
20230622,110400,702999500,43350,43350,43350,43350,10
|
|
20230622,110300,702566000,43350,43350,43350,43350,25
|
|
20230622,110200,701482250,43250,43250,43250,43250,14
|
|
20230622,110100,700876750,43300,43300,43300,43300,233
|
|
20230622,110000,690787850,43250,43250,43250,43250,1
|
|
20230622,105900,690744600,43250,43250,43250,43250,23
|
|
20230622,105800,689749850,43300,43300,43300,43300,5
|
|
20230622,105700,689533350,43300,43300,43300,43300,0
|
|
20230622,105600,689533350,43300,43300,43300,43300,80
|
|
20230622,105500,686069350,43350,43350,43350,43350,333
|
|
20230622,105400,671633800,43400,43400,43400,43400,0
|
|
20230622,105300,671633800,43400,43400,43400,43400,10
|
|
20230622,105200,671199800,43400,43350,43400,43350,374
|
|
20230622,105100,654971900,43300,43300,43300,43300,3
|
|
20230622,105000,654842000,43350,43350,43350,43350,10
|
|
20230622,104900,654408500,43350,43300,43350,43300,251
|
|
20230622,104800,643527750,43300,43300,43300,43300,31
|
|
20230622,104700,642185450,43300,43300,43300,43300,50
|
|
20230622,104600,640020450,43300,43300,43300,43300,31
|
|
20230622,104500,638678150,43300,43300,43300,43300,96
|
|
20230622,104400,634521350,43300,43300,43300,43300,23
|
|
20230622,104300,633525450,43300,43250,43300,43250,8
|
|
20230622,104200,633179100,43250,43250,43250,43250,54
|
|
20230622,104100,630843600,43300,43300,43300,43300,0
|
|
20230622,104000,630843600,43300,43300,43300,43300,21
|
|
20230622,103900,629934300,43300,43300,43300,43250,17
|
|
20230622,103800,629198700,43300,43300,43300,43300,1
|
|
20230622,103700,629155400,43300,43300,43300,43300,1
|
|
20230622,103600,629112100,43300,43300,43300,43300,0
|
|
20230622,103500,629112100,43300,43200,43300,43200,321
|
|
20230622,103400,615220400,43250,43250,43250,43250,0
|
|
20230622,103300,615220400,43250,43250,43250,43250,145
|
|
20230622,103200,608949150,43250,43250,43250,43250,140
|
|
20230622,103100,602894150,43200,43250,43250,43200,162
|
|
20230622,103000,595894750,43250,43250,43250,43250,83
|
|
20230622,102900,592305000,43250,43250,43250,43250,1
|
|
20230622,102800,592261750,43200,43250,43250,43200,104
|
|
20230622,102700,587764450,43300,43300,43300,43300,317
|
|
20230622,102600,574038350,43300,43350,43350,43300,141
|
|
20230622,102500,567928850,43350,43350,43350,43350,9
|
|
20230622,102400,567538700,43350,43350,43350,43350,12
|
|
20230622,102300,567018500,43350,43350,43350,43350,0
|
|
20230622,102200,567018500,43350,43350,43350,43350,11
|
|
20230622,102100,566541650,43350,43350,43350,43350,12
|
|
20230622,102000,566021450,43350,43300,43350,43300,10
|
|
20230622,101900,565588350,43300,43350,43350,43300,33
|
|
20230622,101800,564158850,43350,43350,43350,43350,13
|
|
20230622,101700,563595300,43300,43300,43300,43300,174
|
|
20230622,101600,556061100,43300,43300,43300,43300,3
|
|
20230622,101500,555931200,43250,43200,43300,43200,45
|
|
20230622,101400,553983850,43300,43250,43300,43250,400
|
|
20230622,101300,536683650,43250,43250,43250,43250,2
|
|
20230622,101200,536597150,43250,43250,43250,43250,2
|
|
20230622,101100,536510650,43200,43200,43200,43200,2
|
|
20230622,101000,536424250,43250,43250,43250,43250,0
|
|
20230622,100900,536424250,43250,43250,43250,43250,50
|
|
20230622,100800,534261750,43250,43250,43250,43250,167
|
|
20230622,100700,527039000,43200,43200,43200,43200,34
|
|
20230622,100600,525570200,43200,43200,43200,43200,40
|
|
20230622,100500,523842200,43200,43200,43200,43200,0
|
|
20230622,100400,523842200,43200,43200,43200,43200,27
|
|
20230622,100300,522675800,43250,43250,43250,43250,2
|
|
20230622,100200,522589300,43200,43250,43250,43200,95
|
|
20230622,100100,518485150,43250,43250,43250,43250,7
|
|
20230622,100000,518182400,43200,43250,43250,43200,39
|
|
20230622,095900,516496250,43200,43200,43200,43200,0
|
|
20230622,095800,516496250,43200,43200,43200,43200,36
|
|
20230622,095700,514941050,43200,43200,43200,43200,124
|
|
20230622,095600,509584250,43250,43250,43250,43250,0
|
|
20230622,095500,509584250,43250,43250,43250,43250,0
|
|
20230622,095400,509584250,43250,43250,43250,43250,0
|
|
20230622,095300,509584250,43250,43250,43250,43250,18
|
|
20230622,095200,508805750,43250,43250,43250,43250,0
|
|
20230622,095100,508805750,43250,43200,43250,43200,48
|
|
20230622,095000,506730300,43250,43250,43250,43250,29
|
|
20230622,094900,505476050,43300,43250,43300,43250,518
|
|
20230622,094800,483071900,43200,43150,43200,43150,404
|
|
20230622,094700,465630550,43100,43100,43100,43100,9
|
|
20230622,094600,465242650,43100,43100,43100,43050,199
|
|
20230622,094500,456667300,43050,43050,43050,43050,81
|
|
20230622,094400,453180250,43000,43000,43000,43000,24
|
|
20230622,094300,452148250,43050,43000,43050,43000,28
|
|
20230622,094200,450943550,43000,43000,43000,43000,56
|
|
20230622,094100,448535550,43000,42950,43000,42950,47
|
|
20230622,094000,446514750,42950,43100,43100,42950,681
|
|
20230622,093900,417219300,43150,43200,43200,43150,149
|
|
20230622,093800,410787500,43200,43200,43200,43150,360
|
|
20230622,093700,395236650,43250,43250,43250,43250,0
|
|
20230622,093600,395236650,43250,43200,43250,43200,14
|
|
20230622,093500,394631750,43200,43250,43250,43200,21
|
|
20230622,093400,393724450,43250,43250,43250,43250,0
|
|
20230622,093300,393724450,43250,43250,43250,43200,281
|
|
20230622,093200,381572250,43250,43250,43250,43250,224
|
|
20230622,093100,371884250,43300,43300,43300,43300,10
|
|
20230622,093000,371451250,43350,43300,43350,43300,3
|
|
20230622,092900,371321300,43250,43250,43350,43200,433
|
|
20230622,092800,352578500,43250,43200,43250,43200,127
|
|
20230622,092700,347092050,43200,43200,43200,43200,16
|
|
20230622,092600,346400850,43200,43200,43200,43200,14
|
|
20230622,092500,345796050,43200,43250,43250,43200,81
|
|
20230622,092400,342296400,43200,43200,43200,43200,10
|
|
20230622,092300,341864400,43200,43200,43200,43200,23
|
|
20230622,092200,340870800,43150,43400,43400,43150,63
|
|
20230622,092100,338136900,43200,43300,43300,43200,400
|
|
20230622,092000,320844550,43300,43350,43350,43300,149
|
|
20230622,091900,314386550,43400,43350,43500,43350,112
|
|
20230622,091800,309525800,43350,43400,43400,43350,332
|
|
20230622,091700,295118400,43550,43350,43550,43350,428
|
|
20230622,091600,276538650,43350,43150,43350,43150,1073
|
|
20230622,091500,230139050,43150,43000,43150,42950,596
|
|
20230622,091400,204469800,42900,42900,42950,42900,63
|
|
20230622,091300,201765500,42900,42900,42900,42900,24
|
|
20230622,091200,200735900,42900,42800,42900,42750,94
|
|
20230622,091100,196705900,42800,42800,42800,42800,41
|
|
20230622,091000,194951100,42750,42900,42900,42750,89
|
|
20230622,090900,191145850,42800,42850,42900,42800,108
|
|
20230622,090800,186518100,42850,42850,42950,42850,75
|
|
20230622,090700,183301500,42800,42700,42800,42700,108
|
|
20230622,090600,178681500,42700,42650,42700,42650,35
|
|
20230622,090500,177187750,42800,42800,42800,42800,10
|
|
20230622,090400,176759750,42800,42800,42800,42650,374
|
|
20230622,090300,160785300,42800,42850,43000,42800,420
|
|
20230622,090200,142782000,42900,43000,43000,42900,64
|
|
20230622,090100,140033900,43000,43150,43250,43000,1554
|
|
20230622,090000,73024750,43100,43150,43350,43000,1692
|