616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,191200,2905164600,89100,89100,89100,89100,0
|
|
20230628,191100,2905164600,89100,89100,89100,89100,0
|
|
20230628,191000,2905164600,89100,89100,89100,89100,0
|
|
20230628,190900,2905164600,89100,89100,89100,89100,0
|
|
20230628,190800,2905164600,89100,89100,89100,89100,0
|
|
20230628,190700,2905164600,89100,89100,89100,89100,0
|
|
20230628,190600,2905164600,89100,89100,89100,89100,0
|
|
20230628,190500,2905164600,89100,89100,89100,89100,0
|
|
20230628,190400,2905164600,89100,89100,89100,89100,0
|
|
20230628,190300,2905164600,89100,89100,89100,89100,0
|
|
20230628,190200,2905164600,89100,89100,89100,89100,0
|
|
20230628,190100,2905164600,89100,89100,89100,89100,0
|
|
20230628,190000,2905164600,89100,89100,89100,89100,0
|
|
20230628,185900,2905164600,89100,89100,89100,89100,0
|
|
20230628,185800,2905164600,89100,89100,89100,89100,0
|
|
20230628,185700,2905164600,89100,89100,89100,89100,0
|
|
20230628,185600,2905164600,89100,89100,89100,89100,0
|
|
20230628,185500,2905164600,89100,89100,89100,89100,0
|
|
20230628,185400,2905164600,89100,89100,89100,89100,0
|
|
20230628,185300,2905164600,89100,89100,89100,89100,0
|
|
20230628,185200,2905164600,89100,89100,89100,89100,0
|
|
20230628,185100,2905164600,89100,89100,89100,89100,0
|
|
20230628,185000,2905164600,89100,89100,89100,89100,0
|
|
20230628,184900,2905164600,89100,89100,89100,89100,0
|
|
20230628,184800,2905164600,89100,89100,89100,89100,0
|
|
20230628,184700,2905164600,89100,89100,89100,89100,0
|
|
20230628,184600,2905164600,89100,89100,89100,89100,0
|
|
20230628,184500,2905164600,89100,89100,89100,89100,0
|
|
20230628,184400,2905164600,89100,89100,89100,89100,0
|
|
20230628,184300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,184200,2905164600,89100,89100,89100,89100,0
|
|
20230628,184100,2905164600,89100,89100,89100,89100,0
|
|
20230628,184000,2905164600,89100,89100,89100,89100,0
|
|
20230628,183900,2905164600,89100,89100,89100,89100,0
|
|
20230628,183800,2905164600,89100,89100,89100,89100,0
|
|
20230628,183700,2905164600,89100,89100,89100,89100,0
|
|
20230628,183600,2905164600,89100,89100,89100,89100,0
|
|
20230628,183500,2905164600,89100,89100,89100,89100,0
|
|
20230628,183400,2905164600,89100,89100,89100,89100,0
|
|
20230628,183300,2905164600,89100,89100,89100,89100,0
|
|
20230628,183200,2905164600,89100,89100,89100,89100,0
|
|
20230628,183100,2905164600,89100,89100,89100,89100,0
|
|
20230628,183000,2905164600,89100,89100,89100,89100,0
|
|
20230628,182900,2905164600,89100,89100,89100,89100,0
|
|
20230628,182800,2905164600,89100,89100,89100,89100,0
|
|
20230628,182700,2905164600,89100,89100,89100,89100,0
|
|
20230628,182600,2905164600,89100,89100,89100,89100,0
|
|
20230628,182500,2905164600,89100,89100,89100,89100,0
|
|
20230628,182400,2905164600,89100,89100,89100,89100,0
|
|
20230628,182300,2905164600,89100,89100,89100,89100,0
|
|
20230628,182200,2905164600,89100,89100,89100,89100,0
|
|
20230628,182100,2905164600,89100,89100,89100,89100,0
|
|
20230628,182000,2905164600,89100,89100,89100,89100,0
|
|
20230628,181900,2905164600,89100,89100,89100,89100,0
|
|
20230628,181800,2905164600,89100,89100,89100,89100,0
|
|
20230628,181700,2905164600,89100,89100,89100,89100,0
|
|
20230628,181600,2905164600,89100,89100,89100,89100,0
|
|
20230628,181500,2905164600,89100,89100,89100,89100,0
|
|
20230628,181400,2905164600,89100,89100,89100,89100,0
|
|
20230628,181300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,181200,2905164600,89100,89100,89100,89100,0
|
|
20230628,181100,2905164600,89100,89100,89100,89100,0
|
|
20230628,181000,2905164600,89100,89100,89100,89100,0
|
|
20230628,180900,2905164600,89100,89100,89100,89100,0
|
|
20230628,180800,2905164600,89100,89100,89100,89100,0
|
|
20230628,180700,2905164600,89100,89100,89100,89100,0
|
|
20230628,180600,2905164600,89100,89100,89100,89100,0
|
|
20230628,180500,2905164600,89100,89100,89100,89100,0
|
|
20230628,180400,2905164600,89100,89100,89100,89100,0
|
|
20230628,180300,2905164600,89100,89100,89100,89100,0
|
|
20230628,180200,2905164600,89100,89100,89100,89100,0
|
|
20230628,180100,2905164600,89100,89100,89100,89100,0
|
|
20230628,180000,2905164600,89100,89100,89100,89100,0
|
|
20230628,175900,2905164600,89100,89100,89100,89100,0
|
|
20230628,175800,2905164600,89100,89100,89100,89100,0
|
|
20230628,175700,2905164600,89100,89100,89100,89100,0
|
|
20230628,175600,2905164600,89100,89100,89100,89100,0
|
|
20230628,175500,2905164600,89100,89100,89100,89100,0
|
|
20230628,175400,2905164600,89100,89100,89100,89100,0
|
|
20230628,175300,2905164600,89100,89100,89100,89100,0
|
|
20230628,175200,2905164600,89100,89100,89100,89100,0
|
|
20230628,175100,2905164600,89100,89100,89100,89100,0
|
|
20230628,175000,2905164600,89100,89100,89100,89100,0
|
|
20230628,174900,2905164600,89100,89100,89100,89100,0
|
|
20230628,174800,2905164600,89100,89100,89100,89100,0
|
|
20230628,174700,2905164600,89100,89100,89100,89100,0
|
|
20230628,174600,2905164600,89100,89100,89100,89100,0
|
|
20230628,174500,2905164600,89100,89100,89100,89100,0
|
|
20230628,174400,2905164600,89100,89100,89100,89100,0
|
|
20230628,174300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,174200,2905164600,89100,89100,89100,89100,0
|
|
20230628,174100,2905164600,89100,89100,89100,89100,0
|
|
20230628,174000,2905164600,89100,89100,89100,89100,0
|
|
20230628,173900,2905164600,89100,89100,89100,89100,0
|
|
20230628,173800,2905164600,89100,89100,89100,89100,0
|
|
20230628,173700,2905164600,89100,89100,89100,89100,0
|
|
20230628,173600,2905164600,89100,89100,89100,89100,0
|
|
20230628,173500,2905164600,89100,89100,89100,89100,0
|
|
20230628,173400,2905164600,89100,89100,89100,89100,0
|
|
20230628,173300,2905164600,89100,89100,89100,89100,0
|
|
20230628,173200,2905164600,89100,89100,89100,89100,0
|
|
20230628,173100,2905164600,89100,89100,89100,89100,0
|
|
20230628,173000,2905164600,89100,89100,89100,89100,0
|
|
20230628,172900,2905164600,89100,89100,89100,89100,0
|
|
20230628,172800,2905164600,89100,89100,89100,89100,0
|
|
20230628,172700,2905164600,89100,89100,89100,89100,0
|
|
20230628,172600,2905164600,89100,89100,89100,89100,0
|
|
20230628,172500,2905164600,89100,89100,89100,89100,0
|
|
20230628,172400,2905164600,89100,89100,89100,89100,0
|
|
20230628,172300,2905164600,89100,89100,89100,89100,0
|
|
20230628,172200,2905164600,89100,89100,89100,89100,0
|
|
20230628,172100,2905164600,89100,89100,89100,89100,0
|
|
20230628,172000,2905164600,89100,89100,89100,89100,0
|
|
20230628,171900,2905164600,89100,89100,89100,89100,0
|
|
20230628,171800,2905164600,89100,89100,89100,89100,0
|
|
20230628,171700,2905164600,89100,89100,89100,89100,0
|
|
20230628,171600,2905164600,89100,89100,89100,89100,0
|
|
20230628,171500,2905164600,89100,89100,89100,89100,0
|
|
20230628,171400,2905164600,89100,89100,89100,89100,0
|
|
20230628,171300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,171200,2905164600,89100,89100,89100,89100,0
|
|
20230628,171100,2905164600,89100,89100,89100,89100,0
|
|
20230628,171000,2905164600,89100,89100,89100,89100,0
|
|
20230628,170900,2905164600,89100,89100,89100,89100,0
|
|
20230628,170800,2905164600,89100,89100,89100,89100,0
|
|
20230628,170700,2905164600,89100,89100,89100,89100,0
|
|
20230628,170600,2905164600,89100,89100,89100,89100,0
|
|
20230628,170500,2905164600,89100,89100,89100,89100,0
|
|
20230628,170400,2905164600,89100,89100,89100,89100,0
|
|
20230628,170300,2905164600,89100,89100,89100,89100,0
|
|
20230628,170200,2905164600,89100,89100,89100,89100,0
|
|
20230628,170100,2905164600,89100,89100,89100,89100,0
|
|
20230628,170000,2905164600,89100,89100,89100,89100,0
|
|
20230628,165900,2905164600,89100,89100,89100,89100,0
|
|
20230628,165800,2905164600,89100,89100,89100,89100,0
|
|
20230628,165700,2905164600,89100,89100,89100,89100,0
|
|
20230628,165600,2905164600,89100,89100,89100,89100,0
|
|
20230628,165500,2905164600,89100,89100,89100,89100,0
|
|
20230628,165400,2905164600,89100,89100,89100,89100,0
|
|
20230628,165300,2905164600,89100,89100,89100,89100,0
|
|
20230628,165200,2905164600,89100,89100,89100,89100,0
|
|
20230628,165100,2905164600,89100,89100,89100,89100,0
|
|
20230628,165000,2905164600,89100,89100,89100,89100,0
|
|
20230628,164900,2905164600,89100,89100,89100,89100,0
|
|
20230628,164800,2905164600,89100,89100,89100,89100,0
|
|
20230628,164700,2905164600,89100,89100,89100,89100,0
|
|
20230628,164600,2905164600,89100,89100,89100,89100,0
|
|
20230628,164500,2905164600,89100,89100,89100,89100,0
|
|
20230628,164400,2905164600,89100,89100,89100,89100,0
|
|
20230628,164300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,164200,2905164600,89100,89100,89100,89100,0
|
|
20230628,164100,2905164600,89100,89100,89100,89100,0
|
|
20230628,164000,2905164600,89100,89100,89100,89100,0
|
|
20230628,163900,2905164600,89100,89100,89100,89100,0
|
|
20230628,163800,2905164600,89100,89100,89100,89100,0
|
|
20230628,163700,2905164600,89100,89100,89100,89100,0
|
|
20230628,163600,2905164600,89100,89100,89100,89100,0
|
|
20230628,163500,2905164600,89100,89100,89100,89100,0
|
|
20230628,163400,2905164600,89100,89100,89100,89100,0
|
|
20230628,163300,2905164600,89100,89100,89100,89100,0
|
|
20230628,163200,2905164600,89100,89100,89100,89100,0
|
|
20230628,163100,2905164600,89100,89100,89100,89100,0
|
|
20230628,163000,2905164600,89100,89100,89100,89100,0
|
|
20230628,162900,2905164600,89100,89100,89100,89100,0
|
|
20230628,162800,2905164600,89100,89100,89100,89100,0
|
|
20230628,162700,2905164600,89100,89100,89100,89100,0
|
|
20230628,162600,2905164600,89100,89100,89100,89100,0
|
|
20230628,162500,2905164600,89100,89100,89100,89100,0
|
|
20230628,162400,2905164600,89100,89100,89100,89100,0
|
|
20230628,162300,2905164600,89100,89100,89100,89100,0
|
|
20230628,162200,2905164600,89100,89100,89100,89100,0
|
|
20230628,162100,2905164600,89100,89100,89100,89100,0
|
|
20230628,162000,2905164600,89100,89100,89100,89100,0
|
|
20230628,161900,2905164600,89100,89100,89100,89100,0
|
|
20230628,161800,2905164600,89100,89100,89100,89100,0
|
|
20230628,161700,2905164600,89100,89100,89100,89100,0
|
|
20230628,161600,2905164600,89100,89100,89100,89100,0
|
|
20230628,161500,2905164600,89100,89100,89100,89100,0
|
|
20230628,161400,2905164600,89100,89100,89100,89100,0
|
|
20230628,161300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,161200,2905164600,89100,89100,89100,89100,0
|
|
20230628,161100,2905164600,89100,89100,89100,89100,0
|
|
20230628,161000,2905164600,89100,89100,89100,89100,0
|
|
20230628,160900,2905164600,89100,89100,89100,89100,0
|
|
20230628,160800,2905164600,89100,89100,89100,89100,0
|
|
20230628,160700,2905164600,89100,89100,89100,89100,0
|
|
20230628,160600,2905164600,89100,89100,89100,89100,0
|
|
20230628,160500,2905164600,89100,89100,89100,89100,0
|
|
20230628,160400,2905164600,89100,89100,89100,89100,0
|
|
20230628,160300,2905164600,89100,89100,89100,89100,0
|
|
20230628,160200,2905164600,89100,89100,89100,89100,0
|
|
20230628,160100,2905164600,89100,89100,89100,89100,0
|
|
20230628,160000,2905164600,89100,89100,89100,89100,0
|
|
20230628,155900,2905164600,89100,89100,89100,89100,0
|
|
20230628,155800,2905164600,89100,89100,89100,89100,0
|
|
20230628,155700,2905164600,89100,89100,89100,89100,0
|
|
20230628,155600,2905164600,89100,89100,89100,89100,0
|
|
20230628,155500,2905164600,89100,89100,89100,89100,0
|
|
20230628,155400,2905164600,89100,89100,89100,89100,0
|
|
20230628,155300,2905164600,89100,89100,89100,89100,0
|
|
20230628,155200,2905164600,89100,89100,89100,89100,0
|
|
20230628,155100,2905164600,89100,89100,89100,89100,0
|
|
20230628,155000,2905164600,89100,89100,89100,89100,0
|
|
20230628,154900,2905164600,89100,89100,89100,89100,0
|
|
20230628,154800,2905164600,89100,89100,89100,89100,0
|
|
20230628,154700,2905164600,89100,89100,89100,89100,0
|
|
20230628,154600,2905164600,89100,89100,89100,89100,0
|
|
20230628,154500,2905164600,89100,89100,89100,89100,0
|
|
20230628,154400,2905164600,89100,89100,89100,89100,0
|
|
20230628,154300,2905164600,89100,89100,89100,89100,1326
|
|
20230628,154200,2905164600,89100,89100,89100,89100,0
|
|
20230628,154100,2905164600,89100,89100,89100,89100,0
|
|
20230628,154000,2905164600,89100,89100,89100,89100,0
|
|
20230628,153900,2905164600,89100,89100,89100,89100,0
|
|
20230628,153800,2905164600,89100,89100,89100,89100,0
|
|
20230628,153700,2905164600,89100,89100,89100,89100,0
|
|
20230628,153600,2905164600,89100,89100,89100,89100,0
|
|
20230628,153500,2905164600,89100,89100,89100,89100,0
|
|
20230628,153400,2905164600,89100,89100,89100,89100,0
|
|
20230628,153300,2905164600,89100,89100,89100,89100,0
|
|
20230628,153200,2905164600,89100,89100,89100,89100,0
|
|
20230628,153100,2905164600,89100,89100,89100,89100,0
|
|
20230628,153000,2905164600,89100,89100,89100,89100,1326
|
|
20230628,152900,2787018000,89100,89100,89100,89100,0
|
|
20230628,152800,2787018000,89100,89100,89100,89100,0
|
|
20230628,152700,2787018000,89100,89100,89100,89100,0
|
|
20230628,152600,2787018000,89100,89100,89100,89100,0
|
|
20230628,152500,2787018000,89100,89100,89100,89100,0
|
|
20230628,152400,2787018000,89100,89100,89100,89100,0
|
|
20230628,152300,2787018000,89100,89100,89100,89100,0
|
|
20230628,152200,2787018000,89100,89100,89100,89100,0
|
|
20230628,152100,2787018000,89100,89100,89100,89100,0
|
|
20230628,152000,2787018000,89100,89100,89100,89100,0
|
|
20230628,151900,2787018000,89100,88900,89100,88900,66
|
|
20230628,151800,2781146500,88900,88800,88900,88800,230
|
|
20230628,151700,2760700000,88800,88800,88900,88800,26
|
|
20230628,151600,2758389900,88800,88700,88800,88700,83
|
|
20230628,151500,2751020000,88700,88700,88700,88700,132
|
|
20230628,151400,2739311600,88700,88800,88800,88700,103
|
|
20230628,151300,2730166600,88800,88800,88800,88800,16
|
|
20230628,151200,2728745800,88800,88800,88800,88800,28
|
|
20230628,151100,2726259400,88800,88800,88900,88700,163
|
|
20230628,151000,2711782300,88600,88800,88800,88600,93
|
|
20230628,150900,2703533200,88700,88700,88700,88700,78
|
|
20230628,150800,2696614600,88700,88700,88800,88700,355
|
|
20230628,150700,2665125300,88800,88700,88800,88700,42
|
|
20230628,150600,2661396600,88800,88800,88800,88700,163
|
|
20230628,150500,2646924300,88800,88800,88900,88800,101
|
|
20230628,150400,2637955400,88800,88800,88800,88800,145
|
|
20230628,150300,2625079400,88800,88800,88800,88800,59
|
|
20230628,150200,2619840200,88800,88900,88900,88800,217
|
|
20230628,150100,2600550100,88900,88900,88900,88900,23
|
|
20230628,150000,2598505400,88900,88900,89000,88900,30
|
|
20230628,145900,2595838200,88900,88900,88900,88900,114
|
|
20230628,145800,2585703600,88900,88900,88900,88900,27
|
|
20230628,145700,2583303300,88900,88900,88900,88900,47
|
|
20230628,145600,2579125000,88900,88900,89000,88900,73
|
|
20230628,145500,2572635200,88900,88900,89000,88900,45
|
|
20230628,145400,2568633700,88900,88900,89000,88900,39
|
|
20230628,145300,2565165200,88900,89000,89300,88900,264
|
|
20230628,145200,2541624100,88900,88900,89200,88800,535
|
|
20230628,145100,2493977000,88800,88800,88900,88800,57
|
|
20230628,145000,2488915100,88800,88800,88900,88800,51
|
|
20230628,144900,2484385100,88800,88900,88900,88800,69
|
|
20230628,144800,2478252000,88900,88900,88900,88900,48
|
|
20230628,144700,2473984800,88900,88900,88900,88900,72
|
|
20230628,144600,2467584000,88900,89000,89000,88900,60
|
|
20230628,144500,2462248900,89000,89000,89000,89000,50
|
|
20230628,144400,2457798900,89000,89000,89000,89000,49
|
|
20230628,144300,2453437900,89000,89000,89100,89000,43
|
|
20230628,144200,2449610800,89000,88900,89000,88900,142
|
|
20230628,144100,2436974300,88900,88900,88900,88800,145
|
|
20230628,144000,2424088000,88800,88800,88800,88800,45
|
|
20230628,143900,2420092000,88800,88800,88800,88800,46
|
|
20230628,143800,2416007200,88800,88800,88800,88800,66
|
|
20230628,143700,2410146400,88800,88800,88900,88800,73
|
|
20230628,143600,2403661800,88800,88800,88800,88800,43
|
|
20230628,143500,2399843400,88800,88900,88900,88800,77
|
|
20230628,143400,2392999000,88900,88900,88900,88900,26
|
|
20230628,143300,2390687600,88900,88900,89000,88900,90
|
|
20230628,143200,2382686500,88900,88800,88900,88800,177
|
|
20230628,143100,2366957400,88800,88800,88900,88800,39
|
|
20230628,143000,2363494100,88800,88800,88900,88800,16
|
|
20230628,142900,2362072900,88800,88800,88800,88800,66
|
|
20230628,142800,2356212100,88800,88800,88900,88800,43
|
|
20230628,142700,2352392800,88800,88900,88900,88800,33
|
|
20230628,142600,2349460900,88800,88800,88800,88800,63
|
|
20230628,142500,2343866500,88800,88800,88800,88800,20
|
|
20230628,142400,2342090500,88800,88800,88800,88800,56
|
|
20230628,142300,2337117700,88800,88800,88900,88800,48
|
|
20230628,142200,2332854300,88900,88900,88900,88800,66
|
|
20230628,142100,2326990400,88800,88800,88800,88800,55
|
|
20230628,142000,2322106400,88800,88800,88900,88800,29
|
|
20230628,141900,2319531100,88800,88800,88800,88800,55
|
|
20230628,141800,2314647100,88800,88800,88800,88800,43
|
|
20230628,141700,2310828700,88800,88800,88900,88800,66
|
|
20230628,141600,2304967100,88800,88800,88900,88800,117
|
|
20230628,141500,2294575700,88900,88900,88900,88800,39
|
|
20230628,141400,2291110600,88900,88900,88900,88900,47
|
|
20230628,141300,2286932300,88900,88800,89000,88800,56
|
|
20230628,141200,2281953600,88800,88900,89000,88800,36
|
|
20230628,141100,2278753600,88900,88900,88900,88900,22
|
|
20230628,141000,2276797800,88900,89000,89000,88900,90
|
|
20230628,140900,2268792300,89000,89000,89100,89000,18
|
|
20230628,140800,2267190200,89000,89000,89100,89000,24
|
|
20230628,140700,2265054000,89000,89000,89100,89000,62
|
|
20230628,140600,2259535900,89000,89000,89100,89000,20
|
|
20230628,140500,2257755800,89000,89000,89000,89000,41
|
|
20230628,140400,2254106800,89000,89000,89100,89000,65
|
|
20230628,140300,2248320000,89000,89000,89100,89000,11
|
|
20230628,140200,2247340900,89000,89000,89200,88900,94
|
|
20230628,140100,2238970900,89000,89000,89000,89000,137
|
|
20230628,140000,2226777900,89000,89000,89000,89000,41
|
|
20230628,135900,2223128900,89000,89100,89100,89000,15
|
|
20230628,135800,2221793800,89100,89000,89100,89000,108
|
|
20230628,135700,2212171700,89100,88900,89100,88900,175
|
|
20230628,135600,2196598900,88900,88900,88900,88800,70
|
|
20230628,135500,2190378000,88800,88800,88900,88800,50
|
|
20230628,135400,2185936100,88900,88800,88900,88800,22
|
|
20230628,135300,2183981800,88800,88900,88900,88800,72
|
|
20230628,135200,2177583600,88900,88900,88900,88900,56
|
|
20230628,135100,2172605200,88900,88900,88900,88900,19
|
|
20230628,135000,2170916100,88900,88900,88900,88900,37
|
|
20230628,134900,2167626800,88900,88900,88900,88900,87
|
|
20230628,134800,2159892500,88900,88900,88900,88900,45
|
|
20230628,134700,2155892000,88900,88900,88900,88900,18
|
|
20230628,134600,2154291800,88900,88900,89000,88900,59
|
|
20230628,134500,2149045600,88900,88900,89000,88900,63
|
|
20230628,134400,2143443800,88900,89000,89000,88900,35
|
|
20230628,134300,2140330700,88900,89000,89000,88900,47
|
|
20230628,134200,2136148000,89000,89100,89100,89000,65
|
|
20230628,134100,2130362900,89000,89000,89100,89000,31
|
|
20230628,134000,2127602600,89000,88900,89000,88900,44
|
|
20230628,133900,2123687900,89000,89000,89000,89000,69
|
|
20230628,133800,2117546900,89000,89000,89000,89000,34
|
|
20230628,133700,2114520900,89000,89000,89000,89000,46
|
|
20230628,133600,2110426900,88900,88900,89000,88900,94
|
|
20230628,133500,2102062300,88900,89000,89000,88900,60
|
|
20230628,133400,2096727500,88900,88900,88900,88900,51
|
|
20230628,133300,2092193600,88900,88900,88900,88900,17
|
|
20230628,133200,2090682300,88900,88900,88900,88900,49
|
|
20230628,133100,2086326200,88900,88900,89000,88800,75
|
|
20230628,133000,2079657500,89000,88900,89000,88800,16
|
|
20230628,132900,2078235700,88800,88900,88900,88800,24
|
|
20230628,132800,2076102600,88900,88900,89000,88900,107
|
|
20230628,132700,2066582300,88900,89000,89000,88900,32
|
|
20230628,132600,2063735000,89000,89000,89000,89000,20
|
|
20230628,132500,2061955000,89100,89100,89100,89000,42
|
|
20230628,132400,2058213000,89100,89200,89200,89100,43
|
|
20230628,132300,2054381500,89100,89100,89100,89100,35
|
|
20230628,132200,2051263000,89100,89100,89200,89100,28
|
|
20230628,132100,2048768100,89100,89100,89100,89100,45
|
|
20230628,132000,2044758600,89100,88900,89100,88900,185
|
|
20230628,131900,2028281100,88900,88900,89000,88900,61
|
|
20230628,131800,2022856000,88900,88900,88900,88900,47
|
|
20230628,131700,2018677700,88900,88900,89000,88900,57
|
|
20230628,131600,2013609400,88900,88900,89000,88900,32
|
|
20230628,131500,2010762800,88900,89000,89000,88900,62
|
|
20230628,131400,2005247200,89000,89000,89000,89000,32
|
|
20230628,131300,2002399200,89000,89000,89000,88900,49
|
|
20230628,131200,1998038300,89000,89000,89000,88900,74
|
|
20230628,131100,1991458400,88900,88900,89000,88900,68
|
|
20230628,131000,1985407200,88900,89000,89000,88900,118
|
|
20230628,130900,1974908300,89000,89000,89000,89000,127
|
|
20230628,130800,1963605300,89000,89000,89100,89000,57
|
|
20230628,130700,1958530400,89000,89000,89000,89000,43
|
|
20230628,130600,1954703400,89000,89000,89100,89000,51
|
|
20230628,130500,1950163400,89000,89000,89000,89000,29
|
|
20230628,130400,1947582400,89000,89000,89100,88800,85
|
|
20230628,130300,1940018100,89000,89200,89200,89000,64
|
|
20230628,130200,1934314400,89200,89100,89200,89100,49
|
|
20230628,130100,1929948400,89100,89100,89200,89100,31
|
|
20230628,130000,1927186100,89200,89100,89200,89100,61
|
|
20230628,125900,1921750600,89100,88900,89100,88900,356
|
|
20230628,125800,1890040800,88900,88900,89000,88900,100
|
|
20230628,125700,1881150700,88900,89100,89100,88900,51
|
|
20230628,125600,1876613000,89000,88900,89000,88900,298
|
|
20230628,125500,1850091100,88900,89000,89000,88900,54
|
|
20230628,125400,1845290200,89000,88900,89000,88900,30
|
|
20230628,125300,1842622900,88900,88900,89000,88900,93
|
|
20230628,125200,1834355100,88900,88900,89000,88900,28
|
|
20230628,125100,1831865800,88900,88700,88900,88700,453
|
|
20230628,125000,1791619800,88700,88700,88800,88700,39
|
|
20230628,124900,1788160000,88800,88700,88800,88700,128
|
|
20230628,124800,1776806100,88700,88800,88800,88700,52
|
|
20230628,124700,1772193500,88700,88800,88800,88600,366
|
|
20230628,124600,1739752500,88800,88800,88800,88700,63
|
|
20230628,124500,1734158700,88700,88800,88800,88700,44
|
|
20230628,124400,1730253700,88700,88700,88800,88700,25
|
|
20230628,124300,1728035900,88700,88700,88800,88700,296
|
|
20230628,124200,1701752000,88700,88800,88800,88600,86
|
|
20230628,124100,1694124400,88800,88800,88800,88700,35
|
|
20230628,124000,1691019300,88800,88700,88800,88700,10
|
|
20230628,123900,1690132000,88700,88800,88800,88700,70
|
|
20230628,123800,1683922800,88700,88800,88800,88700,109
|
|
20230628,123700,1674254200,88800,88800,88800,88700,29
|
|
20230628,123600,1671680600,88700,88700,88800,88700,18
|
|
20230628,123500,1670083800,88700,88700,88800,88700,48
|
|
20230628,123400,1665826100,88700,88700,88800,88700,17
|
|
20230628,123300,1664318100,88700,88600,88800,88600,56
|
|
20230628,123200,1659349900,88700,88600,88700,88600,295
|
|
20230628,123100,1633191000,88600,88600,88700,88600,35
|
|
20230628,123000,1630089800,88700,88700,88700,88600,20
|
|
20230628,122900,1628317500,88700,88700,88700,88600,42
|
|
20230628,122800,1624594800,88600,88700,88700,88600,81
|
|
20230628,122700,1617418100,88700,88700,88700,88600,19
|
|
20230628,122600,1615733500,88600,88600,88700,88600,42
|
|
20230628,122500,1612012100,88700,88600,88700,88600,71
|
|
20230628,122400,1605719300,88600,88600,88700,88600,36
|
|
20230628,122300,1602527600,88600,88600,88700,88600,35
|
|
20230628,122200,1599426500,88600,88600,88700,88600,126
|
|
20230628,122100,1588251500,88600,88600,88700,88600,46
|
|
20230628,122000,1584175700,88600,88600,88700,88600,56
|
|
20230628,121900,1579213100,88600,88600,88700,88600,47
|
|
20230628,121800,1575048800,88600,88600,88700,88600,53
|
|
20230628,121700,1570352700,88700,88600,88700,88600,65
|
|
20230628,121600,1564592200,88600,88600,88700,88600,22
|
|
20230628,121500,1562642700,88600,88600,88700,88600,20
|
|
20230628,121400,1560870500,88700,88600,88700,88600,77
|
|
20230628,121300,1554046800,88500,88500,88600,88500,233
|
|
20230628,121200,1533404000,88600,88600,88600,88500,79
|
|
20230628,121100,1526405900,88500,88600,88600,88500,51
|
|
20230628,121000,1521892200,88500,88600,88600,88500,31
|
|
20230628,120900,1519148500,88600,88500,88600,88500,43
|
|
20230628,120800,1515341300,88500,88400,88500,88400,360
|
|
20230628,120700,1483482900,88400,88400,88500,88400,53
|
|
20230628,120600,1478797500,88400,88400,88500,88400,66
|
|
20230628,120500,1472963000,88500,88400,88500,88400,46
|
|
20230628,120400,1468896400,88500,88400,88500,88400,12
|
|
20230628,120300,1467835500,88400,88500,88500,88400,77
|
|
20230628,120200,1461028400,88400,88500,88500,88400,36
|
|
20230628,120100,1457845700,88400,88400,88500,88400,25
|
|
20230628,120000,1455635500,88400,88400,88500,88400,46
|
|
20230628,115900,1451568700,88400,88400,88500,88400,59
|
|
20230628,115800,1446352200,88400,88400,88500,88400,81
|
|
20230628,115700,1439191700,88500,88500,88500,88400,53
|
|
20230628,115600,1434504700,88500,88500,88500,88500,49
|
|
20230628,115500,1430168200,88500,88400,88600,88400,79
|
|
20230628,115400,1423177700,88500,88500,88500,88400,103
|
|
20230628,115300,1414070100,88500,88400,88500,88400,95
|
|
20230628,115200,1405669500,88400,88400,88500,88400,67
|
|
20230628,115100,1399745800,88500,88400,88600,88400,45
|
|
20230628,115000,1395763100,88400,88400,88500,88400,70
|
|
20230628,114900,1389574200,88500,88600,88600,88500,61
|
|
20230628,114800,1384175500,88600,88400,88600,88400,57
|
|
20230628,114700,1379132100,88500,88500,88500,88400,26
|
|
20230628,114600,1376833500,88400,88500,88500,88400,94
|
|
20230628,114500,1368521300,88500,88400,88500,88300,812
|
|
20230628,114400,1296727200,88300,88400,88400,88300,59
|
|
20230628,114300,1291517400,88300,88300,88400,88300,49
|
|
20230628,114200,1287190600,88300,88300,88400,88300,71
|
|
20230628,114100,1280921100,88300,88300,88400,88300,51
|
|
20230628,114000,1276417600,88300,88300,88400,88300,67
|
|
20230628,113900,1270501400,88300,88300,88400,88300,56
|
|
20230628,113800,1265556500,88300,88300,88400,88300,31
|
|
20230628,113700,1262819100,88300,88300,88400,88300,89
|
|
20230628,113600,1254960100,88400,88400,88400,88300,44
|
|
20230628,113500,1251074600,88300,88400,88400,88300,82
|
|
20230628,113400,1243833900,88300,88300,88400,88300,51
|
|
20230628,113300,1239330500,88300,88400,88400,88300,51
|
|
20230628,113200,1234827000,88300,88300,88400,88300,110
|
|
20230628,113100,1225109500,88300,88300,88400,88300,55
|
|
20230628,113000,1220252700,88400,88400,88400,88300,43
|
|
20230628,112900,1216453000,88400,88400,88500,88400,54
|
|
20230628,112800,1211679300,88400,88400,88500,88400,212
|
|
20230628,112700,1192938300,88400,88500,88500,88400,68
|
|
20230628,112600,1186926900,88400,88500,88500,88400,85
|
|
20230628,112500,1179412800,88400,88400,88500,88400,297
|
|
20230628,112400,1153157900,88400,88500,88500,88400,51
|
|
20230628,112300,1148649100,88400,88400,88500,88400,42
|
|
20230628,112200,1144936200,88400,88400,88500,88400,92
|
|
20230628,112100,1136803300,88500,88400,88500,88400,117
|
|
20230628,112000,1126455300,88400,88400,88500,88400,23
|
|
20230628,111900,1124422000,88400,88400,88500,88400,90
|
|
20230628,111800,1116465200,88500,88500,88500,88400,89
|
|
20230628,111700,1108597400,88400,88500,88500,88400,78
|
|
20230628,111600,1101702100,88400,88400,88500,88400,76
|
|
20230628,111500,1094983500,88500,88400,88500,88400,84
|
|
20230628,111400,1087557600,88500,88400,88500,88400,64
|
|
20230628,111300,1081898200,88400,88400,88500,88400,129
|
|
20230628,111200,1070489500,88500,88400,88500,88400,79
|
|
20230628,111100,1063504300,88400,88400,88500,88400,87
|
|
20230628,111000,1055812400,88400,88400,88500,88400,73
|
|
20230628,110900,1049359000,88400,88500,88500,88400,40
|
|
20230628,110800,1045822700,88400,88400,88500,88400,119
|
|
20230628,110700,1035297900,88400,88400,88500,88400,75
|
|
20230628,110600,1028667800,88400,88400,88500,88400,64
|
|
20230628,110500,1023008300,88400,88400,88500,88400,98
|
|
20230628,110400,1014343500,88400,88400,88500,88400,95
|
|
20230628,110300,1005944800,88400,88400,88500,88400,38
|
|
20230628,110200,1002584300,88400,88500,88500,88400,79
|
|
20230628,110100,995600300,88500,88400,88500,88400,347
|
|
20230628,110000,964925200,88500,88500,88500,88400,97
|
|
20230628,105900,956347800,88400,88400,88500,88400,26
|
|
20230628,105800,954049300,88400,88500,88500,88400,63
|
|
20230628,105700,948479600,88400,88400,88500,88400,65
|
|
20230628,105600,942733400,88400,88400,88500,88400,34
|
|
20230628,105500,939727600,88400,88500,88600,88400,778
|
|
20230628,105400,870874900,88500,88500,88600,88500,57
|
|
20230628,105300,865830200,88500,88500,88600,88500,65
|
|
20230628,105200,860077500,88500,88500,88600,88500,76
|
|
20230628,105100,853349300,88500,88600,88600,88500,56
|
|
20230628,105000,848393000,88500,88500,88600,88500,42
|
|
20230628,104900,844675300,88500,88600,88600,88500,45
|
|
20230628,104800,840692400,88600,88500,88600,88500,111
|
|
20230628,104700,830868400,88500,88600,88600,88500,133
|
|
20230628,104600,819087700,88500,88500,88600,88500,63
|
|
20230628,104500,813512100,88600,88500,88600,88500,108
|
|
20230628,104400,803953900,88500,88500,88600,88500,60
|
|
20230628,104300,798643600,88500,88600,88600,88500,51
|
|
20230628,104200,794129800,88500,88500,88600,88500,76
|
|
20230628,104100,787403600,88500,88500,88600,88500,64
|
|
20230628,104000,781737000,88500,88500,88600,88500,50
|
|
20230628,103900,777311400,88500,88500,88600,88500,66
|
|
20230628,103800,771469800,88500,88500,88600,88500,59
|
|
20230628,103700,766248200,88500,88500,88600,88500,93
|
|
20230628,103600,758016600,88600,88500,88600,88500,51
|
|
20230628,103500,753502700,88600,88600,88700,88600,383
|
|
20230628,103400,719568700,88600,88700,88700,88600,60
|
|
20230628,103300,714249000,88700,88700,88800,88700,399
|
|
20230628,103200,678857600,88800,88800,88800,88700,99
|
|
20230628,103100,670072000,88700,88800,88800,88700,47
|
|
20230628,103000,665899900,88800,88800,88800,88700,105
|
|
20230628,102900,656577000,88800,88800,88900,88800,78
|
|
20230628,102800,649650500,88800,88800,88900,88700,102
|
|
20230628,102700,640595700,88700,88700,88800,88700,77
|
|
20230628,102600,633764800,88700,88800,88800,88700,67
|
|
20230628,102500,627818400,88700,88800,88900,88700,95
|
|
20230628,102400,619386100,88700,88800,88900,88700,201
|
|
20230628,102300,601546600,88800,88700,88800,88700,127
|
|
20230628,102200,590271200,88800,88800,88900,88800,188
|
|
20230628,102100,573576700,88900,88800,88900,88800,44
|
|
20230628,102000,569669300,88900,88800,88900,88800,45
|
|
20230628,101900,565673100,88800,88800,88900,88800,24
|
|
20230628,101800,563541800,88800,88800,88900,88800,56
|
|
20230628,101700,558568900,88800,88800,88900,88800,31
|
|
20230628,101600,555815900,88800,88800,88900,88800,37
|
|
20230628,101500,552530200,88900,88800,88900,88800,71
|
|
20230628,101400,546223300,88800,88800,88900,88800,97
|
|
20230628,101300,537609600,88800,88900,88900,88800,43
|
|
20230628,101200,533790600,88800,88800,88900,88800,59
|
|
20230628,101100,528551100,88800,88800,88900,88800,56
|
|
20230628,101000,523577500,88800,88900,89000,88800,146
|
|
20230628,100900,510598100,88900,88900,89000,88900,51
|
|
20230628,100800,506064100,88900,88900,88900,88900,49
|
|
20230628,100700,501708000,88900,88900,89000,88900,65
|
|
20230628,100600,495927300,89000,89000,89000,88900,21
|
|
20230628,100500,494060100,88900,88900,89000,88900,28
|
|
20230628,100400,491570700,88900,88900,89000,88900,86
|
|
20230628,100300,483921600,88900,89000,89000,88900,65
|
|
20230628,100200,478141500,89000,88900,89000,88900,74
|
|
20230628,100100,471562600,88900,89000,89000,88900,219
|
|
20230628,100000,452072000,89100,89100,89100,89000,68
|
|
20230628,095900,446018000,89000,89000,89100,89000,57
|
|
20230628,095800,440944900,89100,89100,89100,89000,66
|
|
20230628,095700,435067500,89100,89100,89100,89000,149
|
|
20230628,095600,421792100,89100,89200,89200,89100,128
|
|
20230628,095500,410379500,89200,89200,89300,89200,44
|
|
20230628,095400,406454400,89200,89100,89200,89100,22
|
|
20230628,095300,404492400,89200,89200,89200,89100,85
|
|
20230628,095200,396915100,89200,89300,89300,89200,142
|
|
20230628,095100,384248500,89200,89200,89300,89200,44
|
|
20230628,095000,380323500,89200,89300,89400,89200,178
|
|
20230628,094900,364430200,89300,89300,89300,89300,23
|
|
20230628,094800,362376300,89300,89300,89300,89300,24
|
|
20230628,094700,360233100,89300,89500,89500,89300,107
|
|
20230628,094600,350667900,89400,89400,89400,89400,42
|
|
20230628,094500,346913100,89400,89400,89400,89400,27
|
|
20230628,094400,344499300,89400,89400,89400,89400,20
|
|
20230628,094300,342711300,89400,89500,89500,89400,26
|
|
20230628,094200,340386500,89400,89500,89500,89400,267
|
|
20230628,094100,316499400,89500,89500,89500,89500,9
|
|
20230628,094000,315693900,89600,89500,89600,89500,303
|
|
20230628,093900,288547700,89500,89500,89500,89500,31
|
|
20230628,093800,285773200,89500,89500,89500,89500,26
|
|
20230628,093700,283446200,89500,89500,89500,89500,15
|
|
20230628,093600,282103700,89500,89500,89500,89500,22
|
|
20230628,093500,280134700,89500,89600,89600,89500,26
|
|
20230628,093400,277807500,89500,89500,89500,89500,13
|
|
20230628,093300,276644000,89600,89500,89600,89500,144
|
|
20230628,093200,263742300,89500,89700,89700,89500,160
|
|
20230628,093100,249407900,89600,89700,89700,89600,110
|
|
20230628,093000,239545000,89700,89700,89700,89700,4
|
|
20230628,092900,239186200,89700,89700,89700,89700,49
|
|
20230628,092800,234790900,89700,89800,89800,89700,38
|
|
20230628,092700,231380800,89800,89800,89800,89700,8
|
|
20230628,092600,230663000,89800,89700,89800,89700,133
|
|
20230628,092500,218732800,89600,89600,89600,89600,100
|
|
20230628,092400,209772800,89600,89600,89600,89600,681
|
|
20230628,092300,148755200,89600,89700,89700,89600,28
|
|
20230628,092200,146243800,89700,89600,89700,89600,10
|
|
20230628,092100,145347500,89700,89700,89700,89700,0
|
|
20230628,092000,145347500,89700,89800,89800,89700,306
|
|
20230628,091900,117880400,89900,90000,90000,89900,156
|
|
20230628,091800,103848300,89900,89900,90000,89900,85
|
|
20230628,091700,96206700,89900,89800,89900,89800,20
|
|
20230628,091600,94409500,89800,89800,89800,89800,73
|
|
20230628,091500,87854100,89800,89800,89800,89800,72
|
|
20230628,091400,81388500,89700,89700,89700,89700,8
|
|
20230628,091300,80670900,89700,89700,89700,89700,51
|
|
20230628,091200,76096200,89700,89700,89700,89700,74
|
|
20230628,091100,69458400,89800,89800,89800,89800,3
|
|
20230628,091000,69189000,89900,89800,89900,89800,75
|
|
20230628,090900,62453900,89900,89800,89900,89800,32
|
|
20230628,090800,59578200,89900,89900,89900,89900,5
|
|
20230628,090700,59128700,89800,89800,89800,89800,17
|
|
20230628,090600,57602100,89800,89700,89800,89700,82
|
|
20230628,090500,50241500,89700,89700,89700,89700,54
|
|
20230628,090400,45397700,89700,89700,89700,89600,91
|
|
20230628,090300,37235800,89700,89700,89800,89600,200
|
|
20230628,090200,19296900,89800,89800,89800,89700,40
|
|
20230628,090100,15705000,89700,89900,89900,89700,14
|
|
20230628,090000,14446800,90000,89700,90000,89700,161
|