633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193000,1565361100,71000,71000,71000,71000,575
|
|
20230622,192900,1565361100,71000,71000,71000,71000,0
|
|
20230622,192800,1565361100,71000,71000,71000,71000,0
|
|
20230622,192700,1565361100,71000,71000,71000,71000,0
|
|
20230622,192600,1565361100,71000,71000,71000,71000,0
|
|
20230622,192500,1565361100,71000,71000,71000,71000,0
|
|
20230622,192400,1565361100,71000,71000,71000,71000,0
|
|
20230622,192300,1565361100,71000,71000,71000,71000,0
|
|
20230622,192200,1565361100,71000,71000,71000,71000,0
|
|
20230622,192100,1565361100,71000,71000,71000,71000,0
|
|
20230622,192000,1565361100,71000,71000,71000,71000,0
|
|
20230622,191900,1565361100,71000,71000,71000,71000,0
|
|
20230622,191800,1565361100,71000,71000,71000,71000,0
|
|
20230622,191700,1565361100,71000,71000,71000,71000,0
|
|
20230622,191600,1565361100,71000,71000,71000,71000,0
|
|
20230622,191500,1565361100,71000,71000,71000,71000,0
|
|
20230622,191400,1565361100,71000,71000,71000,71000,0
|
|
20230622,191300,1565361100,71000,71000,71000,71000,0
|
|
20230622,191200,1565361100,71000,71000,71000,71000,0
|
|
20230622,191100,1565361100,71000,71000,71000,71000,0
|
|
20230622,191000,1565361100,71000,71000,71000,71000,0
|
|
20230622,190900,1565361100,71000,71000,71000,71000,0
|
|
20230622,190800,1565361100,71000,71000,71000,71000,0
|
|
20230622,190700,1565361100,71000,71000,71000,71000,0
|
|
20230622,190600,1565361100,71000,71000,71000,71000,0
|
|
20230622,190500,1565361100,71000,71000,71000,71000,0
|
|
20230622,190400,1565361100,71000,71000,71000,71000,0
|
|
20230622,190300,1565361100,71000,71000,71000,71000,0
|
|
20230622,190200,1565361100,71000,71000,71000,71000,0
|
|
20230622,190100,1565361100,71000,71000,71000,71000,0
|
|
20230622,190000,1565361100,71000,71000,71000,71000,575
|
|
20230622,185900,1565361100,71000,71000,71000,71000,0
|
|
20230622,185800,1565361100,71000,71000,71000,71000,0
|
|
20230622,185700,1565361100,71000,71000,71000,71000,0
|
|
20230622,185600,1565361100,71000,71000,71000,71000,0
|
|
20230622,185500,1565361100,71000,71000,71000,71000,0
|
|
20230622,185400,1565361100,71000,71000,71000,71000,0
|
|
20230622,185300,1565361100,71000,71000,71000,71000,0
|
|
20230622,185200,1565361100,71000,71000,71000,71000,0
|
|
20230622,185100,1565361100,71000,71000,71000,71000,0
|
|
20230622,185000,1565361100,71000,71000,71000,71000,0
|
|
20230622,184900,1565361100,71000,71000,71000,71000,0
|
|
20230622,184800,1565361100,71000,71000,71000,71000,0
|
|
20230622,184700,1565361100,71000,71000,71000,71000,0
|
|
20230622,184600,1565361100,71000,71000,71000,71000,0
|
|
20230622,184500,1565361100,71000,71000,71000,71000,0
|
|
20230622,184400,1565361100,71000,71000,71000,71000,0
|
|
20230622,184300,1565361100,71000,71000,71000,71000,0
|
|
20230622,184200,1565361100,71000,71000,71000,71000,0
|
|
20230622,184100,1565361100,71000,71000,71000,71000,0
|
|
20230622,184000,1565361100,71000,71000,71000,71000,0
|
|
20230622,183900,1565361100,71000,71000,71000,71000,0
|
|
20230622,183800,1565361100,71000,71000,71000,71000,0
|
|
20230622,183700,1565361100,71000,71000,71000,71000,0
|
|
20230622,183600,1565361100,71000,71000,71000,71000,0
|
|
20230622,183500,1565361100,71000,71000,71000,71000,0
|
|
20230622,183400,1565361100,71000,71000,71000,71000,0
|
|
20230622,183300,1565361100,71000,71000,71000,71000,0
|
|
20230622,183200,1565361100,71000,71000,71000,71000,0
|
|
20230622,183100,1565361100,71000,71000,71000,71000,0
|
|
20230622,183000,1565361100,71000,71000,71000,71000,575
|
|
20230622,182900,1565361100,71000,71000,71000,71000,0
|
|
20230622,182800,1565361100,71000,71000,71000,71000,0
|
|
20230622,182700,1565361100,71000,71000,71000,71000,0
|
|
20230622,182600,1565361100,71000,71000,71000,71000,0
|
|
20230622,182500,1565361100,71000,71000,71000,71000,0
|
|
20230622,182400,1565361100,71000,71000,71000,71000,0
|
|
20230622,182300,1565361100,71000,71000,71000,71000,0
|
|
20230622,182200,1565361100,71000,71000,71000,71000,0
|
|
20230622,182100,1565361100,71000,71000,71000,71000,0
|
|
20230622,182000,1565361100,71000,71000,71000,71000,0
|
|
20230622,181900,1565361100,71000,71000,71000,71000,0
|
|
20230622,181800,1565361100,71000,71000,71000,71000,0
|
|
20230622,181700,1565361100,71000,71000,71000,71000,0
|
|
20230622,181600,1565361100,71000,71000,71000,71000,0
|
|
20230622,181500,1565361100,71000,71000,71000,71000,0
|
|
20230622,181400,1565361100,71000,71000,71000,71000,0
|
|
20230622,181300,1565361100,71000,71000,71000,71000,0
|
|
20230622,181200,1565361100,71000,71000,71000,71000,0
|
|
20230622,181100,1565361100,71000,71000,71000,71000,0
|
|
20230622,181000,1565361100,71000,71000,71000,71000,0
|
|
20230622,180900,1565361100,71000,71000,71000,71000,0
|
|
20230622,180800,1565361100,71000,71000,71000,71000,0
|
|
20230622,180700,1565361100,71000,71000,71000,71000,0
|
|
20230622,180600,1565361100,71000,71000,71000,71000,0
|
|
20230622,180500,1565361100,71000,71000,71000,71000,0
|
|
20230622,180400,1565361100,71000,71000,71000,71000,0
|
|
20230622,180300,1565361100,71000,71000,71000,71000,0
|
|
20230622,180200,1565361100,71000,71000,71000,71000,0
|
|
20230622,180100,1565361100,71000,71000,71000,71000,0
|
|
20230622,180000,1565361100,71000,71000,71000,71000,575
|
|
20230622,175900,1565361100,71000,71000,71000,71000,0
|
|
20230622,175800,1565361100,71000,71000,71000,71000,0
|
|
20230622,175700,1565361100,71000,71000,71000,71000,0
|
|
20230622,175600,1565361100,71000,71000,71000,71000,0
|
|
20230622,175500,1565361100,71000,71000,71000,71000,0
|
|
20230622,175400,1565361100,71000,71000,71000,71000,0
|
|
20230622,175300,1565361100,71000,71000,71000,71000,0
|
|
20230622,175200,1565361100,71000,71000,71000,71000,0
|
|
20230622,175100,1565361100,71000,71000,71000,71000,0
|
|
20230622,175000,1565361100,71000,71000,71000,71000,0
|
|
20230622,174900,1565361100,71000,71000,71000,71000,0
|
|
20230622,174800,1565361100,71000,71000,71000,71000,0
|
|
20230622,174700,1565361100,71000,71000,71000,71000,0
|
|
20230622,174600,1565361100,71000,71000,71000,71000,0
|
|
20230622,174500,1565361100,71000,71000,71000,71000,0
|
|
20230622,174400,1565361100,71000,71000,71000,71000,0
|
|
20230622,174300,1565361100,71000,71000,71000,71000,0
|
|
20230622,174200,1565361100,71000,71000,71000,71000,0
|
|
20230622,174100,1565361100,71000,71000,71000,71000,0
|
|
20230622,174000,1565361100,71000,71000,71000,71000,0
|
|
20230622,173900,1565361100,71000,71000,71000,71000,0
|
|
20230622,173800,1565361100,71000,71000,71000,71000,0
|
|
20230622,173700,1565361100,71000,71000,71000,71000,0
|
|
20230622,173600,1565361100,71000,71000,71000,71000,0
|
|
20230622,173500,1565361100,71000,71000,71000,71000,0
|
|
20230622,173400,1565361100,71000,71000,71000,71000,0
|
|
20230622,173300,1565361100,71000,71000,71000,71000,0
|
|
20230622,173200,1565361100,71000,71000,71000,71000,0
|
|
20230622,173100,1565361100,71000,71000,71000,71000,0
|
|
20230622,173000,1565361100,71000,71000,71000,71000,575
|
|
20230622,172900,1565361100,71000,71000,71000,71000,0
|
|
20230622,172800,1565361100,71000,71000,71000,71000,0
|
|
20230622,172700,1565361100,71000,71000,71000,71000,0
|
|
20230622,172600,1565361100,71000,71000,71000,71000,0
|
|
20230622,172500,1565361100,71000,71000,71000,71000,0
|
|
20230622,172400,1565361100,71000,71000,71000,71000,0
|
|
20230622,172300,1565361100,71000,71000,71000,71000,0
|
|
20230622,172200,1565361100,71000,71000,71000,71000,0
|
|
20230622,172100,1565361100,71000,71000,71000,71000,0
|
|
20230622,172000,1565361100,71000,71000,71000,71000,0
|
|
20230622,171900,1565361100,71000,71000,71000,71000,0
|
|
20230622,171800,1565361100,71000,71000,71000,71000,0
|
|
20230622,171700,1565361100,71000,71000,71000,71000,0
|
|
20230622,171600,1565361100,71000,71000,71000,71000,0
|
|
20230622,171500,1565361100,71000,71000,71000,71000,0
|
|
20230622,171400,1565361100,71000,71000,71000,71000,0
|
|
20230622,171300,1565361100,71000,71000,71000,71000,0
|
|
20230622,171200,1565361100,71000,71000,71000,71000,0
|
|
20230622,171100,1565361100,71000,71000,71000,71000,0
|
|
20230622,171000,1565361100,71000,71000,71000,71000,0
|
|
20230622,170900,1565361100,71000,71000,71000,71000,0
|
|
20230622,170800,1565361100,71000,71000,71000,71000,0
|
|
20230622,170700,1565361100,71000,71000,71000,71000,0
|
|
20230622,170600,1565361100,71000,71000,71000,71000,0
|
|
20230622,170500,1565361100,71000,71000,71000,71000,0
|
|
20230622,170400,1565361100,71000,71000,71000,71000,0
|
|
20230622,170300,1565361100,71000,71000,71000,71000,0
|
|
20230622,170200,1565361100,71000,71000,71000,71000,0
|
|
20230622,170100,1565361100,71000,71000,71000,71000,0
|
|
20230622,170000,1565361100,71000,71000,71000,71000,575
|
|
20230622,165900,1565361100,71000,71000,71000,71000,0
|
|
20230622,165800,1565361100,71000,71000,71000,71000,0
|
|
20230622,165700,1565361100,71000,71000,71000,71000,0
|
|
20230622,165600,1565361100,71000,71000,71000,71000,0
|
|
20230622,165500,1565361100,71000,71000,71000,71000,0
|
|
20230622,165400,1565361100,71000,71000,71000,71000,0
|
|
20230622,165300,1565361100,71000,71000,71000,71000,0
|
|
20230622,165200,1565361100,71000,71000,71000,71000,0
|
|
20230622,165100,1565361100,71000,71000,71000,71000,0
|
|
20230622,165000,1565361100,71000,71000,71000,71000,0
|
|
20230622,164900,1565361100,71000,71000,71000,71000,0
|
|
20230622,164800,1565361100,71000,71000,71000,71000,0
|
|
20230622,164700,1565361100,71000,71000,71000,71000,0
|
|
20230622,164600,1565361100,71000,71000,71000,71000,0
|
|
20230622,164500,1565361100,71000,71000,71000,71000,0
|
|
20230622,164400,1565361100,71000,71000,71000,71000,0
|
|
20230622,164300,1565361100,71000,71000,71000,71000,0
|
|
20230622,164200,1565361100,71000,71000,71000,71000,0
|
|
20230622,164100,1565361100,71000,71000,71000,71000,0
|
|
20230622,164000,1565361100,71000,71000,71000,71000,0
|
|
20230622,163900,1565361100,71000,71000,71000,71000,0
|
|
20230622,163800,1565361100,71000,71000,71000,71000,0
|
|
20230622,163700,1565361100,71000,71000,71000,71000,0
|
|
20230622,163600,1565361100,71000,71000,71000,71000,0
|
|
20230622,163500,1565361100,71000,71000,71000,71000,0
|
|
20230622,163400,1565361100,71000,71000,71000,71000,0
|
|
20230622,163300,1565361100,71000,71000,71000,71000,0
|
|
20230622,163200,1565361100,71000,71000,71000,71000,0
|
|
20230622,163100,1565361100,71000,71000,71000,71000,0
|
|
20230622,163000,1565361100,71000,71000,71000,71000,575
|
|
20230622,162900,1565361100,71000,71000,71000,71000,0
|
|
20230622,162800,1565361100,71000,71000,71000,71000,0
|
|
20230622,162700,1565361100,71000,71000,71000,71000,0
|
|
20230622,162600,1565361100,71000,71000,71000,71000,0
|
|
20230622,162500,1565361100,71000,71000,71000,71000,0
|
|
20230622,162400,1565361100,71000,71000,71000,71000,0
|
|
20230622,162300,1565361100,71000,71000,71000,71000,0
|
|
20230622,162200,1565361100,71000,71000,71000,71000,0
|
|
20230622,162100,1565361100,71000,71000,71000,71000,0
|
|
20230622,162000,1565361100,71000,71000,71000,71000,0
|
|
20230622,161900,1565361100,71000,71000,71000,71000,0
|
|
20230622,161800,1565361100,71000,71000,71000,71000,0
|
|
20230622,161700,1565361100,71000,71000,71000,71000,0
|
|
20230622,161600,1565361100,71000,71000,71000,71000,0
|
|
20230622,161500,1565361100,71000,71000,71000,71000,0
|
|
20230622,161400,1565361100,71000,71000,71000,71000,0
|
|
20230622,161300,1565361100,71000,71000,71000,71000,0
|
|
20230622,161200,1565361100,71000,71000,71000,71000,0
|
|
20230622,161100,1565361100,71000,71000,71000,71000,0
|
|
20230622,161000,1565361100,71000,71000,71000,71000,0
|
|
20230622,160900,1565361100,71000,71000,71000,71000,0
|
|
20230622,160800,1565361100,71000,71000,71000,71000,0
|
|
20230622,160700,1565361100,71000,71000,71000,71000,0
|
|
20230622,160600,1565361100,71000,71000,71000,71000,0
|
|
20230622,160500,1565361100,71000,71000,71000,71000,0
|
|
20230622,160400,1565361100,71000,71000,71000,71000,0
|
|
20230622,160300,1565361100,71000,71000,71000,71000,0
|
|
20230622,160200,1565361100,71000,71000,71000,71000,0
|
|
20230622,160100,1565361100,71000,71000,71000,71000,0
|
|
20230622,160000,1565361100,71000,71000,71000,71000,575
|
|
20230622,155900,1565361100,71000,71000,71000,71000,0
|
|
20230622,155800,1565361100,71000,71000,71000,71000,0
|
|
20230622,155700,1565361100,71000,71000,71000,71000,0
|
|
20230622,155600,1565361100,71000,71000,71000,71000,0
|
|
20230622,155500,1565361100,71000,71000,71000,71000,0
|
|
20230622,155400,1565361100,71000,71000,71000,71000,0
|
|
20230622,155300,1565361100,71000,71000,71000,71000,0
|
|
20230622,155200,1565361100,71000,71000,71000,71000,0
|
|
20230622,155100,1565361100,71000,71000,71000,71000,0
|
|
20230622,155000,1565361100,71000,71000,71000,71000,0
|
|
20230622,154900,1565361100,71000,71000,71000,71000,0
|
|
20230622,154800,1565361100,71000,71000,71000,71000,0
|
|
20230622,154700,1565361100,71000,71000,71000,71000,0
|
|
20230622,154600,1565361100,71000,71000,71000,71000,0
|
|
20230622,154500,1565361100,71000,71000,71000,71000,0
|
|
20230622,154400,1565361100,71000,71000,71000,71000,0
|
|
20230622,154300,1565361100,71000,71000,71000,71000,0
|
|
20230622,154200,1565361100,71000,71000,71000,71000,0
|
|
20230622,154100,1565361100,71000,71000,71000,71000,0
|
|
20230622,154000,1565361100,71000,71000,71000,71000,0
|
|
20230622,153900,1565361100,71000,71000,71000,71000,0
|
|
20230622,153800,1565361100,71000,71000,71000,71000,0
|
|
20230622,153700,1565361100,71000,71000,71000,71000,0
|
|
20230622,153600,1565361100,71000,71000,71000,71000,0
|
|
20230622,153500,1565361100,71000,71000,71000,71000,0
|
|
20230622,153400,1565361100,71000,71000,71000,71000,0
|
|
20230622,153300,1565361100,71000,71000,71000,71000,0
|
|
20230622,153200,1565361100,71000,71000,71000,71000,0
|
|
20230622,153100,1565361100,71000,71000,71000,71000,0
|
|
20230622,153000,1565361100,71000,71000,71000,71000,1150
|
|
20230622,152900,1524536100,70400,70400,70400,70400,0
|
|
20230622,152800,1524536100,70400,70400,70400,70400,0
|
|
20230622,152700,1524536100,70400,70400,70400,70400,0
|
|
20230622,152600,1524536100,70400,70400,70400,70400,0
|
|
20230622,152500,1524536100,70400,70400,70400,70400,0
|
|
20230622,152400,1524536100,70400,70400,70400,70400,0
|
|
20230622,152300,1524536100,70400,70400,70400,70400,0
|
|
20230622,152200,1524536100,70400,70400,70400,70400,0
|
|
20230622,152100,1524536100,70400,70400,70400,70400,0
|
|
20230622,152000,1524536100,70400,70400,70400,70400,0
|
|
20230622,151900,1524536100,70400,70600,70600,70400,78
|
|
20230622,151800,1519044200,70300,70500,70600,70300,641
|
|
20230622,151700,1473896200,70500,70600,70600,70500,275
|
|
20230622,151600,1454508200,70600,70600,70600,70600,23
|
|
20230622,151500,1452884400,70700,70600,70700,70500,197
|
|
20230622,151400,1438994600,70600,70600,70600,70600,8
|
|
20230622,151300,1438429800,70600,70600,70600,70600,152
|
|
20230622,151200,1427698600,70700,70600,70700,70600,90
|
|
20230622,151100,1421344500,70700,70700,70700,70700,16
|
|
20230622,151000,1420213300,70600,70600,70600,70600,31
|
|
20230622,150900,1418024700,70600,70700,70700,70600,6
|
|
20230622,150800,1417600600,70700,70700,70700,70700,59
|
|
20230622,150700,1413429300,70700,70700,70700,70700,22
|
|
20230622,150600,1411873900,70700,70500,70900,70500,78
|
|
20230622,150500,1406366400,70500,70600,70600,70500,128
|
|
20230622,150400,1397333100,70600,70500,70600,70500,55
|
|
20230622,150300,1393455000,70600,70600,70600,70600,3
|
|
20230622,150200,1393243200,70600,70600,70600,70500,13
|
|
20230622,150100,1392325700,70500,70500,70500,70500,116
|
|
20230622,150000,1384147700,70600,70600,70600,70600,42
|
|
20230622,145900,1381182500,70600,70500,70600,70500,14
|
|
20230622,145800,1380195300,70600,70600,70700,70600,41
|
|
20230622,145700,1377300600,70600,70600,70600,70600,49
|
|
20230622,145600,1373841200,70600,70700,70700,70600,35
|
|
20230622,145500,1371369800,70700,70600,70700,70600,29
|
|
20230622,145400,1369321500,70600,70600,70700,70600,87
|
|
20230622,145300,1363178600,70600,70600,70600,70600,20
|
|
20230622,145200,1361766600,70600,70800,70800,70600,5
|
|
20230622,145100,1361413000,70600,70600,70600,70600,23
|
|
20230622,145000,1359789200,70700,70800,70800,70700,24
|
|
20230622,144900,1358091500,70700,70600,70700,70600,38
|
|
20230622,144800,1355407100,70600,70700,70700,70600,38
|
|
20230622,144700,1352720700,70700,70700,70700,70700,24
|
|
20230622,144600,1351023900,70700,70700,70700,70700,1
|
|
20230622,144500,1350953200,70700,70700,70700,70700,0
|
|
20230622,144400,1350953200,70700,70700,70700,70700,16
|
|
20230622,144300,1349822000,70700,70700,70700,70700,25
|
|
20230622,144200,1348054500,70700,70700,70700,70700,23
|
|
20230622,144100,1346428400,70800,70700,70800,70700,199
|
|
20230622,144000,1332344100,70800,70800,70800,70800,1
|
|
20230622,143900,1332273300,70700,70700,70700,70700,84
|
|
20230622,143800,1326334500,70700,70600,70700,70600,115
|
|
20230622,143700,1318215000,70600,70700,70700,70600,59
|
|
20230622,143600,1314049500,70600,70600,70600,70600,9
|
|
20230622,143500,1313414100,70600,70600,70600,70600,10
|
|
20230622,143400,1312708100,70700,70700,70700,70700,4
|
|
20230622,143300,1312425300,70600,70600,70600,70600,100
|
|
20230622,143200,1305365300,70700,70700,70700,70700,13
|
|
20230622,143100,1304446200,70700,70700,70700,70600,426
|
|
20230622,143000,1274369500,70700,70700,70900,70600,276
|
|
20230622,142900,1254857100,70700,70700,70700,70700,1
|
|
20230622,142800,1254786400,70700,70700,70700,70700,17
|
|
20230622,142700,1253584500,70800,70800,70800,70700,45
|
|
20230622,142600,1250398700,70800,70800,70800,70800,5
|
|
20230622,142500,1250044700,70800,70800,70800,70800,0
|
|
20230622,142400,1250044700,70800,70800,70800,70800,8
|
|
20230622,142300,1249478300,70800,70800,70800,70800,2
|
|
20230622,142200,1249336700,70900,70900,70900,70900,0
|
|
20230622,142100,1249336700,70900,70700,70900,70700,50
|
|
20230622,142000,1245797500,70700,70700,70800,70700,64
|
|
20230622,141900,1241272000,70700,70700,70700,70700,18
|
|
20230622,141800,1239999400,70700,70800,70800,70700,12
|
|
20230622,141700,1239150700,70800,70700,70800,70700,70
|
|
20230622,141600,1234199700,70800,70700,70800,70700,150
|
|
20230622,141500,1223593900,70800,70900,70900,70800,18
|
|
20230622,141400,1222319400,70900,70800,70900,70800,5
|
|
20230622,141300,1221965200,70800,70800,70900,70800,176
|
|
20230622,141200,1209504200,70800,70800,70800,70800,15
|
|
20230622,141100,1208442200,70900,70900,70900,70800,21
|
|
20230622,141000,1206953400,70900,70900,70900,70900,2
|
|
20230622,140900,1206811600,70900,70900,70900,70900,11
|
|
20230622,140800,1206031700,70900,70900,70900,70900,2
|
|
20230622,140700,1205889900,70800,70900,70900,70800,55
|
|
20230622,140600,1201995600,70900,70900,70900,70900,25
|
|
20230622,140500,1200223100,70900,70900,70900,70900,3
|
|
20230622,140400,1200010400,71000,71000,71000,71000,30
|
|
20230622,140300,1197880400,71000,71000,71000,71000,0
|
|
20230622,140200,1197880400,71000,71000,71000,71000,0
|
|
20230622,140100,1197880400,71000,71000,71000,71000,0
|
|
20230622,140000,1197880400,71000,71100,71100,71000,27
|
|
20230622,135900,1195960900,71000,71100,71100,71000,36
|
|
20230622,135800,1193404800,71000,71000,71000,71000,0
|
|
20230622,135700,1193404800,71000,71000,71000,71000,10
|
|
20230622,135600,1192694800,71000,71000,71000,71000,0
|
|
20230622,135500,1192694800,71000,71000,71000,71000,5
|
|
20230622,135400,1192339800,71000,71000,71000,71000,19
|
|
20230622,135300,1190990800,71000,71000,71000,71000,1
|
|
20230622,135200,1190919800,70900,70900,70900,70900,0
|
|
20230622,135100,1190919800,70900,70900,70900,70900,0
|
|
20230622,135000,1190919800,70900,71000,71000,70900,19
|
|
20230622,134900,1189571200,70900,70900,70900,70900,0
|
|
20230622,134800,1189571200,70900,70900,70900,70900,0
|
|
20230622,134700,1189571200,70900,70900,70900,70900,27
|
|
20230622,134600,1187656900,70900,70900,70900,70900,1
|
|
20230622,134500,1187586000,70900,70900,70900,70900,12
|
|
20230622,134400,1186735200,70900,70900,70900,70900,3
|
|
20230622,134300,1186522500,70900,70900,70900,70900,11
|
|
20230622,134200,1185742600,70900,70900,70900,70800,22
|
|
20230622,134100,1184183300,70800,70900,70900,70800,6
|
|
20230622,134000,1183758000,70800,70900,70900,70800,13
|
|
20230622,133900,1182837000,70800,70900,70900,70800,10
|
|
20230622,133800,1182128800,70900,70900,70900,70900,2
|
|
20230622,133700,1181987000,71100,71100,71100,71100,0
|
|
20230622,133600,1181987000,71100,71100,71100,71100,3
|
|
20230622,133500,1181773700,71100,71100,71100,71100,1
|
|
20230622,133400,1181702600,71100,71100,71100,71100,1
|
|
20230622,133300,1181631500,71000,71000,71000,71000,1
|
|
20230622,133200,1181560500,71100,71100,71100,71100,0
|
|
20230622,133100,1181560500,71100,71100,71100,71100,0
|
|
20230622,133000,1181560500,71100,71100,71100,71100,14
|
|
20230622,132900,1180565100,70800,70900,70900,70800,83
|
|
20230622,132800,1174681100,70900,70900,70900,70900,0
|
|
20230622,132700,1174681100,70900,70900,70900,70900,0
|
|
20230622,132600,1174681100,70900,70900,70900,70900,0
|
|
20230622,132500,1174681100,70900,70900,70900,70900,117
|
|
20230622,132400,1166385800,71100,71100,71100,71100,0
|
|
20230622,132300,1166385800,71100,71100,71100,71100,10
|
|
20230622,132200,1165674800,71100,71100,71100,71100,0
|
|
20230622,132100,1165674800,71100,71000,71100,71000,31
|
|
20230622,132000,1163470800,70900,70900,70900,70900,33
|
|
20230622,131900,1161131100,70900,70900,70900,70900,31
|
|
20230622,131800,1158933200,71000,71000,71000,71000,175
|
|
20230622,131700,1146508200,71000,71000,71000,71000,32
|
|
20230622,131600,1144236200,70800,71000,71000,70800,163
|
|
20230622,131500,1132679500,70900,71000,71000,70900,9
|
|
20230622,131400,1132041300,71000,71000,71000,71000,12
|
|
20230622,131300,1131189300,71000,71000,71000,71000,0
|
|
20230622,131200,1131189300,71000,71000,71000,71000,0
|
|
20230622,131100,1131189300,71000,70900,71000,70900,9
|
|
20230622,131000,1130550700,71000,71100,71100,71000,7
|
|
20230622,130900,1130053600,71100,71200,71200,71100,9
|
|
20230622,130800,1129413600,71200,71200,71200,71200,6
|
|
20230622,130700,1128986400,71200,71200,71200,71200,0
|
|
20230622,130600,1128986400,71200,71200,71200,71200,0
|
|
20230622,130500,1128986400,71200,71100,71200,71100,11
|
|
20230622,130400,1128204200,71200,71200,71200,71200,17
|
|
20230622,130300,1126993800,71200,71100,71200,71100,9
|
|
20230622,130200,1126353800,70800,71100,71100,70800,429
|
|
20230622,130100,1095936000,71000,71000,71000,71000,0
|
|
20230622,130000,1095936000,71000,71000,71000,71000,0
|
|
20230622,125900,1095936000,71000,71000,71000,71000,4
|
|
20230622,125800,1095652000,71000,71000,71000,71000,2
|
|
20230622,125700,1095510000,70900,70900,70900,70900,7
|
|
20230622,125600,1095013700,70900,70900,70900,70900,0
|
|
20230622,125500,1095013700,70900,70900,70900,70900,9
|
|
20230622,125400,1094375600,70900,70900,70900,70900,124
|
|
20230622,125300,1085584000,70900,70900,70900,70900,1
|
|
20230622,125200,1085513100,71000,71000,71000,71000,351
|
|
20230622,125100,1060592100,71000,71000,71000,71000,202
|
|
20230622,125000,1046250100,71100,71100,71100,71100,3
|
|
20230622,124900,1046036800,71300,71200,71300,71200,14
|
|
20230622,124800,1045039400,71300,71300,71300,71300,5
|
|
20230622,124700,1044682900,71300,71300,71300,71300,45
|
|
20230622,124600,1041474400,71300,71300,71300,71300,1
|
|
20230622,124500,1041403100,71400,71400,71400,71300,4
|
|
20230622,124400,1041117600,71400,70900,71400,70900,221
|
|
20230622,124300,1025421000,70900,70900,70900,70900,3
|
|
20230622,124200,1025208300,70900,70900,70900,70900,13
|
|
20230622,124100,1024286600,70900,70900,70900,70900,1
|
|
20230622,124000,1024215700,70900,71000,71000,70800,242
|
|
20230622,123900,1007059200,71000,71000,71000,71000,169
|
|
20230622,123800,995060200,71000,71000,71000,71000,88
|
|
20230622,123700,988812200,71000,71400,71400,71000,631
|
|
20230622,123600,943918900,71400,71400,71400,71400,12
|
|
20230622,123500,943062100,71400,71500,71500,71400,31
|
|
20230622,123400,940848600,71500,71500,71500,71500,43
|
|
20230622,123300,937774100,71700,71700,71700,71700,21
|
|
20230622,123200,936268400,71700,71700,71700,71700,320
|
|
20230622,123100,913324400,71700,71800,71800,71700,89
|
|
20230622,123000,906940700,71700,71700,71700,71700,0
|
|
20230622,122900,906940700,71700,71700,71700,71700,21
|
|
20230622,122800,905435000,71700,71700,71700,71700,0
|
|
20230622,122700,905435000,71700,71800,71800,71700,30
|
|
20230622,122600,903283000,71700,71600,71700,71600,53
|
|
20230622,122500,899483900,71600,71600,71600,71600,4
|
|
20230622,122400,899197500,71600,71600,71600,71600,22
|
|
20230622,122300,897622300,71600,71600,71600,71600,14
|
|
20230622,122200,896619900,71600,71600,71600,71600,29
|
|
20230622,122100,894543500,71600,71600,71600,71600,12
|
|
20230622,122000,893684300,71600,71600,71600,71600,37
|
|
20230622,121900,891035100,71600,71600,71600,71600,0
|
|
20230622,121800,891035100,71600,71500,71700,71500,58
|
|
20230622,121700,886883300,71600,71600,71600,71600,17
|
|
20230622,121600,885666100,71600,71600,71600,71600,21
|
|
20230622,121500,884162500,71600,71600,71600,71600,44
|
|
20230622,121400,881012100,71700,71800,71800,71700,31
|
|
20230622,121300,878788400,71800,71800,71800,71700,26
|
|
20230622,121200,876922500,71700,71800,71800,71700,136
|
|
20230622,121100,867161700,71800,71400,71900,71400,229
|
|
20230622,121000,850750300,71400,71400,71400,71400,66
|
|
20230622,120900,846037900,71400,71400,71400,71400,10
|
|
20230622,120800,845323900,71400,71400,71400,71400,2
|
|
20230622,120700,845181100,71300,71300,71300,71300,0
|
|
20230622,120600,845181100,71300,71400,71400,71300,39
|
|
20230622,120500,842398000,71400,71400,71400,71400,5
|
|
20230622,120400,842041000,71300,71300,71300,71300,77
|
|
20230622,120300,836550900,71300,71300,71300,71300,6
|
|
20230622,120200,836123100,71100,71100,71100,71100,1
|
|
20230622,120100,836052000,71100,71100,71100,71100,36
|
|
20230622,120000,833492400,71100,71100,71100,71100,0
|
|
20230622,115900,833492400,71100,71000,71100,71000,48
|
|
20230622,115800,830080600,71000,71000,71000,71000,7
|
|
20230622,115700,829583600,71100,71100,71100,71100,1
|
|
20230622,115600,829512500,71000,71000,71100,71000,35
|
|
20230622,115500,827026200,71000,71000,71000,71000,1
|
|
20230622,115400,826955200,71100,71100,71100,71100,1
|
|
20230622,115300,826884100,71000,71000,71000,71000,17
|
|
20230622,115200,825677100,71000,71000,71000,71000,0
|
|
20230622,115100,825677100,71000,71000,71100,71000,14
|
|
20230622,115000,824681900,71000,71000,71000,71000,1
|
|
20230622,114900,824610900,71100,71100,71100,71100,3
|
|
20230622,114800,824397600,71000,71000,71000,71000,21
|
|
20230622,114700,822906600,70900,71000,71000,70900,38
|
|
20230622,114600,820210500,71000,71000,71000,71000,60
|
|
20230622,114500,815950500,71000,71000,71000,71000,3
|
|
20230622,114400,815737500,71100,71000,71100,71000,22
|
|
20230622,114300,814175100,71000,71000,71000,71000,21
|
|
20230622,114200,812684100,71000,71000,71000,71000,0
|
|
20230622,114100,812684100,71000,71000,71000,71000,16
|
|
20230622,114000,811548100,71000,71000,71000,71000,17
|
|
20230622,113900,810341100,71100,71000,71100,71000,101
|
|
20230622,113800,803165000,71100,71000,71100,71000,6
|
|
20230622,113700,802738600,71000,71000,71000,71000,3
|
|
20230622,113600,802525600,71000,71000,71000,71000,102
|
|
20230622,113500,795283600,71000,71200,71200,71000,567
|
|
20230622,113400,755023400,71100,71100,71100,71100,10
|
|
20230622,113300,754312400,71100,71100,71100,71100,20
|
|
20230622,113200,752890400,71100,71100,71100,71100,0
|
|
20230622,113100,752890400,71100,71100,71100,71100,72
|
|
20230622,113000,747771200,71100,71100,71100,71100,0
|
|
20230622,112900,747771200,71100,71100,71100,71100,1
|
|
20230622,112800,747700100,71100,71100,71100,71100,0
|
|
20230622,112700,747700100,71100,71200,71200,71100,10
|
|
20230622,112600,746988700,71100,71200,71200,71100,50
|
|
20230622,112500,743429900,71200,71200,71200,71200,5
|
|
20230622,112400,743073900,71300,71200,71300,71200,52
|
|
20230622,112300,739367300,71300,71300,71300,71300,11
|
|
20230622,112200,738583000,71300,71300,71300,71300,1
|
|
20230622,112100,738511700,71300,71300,71300,71300,2
|
|
20230622,112000,738369100,71200,71200,71200,71200,0
|
|
20230622,111900,738369100,71200,71200,71200,71200,40
|
|
20230622,111800,735521100,71200,71200,71200,71200,60
|
|
20230622,111700,731249100,71200,71200,71200,71200,2
|
|
20230622,111600,731106700,71100,71100,71100,71100,12
|
|
20230622,111500,730253500,71100,71100,71100,71100,70
|
|
20230622,111400,725276500,71100,71000,71100,71000,362
|
|
20230622,111300,699564500,71000,71000,71100,71000,61
|
|
20230622,111200,695233200,71000,71000,71000,71000,20
|
|
20230622,111100,693813200,71000,71000,71000,71000,0
|
|
20230622,111000,693813200,71000,71000,71000,71000,1
|
|
20230622,110900,693742200,71100,71100,71100,71100,11
|
|
20230622,110800,692960100,71100,71100,71100,71000,60
|
|
20230622,110700,688694300,71100,71100,71100,71100,4
|
|
20230622,110600,688409900,71100,71100,71100,71100,3
|
|
20230622,110500,688196600,71100,71100,71100,71100,30
|
|
20230622,110400,686063600,71000,71000,71000,71000,1
|
|
20230622,110300,685992600,71000,71000,71000,71000,36
|
|
20230622,110200,683436600,71000,71000,71000,71000,9
|
|
20230622,110100,682797600,71000,71100,71200,71000,87
|
|
20230622,110000,676619300,71100,71200,71200,71100,6
|
|
20230622,105900,676192600,71000,71100,71100,71000,13
|
|
20230622,105800,675269100,71000,71100,71100,71000,4
|
|
20230622,105700,674984900,71100,71100,71100,71100,29
|
|
20230622,105600,672923000,71100,71100,71100,71100,0
|
|
20230622,105500,672923000,71100,71100,71100,71100,20
|
|
20230622,105400,671501000,71100,71000,71100,71000,104
|
|
20230622,105300,664111100,71000,71000,71000,71000,29
|
|
20230622,105200,662052100,71000,71100,71100,71000,158
|
|
20230622,105100,650833900,71100,71100,71100,71100,0
|
|
20230622,105000,650833900,71100,71100,71100,71100,0
|
|
20230622,104900,650833900,71100,71100,71100,71100,0
|
|
20230622,104800,650833900,71100,71100,71100,71100,10
|
|
20230622,104700,650122900,71100,71100,71100,71100,100
|
|
20230622,104600,643012900,71100,71100,71100,71100,8
|
|
20230622,104500,642444100,71100,71200,71200,71100,9
|
|
20230622,104400,641803400,71200,71200,71200,71200,1
|
|
20230622,104300,641732200,71200,71200,71200,71200,2
|
|
20230622,104200,641589800,71200,71200,71200,71200,9
|
|
20230622,104100,640949000,71200,71200,71200,71200,11
|
|
20230622,104000,640165800,71300,71200,71300,71200,73
|
|
20230622,103900,634968100,71200,71300,71300,71200,20
|
|
20230622,103800,633543100,71300,71300,71300,71300,4
|
|
20230622,103700,633257900,71300,71300,71300,71300,10
|
|
20230622,103600,632544900,71300,71300,71300,71200,8
|
|
20230622,103500,631974800,71300,71300,71300,71300,0
|
|
20230622,103400,631974800,71300,71300,71300,71300,7
|
|
20230622,103300,631475700,71300,71300,71300,71300,58
|
|
20230622,103200,627340300,71300,71300,71300,71300,13
|
|
20230622,103100,626413400,71300,71300,71300,71300,0
|
|
20230622,103000,626413400,71300,71300,71300,71300,0
|
|
20230622,102900,626413400,71300,71300,71300,71300,25
|
|
20230622,102800,624630900,71300,71300,71300,71300,6
|
|
20230622,102700,624203100,71300,71300,71300,71300,13
|
|
20230622,102600,623276200,71300,71300,71300,71300,30
|
|
20230622,102500,621137200,71300,71200,71300,71200,101
|
|
20230622,102400,613940000,71200,71200,71200,71200,0
|
|
20230622,102300,613940000,71200,71100,71200,71100,230
|
|
20230622,102200,597586900,71100,71200,71200,71100,30
|
|
20230622,102100,595453300,71200,71200,71200,71200,16
|
|
20230622,102000,594314100,71300,71300,71300,71300,2
|
|
20230622,101900,594171500,71300,71300,71300,71300,3
|
|
20230622,101800,593957600,71300,71300,71300,71300,9
|
|
20230622,101700,593315900,71300,71300,71300,71300,1
|
|
20230622,101600,593244600,71400,71400,71400,71400,0
|
|
20230622,101500,593244600,71400,71400,71400,71400,6
|
|
20230622,101400,592816200,71000,71100,71100,71000,25
|
|
20230622,101300,591040000,71400,71400,71400,71400,10
|
|
20230622,101200,590326000,71100,71200,71200,71100,60
|
|
20230622,101100,586059900,71100,71300,71400,71100,26
|
|
20230622,101000,584204700,71400,71400,71400,71400,0
|
|
20230622,100900,584204700,71400,71400,71400,71400,0
|
|
20230622,100800,584204700,71400,71400,71400,71400,2
|
|
20230622,100700,584061900,71400,71300,71400,71300,89
|
|
20230622,100600,577712600,71200,71200,71200,71000,261
|
|
20230622,100500,559166400,71200,71200,71200,71200,1
|
|
20230622,100400,559095200,71200,71200,71200,71200,0
|
|
20230622,100300,559095200,71200,71200,71200,71200,108
|
|
20230622,100200,551405600,71200,71200,71200,71200,1
|
|
20230622,100100,551334400,71000,71100,71200,71000,304
|
|
20230622,100000,529748600,71100,71200,71200,71100,154
|
|
20230622,095900,518799100,71200,71300,71300,71200,64
|
|
20230622,095800,514242200,71300,71300,71300,71300,2
|
|
20230622,095700,514099600,71300,71300,71300,71300,10
|
|
20230622,095600,513386600,71300,71100,71300,71100,52
|
|
20230622,095500,509684800,71100,71200,71200,71100,10
|
|
20230622,095400,508973200,71100,71100,71100,71100,0
|
|
20230622,095300,508973200,71100,71100,71300,71100,137
|
|
20230622,095200,499226500,71300,71100,71300,71100,27
|
|
20230622,095100,497306400,71300,71100,71300,71100,171
|
|
20230622,095000,485125800,71100,71100,71100,71100,46
|
|
20230622,094900,481855200,71000,71000,71000,71000,60
|
|
20230622,094800,477595200,71000,71100,71100,71000,85
|
|
20230622,094700,471553300,71100,71300,71300,71100,244
|
|
20230622,094600,454179500,71300,71300,71500,71300,44
|
|
20230622,094500,451041500,71300,71300,71300,71300,78
|
|
20230622,094400,445480100,71300,71300,71300,71300,0
|
|
20230622,094300,445480100,71300,71400,71400,71300,50
|
|
20230622,094200,441912000,71400,71400,71400,71400,0
|
|
20230622,094100,441912000,71400,71500,71500,71400,31
|
|
20230622,094000,439698500,71400,71400,71400,71400,14
|
|
20230622,093900,438698900,71500,71500,71500,71500,10
|
|
20230622,093800,437983900,71500,71400,71500,71400,7
|
|
20230622,093700,437484000,71400,71400,71400,71400,6
|
|
20230622,093600,437055600,71400,71400,71400,71400,5
|
|
20230622,093500,436698600,71400,71300,71400,71300,17
|
|
20230622,093400,435486300,71300,71500,71500,71300,52
|
|
20230622,093300,431773000,71500,71400,71500,71400,3
|
|
20230622,093200,431558700,71500,71500,71500,71500,16
|
|
20230622,093100,430414700,71500,71400,71500,71300,72
|
|
20230622,093000,425276200,71400,71400,71400,71400,5
|
|
20230622,092900,424919200,71300,71300,71400,71300,11
|
|
20230622,092800,424134800,71300,71500,71500,71300,25
|
|
20230622,092700,422348900,71500,71500,71500,71500,100
|
|
20230622,092600,415198900,71200,71100,71200,71100,120
|
|
20230622,092500,406664900,71200,71500,71500,71200,18
|
|
20230622,092400,405381700,71500,71800,71800,71500,29
|
|
20230622,092300,403305900,71800,71500,71800,71500,42
|
|
20230622,092200,400300800,71500,71800,71800,71500,33
|
|
20230622,092100,397935400,71800,72000,72000,71800,53
|
|
20230622,092000,394125500,72000,72100,72100,71800,52
|
|
20230622,091900,390384000,72200,72300,72300,71800,608
|
|
20230622,091800,346476000,72300,72300,72400,72300,275
|
|
20230622,091700,326577100,72400,72100,72500,72100,875
|
|
20230622,091600,263256300,72300,71100,72300,71100,453
|
|
20230622,091500,230772400,71100,71000,71100,70900,212
|
|
20230622,091400,215718700,71000,70900,71000,70900,17
|
|
20230622,091300,214512900,70700,71000,71000,70700,190
|
|
20230622,091200,201057800,70900,71100,71200,70900,97
|
|
20230622,091100,194165400,71000,70700,71100,70700,34
|
|
20230622,091000,191760900,70700,71000,71000,70700,43
|
|
20230622,090900,188717200,71000,70800,71000,70600,429
|
|
20230622,090800,158301900,70800,70800,70800,70700,264
|
|
20230622,090700,139611700,70800,70700,70800,70600,117
|
|
20230622,090600,131340200,70700,70700,70700,70700,107
|
|
20230622,090500,123775300,70700,70700,70700,70700,0
|
|
20230622,090400,123775300,70700,70300,70700,70300,31
|
|
20230622,090300,121592000,70100,70200,70200,70100,523
|
|
20230622,090200,84915800,70300,70400,70400,70200,301
|
|
20230622,090100,63765100,70300,70200,70300,70200,157
|
|
20230622,090000,52741200,70200,70200,70200,70100,724
|