662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,195800,4106073600,89500,89500,89500,89500,0
|
|
20230620,195700,4106073600,89500,89500,89500,89500,0
|
|
20230620,195600,4106073600,89500,89500,89500,89500,0
|
|
20230620,195500,4106073600,89500,89500,89500,89500,0
|
|
20230620,195400,4106073600,89500,89500,89500,89500,0
|
|
20230620,195300,4106073600,89500,89500,89500,89500,0
|
|
20230620,195200,4106073600,89500,89500,89500,89500,0
|
|
20230620,195100,4106073600,89500,89500,89500,89500,0
|
|
20230620,195000,4106073600,89500,89500,89500,89500,0
|
|
20230620,194900,4106073600,89500,89500,89500,89500,0
|
|
20230620,194800,4106073600,89500,89500,89500,89500,0
|
|
20230620,194700,4106073600,89500,89500,89500,89500,0
|
|
20230620,194600,4106073600,89500,89500,89500,89500,0
|
|
20230620,194500,4106073600,89500,89500,89500,89500,0
|
|
20230620,194400,4106073600,89500,89500,89500,89500,0
|
|
20230620,194300,4106073600,89500,89500,89500,89500,0
|
|
20230620,194200,4106073600,89500,89500,89500,89500,0
|
|
20230620,194100,4106073600,89500,89500,89500,89500,0
|
|
20230620,194000,4106073600,89500,89500,89500,89500,0
|
|
20230620,193900,4106073600,89500,89500,89500,89500,0
|
|
20230620,193800,4106073600,89500,89500,89500,89500,0
|
|
20230620,193700,4106073600,89500,89500,89500,89500,0
|
|
20230620,193600,4106073600,89500,89500,89500,89500,0
|
|
20230620,193500,4106073600,89500,89500,89500,89500,0
|
|
20230620,193400,4106073600,89500,89500,89500,89500,0
|
|
20230620,193300,4106073600,89500,89500,89500,89500,0
|
|
20230620,193200,4106073600,89500,89500,89500,89500,0
|
|
20230620,193100,4106073600,89500,89500,89500,89500,0
|
|
20230620,193000,4106073600,89500,89500,89500,89500,0
|
|
20230620,192900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,192800,4106073600,89500,89500,89500,89500,0
|
|
20230620,192700,4106073600,89500,89500,89500,89500,0
|
|
20230620,192600,4106073600,89500,89500,89500,89500,0
|
|
20230620,192500,4106073600,89500,89500,89500,89500,0
|
|
20230620,192400,4106073600,89500,89500,89500,89500,0
|
|
20230620,192300,4106073600,89500,89500,89500,89500,0
|
|
20230620,192200,4106073600,89500,89500,89500,89500,0
|
|
20230620,192100,4106073600,89500,89500,89500,89500,0
|
|
20230620,192000,4106073600,89500,89500,89500,89500,0
|
|
20230620,191900,4106073600,89500,89500,89500,89500,0
|
|
20230620,191800,4106073600,89500,89500,89500,89500,0
|
|
20230620,191700,4106073600,89500,89500,89500,89500,0
|
|
20230620,191600,4106073600,89500,89500,89500,89500,0
|
|
20230620,191500,4106073600,89500,89500,89500,89500,0
|
|
20230620,191400,4106073600,89500,89500,89500,89500,0
|
|
20230620,191300,4106073600,89500,89500,89500,89500,0
|
|
20230620,191200,4106073600,89500,89500,89500,89500,0
|
|
20230620,191100,4106073600,89500,89500,89500,89500,0
|
|
20230620,191000,4106073600,89500,89500,89500,89500,0
|
|
20230620,190900,4106073600,89500,89500,89500,89500,0
|
|
20230620,190800,4106073600,89500,89500,89500,89500,0
|
|
20230620,190700,4106073600,89500,89500,89500,89500,0
|
|
20230620,190600,4106073600,89500,89500,89500,89500,0
|
|
20230620,190500,4106073600,89500,89500,89500,89500,0
|
|
20230620,190400,4106073600,89500,89500,89500,89500,0
|
|
20230620,190300,4106073600,89500,89500,89500,89500,0
|
|
20230620,190200,4106073600,89500,89500,89500,89500,0
|
|
20230620,190100,4106073600,89500,89500,89500,89500,0
|
|
20230620,190000,4106073600,89500,89500,89500,89500,0
|
|
20230620,185900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,185800,4106073600,89500,89500,89500,89500,0
|
|
20230620,185700,4106073600,89500,89500,89500,89500,0
|
|
20230620,185600,4106073600,89500,89500,89500,89500,0
|
|
20230620,185500,4106073600,89500,89500,89500,89500,0
|
|
20230620,185400,4106073600,89500,89500,89500,89500,0
|
|
20230620,185300,4106073600,89500,89500,89500,89500,0
|
|
20230620,185200,4106073600,89500,89500,89500,89500,0
|
|
20230620,185100,4106073600,89500,89500,89500,89500,0
|
|
20230620,185000,4106073600,89500,89500,89500,89500,0
|
|
20230620,184900,4106073600,89500,89500,89500,89500,0
|
|
20230620,184800,4106073600,89500,89500,89500,89500,0
|
|
20230620,184700,4106073600,89500,89500,89500,89500,0
|
|
20230620,184600,4106073600,89500,89500,89500,89500,0
|
|
20230620,184500,4106073600,89500,89500,89500,89500,0
|
|
20230620,184400,4106073600,89500,89500,89500,89500,0
|
|
20230620,184300,4106073600,89500,89500,89500,89500,0
|
|
20230620,184200,4106073600,89500,89500,89500,89500,0
|
|
20230620,184100,4106073600,89500,89500,89500,89500,0
|
|
20230620,184000,4106073600,89500,89500,89500,89500,0
|
|
20230620,183900,4106073600,89500,89500,89500,89500,0
|
|
20230620,183800,4106073600,89500,89500,89500,89500,0
|
|
20230620,183700,4106073600,89500,89500,89500,89500,0
|
|
20230620,183600,4106073600,89500,89500,89500,89500,0
|
|
20230620,183500,4106073600,89500,89500,89500,89500,0
|
|
20230620,183400,4106073600,89500,89500,89500,89500,0
|
|
20230620,183300,4106073600,89500,89500,89500,89500,0
|
|
20230620,183200,4106073600,89500,89500,89500,89500,0
|
|
20230620,183100,4106073600,89500,89500,89500,89500,0
|
|
20230620,183000,4106073600,89500,89500,89500,89500,0
|
|
20230620,182900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,182800,4106073600,89500,89500,89500,89500,0
|
|
20230620,182700,4106073600,89500,89500,89500,89500,0
|
|
20230620,182600,4106073600,89500,89500,89500,89500,0
|
|
20230620,182500,4106073600,89500,89500,89500,89500,0
|
|
20230620,182400,4106073600,89500,89500,89500,89500,0
|
|
20230620,182300,4106073600,89500,89500,89500,89500,0
|
|
20230620,182200,4106073600,89500,89500,89500,89500,0
|
|
20230620,182100,4106073600,89500,89500,89500,89500,0
|
|
20230620,182000,4106073600,89500,89500,89500,89500,0
|
|
20230620,181900,4106073600,89500,89500,89500,89500,0
|
|
20230620,181800,4106073600,89500,89500,89500,89500,0
|
|
20230620,181700,4106073600,89500,89500,89500,89500,0
|
|
20230620,181600,4106073600,89500,89500,89500,89500,0
|
|
20230620,181500,4106073600,89500,89500,89500,89500,0
|
|
20230620,181400,4106073600,89500,89500,89500,89500,0
|
|
20230620,181300,4106073600,89500,89500,89500,89500,0
|
|
20230620,181200,4106073600,89500,89500,89500,89500,0
|
|
20230620,181100,4106073600,89500,89500,89500,89500,0
|
|
20230620,181000,4106073600,89500,89500,89500,89500,0
|
|
20230620,180900,4106073600,89500,89500,89500,89500,0
|
|
20230620,180800,4106073600,89500,89500,89500,89500,0
|
|
20230620,180700,4106073600,89500,89500,89500,89500,0
|
|
20230620,180600,4106073600,89500,89500,89500,89500,0
|
|
20230620,180500,4106073600,89500,89500,89500,89500,0
|
|
20230620,180400,4106073600,89500,89500,89500,89500,0
|
|
20230620,180300,4106073600,89500,89500,89500,89500,0
|
|
20230620,180200,4106073600,89500,89500,89500,89500,0
|
|
20230620,180100,4106073600,89500,89500,89500,89500,0
|
|
20230620,180000,4106073600,89500,89500,89500,89500,0
|
|
20230620,175900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,175800,4106073600,89500,89500,89500,89500,0
|
|
20230620,175700,4106073600,89500,89500,89500,89500,0
|
|
20230620,175600,4106073600,89500,89500,89500,89500,0
|
|
20230620,175500,4106073600,89500,89500,89500,89500,0
|
|
20230620,175400,4106073600,89500,89500,89500,89500,0
|
|
20230620,175300,4106073600,89500,89500,89500,89500,0
|
|
20230620,175200,4106073600,89500,89500,89500,89500,0
|
|
20230620,175100,4106073600,89500,89500,89500,89500,0
|
|
20230620,175000,4106073600,89500,89500,89500,89500,0
|
|
20230620,174900,4106073600,89500,89500,89500,89500,0
|
|
20230620,174800,4106073600,89500,89500,89500,89500,0
|
|
20230620,174700,4106073600,89500,89500,89500,89500,0
|
|
20230620,174600,4106073600,89500,89500,89500,89500,0
|
|
20230620,174500,4106073600,89500,89500,89500,89500,0
|
|
20230620,174400,4106073600,89500,89500,89500,89500,0
|
|
20230620,174300,4106073600,89500,89500,89500,89500,0
|
|
20230620,174200,4106073600,89500,89500,89500,89500,0
|
|
20230620,174100,4106073600,89500,89500,89500,89500,0
|
|
20230620,174000,4106073600,89500,89500,89500,89500,0
|
|
20230620,173900,4106073600,89500,89500,89500,89500,0
|
|
20230620,173800,4106073600,89500,89500,89500,89500,0
|
|
20230620,173700,4106073600,89500,89500,89500,89500,0
|
|
20230620,173600,4106073600,89500,89500,89500,89500,0
|
|
20230620,173500,4106073600,89500,89500,89500,89500,0
|
|
20230620,173400,4106073600,89500,89500,89500,89500,0
|
|
20230620,173300,4106073600,89500,89500,89500,89500,0
|
|
20230620,173200,4106073600,89500,89500,89500,89500,0
|
|
20230620,173100,4106073600,89500,89500,89500,89500,0
|
|
20230620,173000,4106073600,89500,89500,89500,89500,0
|
|
20230620,172900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,172800,4106073600,89500,89500,89500,89500,0
|
|
20230620,172700,4106073600,89500,89500,89500,89500,0
|
|
20230620,172600,4106073600,89500,89500,89500,89500,0
|
|
20230620,172500,4106073600,89500,89500,89500,89500,0
|
|
20230620,172400,4106073600,89500,89500,89500,89500,0
|
|
20230620,172300,4106073600,89500,89500,89500,89500,0
|
|
20230620,172200,4106073600,89500,89500,89500,89500,0
|
|
20230620,172100,4106073600,89500,89500,89500,89500,0
|
|
20230620,172000,4106073600,89500,89500,89500,89500,0
|
|
20230620,171900,4106073600,89500,89500,89500,89500,0
|
|
20230620,171800,4106073600,89500,89500,89500,89500,0
|
|
20230620,171700,4106073600,89500,89500,89500,89500,0
|
|
20230620,171600,4106073600,89500,89500,89500,89500,0
|
|
20230620,171500,4106073600,89500,89500,89500,89500,0
|
|
20230620,171400,4106073600,89500,89500,89500,89500,0
|
|
20230620,171300,4106073600,89500,89500,89500,89500,0
|
|
20230620,171200,4106073600,89500,89500,89500,89500,0
|
|
20230620,171100,4106073600,89500,89500,89500,89500,0
|
|
20230620,171000,4106073600,89500,89500,89500,89500,0
|
|
20230620,170900,4106073600,89500,89500,89500,89500,0
|
|
20230620,170800,4106073600,89500,89500,89500,89500,0
|
|
20230620,170700,4106073600,89500,89500,89500,89500,0
|
|
20230620,170600,4106073600,89500,89500,89500,89500,0
|
|
20230620,170500,4106073600,89500,89500,89500,89500,0
|
|
20230620,170400,4106073600,89500,89500,89500,89500,0
|
|
20230620,170300,4106073600,89500,89500,89500,89500,0
|
|
20230620,170200,4106073600,89500,89500,89500,89500,0
|
|
20230620,170100,4106073600,89500,89500,89500,89500,0
|
|
20230620,170000,4106073600,89500,89500,89500,89500,0
|
|
20230620,165900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,165800,4106073600,89500,89500,89500,89500,0
|
|
20230620,165700,4106073600,89500,89500,89500,89500,0
|
|
20230620,165600,4106073600,89500,89500,89500,89500,0
|
|
20230620,165500,4106073600,89500,89500,89500,89500,0
|
|
20230620,165400,4106073600,89500,89500,89500,89500,0
|
|
20230620,165300,4106073600,89500,89500,89500,89500,0
|
|
20230620,165200,4106073600,89500,89500,89500,89500,0
|
|
20230620,165100,4106073600,89500,89500,89500,89500,0
|
|
20230620,165000,4106073600,89500,89500,89500,89500,0
|
|
20230620,164900,4106073600,89500,89500,89500,89500,0
|
|
20230620,164800,4106073600,89500,89500,89500,89500,0
|
|
20230620,164700,4106073600,89500,89500,89500,89500,0
|
|
20230620,164600,4106073600,89500,89500,89500,89500,0
|
|
20230620,164500,4106073600,89500,89500,89500,89500,0
|
|
20230620,164400,4106073600,89500,89500,89500,89500,0
|
|
20230620,164300,4106073600,89500,89500,89500,89500,0
|
|
20230620,164200,4106073600,89500,89500,89500,89500,0
|
|
20230620,164100,4106073600,89500,89500,89500,89500,0
|
|
20230620,164000,4106073600,89500,89500,89500,89500,0
|
|
20230620,163900,4106073600,89500,89500,89500,89500,0
|
|
20230620,163800,4106073600,89500,89500,89500,89500,0
|
|
20230620,163700,4106073600,89500,89500,89500,89500,0
|
|
20230620,163600,4106073600,89500,89500,89500,89500,0
|
|
20230620,163500,4106073600,89500,89500,89500,89500,0
|
|
20230620,163400,4106073600,89500,89500,89500,89500,0
|
|
20230620,163300,4106073600,89500,89500,89500,89500,0
|
|
20230620,163200,4106073600,89500,89500,89500,89500,0
|
|
20230620,163100,4106073600,89500,89500,89500,89500,0
|
|
20230620,163000,4106073600,89500,89500,89500,89500,0
|
|
20230620,162900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,162800,4106073600,89500,89500,89500,89500,0
|
|
20230620,162700,4106073600,89500,89500,89500,89500,0
|
|
20230620,162600,4106073600,89500,89500,89500,89500,0
|
|
20230620,162500,4106073600,89500,89500,89500,89500,0
|
|
20230620,162400,4106073600,89500,89500,89500,89500,0
|
|
20230620,162300,4106073600,89500,89500,89500,89500,0
|
|
20230620,162200,4106073600,89500,89500,89500,89500,0
|
|
20230620,162100,4106073600,89500,89500,89500,89500,0
|
|
20230620,162000,4106073600,89500,89500,89500,89500,0
|
|
20230620,161900,4106073600,89500,89500,89500,89500,0
|
|
20230620,161800,4106073600,89500,89500,89500,89500,0
|
|
20230620,161700,4106073600,89500,89500,89500,89500,0
|
|
20230620,161600,4106073600,89500,89500,89500,89500,0
|
|
20230620,161500,4106073600,89500,89500,89500,89500,0
|
|
20230620,161400,4106073600,89500,89500,89500,89500,0
|
|
20230620,161300,4106073600,89500,89500,89500,89500,0
|
|
20230620,161200,4106073600,89500,89500,89500,89500,0
|
|
20230620,161100,4106073600,89500,89500,89500,89500,0
|
|
20230620,161000,4106073600,89500,89500,89500,89500,0
|
|
20230620,160900,4106073600,89500,89500,89500,89500,0
|
|
20230620,160800,4106073600,89500,89500,89500,89500,0
|
|
20230620,160700,4106073600,89500,89500,89500,89500,0
|
|
20230620,160600,4106073600,89500,89500,89500,89500,0
|
|
20230620,160500,4106073600,89500,89500,89500,89500,0
|
|
20230620,160400,4106073600,89500,89500,89500,89500,0
|
|
20230620,160300,4106073600,89500,89500,89500,89500,0
|
|
20230620,160200,4106073600,89500,89500,89500,89500,0
|
|
20230620,160100,4106073600,89500,89500,89500,89500,0
|
|
20230620,160000,4106073600,89500,89500,89500,89500,0
|
|
20230620,155900,4106073600,89500,89500,89500,89500,1723
|
|
20230620,155800,4106073600,89500,89500,89500,89500,0
|
|
20230620,155700,4106073600,89500,89500,89500,89500,0
|
|
20230620,155600,4106073600,89500,89500,89500,89500,0
|
|
20230620,155500,4106073600,89500,89500,89500,89500,0
|
|
20230620,155400,4106073600,89500,89500,89500,89500,0
|
|
20230620,155300,4106073600,89500,89500,89500,89500,0
|
|
20230620,155200,4106073600,89500,89500,89500,89500,0
|
|
20230620,155100,4106073600,89500,89500,89500,89500,0
|
|
20230620,155000,4106073600,89500,89500,89500,89500,0
|
|
20230620,154900,4106073600,89500,89500,89500,89500,0
|
|
20230620,154800,4106073600,89500,89500,89500,89500,0
|
|
20230620,154700,4106073600,89500,89500,89500,89500,0
|
|
20230620,154600,4106073600,89500,89500,89500,89500,0
|
|
20230620,154500,4106073600,89500,89500,89500,89500,0
|
|
20230620,154400,4106073600,89500,89500,89500,89500,0
|
|
20230620,154300,4106073600,89500,89500,89500,89500,0
|
|
20230620,154200,4106073600,89500,89500,89500,89500,0
|
|
20230620,154100,4106073600,89500,89500,89500,89500,0
|
|
20230620,154000,4106073600,89500,89500,89500,89500,0
|
|
20230620,153900,4106073600,89500,89500,89500,89500,0
|
|
20230620,153800,4106073600,89500,89500,89500,89500,0
|
|
20230620,153700,4106073600,89500,89500,89500,89500,0
|
|
20230620,153600,4106073600,89500,89500,89500,89500,0
|
|
20230620,153500,4106073600,89500,89500,89500,89500,0
|
|
20230620,153400,4106073600,89500,89500,89500,89500,0
|
|
20230620,153300,4106073600,89500,89500,89500,89500,0
|
|
20230620,153200,4106073600,89500,89500,89500,89500,0
|
|
20230620,153100,4106073600,89500,89500,89500,89500,0
|
|
20230620,153000,4106073600,89500,89500,89500,89500,1723
|
|
20230620,152900,3951865100,89600,89600,89600,89600,0
|
|
20230620,152800,3951865100,89600,89600,89600,89600,0
|
|
20230620,152700,3951865100,89600,89600,89600,89600,0
|
|
20230620,152600,3951865100,89600,89600,89600,89600,0
|
|
20230620,152500,3951865100,89600,89600,89600,89600,0
|
|
20230620,152400,3951865100,89600,89600,89600,89600,0
|
|
20230620,152300,3951865100,89600,89600,89600,89600,0
|
|
20230620,152200,3951865100,89600,89600,89600,89600,0
|
|
20230620,152100,3951865100,89600,89600,89600,89600,0
|
|
20230620,152000,3951865100,89600,89600,89600,89600,0
|
|
20230620,151900,3951865100,89600,89600,89700,89500,151
|
|
20230620,151800,3938337600,89500,89600,89600,89500,353
|
|
20230620,151700,3906738500,89600,89500,89600,89500,177
|
|
20230620,151600,3890883800,89600,89500,89600,89500,168
|
|
20230620,151500,3875836500,89600,89500,89600,89500,113
|
|
20230620,151400,3865712300,89500,89600,89600,89500,119
|
|
20230620,151300,3855054400,89500,89500,89600,89500,36
|
|
20230620,151200,3851829500,89600,89600,89600,89500,39
|
|
20230620,151100,3848336200,89500,89500,89600,89500,49
|
|
20230620,151000,3843949200,89600,89300,89600,89300,703
|
|
20230620,150900,3781088600,89300,89300,89400,89300,93
|
|
20230620,150800,3772781100,89300,89400,89400,89300,461
|
|
20230620,150700,3731610500,89300,89300,89400,89300,125
|
|
20230620,150600,3720445800,89400,89300,89400,89300,87
|
|
20230620,150500,3712674000,89300,89400,89400,89300,260
|
|
20230620,150400,3689453500,89300,89400,89400,89300,124
|
|
20230620,150300,3678375700,89300,89400,89400,89300,24
|
|
20230620,150200,3676230900,89300,89300,89400,89300,267
|
|
20230620,150100,3652385600,89400,89300,89400,89300,55
|
|
20230620,150000,3647469200,89400,89300,89400,89300,39
|
|
20230620,145900,3643984000,89300,89300,89400,89300,109
|
|
20230620,145800,3634248800,89300,89300,89400,89300,108
|
|
20230620,145700,3624601900,89300,89300,89400,89300,100
|
|
20230620,145600,3615669700,89400,89300,89400,89300,132
|
|
20230620,145500,3603880300,89300,89400,89400,89300,84
|
|
20230620,145400,3596374700,89400,89300,89400,89300,54
|
|
20230620,145300,3591550700,89400,89200,89400,89200,334
|
|
20230620,145200,3561713800,89200,89400,89400,89200,366
|
|
20230620,145100,3529027700,89300,89200,89400,89200,313
|
|
20230620,145000,3501082100,89200,89400,89400,89200,276
|
|
20230620,144900,3476433900,89300,89300,89400,89300,272
|
|
20230620,144800,3452142100,89400,89300,89400,89300,35
|
|
20230620,144700,3449013500,89300,89300,89400,89300,150
|
|
20230620,144600,3435617000,89300,89300,89400,89300,151
|
|
20230620,144500,3422130300,89300,89400,89500,89300,358
|
|
20230620,144400,3390143900,89500,89500,89500,89300,244
|
|
20230620,144300,3368317600,89300,89400,89500,89300,254
|
|
20230620,144200,3345614900,89500,89500,89500,89400,429
|
|
20230620,144100,3307259600,89400,89400,89500,89400,100
|
|
20230620,144000,3298318600,89500,89500,89500,89400,327
|
|
20230620,143900,3269063500,89500,89500,89600,89500,136
|
|
20230620,143800,3256888800,89500,89500,89600,89500,151
|
|
20230620,143700,3243371800,89500,89500,89600,89500,290
|
|
20230620,143600,3217414300,89500,89600,89600,89500,71
|
|
20230620,143500,3211058500,89600,89600,89600,89500,50
|
|
20230620,143400,3206578900,89500,89500,89600,89500,210
|
|
20230620,143300,3187780200,89500,89600,89600,89500,138
|
|
20230620,143200,3175424000,89600,89500,89600,89500,412
|
|
20230620,143100,3138542000,89500,89400,89500,89400,203
|
|
20230620,143000,3120379200,89500,89400,89500,89400,220
|
|
20230620,142900,3100703000,89500,89500,89500,89400,143
|
|
20230620,142800,3087912400,89400,89400,89500,89400,168
|
|
20230620,142700,3072888600,89400,89400,89500,89400,129
|
|
20230620,142600,3061354100,89400,89400,89500,89400,228
|
|
20230620,142500,3040965400,89500,89400,89500,89400,92
|
|
20230620,142400,3032737800,89400,89500,89500,89400,234
|
|
20230620,142300,3011802500,89600,89500,89600,89500,244
|
|
20230620,142200,2989963200,89500,89500,89600,89500,163
|
|
20230620,142100,2975373500,89500,89500,89600,89500,157
|
|
20230620,142000,2961320100,89500,89500,89600,89500,81
|
|
20230620,141900,2954069300,89500,89600,89600,89500,117
|
|
20230620,141800,2943596500,89500,89500,89600,89500,79
|
|
20230620,141700,2936525900,89600,89500,89600,89500,116
|
|
20230620,141600,2926142700,89600,89500,89600,89500,71
|
|
20230620,141500,2919786400,89500,89600,89600,89500,156
|
|
20230620,141400,2905822000,89500,89500,89600,89500,59
|
|
20230620,141300,2900538800,89500,89600,89600,89500,376
|
|
20230620,141200,2866855500,89500,89500,89600,89500,137
|
|
20230620,141100,2854588800,89600,89500,89600,89500,135
|
|
20230620,141000,2842500600,89600,89600,89600,89500,60
|
|
20230620,140900,2837127300,89600,89500,89600,89400,194
|
|
20230620,140800,2819764300,89500,89500,89500,89400,644
|
|
20230620,140700,2762142600,89500,89400,89500,89400,97
|
|
20230620,140600,2753467000,89400,89500,89500,89400,180
|
|
20230620,140500,2737358500,89500,89500,89600,89500,147
|
|
20230620,140400,2724200700,89500,89500,89600,89500,191
|
|
20230620,140300,2707104900,89500,89500,89600,89500,124
|
|
20230620,140200,2696005700,89500,89500,89600,89500,95
|
|
20230620,140100,2687501700,89500,89500,89500,89500,71
|
|
20230620,140000,2681147200,89600,89500,89600,89500,123
|
|
20230620,135900,2670136900,89500,89600,89600,89500,157
|
|
20230620,135800,2656084000,89500,89600,89600,89500,135
|
|
20230620,135700,2643996900,89500,89500,89600,89500,89
|
|
20230620,135600,2636030100,89500,89500,89600,89500,194
|
|
20230620,135500,2618665800,89600,89600,89600,89600,138
|
|
20230620,135400,2606301000,89700,89600,89700,89600,156
|
|
20230620,135300,2592322000,89700,89600,89700,89600,80
|
|
20230620,135200,2585152800,89600,89700,89800,89600,235
|
|
20230620,135100,2564072800,89700,89700,89800,89700,60
|
|
20230620,135000,2558688000,89700,89700,89800,89700,39
|
|
20230620,134900,2555188400,89700,89700,89700,89700,45
|
|
20230620,134800,2551151900,89800,89700,89800,89700,49
|
|
20230620,134700,2546755400,89700,89700,89800,89700,54
|
|
20230620,134600,2541910200,89800,89800,89800,89700,64
|
|
20230620,134500,2536165400,89800,89800,89900,89800,48
|
|
20230620,134400,2531853800,89800,89900,89900,89800,165
|
|
20230620,134300,2517035500,89800,89800,89800,89800,71
|
|
20230620,134200,2510659700,89900,89800,89900,89800,52
|
|
20230620,134100,2505987500,89800,89800,89900,89800,46
|
|
20230620,134000,2501855400,89800,89800,89900,89800,98
|
|
20230620,133900,2493053800,89800,89900,89900,89800,26
|
|
20230620,133800,2490717700,89800,89900,89900,89800,25
|
|
20230620,133700,2488471500,89800,89800,89800,89800,52
|
|
20230620,133600,2483801900,89900,89800,89900,89800,26
|
|
20230620,133500,2481465200,89800,89800,89900,89800,36
|
|
20230620,133400,2478231100,89800,89800,89900,89800,61
|
|
20230620,133300,2472752000,89800,89800,89900,89800,39
|
|
20230620,133200,2469248600,89800,89900,89900,89800,308
|
|
20230620,133100,2441588200,89800,89800,89900,89800,55
|
|
20230620,133000,2436647900,89800,89800,89800,89700,38
|
|
20230620,132900,2433235800,89700,89700,89800,89700,298
|
|
20230620,132800,2406498000,89600,89600,89700,89600,15
|
|
20230620,132700,2405152800,89600,89500,89700,89500,317
|
|
20230620,132600,2376746700,89500,89500,89600,89500,53
|
|
20230620,132500,2371999900,89600,89500,89600,89500,58
|
|
20230620,132400,2366807200,89500,89500,89600,89500,70
|
|
20230620,132300,2360540200,89500,89500,89600,89500,76
|
|
20230620,132200,2353736800,89500,89500,89600,89500,72
|
|
20230620,132100,2347290600,89500,89600,89600,89500,120
|
|
20230620,132000,2336549400,89500,89500,89500,89500,30
|
|
20230620,131900,2333864400,89600,89500,89600,89500,97
|
|
20230620,131800,2325179100,89600,89500,89600,89500,81
|
|
20230620,131700,2317928100,89500,89500,89600,89500,58
|
|
20230620,131600,2312735600,89500,89500,89600,89500,50
|
|
20230620,131500,2308260500,89500,89600,89700,89500,81
|
|
20230620,131400,2301004900,89600,89600,89700,89600,108
|
|
20230620,131300,2291327700,89600,89600,89700,89600,51
|
|
20230620,131200,2286757500,89700,89600,89700,89600,60
|
|
20230620,131100,2281381000,89600,89600,89600,89600,28
|
|
20230620,131000,2278872200,89600,89600,89600,89600,21
|
|
20230620,130900,2276990600,89600,89600,89700,89600,71
|
|
20230620,130800,2270628200,89600,89600,89600,89600,130
|
|
20230620,130700,2258980200,89600,89600,89700,89600,111
|
|
20230620,130600,2249034000,89600,89600,89600,89600,43
|
|
20230620,130500,2245181200,89600,89600,89600,89600,293
|
|
20230620,130400,2218928400,89600,89700,89700,89600,233
|
|
20230620,130300,2198029900,89700,89700,89700,89700,44
|
|
20230620,130200,2194083100,89700,89700,89700,89700,48
|
|
20230620,130100,2189777500,89700,89800,89800,89700,191
|
|
20230620,130000,2172629200,89800,89800,89800,89800,20
|
|
20230620,125900,2170833200,89800,89800,89800,89800,73
|
|
20230620,125800,2164277800,89900,89800,89900,89800,32
|
|
20230620,125700,2161403500,89800,89800,89800,89800,77
|
|
20230620,125600,2154488900,89800,89800,89800,89800,63
|
|
20230620,125500,2148831500,89800,89800,89800,89800,27
|
|
20230620,125400,2146406900,89800,89800,89800,89800,75
|
|
20230620,125300,2139671900,89800,89800,89800,89800,98
|
|
20230620,125200,2130871500,89800,89800,89900,89800,41
|
|
20230620,125100,2127188900,89800,89800,89900,89800,148
|
|
20230620,125000,2113896400,89900,89800,89900,89800,92
|
|
20230620,124900,2105631600,89900,89900,89900,89800,51
|
|
20230620,124800,2101048500,89800,89900,89900,89800,80
|
|
20230620,124700,2093860400,89900,89800,89900,89800,27
|
|
20230620,124600,2091433800,89900,89900,89900,89800,58
|
|
20230620,124500,2086222600,89900,89900,89900,89800,52
|
|
20230620,124400,2081549700,89800,89900,89900,89800,169
|
|
20230620,124300,2066357700,89900,89800,89900,89800,49
|
|
20230620,124200,2061955500,89800,89700,89900,89700,1038
|
|
20230620,124100,1968756700,89700,89700,89700,89700,24
|
|
20230620,124000,1966603900,89700,89700,89700,89700,59
|
|
20230620,123900,1961311600,89700,89600,89700,89600,81
|
|
20230620,123800,1954046900,89600,89700,89700,89600,273
|
|
20230620,123700,1929559000,89700,89700,89800,89700,232
|
|
20230620,123600,1908747800,89700,89700,89800,89700,52
|
|
20230620,123500,1904082600,89700,89700,89800,89700,82
|
|
20230620,123400,1896727100,89700,89700,89800,89700,60
|
|
20230620,123300,1891344900,89700,89700,89700,89700,52
|
|
20230620,123200,1886680500,89700,89700,89700,89700,43
|
|
20230620,123100,1882823400,89700,89700,89700,89700,83
|
|
20230620,123000,1875378300,89800,89700,89800,89700,69
|
|
20230620,122900,1869188600,89700,89700,89700,89700,26
|
|
20230620,122800,1866856400,89800,89700,89800,89700,42
|
|
20230620,122700,1863087900,89700,89700,89800,89700,83
|
|
20230620,122600,1855642000,89700,89800,89800,89700,32
|
|
20230620,122500,1852771100,89700,89700,89800,89700,69
|
|
20230620,122400,1846581000,89700,89700,89800,89700,62
|
|
20230620,122300,1841019100,89800,89800,89800,89700,56
|
|
20230620,122200,1835993600,89800,89700,89800,89700,49
|
|
20230620,122100,1831596200,89700,89700,89800,89700,72
|
|
20230620,122000,1825135900,89700,89800,89800,89700,54
|
|
20230620,121900,1820289700,89700,89800,89800,89700,136
|
|
20230620,121800,1808083300,89700,89700,89800,89700,282
|
|
20230620,121700,1782773600,89700,89700,89800,89700,70
|
|
20230620,121600,1776492400,89800,89700,89800,89700,66
|
|
20230620,121500,1770568500,89800,89700,89800,89700,112
|
|
20230620,121400,1760517200,89700,89800,89800,89700,120
|
|
20230620,121300,1749748000,89700,89700,89800,89700,92
|
|
20230620,121200,1741495000,89700,89700,89800,89700,96
|
|
20230620,121100,1732883200,89700,89700,89700,89700,20
|
|
20230620,121000,1731089200,89700,89700,89800,89700,75
|
|
20230620,120900,1724361400,89700,89700,89800,89700,111
|
|
20230620,120800,1714398200,89700,89700,89700,89700,13
|
|
20230620,120700,1713232100,89700,89700,89700,89700,2
|
|
20230620,120600,1713052700,89700,89700,89700,89700,19
|
|
20230620,120500,1711348400,89800,89800,89800,89800,428
|
|
20230620,120400,1672914000,89800,89800,89800,89800,16
|
|
20230620,120300,1671477200,89800,89900,89900,89800,7
|
|
20230620,120200,1670848000,89800,89800,89800,89800,38
|
|
20230620,120100,1667435600,89800,89800,89800,89800,49
|
|
20230620,120000,1663035400,89900,89900,89900,89900,8
|
|
20230620,115900,1662316200,89800,89800,89800,89800,41
|
|
20230620,115800,1658634400,89800,89800,89900,89800,14
|
|
20230620,115700,1657376100,89800,89800,89800,89800,19
|
|
20230620,115600,1655669900,89800,89800,89900,89800,47
|
|
20230620,115500,1651448700,89800,89800,89800,89800,36
|
|
20230620,115400,1648215900,89900,89900,89900,89800,14
|
|
20230620,115300,1646957800,89800,89900,89900,89800,58
|
|
20230620,115200,1641748800,89800,89800,89800,89800,1
|
|
20230620,115100,1641659000,89800,89800,89800,89800,4
|
|
20230620,115000,1641299800,89800,89800,89900,89800,34
|
|
20230620,114900,1638246500,89800,89800,89900,89800,19
|
|
20230620,114800,1636539400,89800,89800,89800,89800,0
|
|
20230620,114700,1636539400,89800,89800,89900,89800,82
|
|
20230620,114600,1629174900,89900,89800,89900,89700,310
|
|
20230620,114500,1601336100,89800,89700,89800,89700,29
|
|
20230620,114400,1598732400,89700,89700,89800,89700,64
|
|
20230620,114300,1592985800,89700,89700,89800,89700,71
|
|
20230620,114200,1586614500,89800,89800,89800,89700,33
|
|
20230620,114100,1583652000,89700,89800,89800,89700,64
|
|
20230620,114000,1577906600,89700,89800,89800,89700,61
|
|
20230620,113900,1572432400,89700,89800,89800,89700,85
|
|
20230620,113800,1564800900,89700,89800,89800,89700,28
|
|
20230620,113700,1562286600,89700,89800,89800,89700,53
|
|
20230620,113600,1557530600,89700,89700,89800,89700,32
|
|
20230620,113500,1554657800,89700,89800,89800,89700,4
|
|
20230620,113400,1554298700,89700,89800,89800,89700,34
|
|
20230620,113300,1551248600,89800,89800,89800,89800,6
|
|
20230620,113200,1550709800,89700,89700,89800,89700,253
|
|
20230620,113100,1527994000,89700,89700,89800,89700,38
|
|
20230620,113000,1524584700,89700,89800,89800,89700,127
|
|
20230620,112900,1513181500,89700,89700,89700,89700,18
|
|
20230620,112800,1511566900,89700,89700,89700,89700,47
|
|
20230620,112700,1507351000,89700,89800,89800,89700,36
|
|
20230620,112600,1504119200,89800,89800,89800,89800,252
|
|
20230620,112500,1481489600,89800,89800,89800,89800,36
|
|
20230620,112400,1478256800,89800,89800,89800,89800,92
|
|
20230620,112300,1469995200,89800,89800,89800,89800,213
|
|
20230620,112200,1450867800,89800,89900,89900,89800,27
|
|
20230620,112100,1448443000,89800,89900,89900,89800,57
|
|
20230620,112000,1443323200,89800,89800,89800,89800,21
|
|
20230620,111900,1441437400,89800,89800,89900,89800,20
|
|
20230620,111800,1439641300,89800,89800,89900,89800,71
|
|
20230620,111700,1433262500,89800,89900,89900,89800,26
|
|
20230620,111600,1430925500,89800,89900,89900,89800,25
|
|
20230620,111500,1428678700,89800,89800,89900,89800,72
|
|
20230620,111400,1422211600,89800,89900,89900,89800,32
|
|
20230620,111300,1419336000,89900,89900,89900,89800,96
|
|
20230620,111200,1410712100,89800,89900,89900,89800,60
|
|
20230620,111100,1405322500,89800,89900,89900,89800,35
|
|
20230620,111000,1402177000,89900,89900,89900,89800,43
|
|
20230620,110900,1398312100,89900,89900,89900,89800,62
|
|
20230620,110800,1392741400,89800,89800,89900,89800,32
|
|
20230620,110700,1389865200,89900,89800,89900,89800,60
|
|
20230620,110600,1384474200,89900,89800,89900,89800,38
|
|
20230620,110500,1381061000,89800,89900,89900,89800,47
|
|
20230620,110400,1376838600,89800,89800,89900,89800,26
|
|
20230620,110300,1374502000,89800,89800,89900,89800,20
|
|
20230620,110200,1372704500,89800,89800,89900,89800,47
|
|
20230620,110100,1368482900,89900,89900,89900,89800,40
|
|
20230620,110000,1364888600,89900,89900,89900,89800,31
|
|
20230620,105900,1362102100,89800,89900,89900,89800,67
|
|
20230620,105800,1356082300,89900,89900,89900,89800,57
|
|
20230620,105700,1350959300,89900,89900,89900,89800,29
|
|
20230620,105600,1348352400,89900,89900,89900,89800,100
|
|
20230620,105500,1339368600,89900,89800,89900,89800,38
|
|
20230620,105400,1335953400,89900,89800,89900,89800,14
|
|
20230620,105300,1334695500,89800,89800,89800,89800,49
|
|
20230620,105200,1330295300,89800,89900,89900,89800,12
|
|
20230620,105100,1329217300,89800,89900,90000,89800,256
|
|
20230620,105000,1306202500,89900,89900,90000,89900,80
|
|
20230620,104900,1299010400,90000,89900,90000,89900,105
|
|
20230620,104800,1289565400,90000,89800,90000,89800,392
|
|
20230620,104700,1254320700,89800,89800,89900,89800,47
|
|
20230620,104600,1250099800,89900,89900,89900,89800,34
|
|
20230620,104500,1247043900,89900,89900,89900,89800,66
|
|
20230620,104400,1241112700,89900,89800,89900,89800,93
|
|
20230620,104300,1232756700,89800,89900,89900,89800,58
|
|
20230620,104200,1227544400,89900,89900,89900,89800,49
|
|
20230620,104100,1223140600,89900,89900,89900,89800,61
|
|
20230620,104000,1217659600,89900,89800,89900,89800,108
|
|
20230620,103900,1207955600,89800,89800,89900,89800,108
|
|
20230620,103800,1198255900,89800,89800,89800,89800,15
|
|
20230620,103700,1196908900,89900,89800,89900,89800,51
|
|
20230620,103600,1192328000,89800,89900,89900,89800,9
|
|
20230620,103500,1191519200,89800,89800,89800,89800,6
|
|
20230620,103400,1190980400,89800,89800,89900,89800,86
|
|
20230620,103300,1183252600,89900,89900,89900,89900,286
|
|
20230620,103200,1157541200,89900,89900,90000,89900,144
|
|
20230620,103100,1144595000,90000,89900,90000,89900,76
|
|
20230620,103000,1137760900,90000,90000,90000,89900,45
|
|
20230620,102900,1133714500,89900,90000,90000,89900,32
|
|
20230620,102800,1130836100,89900,89900,89900,89900,58
|
|
20230620,102700,1125621900,89900,89900,90000,89900,59
|
|
20230620,102600,1120317700,89900,89900,90000,89900,266
|
|
20230620,102500,1096402000,89900,89800,89900,89800,65
|
|
20230620,102400,1090561600,89900,89900,89900,89800,18
|
|
20230620,102300,1088944500,89800,89900,89900,89800,152
|
|
20230620,102200,1075280100,89800,89800,89900,89800,13
|
|
20230620,102100,1074112100,89800,89800,89900,89800,38
|
|
20230620,102000,1070699100,89800,89900,89900,89800,107
|
|
20230620,101900,1061080400,89800,89800,89900,89800,51
|
|
20230620,101800,1056499300,89800,89900,89900,89800,71
|
|
20230620,101700,1050120800,89900,89900,89900,89900,82
|
|
20230620,101600,1042749000,89900,90100,90100,89900,512
|
|
20230620,101500,996669500,90100,90100,90100,90100,33
|
|
20230620,101400,993696200,90100,90100,90200,90100,23
|
|
20230620,101300,991623500,90100,90000,90100,90000,95
|
|
20230620,101200,983064300,90100,90000,90100,90000,77
|
|
20230620,101100,976133700,90000,90000,90100,90000,159
|
|
20230620,101000,961812500,90000,90000,90100,90000,35
|
|
20230620,100900,958662200,90100,90200,90200,90100,85
|
|
20230620,100800,950998900,90200,90200,90200,90100,86
|
|
20230620,100700,943243900,90100,90200,90400,90100,364
|
|
20230620,100600,910405900,90100,90200,90200,90100,79
|
|
20230620,100500,903283400,90300,90400,90500,90300,128
|
|
20230620,100400,891718000,90400,90400,90400,90400,44
|
|
20230620,100300,887740400,90400,90400,90500,90400,392
|
|
20230620,100200,852298700,90300,90400,90400,90300,115
|
|
20230620,100100,841906100,90400,90400,90400,90300,100
|
|
20230620,100000,832869700,90400,90400,90500,90300,576
|
|
20230620,095900,780798400,90400,90300,90400,90300,273
|
|
20230620,095800,756136600,90300,90200,90400,90200,258
|
|
20230620,095700,732827300,90200,90300,90300,90200,190
|
|
20230620,095600,715674500,90300,90200,90300,90100,322
|
|
20230620,095500,686625100,90200,89800,90200,89800,364
|
|
20230620,095400,653865500,89900,89900,89900,89800,134
|
|
20230620,095300,641823700,89800,89800,89900,89800,356
|
|
20230620,095200,609829000,89900,89800,89900,89800,79
|
|
20230620,095100,602733800,89800,89800,89800,89800,52
|
|
20230620,095000,598064200,89800,89900,89900,89800,140
|
|
20230620,094900,585487000,89800,89800,89800,89800,72
|
|
20230620,094800,579021400,89800,89800,89800,89800,70
|
|
20230620,094700,572735400,89800,89900,89900,89800,95
|
|
20230620,094600,564203200,89900,89800,89900,89800,80
|
|
20230620,094500,557017300,89800,89800,89900,89800,66
|
|
20230620,094400,551090300,89800,89900,89900,89800,118
|
|
20230620,094300,540493800,89800,89900,90000,89700,929
|
|
20230620,094200,456993500,89900,89900,89900,89900,48
|
|
20230620,094100,452678300,89900,90000,90100,89900,416
|
|
20230620,094000,415241500,90000,90000,90100,90000,126
|
|
20230620,093900,403900700,90000,90000,90000,90000,68
|
|
20230620,093800,397780700,90000,90000,90000,90000,70
|
|
20230620,093700,391480700,90000,90100,90100,90000,272
|
|
20230620,093600,366977800,90100,90100,90100,90100,34
|
|
20230620,093500,363914400,90100,90200,90200,90100,64
|
|
20230620,093400,358146700,90200,90200,90200,90200,101
|
|
20230620,093300,349036500,90200,90200,90300,90200,93
|
|
20230620,093200,340647800,90200,90100,90200,90100,63
|
|
20230620,093100,334970800,90100,90100,90200,90000,122
|
|
20230620,093000,323979500,90100,90200,90200,90100,6
|
|
20230620,092900,323438600,90200,90200,90200,90100,172
|
|
20230620,092800,307929000,90200,90200,90300,90200,65
|
|
20230620,092700,302065500,90200,90100,90300,90100,353
|
|
20230620,092600,270225000,90100,90000,90100,90000,125
|
|
20230620,092500,258969100,90000,90000,90100,90000,159
|
|
20230620,092400,244658100,90000,90000,90100,90000,4
|
|
20230620,092300,244297900,90000,90100,90100,90000,81
|
|
20230620,092200,236999900,90100,90100,90100,90000,205
|
|
20230620,092100,218529500,90100,90100,90100,90000,415
|
|
20230620,092000,181140400,90000,90000,90100,90000,208
|
|
20230620,091900,162410400,89900,89900,90000,89900,75
|
|
20230620,091800,155667800,89900,90000,90000,89900,53
|
|
20230620,091700,150902700,90000,90000,90100,90000,100
|
|
20230620,091600,141902200,90000,90000,90100,90000,40
|
|
20230620,091500,138301700,90000,90100,90100,90000,76
|
|
20230620,091400,131461300,90200,90100,90200,90000,63
|
|
20230620,091300,125785100,90000,90100,90100,90000,101
|
|
20230620,091200,116689200,90100,90100,90300,90100,75
|
|
20230620,091100,109931300,90100,90100,90100,90100,2
|
|
20230620,091000,109751100,90300,90300,90300,90100,120
|
|
20230620,090900,98915300,90100,90200,90200,90100,151
|
|
20230620,090800,85295500,90200,90200,90200,90200,8
|
|
20230620,090700,84573900,90200,90300,90300,90200,79
|
|
20230620,090600,77446900,90300,90200,90300,90200,78
|
|
20230620,090500,70406300,90200,90100,90400,90100,31
|
|
20230620,090400,67611400,90100,90000,90100,89900,125
|
|
20230620,090300,56358900,90000,90400,90400,89900,147
|
|
20230620,090200,43094200,90400,90000,90400,90000,99
|
|
20230620,090100,34162300,90000,90000,90000,90000,3
|
|
20230620,090000,33892300,89900,89900,89900,89900,377
|