589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,184500,1759454400,23200,23200,23200,23200,0
|
|
20230616,184400,1759454400,23200,23200,23200,23200,0
|
|
20230616,184300,1759454400,23200,23200,23200,23200,0
|
|
20230616,184200,1759454400,23200,23200,23200,23200,0
|
|
20230616,184100,1759454400,23200,23200,23200,23200,0
|
|
20230616,184000,1759454400,23200,23200,23200,23200,0
|
|
20230616,183900,1759454400,23200,23200,23200,23200,0
|
|
20230616,183800,1759454400,23200,23200,23200,23200,0
|
|
20230616,183700,1759454400,23200,23200,23200,23200,0
|
|
20230616,183600,1759454400,23200,23200,23200,23200,0
|
|
20230616,183500,1759454400,23200,23200,23200,23200,0
|
|
20230616,183400,1759454400,23200,23200,23200,23200,0
|
|
20230616,183300,1759454400,23200,23200,23200,23200,0
|
|
20230616,183200,1759454400,23200,23200,23200,23200,0
|
|
20230616,183100,1759454400,23200,23200,23200,23200,0
|
|
20230616,183000,1759454400,23200,23200,23200,23200,0
|
|
20230616,182900,1759454400,23200,23200,23200,23200,0
|
|
20230616,182800,1759454400,23200,23200,23200,23200,0
|
|
20230616,182700,1759454400,23200,23200,23200,23200,0
|
|
20230616,182600,1759454400,23200,23200,23200,23200,0
|
|
20230616,182500,1759454400,23200,23200,23200,23200,0
|
|
20230616,182400,1759454400,23200,23200,23200,23200,0
|
|
20230616,182300,1759454400,23200,23200,23200,23200,0
|
|
20230616,182200,1759454400,23200,23200,23200,23200,0
|
|
20230616,182100,1759454400,23200,23200,23200,23200,0
|
|
20230616,182000,1759454400,23200,23200,23200,23200,0
|
|
20230616,181900,1759454400,23200,23200,23200,23200,0
|
|
20230616,181800,1759454400,23200,23200,23200,23200,0
|
|
20230616,181700,1759454400,23200,23200,23200,23200,0
|
|
20230616,181600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,181500,1759454400,23200,23200,23200,23200,0
|
|
20230616,181400,1759454400,23200,23200,23200,23200,0
|
|
20230616,181300,1759454400,23200,23200,23200,23200,0
|
|
20230616,181200,1759454400,23200,23200,23200,23200,0
|
|
20230616,181100,1759454400,23200,23200,23200,23200,0
|
|
20230616,181000,1759454400,23200,23200,23200,23200,0
|
|
20230616,180900,1759454400,23200,23200,23200,23200,0
|
|
20230616,180800,1759454400,23200,23200,23200,23200,0
|
|
20230616,180700,1759454400,23200,23200,23200,23200,0
|
|
20230616,180600,1759454400,23200,23200,23200,23200,0
|
|
20230616,180500,1759454400,23200,23200,23200,23200,0
|
|
20230616,180400,1759454400,23200,23200,23200,23200,0
|
|
20230616,180300,1759454400,23200,23200,23200,23200,0
|
|
20230616,180200,1759454400,23200,23200,23200,23200,0
|
|
20230616,180100,1759454400,23200,23200,23200,23200,0
|
|
20230616,180000,1759454400,23200,23200,23200,23200,0
|
|
20230616,175900,1759454400,23200,23200,23200,23200,0
|
|
20230616,175800,1759454400,23200,23200,23200,23200,0
|
|
20230616,175700,1759454400,23200,23200,23200,23200,0
|
|
20230616,175600,1759454400,23200,23200,23200,23200,0
|
|
20230616,175500,1759454400,23200,23200,23200,23200,0
|
|
20230616,175400,1759454400,23200,23200,23200,23200,0
|
|
20230616,175300,1759454400,23200,23200,23200,23200,0
|
|
20230616,175200,1759454400,23200,23200,23200,23200,0
|
|
20230616,175100,1759454400,23200,23200,23200,23200,0
|
|
20230616,175000,1759454400,23200,23200,23200,23200,0
|
|
20230616,174900,1759454400,23200,23200,23200,23200,0
|
|
20230616,174800,1759454400,23200,23200,23200,23200,0
|
|
20230616,174700,1759454400,23200,23200,23200,23200,0
|
|
20230616,174600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,174500,1759454400,23200,23200,23200,23200,0
|
|
20230616,174400,1759454400,23200,23200,23200,23200,0
|
|
20230616,174300,1759454400,23200,23200,23200,23200,0
|
|
20230616,174200,1759454400,23200,23200,23200,23200,0
|
|
20230616,174100,1759454400,23200,23200,23200,23200,0
|
|
20230616,174000,1759454400,23200,23200,23200,23200,0
|
|
20230616,173900,1759454400,23200,23200,23200,23200,0
|
|
20230616,173800,1759454400,23200,23200,23200,23200,0
|
|
20230616,173700,1759454400,23200,23200,23200,23200,0
|
|
20230616,173600,1759454400,23200,23200,23200,23200,0
|
|
20230616,173500,1759454400,23200,23200,23200,23200,0
|
|
20230616,173400,1759454400,23200,23200,23200,23200,0
|
|
20230616,173300,1759454400,23200,23200,23200,23200,0
|
|
20230616,173200,1759454400,23200,23200,23200,23200,0
|
|
20230616,173100,1759454400,23200,23200,23200,23200,0
|
|
20230616,173000,1759454400,23200,23200,23200,23200,0
|
|
20230616,172900,1759454400,23200,23200,23200,23200,0
|
|
20230616,172800,1759454400,23200,23200,23200,23200,0
|
|
20230616,172700,1759454400,23200,23200,23200,23200,0
|
|
20230616,172600,1759454400,23200,23200,23200,23200,0
|
|
20230616,172500,1759454400,23200,23200,23200,23200,0
|
|
20230616,172400,1759454400,23200,23200,23200,23200,0
|
|
20230616,172300,1759454400,23200,23200,23200,23200,0
|
|
20230616,172200,1759454400,23200,23200,23200,23200,0
|
|
20230616,172100,1759454400,23200,23200,23200,23200,0
|
|
20230616,172000,1759454400,23200,23200,23200,23200,0
|
|
20230616,171900,1759454400,23200,23200,23200,23200,0
|
|
20230616,171800,1759454400,23200,23200,23200,23200,0
|
|
20230616,171700,1759454400,23200,23200,23200,23200,0
|
|
20230616,171600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,171500,1759454400,23200,23200,23200,23200,0
|
|
20230616,171400,1759454400,23200,23200,23200,23200,0
|
|
20230616,171300,1759454400,23200,23200,23200,23200,0
|
|
20230616,171200,1759454400,23200,23200,23200,23200,0
|
|
20230616,171100,1759454400,23200,23200,23200,23200,0
|
|
20230616,171000,1759454400,23200,23200,23200,23200,0
|
|
20230616,170900,1759454400,23200,23200,23200,23200,0
|
|
20230616,170800,1759454400,23200,23200,23200,23200,0
|
|
20230616,170700,1759454400,23200,23200,23200,23200,0
|
|
20230616,170600,1759454400,23200,23200,23200,23200,0
|
|
20230616,170500,1759454400,23200,23200,23200,23200,0
|
|
20230616,170400,1759454400,23200,23200,23200,23200,0
|
|
20230616,170300,1759454400,23200,23200,23200,23200,0
|
|
20230616,170200,1759454400,23200,23200,23200,23200,0
|
|
20230616,170100,1759454400,23200,23200,23200,23200,0
|
|
20230616,170000,1759454400,23200,23200,23200,23200,0
|
|
20230616,165900,1759454400,23200,23200,23200,23200,0
|
|
20230616,165800,1759454400,23200,23200,23200,23200,0
|
|
20230616,165700,1759454400,23200,23200,23200,23200,0
|
|
20230616,165600,1759454400,23200,23200,23200,23200,0
|
|
20230616,165500,1759454400,23200,23200,23200,23200,0
|
|
20230616,165400,1759454400,23200,23200,23200,23200,0
|
|
20230616,165300,1759454400,23200,23200,23200,23200,0
|
|
20230616,165200,1759454400,23200,23200,23200,23200,0
|
|
20230616,165100,1759454400,23200,23200,23200,23200,0
|
|
20230616,165000,1759454400,23200,23200,23200,23200,0
|
|
20230616,164900,1759454400,23200,23200,23200,23200,0
|
|
20230616,164800,1759454400,23200,23200,23200,23200,0
|
|
20230616,164700,1759454400,23200,23200,23200,23200,0
|
|
20230616,164600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,164500,1759454400,23200,23200,23200,23200,0
|
|
20230616,164400,1759454400,23200,23200,23200,23200,0
|
|
20230616,164300,1759454400,23200,23200,23200,23200,0
|
|
20230616,164200,1759454400,23200,23200,23200,23200,0
|
|
20230616,164100,1759454400,23200,23200,23200,23200,0
|
|
20230616,164000,1759454400,23200,23200,23200,23200,0
|
|
20230616,163900,1759454400,23200,23200,23200,23200,0
|
|
20230616,163800,1759454400,23200,23200,23200,23200,0
|
|
20230616,163700,1759454400,23200,23200,23200,23200,0
|
|
20230616,163600,1759454400,23200,23200,23200,23200,0
|
|
20230616,163500,1759454400,23200,23200,23200,23200,0
|
|
20230616,163400,1759454400,23200,23200,23200,23200,0
|
|
20230616,163300,1759454400,23200,23200,23200,23200,0
|
|
20230616,163200,1759454400,23200,23200,23200,23200,0
|
|
20230616,163100,1759454400,23200,23200,23200,23200,0
|
|
20230616,163000,1759454400,23200,23200,23200,23200,0
|
|
20230616,162900,1759454400,23200,23200,23200,23200,0
|
|
20230616,162800,1759454400,23200,23200,23200,23200,0
|
|
20230616,162700,1759454400,23200,23200,23200,23200,0
|
|
20230616,162600,1759454400,23200,23200,23200,23200,0
|
|
20230616,162500,1759454400,23200,23200,23200,23200,0
|
|
20230616,162400,1759454400,23200,23200,23200,23200,0
|
|
20230616,162300,1759454400,23200,23200,23200,23200,0
|
|
20230616,162200,1759454400,23200,23200,23200,23200,0
|
|
20230616,162100,1759454400,23200,23200,23200,23200,0
|
|
20230616,162000,1759454400,23200,23200,23200,23200,0
|
|
20230616,161900,1759454400,23200,23200,23200,23200,0
|
|
20230616,161800,1759454400,23200,23200,23200,23200,0
|
|
20230616,161700,1759454400,23200,23200,23200,23200,0
|
|
20230616,161600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,161500,1759454400,23200,23200,23200,23200,0
|
|
20230616,161400,1759454400,23200,23200,23200,23200,0
|
|
20230616,161300,1759454400,23200,23200,23200,23200,0
|
|
20230616,161200,1759454400,23200,23200,23200,23200,0
|
|
20230616,161100,1759454400,23200,23200,23200,23200,0
|
|
20230616,161000,1759454400,23200,23200,23200,23200,0
|
|
20230616,160900,1759454400,23200,23200,23200,23200,0
|
|
20230616,160800,1759454400,23200,23200,23200,23200,0
|
|
20230616,160700,1759454400,23200,23200,23200,23200,0
|
|
20230616,160600,1759454400,23200,23200,23200,23200,0
|
|
20230616,160500,1759454400,23200,23200,23200,23200,0
|
|
20230616,160400,1759454400,23200,23200,23200,23200,0
|
|
20230616,160300,1759454400,23200,23200,23200,23200,0
|
|
20230616,160200,1759454400,23200,23200,23200,23200,0
|
|
20230616,160100,1759454400,23200,23200,23200,23200,0
|
|
20230616,160000,1759454400,23200,23200,23200,23200,0
|
|
20230616,155900,1759454400,23200,23200,23200,23200,0
|
|
20230616,155800,1759454400,23200,23200,23200,23200,0
|
|
20230616,155700,1759454400,23200,23200,23200,23200,0
|
|
20230616,155600,1759454400,23200,23200,23200,23200,0
|
|
20230616,155500,1759454400,23200,23200,23200,23200,0
|
|
20230616,155400,1759454400,23200,23200,23200,23200,0
|
|
20230616,155300,1759454400,23200,23200,23200,23200,0
|
|
20230616,155200,1759454400,23200,23200,23200,23200,0
|
|
20230616,155100,1759454400,23200,23200,23200,23200,0
|
|
20230616,155000,1759454400,23200,23200,23200,23200,0
|
|
20230616,154900,1759454400,23200,23200,23200,23200,0
|
|
20230616,154800,1759454400,23200,23200,23200,23200,0
|
|
20230616,154700,1759454400,23200,23200,23200,23200,0
|
|
20230616,154600,1759454400,23200,23200,23200,23200,6510
|
|
20230616,154500,1759454400,23200,23200,23200,23200,0
|
|
20230616,154400,1759454400,23200,23200,23200,23200,0
|
|
20230616,154300,1759454400,23200,23200,23200,23200,0
|
|
20230616,154200,1759454400,23200,23200,23200,23200,0
|
|
20230616,154100,1759454400,23200,23200,23200,23200,0
|
|
20230616,154000,1759454400,23200,23200,23200,23200,0
|
|
20230616,153900,1759454400,23200,23200,23200,23200,0
|
|
20230616,153800,1759454400,23200,23200,23200,23200,0
|
|
20230616,153700,1759454400,23200,23200,23200,23200,0
|
|
20230616,153600,1759454400,23200,23200,23200,23200,0
|
|
20230616,153500,1759454400,23200,23200,23200,23200,0
|
|
20230616,153400,1759454400,23200,23200,23200,23200,0
|
|
20230616,153300,1759454400,23200,23200,23200,23200,0
|
|
20230616,153200,1759454400,23200,23200,23200,23200,0
|
|
20230616,153100,1759454400,23200,23200,23200,23200,0
|
|
20230616,153000,1759454400,23200,23200,23200,23200,6510
|
|
20230616,152900,1608422400,23250,23250,23250,23250,0
|
|
20230616,152800,1608422400,23250,23250,23250,23250,0
|
|
20230616,152700,1608422400,23250,23250,23250,23250,0
|
|
20230616,152600,1608422400,23250,23250,23250,23250,0
|
|
20230616,152500,1608422400,23250,23250,23250,23250,0
|
|
20230616,152400,1608422400,23250,23250,23250,23250,0
|
|
20230616,152300,1608422400,23250,23250,23250,23250,0
|
|
20230616,152200,1608422400,23250,23250,23250,23250,0
|
|
20230616,152100,1608422400,23250,23250,23250,23250,0
|
|
20230616,152000,1608422400,23250,23250,23250,23250,0
|
|
20230616,151900,1608422400,23250,23250,23300,23250,455
|
|
20230616,151800,1597842000,23300,23300,23300,23250,175
|
|
20230616,151700,1593771150,23250,23250,23300,23250,307
|
|
20230616,151600,1586624450,23250,23300,23300,23250,385
|
|
20230616,151500,1577672700,23250,23300,23300,23250,150
|
|
20230616,151400,1574183050,23250,23250,23300,23250,165
|
|
20230616,151300,1570346050,23300,23300,23300,23300,11
|
|
20230616,151200,1570089750,23250,23250,23250,23250,57
|
|
20230616,151100,1568764500,23250,23300,23300,23250,93
|
|
20230616,151000,1566600700,23300,23300,23300,23300,317
|
|
20230616,150900,1559214600,23300,23350,23350,23300,205
|
|
20230616,150800,1554437800,23350,23350,23350,23300,134
|
|
20230616,150700,1551315250,23300,23300,23300,23300,225
|
|
20230616,150600,1546072750,23300,23250,23300,23250,56
|
|
20230616,150500,1544770450,23250,23300,23350,23250,340
|
|
20230616,150400,1536848100,23300,23250,23300,23250,1043
|
|
20230616,150300,1512549400,23250,23250,23300,23250,191
|
|
20230616,150200,1508105650,23250,23250,23250,23250,130
|
|
20230616,150100,1505083150,23300,23300,23300,23250,143
|
|
20230616,150000,1501753550,23250,23250,23300,23250,420
|
|
20230616,145900,1491976000,23300,23250,23300,23250,194
|
|
20230616,145800,1487464300,23250,23250,23300,23250,294
|
|
20230616,145700,1480628400,23250,23250,23300,23250,395
|
|
20230616,145600,1471444500,23250,23250,23300,23250,1679
|
|
20230616,145500,1432407550,23300,23250,23300,23250,100
|
|
20230616,145400,1430081750,23300,23250,23300,23250,250
|
|
20230616,145300,1424264300,23250,23300,23350,23250,5184
|
|
20230616,145200,1303524100,23300,23300,23350,23300,38
|
|
20230616,145100,1302638100,23300,23300,23350,23300,51
|
|
20230616,145000,1301448650,23300,23350,23350,23300,61
|
|
20230616,144900,1300026750,23300,23300,23300,23300,25
|
|
20230616,144800,1299444250,23300,23300,23350,23300,37
|
|
20230616,144700,1298582000,23300,23300,23300,23300,142
|
|
20230616,144600,1295273400,23300,23300,23350,23300,48
|
|
20230616,144500,1294154200,23350,23300,23350,23300,87
|
|
20230616,144400,1292125200,23300,23350,23350,23300,259
|
|
20230616,144300,1286080350,23300,23300,23300,23300,22
|
|
20230616,144200,1285567750,23300,23300,23300,23300,66
|
|
20230616,144100,1284029950,23300,23300,23350,23300,41
|
|
20230616,144000,1283074150,23300,23300,23350,23300,132
|
|
20230616,143900,1279994250,23300,23300,23350,23300,24
|
|
20230616,143800,1279434950,23300,23350,23350,23300,76
|
|
20230616,143700,1277661150,23350,23300,23350,23300,50
|
|
20230616,143600,1276494150,23350,23350,23350,23300,107
|
|
20230616,143500,1273998800,23300,23300,23350,23300,37
|
|
20230616,143400,1273136200,23350,23350,23350,23300,343
|
|
20230616,143300,1265128250,23350,23300,23350,23300,80
|
|
20230616,143200,1263260800,23350,23350,23350,23300,269
|
|
20230616,143100,1256982150,23350,23350,23350,23300,89
|
|
20230616,143000,1254906900,23350,23300,23350,23300,37
|
|
20230616,142900,1254043600,23300,23350,23350,23300,13
|
|
20230616,142800,1253740100,23300,23350,23350,23300,68
|
|
20230616,142700,1252154600,23350,23350,23350,23350,16
|
|
20230616,142600,1251781000,23350,23350,23350,23350,38
|
|
20230616,142500,1250893700,23300,23350,23350,23300,60
|
|
20230616,142400,1249495400,23300,23350,23350,23300,148
|
|
20230616,142300,1246040200,23300,23300,23350,23300,17
|
|
20230616,142200,1245643350,23300,23350,23350,23300,30
|
|
20230616,142100,1244943200,23300,23300,23300,23300,51
|
|
20230616,142000,1243754900,23300,23350,23350,23300,99
|
|
20230616,141900,1241445700,23300,23350,23350,23300,59
|
|
20230616,141800,1240070900,23350,23350,23350,23300,156
|
|
20230616,141700,1236428350,23350,23350,23350,23300,54
|
|
20230616,141600,1235169150,23300,23300,23300,23300,0
|
|
20230616,141500,1235169150,23300,23300,23300,23300,5
|
|
20230616,141400,1235052650,23300,23300,23350,23300,289
|
|
20230616,141300,1228316550,23350,23350,23350,23350,2
|
|
20230616,141200,1228269850,23300,23350,23350,23300,86
|
|
20230616,141100,1226265900,23300,23300,23300,23300,0
|
|
20230616,141000,1226265900,23300,23350,23350,23300,2
|
|
20230616,140900,1226219250,23350,23300,23350,23300,24
|
|
20230616,140800,1225659600,23350,23350,23350,23350,0
|
|
20230616,140700,1225659600,23350,23300,23350,23300,3
|
|
20230616,140600,1225589600,23350,23350,23350,23300,34
|
|
20230616,140500,1224797250,23300,23350,23350,23300,452
|
|
20230616,140400,1214259650,23350,23300,23350,23300,526
|
|
20230616,140300,1201978700,23350,23300,23350,23300,78
|
|
20230616,140200,1200161200,23300,23300,23300,23300,61
|
|
20230616,140100,1198739900,23300,23300,23300,23300,51
|
|
20230616,140000,1197551600,23350,23300,23350,23300,63
|
|
20230616,135900,1196083450,23350,23350,23350,23350,40
|
|
20230616,135800,1195149450,23300,23300,23300,23300,112
|
|
20230616,135700,1192539850,23300,23350,23350,23300,5
|
|
20230616,135600,1192423150,23300,23350,23350,23300,6
|
|
20230616,135500,1192283100,23300,23300,23300,23300,1
|
|
20230616,135400,1192259800,23250,23250,23250,23250,151
|
|
20230616,135300,1188749050,23250,23300,23300,23250,32
|
|
20230616,135200,1188004250,23250,23350,23350,23250,50
|
|
20230616,135100,1186840600,23350,23350,23350,23250,4893
|
|
20230616,135000,1072755050,23350,23350,23350,23350,0
|
|
20230616,134900,1072755050,23350,23350,23350,23350,35
|
|
20230616,134800,1071937800,23350,23350,23350,23350,14
|
|
20230616,134700,1071610900,23350,23400,23400,23350,34
|
|
20230616,134600,1070816750,23350,23350,23350,23350,62
|
|
20230616,134500,1069369050,23300,23350,23350,23300,161
|
|
20230616,134400,1065609800,23350,23300,23350,23300,81
|
|
20230616,134300,1063718500,23300,23350,23350,23300,314
|
|
20230616,134200,1056386650,23400,23400,23400,23400,25
|
|
20230616,134100,1055801650,23350,23350,23400,23350,43
|
|
20230616,134000,1054797450,23350,23400,23400,23350,8
|
|
20230616,133900,1054610400,23350,23350,23350,23350,208
|
|
20230616,133800,1049753600,23400,23400,23400,23400,6
|
|
20230616,133700,1049613200,23350,23400,23400,23350,15
|
|
20230616,133600,1049262850,23350,23400,23400,23350,292
|
|
20230616,133500,1042439650,23350,23350,23350,23350,2
|
|
20230616,133400,1042392950,23400,23400,23400,23400,615
|
|
20230616,133300,1028001950,23400,23400,23400,23400,135
|
|
20230616,133200,1024842950,23350,23400,23400,23350,24
|
|
20230616,133100,1024282000,23350,23400,23400,23350,249
|
|
20230616,133000,1018455500,23350,23350,23350,23350,29
|
|
20230616,132900,1017778350,23350,23400,23400,23350,26
|
|
20230616,132800,1017170050,23400,23400,23400,23400,681
|
|
20230616,132700,1001234650,23350,23350,23350,23350,13
|
|
20230616,132600,1000931100,23350,23350,23350,23350,1076
|
|
20230616,132500,975806500,23350,23300,23350,23300,92
|
|
20230616,132400,973662650,23350,23350,23350,23300,16
|
|
20230616,132300,973289100,23350,23350,23350,23350,0
|
|
20230616,132200,973289100,23350,23300,23350,23300,15
|
|
20230616,132100,972939500,23350,23350,23350,23350,9
|
|
20230616,132000,972729350,23300,23300,23300,23300,55
|
|
20230616,131900,971447850,23350,23350,23350,23300,37
|
|
20230616,131800,970585400,23300,23350,23350,23300,3
|
|
20230616,131700,970515400,23300,23300,23350,23300,38
|
|
20230616,131600,969628800,23350,23350,23350,23350,3
|
|
20230616,131500,969558750,23350,23350,23350,23350,6
|
|
20230616,131400,969418650,23350,23300,23350,23300,84
|
|
20230616,131300,967461350,23350,23350,23350,23300,3
|
|
20230616,131200,967391350,23350,23350,23350,23350,2
|
|
20230616,131100,967344650,23300,23300,23300,23300,14
|
|
20230616,131000,967018450,23350,23350,23350,23350,5
|
|
20230616,130900,966901700,23350,23300,23350,23300,3
|
|
20230616,130800,966831700,23300,23350,23350,23300,44
|
|
20230616,130700,965806400,23300,23300,23300,23300,4
|
|
20230616,130600,965713200,23350,23350,23350,23300,57
|
|
20230616,130500,964382950,23300,23350,23350,23300,68
|
|
20230616,130400,962797250,23300,23350,23350,23300,103
|
|
20230616,130300,960397250,23300,23300,23300,23300,29
|
|
20230616,130200,959721550,23350,23350,23350,23350,14
|
|
20230616,130100,959394650,23350,23300,23350,23300,18
|
|
20230616,130000,958974950,23300,23350,23350,23300,55
|
|
20230616,125900,957690850,23300,23350,23350,23300,44
|
|
20230616,125800,956665550,23350,23350,23350,23350,6
|
|
20230616,125700,956525450,23300,23350,23350,23300,56
|
|
20230616,125600,955219400,23300,23350,23350,23300,16
|
|
20230616,125500,954846500,23300,23300,23300,23300,0
|
|
20230616,125400,954846500,23300,23300,23300,23300,1
|
|
20230616,125300,954823200,23350,23350,23350,23350,2
|
|
20230616,125200,954776500,23300,23300,23350,23300,39
|
|
20230616,125100,953867300,23300,23300,23350,23300,718
|
|
20230616,125000,937137550,23350,23350,23350,23350,5
|
|
20230616,124900,937020800,23350,23350,23350,23350,0
|
|
20230616,124800,937020800,23350,23350,23350,23350,35
|
|
20230616,124700,936203550,23350,23300,23350,23300,7
|
|
20230616,124600,936040200,23300,23350,23350,23300,35
|
|
20230616,124500,935224600,23350,23350,23350,23300,26
|
|
20230616,124400,934618100,23350,23350,23350,23350,205
|
|
20230616,124300,929831350,23350,23350,23400,23300,20
|
|
20230616,124200,929364100,23350,23300,23350,23300,7
|
|
20230616,124100,929200700,23350,23400,23400,23350,60
|
|
20230616,124000,927799600,23300,23300,23300,23300,101
|
|
20230616,123900,925446300,23400,23400,23400,23400,12
|
|
20230616,123800,925165500,23350,23350,23350,23300,36
|
|
20230616,123700,924324950,23300,23300,23300,23300,1
|
|
20230616,123600,924301650,23300,23300,23300,23300,3
|
|
20230616,123500,924231750,23350,23300,23350,23250,275
|
|
20230616,123400,917825650,23300,23400,23400,23300,6
|
|
20230616,123300,917685350,23300,23300,23300,23300,29
|
|
20230616,123200,917009650,23300,23300,23300,23300,0
|
|
20230616,123100,917009650,23300,23300,23300,23300,100
|
|
20230616,123000,914679650,23300,23300,23300,23300,14
|
|
20230616,122900,914353450,23300,23350,23400,23300,165
|
|
20230616,122800,910507800,23400,23400,23400,23350,24
|
|
20230616,122700,909946750,23300,23300,23300,23300,0
|
|
20230616,122600,909946750,23300,23300,23300,23300,33
|
|
20230616,122500,909177850,23300,23350,23350,23300,537
|
|
20230616,122400,896639000,23350,23250,23350,23250,501
|
|
20230616,122300,884967450,23250,23250,23250,23250,0
|
|
20230616,122200,884967450,23250,23250,23250,23250,421
|
|
20230616,122100,875179200,23250,23250,23250,23250,1
|
|
20230616,122000,875155950,23250,23300,23300,23250,6
|
|
20230616,121900,875016200,23300,23300,23300,23250,25
|
|
20230616,121800,874434350,23300,23350,23350,23300,129
|
|
20230616,121700,871428500,23300,23300,23300,23300,1
|
|
20230616,121600,871405200,23350,23350,23350,23300,65
|
|
20230616,121500,869889750,23250,23350,23350,23250,24
|
|
20230616,121400,869331350,23250,23250,23250,23250,55
|
|
20230616,121300,868052600,23250,23250,23250,23250,28
|
|
20230616,121200,867401600,23250,23250,23250,23250,1
|
|
20230616,121100,867378350,23350,23350,23350,23350,5
|
|
20230616,121000,867261600,23250,23250,23250,23250,0
|
|
20230616,120900,867261600,23250,23250,23250,23250,13
|
|
20230616,120800,866959350,23350,23350,23350,23350,42
|
|
20230616,120700,865978650,23250,23250,23250,23250,30
|
|
20230616,120600,865281150,23350,23250,23350,23250,7
|
|
20230616,120500,865117800,23250,23250,23250,23250,0
|
|
20230616,120400,865117800,23250,23250,23250,23250,14
|
|
20230616,120300,864792300,23300,23300,23300,23250,86
|
|
20230616,120200,862788550,23350,23250,23350,23250,34
|
|
20230616,120100,861997550,23250,23250,23250,23250,1
|
|
20230616,120000,861974300,23300,23300,23300,23300,241
|
|
20230616,115900,856359000,23350,23300,23350,23250,724
|
|
20230616,115800,839489500,23300,23300,23300,23250,123
|
|
20230616,115700,836629300,23300,23300,23300,23250,8
|
|
20230616,115600,836442950,23250,23300,23300,23250,31
|
|
20230616,115500,835722100,23250,23250,23250,23250,2
|
|
20230616,115400,835675600,23250,23250,23250,23250,3
|
|
20230616,115300,835605850,23250,23300,23300,23250,79
|
|
20230616,115200,833766150,23250,23300,23300,23250,7
|
|
20230616,115100,833603100,23250,23250,23300,23250,34
|
|
20230616,115000,832812500,23300,23300,23300,23250,104
|
|
20230616,114900,830389400,23250,23300,23300,23250,55
|
|
20230616,114800,829108000,23250,23300,23300,23250,73
|
|
20230616,114700,827407900,23300,23300,23300,23250,47
|
|
20230616,114600,826312900,23250,23300,23300,23250,81
|
|
20230616,114500,824425650,23250,23250,23300,23250,37
|
|
20230616,114400,823565100,23250,23300,23300,23250,101
|
|
20230616,114300,821212900,23250,23250,23250,23250,24
|
|
20230616,114200,820654900,23250,23250,23300,23250,88
|
|
20230616,114100,818608750,23250,23250,23250,23250,3
|
|
20230616,114000,818539000,23250,23250,23300,23250,60
|
|
20230616,113900,817142500,23300,23300,23300,23250,46
|
|
20230616,113800,816070750,23250,23250,23250,23250,59
|
|
20230616,113700,814699000,23250,23250,23250,23250,2
|
|
20230616,113600,814652500,23300,23300,23300,23300,114
|
|
20230616,113500,811996300,23300,23350,23350,23300,208
|
|
20230616,113400,807149650,23300,23300,23300,23250,47
|
|
20230616,113300,806056200,23250,23300,23300,23250,8
|
|
20230616,113200,805869900,23300,23250,23300,23250,180
|
|
20230616,113100,801676800,23250,23250,23300,23250,12
|
|
20230616,113000,801397350,23300,23250,23300,23250,23
|
|
20230616,112900,800862300,23250,23250,23250,23250,330
|
|
20230616,112800,793189800,23250,23250,23250,23250,2
|
|
20230616,112700,793143300,23250,23250,23250,23250,54
|
|
20230616,112600,791887800,23250,23250,23250,23250,130
|
|
20230616,112500,788865300,23250,23250,23250,23200,110
|
|
20230616,112400,786309900,23200,23200,23200,23200,5
|
|
20230616,112300,786193900,23250,23200,23250,23200,991
|
|
20230616,112200,763174850,23200,23200,23200,23200,14
|
|
20230616,112100,762850050,23200,23250,23250,23200,13
|
|
20230616,112000,762547900,23200,23300,23300,23200,51
|
|
20230616,111900,761360150,23200,23200,23200,23200,3
|
|
20230616,111800,761290550,23250,23250,23250,23250,45
|
|
20230616,111700,760244300,23250,23250,23250,23250,1292
|
|
20230616,111600,730205300,23300,23350,23350,23250,512
|
|
20230616,111500,718300050,23250,23250,23250,23250,1
|
|
20230616,111400,718276800,23350,23350,23350,23350,0
|
|
20230616,111300,718276800,23350,23350,23350,23350,3
|
|
20230616,111200,718206750,23250,23350,23350,23250,74
|
|
20230616,111100,716485750,23250,23300,23300,23250,191
|
|
20230616,111000,712036100,23300,23300,23300,23300,18
|
|
20230616,110900,711616700,23300,23300,23300,23300,1
|
|
20230616,110800,711593400,23350,23300,23350,23300,140
|
|
20230616,110700,708331100,23300,23300,23300,23250,17
|
|
20230616,110600,707935050,23250,23250,23250,23250,114
|
|
20230616,110500,705284550,23250,23250,23250,23250,41
|
|
20230616,110400,704331300,23300,23300,23300,23300,4
|
|
20230616,110300,704238100,23300,23300,23300,23300,5
|
|
20230616,110200,704121600,23300,23200,23300,23200,181
|
|
20230616,110100,699913200,23250,23250,23300,23250,1515
|
|
20230616,110000,664689350,23250,23300,23300,23250,525
|
|
20230616,105900,652481950,23300,23300,23300,23300,6
|
|
20230616,105800,652342150,23300,23400,23400,23300,130
|
|
20230616,105700,649312650,23400,23250,23400,23250,2
|
|
20230616,105600,649266000,23250,23400,23400,23250,198
|
|
20230616,105500,644639200,23300,23300,23300,23300,368
|
|
20230616,105400,636064800,23300,23400,23400,23300,7
|
|
20230616,105300,635901100,23350,23350,23350,23350,76
|
|
20230616,105200,634126500,23400,23400,23400,23400,9
|
|
20230616,105100,633915900,23350,23400,23400,23350,153
|
|
20230616,105000,630341600,23400,23450,23450,23400,254
|
|
20230616,104900,624389900,23450,23450,23450,23400,130
|
|
20230616,104800,621341450,23450,23450,23450,23400,217
|
|
20230616,104700,616254900,23450,23450,23450,23450,149
|
|
20230616,104600,612760850,23450,23450,23450,23400,321
|
|
20230616,104500,605233550,23400,23400,23450,23400,168
|
|
20230616,104400,601299650,23400,23450,23450,23400,411
|
|
20230616,104300,591673300,23450,23450,23450,23400,136
|
|
20230616,104200,588484150,23450,23400,23450,23400,279
|
|
20230616,104100,581947800,23400,23400,23400,23400,152
|
|
20230616,104000,578391000,23400,23400,23400,23350,804
|
|
20230616,103900,559578150,23400,23400,23400,23350,230
|
|
20230616,103800,554197650,23400,23400,23400,23350,235
|
|
20230616,103700,548701150,23400,23400,23400,23350,133
|
|
20230616,103600,545589000,23400,23400,23400,23400,177
|
|
20230616,103500,541447200,23400,23350,23400,23350,178
|
|
20230616,103400,537287250,23350,23350,23350,23350,168
|
|
20230616,103300,533364450,23350,23350,23350,23300,177
|
|
20230616,103200,529234350,23350,23300,23350,23300,177
|
|
20230616,103100,525103850,23300,23300,23350,23250,501
|
|
20230616,103000,513429650,23300,23300,23300,23250,33
|
|
20230616,102900,512661400,23300,23300,23300,23300,5
|
|
20230616,102800,512544900,23250,23250,23250,23250,198
|
|
20230616,102700,507941400,23300,23350,23350,23300,673
|
|
20230616,102600,492259350,23300,23300,23350,23300,9
|
|
20230616,102500,492049400,23300,23300,23300,23300,16
|
|
20230616,102400,491676600,23300,23300,23300,23300,72
|
|
20230616,102300,489999000,23300,23350,23350,23300,55
|
|
20230616,102200,488715000,23300,23350,23350,23300,36
|
|
20230616,102100,487875900,23350,23350,23350,23350,5
|
|
20230616,102000,487759150,23350,23300,23350,23300,54
|
|
20230616,101900,486500350,23300,23350,23350,23300,37
|
|
20230616,101800,485637100,23350,23300,23350,23300,2
|
|
20230616,101700,485590450,23300,23350,23350,23300,49
|
|
20230616,101600,484447750,23350,23350,23350,23350,10
|
|
20230616,101500,484214250,23350,23350,23350,23350,9
|
|
20230616,101400,484004100,23300,23300,23350,23300,117
|
|
20230616,101300,481277800,23300,23350,23350,23300,7
|
|
20230616,101200,481114400,23300,23300,23300,23300,1
|
|
20230616,101100,481091100,23350,23350,23350,23350,1472
|
|
20230616,101000,446719900,23400,23400,23450,23400,101
|
|
20230616,100900,444356150,23400,23400,23400,23400,15
|
|
20230616,100800,444005150,23400,23450,23450,23400,128
|
|
20230616,100700,441003850,23400,23350,23400,23350,17
|
|
20230616,100600,440606100,23350,23350,23350,23350,29
|
|
20230616,100500,439928950,23350,23350,23350,23350,0
|
|
20230616,100400,439928950,23350,23400,23450,23350,19
|
|
20230616,100300,439484750,23400,23350,23450,23350,133
|
|
20230616,100200,436372550,23400,23350,23400,23350,143
|
|
20230616,100100,433027850,23400,23400,23400,23400,2
|
|
20230616,100000,432981050,23400,23400,23400,23350,587
|
|
20230616,095900,419246650,23400,23400,23400,23400,18
|
|
20230616,095800,418825450,23400,23400,23400,23350,108
|
|
20230616,095700,416298900,23400,23400,23400,23400,14
|
|
20230616,095600,415971300,23350,23350,23350,23350,5
|
|
20230616,095500,415854550,23350,23350,23400,23350,186
|
|
20230616,095400,411510200,23350,23400,23400,23350,50
|
|
20230616,095300,410341650,23350,23400,23400,23350,193
|
|
20230616,095200,405826100,23400,23400,23400,23400,258
|
|
20230616,095100,399788900,23400,23400,23400,23400,13
|
|
20230616,095000,399484700,23400,23400,23400,23400,5
|
|
20230616,094900,399367700,23350,23350,23350,23350,29
|
|
20230616,094800,398690550,23400,23350,23400,23350,56
|
|
20230616,094700,397382000,23400,23400,23400,23400,0
|
|
20230616,094600,397382000,23400,23400,23400,23400,9
|
|
20230616,094500,397171400,23400,23400,23400,23400,6
|
|
20230616,094400,397031000,23400,23300,23400,23300,7
|
|
20230616,094300,396867400,23400,23350,23400,23300,634
|
|
20230616,094200,382064800,23350,23350,23350,23350,34
|
|
20230616,094100,381270900,23400,23400,23400,23350,117
|
|
20230616,094000,378538200,23350,23350,23350,23350,20
|
|
20230616,093900,378071200,23350,23350,23350,23350,2
|
|
20230616,093800,378024500,23350,23350,23350,23350,228
|
|
20230616,093700,372700700,23400,23400,23400,23350,14
|
|
20230616,093600,372373200,23400,23400,23400,23350,140
|
|
20230616,093500,369097250,23400,23400,23400,23350,42
|
|
20230616,093400,368114550,23350,23350,23350,23350,1
|
|
20230616,093300,368091200,23350,23250,23350,23250,222
|
|
20230616,093200,362917550,23300,23400,23400,23300,55
|
|
20230616,093100,361634750,23400,23350,23400,23350,16
|
|
20230616,093000,361261100,23350,23350,23350,23300,769
|
|
20230616,092900,343314950,23300,23300,23350,23300,111
|
|
20230616,092800,340728200,23350,23350,23350,23350,64
|
|
20230616,092700,339233800,23250,23250,23350,23250,49
|
|
20230616,092600,338094050,23300,23250,23300,23250,1121
|
|
20230616,092500,312029250,23250,23350,23350,23250,77
|
|
20230616,092400,310238600,23350,23350,23350,23250,22
|
|
20230616,092300,309725100,23350,23300,23350,23300,283
|
|
20230616,092200,303130000,23300,23250,23300,23250,89
|
|
20230616,092100,301059550,23250,23250,23250,23200,185
|
|
20230616,092000,296758400,23250,23250,23250,23250,453
|
|
20230616,091900,286226150,23300,23300,23300,23300,188
|
|
20230616,091800,281845750,23300,23250,23300,23250,468
|
|
20230616,091700,270958800,23250,23250,23250,23250,63
|
|
20230616,091600,269494050,23250,23400,23400,23250,2362
|
|
20230616,091500,214430350,23400,23400,23400,23400,8
|
|
20230616,091400,214243150,23400,23400,23400,23400,13
|
|
20230616,091300,213938950,23400,23400,23400,23350,142
|
|
20230616,091200,210618000,23400,23400,23450,23400,434
|
|
20230616,091100,200462100,23400,23450,23450,23400,226
|
|
20230616,091000,195165000,23400,23400,23400,23400,7
|
|
20230616,090900,195001200,23400,23450,23450,23400,171
|
|
20230616,090800,190998350,23350,23350,23450,23350,24
|
|
20230616,090700,190436950,23350,23400,23400,23350,227
|
|
20230616,090600,185125300,23450,23450,23450,23450,211
|
|
20230616,090500,180177350,23450,23450,23450,23450,58
|
|
20230616,090400,178817250,23500,23350,23500,23350,1401
|
|
20230616,090300,146029550,23350,23350,23350,23250,556
|
|
20230616,090200,133070050,23350,23350,23350,23350,85
|
|
20230616,090100,131085300,23350,23350,23350,23300,983
|
|
20230616,090000,108144450,23350,23200,23350,23200,4657
|