587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184400,3379678300,74900,74900,74900,74900,291
|
|
20230615,184300,3379678300,74900,74900,74900,74900,0
|
|
20230615,184200,3379678300,74900,74900,74900,74900,0
|
|
20230615,184100,3379678300,74900,74900,74900,74900,0
|
|
20230615,184000,3379678300,74900,74900,74900,74900,0
|
|
20230615,183900,3379678300,74900,74900,74900,74900,0
|
|
20230615,183800,3379678300,74900,74900,74900,74900,0
|
|
20230615,183700,3379678300,74900,74900,74900,74900,0
|
|
20230615,183600,3379678300,74900,74900,74900,74900,0
|
|
20230615,183500,3379678300,74900,74900,74900,74900,0
|
|
20230615,183400,3379678300,74900,74900,74900,74900,0
|
|
20230615,183300,3379678300,74900,74900,74900,74900,0
|
|
20230615,183200,3379678300,74900,74900,74900,74900,0
|
|
20230615,183100,3379678300,74900,74900,74900,74900,0
|
|
20230615,183000,3379678300,74900,74900,74900,74900,0
|
|
20230615,182900,3379678300,74900,74900,74900,74900,0
|
|
20230615,182800,3379678300,74900,74900,74900,74900,0
|
|
20230615,182700,3379678300,74900,74900,74900,74900,0
|
|
20230615,182600,3379678300,74900,74900,74900,74900,0
|
|
20230615,182500,3379678300,74900,74900,74900,74900,0
|
|
20230615,182400,3379678300,74900,74900,74900,74900,0
|
|
20230615,182300,3379678300,74900,74900,74900,74900,0
|
|
20230615,182200,3379678300,74900,74900,74900,74900,0
|
|
20230615,182100,3379678300,74900,74900,74900,74900,0
|
|
20230615,182000,3379678300,74900,74900,74900,74900,0
|
|
20230615,181900,3379678300,74900,74900,74900,74900,0
|
|
20230615,181800,3379678300,74900,74900,74900,74900,0
|
|
20230615,181700,3379678300,74900,74900,74900,74900,0
|
|
20230615,181600,3379678300,74900,74900,74900,74900,0
|
|
20230615,181500,3379678300,74900,74900,74900,74900,0
|
|
20230615,181400,3379678300,74900,74900,74900,74900,291
|
|
20230615,181300,3379678300,74900,74900,74900,74900,0
|
|
20230615,181200,3379678300,74900,74900,74900,74900,0
|
|
20230615,181100,3379678300,74900,74900,74900,74900,0
|
|
20230615,181000,3379678300,74900,74900,74900,74900,0
|
|
20230615,180900,3379678300,74900,74900,74900,74900,0
|
|
20230615,180800,3379678300,74900,74900,74900,74900,0
|
|
20230615,180700,3379678300,74900,74900,74900,74900,0
|
|
20230615,180600,3379678300,74900,74900,74900,74900,0
|
|
20230615,180500,3379678300,74900,74900,74900,74900,0
|
|
20230615,180400,3379678300,74900,74900,74900,74900,0
|
|
20230615,180300,3379678300,74900,74900,74900,74900,0
|
|
20230615,180200,3379678300,74900,74900,74900,74900,0
|
|
20230615,180100,3379678300,74900,74900,74900,74900,0
|
|
20230615,180000,3379678300,74900,74900,74900,74900,0
|
|
20230615,175900,3379678300,74900,74900,74900,74900,0
|
|
20230615,175800,3379678300,74900,74900,74900,74900,0
|
|
20230615,175700,3379678300,74900,74900,74900,74900,0
|
|
20230615,175600,3379678300,74900,74900,74900,74900,0
|
|
20230615,175500,3379678300,74900,74900,74900,74900,0
|
|
20230615,175400,3379678300,74900,74900,74900,74900,0
|
|
20230615,175300,3379678300,74900,74900,74900,74900,0
|
|
20230615,175200,3379678300,74900,74900,74900,74900,0
|
|
20230615,175100,3379678300,74900,74900,74900,74900,0
|
|
20230615,175000,3379678300,74900,74900,74900,74900,0
|
|
20230615,174900,3379678300,74900,74900,74900,74900,0
|
|
20230615,174800,3379678300,74900,74900,74900,74900,0
|
|
20230615,174700,3379678300,74900,74900,74900,74900,0
|
|
20230615,174600,3379678300,74900,74900,74900,74900,0
|
|
20230615,174500,3379678300,74900,74900,74900,74900,0
|
|
20230615,174400,3379678300,74900,74900,74900,74900,291
|
|
20230615,174300,3379678300,74900,74900,74900,74900,0
|
|
20230615,174200,3379678300,74900,74900,74900,74900,0
|
|
20230615,174100,3379678300,74900,74900,74900,74900,0
|
|
20230615,174000,3379678300,74900,74900,74900,74900,0
|
|
20230615,173900,3379678300,74900,74900,74900,74900,0
|
|
20230615,173800,3379678300,74900,74900,74900,74900,0
|
|
20230615,173700,3379678300,74900,74900,74900,74900,0
|
|
20230615,173600,3379678300,74900,74900,74900,74900,0
|
|
20230615,173500,3379678300,74900,74900,74900,74900,0
|
|
20230615,173400,3379678300,74900,74900,74900,74900,0
|
|
20230615,173300,3379678300,74900,74900,74900,74900,0
|
|
20230615,173200,3379678300,74900,74900,74900,74900,0
|
|
20230615,173100,3379678300,74900,74900,74900,74900,0
|
|
20230615,173000,3379678300,74900,74900,74900,74900,0
|
|
20230615,172900,3379678300,74900,74900,74900,74900,0
|
|
20230615,172800,3379678300,74900,74900,74900,74900,0
|
|
20230615,172700,3379678300,74900,74900,74900,74900,0
|
|
20230615,172600,3379678300,74900,74900,74900,74900,0
|
|
20230615,172500,3379678300,74900,74900,74900,74900,0
|
|
20230615,172400,3379678300,74900,74900,74900,74900,0
|
|
20230615,172300,3379678300,74900,74900,74900,74900,0
|
|
20230615,172200,3379678300,74900,74900,74900,74900,0
|
|
20230615,172100,3379678300,74900,74900,74900,74900,0
|
|
20230615,172000,3379678300,74900,74900,74900,74900,0
|
|
20230615,171900,3379678300,74900,74900,74900,74900,0
|
|
20230615,171800,3379678300,74900,74900,74900,74900,0
|
|
20230615,171700,3379678300,74900,74900,74900,74900,0
|
|
20230615,171600,3379678300,74900,74900,74900,74900,0
|
|
20230615,171500,3379678300,74900,74900,74900,74900,0
|
|
20230615,171400,3379678300,74900,74900,74900,74900,291
|
|
20230615,171300,3379678300,74900,74900,74900,74900,0
|
|
20230615,171200,3379678300,74900,74900,74900,74900,0
|
|
20230615,171100,3379678300,74900,74900,74900,74900,0
|
|
20230615,171000,3379678300,74900,74900,74900,74900,0
|
|
20230615,170900,3379678300,74900,74900,74900,74900,0
|
|
20230615,170800,3379678300,74900,74900,74900,74900,0
|
|
20230615,170700,3379678300,74900,74900,74900,74900,0
|
|
20230615,170600,3379678300,74900,74900,74900,74900,0
|
|
20230615,170500,3379678300,74900,74900,74900,74900,0
|
|
20230615,170400,3379678300,74900,74900,74900,74900,0
|
|
20230615,170300,3379678300,74900,74900,74900,74900,0
|
|
20230615,170200,3379678300,74900,74900,74900,74900,0
|
|
20230615,170100,3379678300,74900,74900,74900,74900,0
|
|
20230615,170000,3379678300,74900,74900,74900,74900,0
|
|
20230615,165900,3379678300,74900,74900,74900,74900,0
|
|
20230615,165800,3379678300,74900,74900,74900,74900,0
|
|
20230615,165700,3379678300,74900,74900,74900,74900,0
|
|
20230615,165600,3379678300,74900,74900,74900,74900,0
|
|
20230615,165500,3379678300,74900,74900,74900,74900,0
|
|
20230615,165400,3379678300,74900,74900,74900,74900,0
|
|
20230615,165300,3379678300,74900,74900,74900,74900,0
|
|
20230615,165200,3379678300,74900,74900,74900,74900,0
|
|
20230615,165100,3379678300,74900,74900,74900,74900,0
|
|
20230615,165000,3379678300,74900,74900,74900,74900,0
|
|
20230615,164900,3379678300,74900,74900,74900,74900,0
|
|
20230615,164800,3379678300,74900,74900,74900,74900,0
|
|
20230615,164700,3379678300,74900,74900,74900,74900,0
|
|
20230615,164600,3379678300,74900,74900,74900,74900,0
|
|
20230615,164500,3379678300,74900,74900,74900,74900,0
|
|
20230615,164400,3379678300,74900,74900,74900,74900,291
|
|
20230615,164300,3379678300,74900,74900,74900,74900,0
|
|
20230615,164200,3379678300,74900,74900,74900,74900,0
|
|
20230615,164100,3379678300,74900,74900,74900,74900,0
|
|
20230615,164000,3379678300,74900,74900,74900,74900,0
|
|
20230615,163900,3379678300,74900,74900,74900,74900,0
|
|
20230615,163800,3379678300,74900,74900,74900,74900,0
|
|
20230615,163700,3379678300,74900,74900,74900,74900,0
|
|
20230615,163600,3379678300,74900,74900,74900,74900,0
|
|
20230615,163500,3379678300,74900,74900,74900,74900,0
|
|
20230615,163400,3379678300,74900,74900,74900,74900,0
|
|
20230615,163300,3379678300,74900,74900,74900,74900,0
|
|
20230615,163200,3379678300,74900,74900,74900,74900,0
|
|
20230615,163100,3379678300,74900,74900,74900,74900,0
|
|
20230615,163000,3379678300,74900,74900,74900,74900,0
|
|
20230615,162900,3379678300,74900,74900,74900,74900,0
|
|
20230615,162800,3379678300,74900,74900,74900,74900,0
|
|
20230615,162700,3379678300,74900,74900,74900,74900,0
|
|
20230615,162600,3379678300,74900,74900,74900,74900,0
|
|
20230615,162500,3379678300,74900,74900,74900,74900,0
|
|
20230615,162400,3379678300,74900,74900,74900,74900,0
|
|
20230615,162300,3379678300,74900,74900,74900,74900,0
|
|
20230615,162200,3379678300,74900,74900,74900,74900,0
|
|
20230615,162100,3379678300,74900,74900,74900,74900,0
|
|
20230615,162000,3379678300,74900,74900,74900,74900,0
|
|
20230615,161900,3379678300,74900,74900,74900,74900,0
|
|
20230615,161800,3379678300,74900,74900,74900,74900,0
|
|
20230615,161700,3379678300,74900,74900,74900,74900,0
|
|
20230615,161600,3379678300,74900,74900,74900,74900,0
|
|
20230615,161500,3379678300,74900,74900,74900,74900,0
|
|
20230615,161400,3379678300,74900,74900,74900,74900,291
|
|
20230615,161300,3379678300,74900,74900,74900,74900,0
|
|
20230615,161200,3379678300,74900,74900,74900,74900,0
|
|
20230615,161100,3379678300,74900,74900,74900,74900,0
|
|
20230615,161000,3379678300,74900,74900,74900,74900,0
|
|
20230615,160900,3379678300,74900,74900,74900,74900,0
|
|
20230615,160800,3379678300,74900,74900,74900,74900,0
|
|
20230615,160700,3379678300,74900,74900,74900,74900,0
|
|
20230615,160600,3379678300,74900,74900,74900,74900,0
|
|
20230615,160500,3379678300,74900,74900,74900,74900,0
|
|
20230615,160400,3379678300,74900,74900,74900,74900,0
|
|
20230615,160300,3379678300,74900,74900,74900,74900,0
|
|
20230615,160200,3379678300,74900,74900,74900,74900,0
|
|
20230615,160100,3379678300,74900,74900,74900,74900,0
|
|
20230615,160000,3379678300,74900,74900,74900,74900,0
|
|
20230615,155900,3379678300,74900,74900,74900,74900,0
|
|
20230615,155800,3379678300,74900,74900,74900,74900,0
|
|
20230615,155700,3379678300,74900,74900,74900,74900,0
|
|
20230615,155600,3379678300,74900,74900,74900,74900,0
|
|
20230615,155500,3379678300,74900,74900,74900,74900,0
|
|
20230615,155400,3379678300,74900,74900,74900,74900,0
|
|
20230615,155300,3379678300,74900,74900,74900,74900,0
|
|
20230615,155200,3379678300,74900,74900,74900,74900,0
|
|
20230615,155100,3379678300,74900,74900,74900,74900,0
|
|
20230615,155000,3379678300,74900,74900,74900,74900,0
|
|
20230615,154900,3379678300,74900,74900,74900,74900,0
|
|
20230615,154800,3379678300,74900,74900,74900,74900,0
|
|
20230615,154700,3379678300,74900,74900,74900,74900,0
|
|
20230615,154600,3379678300,74900,74900,74900,74900,0
|
|
20230615,154500,3379678300,74900,74900,74900,74900,0
|
|
20230615,154400,3379678300,74900,74900,74900,74900,291
|
|
20230615,154300,3379678300,74900,74900,74900,74900,0
|
|
20230615,154200,3379678300,74900,74900,74900,74900,0
|
|
20230615,154100,3379678300,74900,74900,74900,74900,0
|
|
20230615,154000,3379678300,74900,74900,74900,74900,0
|
|
20230615,153900,3379678300,74900,74900,74900,74900,0
|
|
20230615,153800,3379678300,74900,74900,74900,74900,0
|
|
20230615,153700,3379678300,74900,74900,74900,74900,0
|
|
20230615,153600,3379678300,74900,74900,74900,74900,0
|
|
20230615,153500,3379678300,74900,74900,74900,74900,0
|
|
20230615,153400,3379678300,74900,74900,74900,74900,0
|
|
20230615,153300,3379678300,74900,74900,74900,74900,0
|
|
20230615,153200,3379678300,74900,74900,74900,74900,0
|
|
20230615,153100,3379678300,74900,74900,74900,74900,0
|
|
20230615,153000,3379678300,74900,74900,74900,74900,291
|
|
20230615,152900,3357882400,75400,75400,75400,75400,0
|
|
20230615,152800,3357882400,75400,75400,75400,75400,0
|
|
20230615,152700,3357882400,75400,75400,75400,75400,0
|
|
20230615,152600,3357882400,75400,75400,75400,75400,0
|
|
20230615,152500,3357882400,75400,75400,75400,75400,0
|
|
20230615,152400,3357882400,75400,75400,75400,75400,0
|
|
20230615,152300,3357882400,75400,75400,75400,75400,0
|
|
20230615,152200,3357882400,75400,75400,75400,75400,0
|
|
20230615,152100,3357882400,75400,75400,75400,75400,0
|
|
20230615,152000,3357882400,75400,75400,75400,75400,0
|
|
20230615,151900,3357882400,75400,75100,75400,75100,39
|
|
20230615,151800,3354946600,75400,75100,75400,75100,388
|
|
20230615,151700,3325725600,75400,75200,75400,75200,22
|
|
20230615,151600,3324070800,75100,75100,75100,75100,0
|
|
20230615,151500,3324070800,75100,75300,75400,75100,41
|
|
20230615,151400,3320983500,75100,75100,75100,75100,3
|
|
20230615,151300,3320758200,75100,75100,75100,75100,0
|
|
20230615,151200,3320758200,75100,75200,75200,75100,5
|
|
20230615,151100,3320382300,75400,75400,75400,75400,2
|
|
20230615,151000,3320231500,75400,75400,75400,75400,0
|
|
20230615,150900,3320231500,75400,75300,75400,75300,24
|
|
20230615,150800,3318424200,75300,75300,75300,75300,13
|
|
20230615,150700,3317445300,75400,75300,75400,75300,6
|
|
20230615,150600,3316993400,75400,75200,75400,75200,153
|
|
20230615,150500,3305487000,75100,75200,75200,75100,11
|
|
20230615,150400,3304660200,75200,75200,75200,75200,0
|
|
20230615,150300,3304660200,75200,75200,75200,75200,5
|
|
20230615,150200,3304284200,75200,75400,75400,75200,21
|
|
20230615,150100,3302701000,75400,75200,75400,75200,2
|
|
20230615,150000,3302550400,75500,75500,75500,75100,18
|
|
20230615,145900,3301197300,75200,75500,75500,75200,13
|
|
20230615,145800,3300216700,75400,75400,75400,75400,0
|
|
20230615,145700,3300216700,75400,75200,75400,75100,8
|
|
20230615,145600,3299615400,75500,75500,75500,75500,2
|
|
20230615,145500,3299464400,75500,75500,75500,75500,0
|
|
20230615,145400,3299464400,75500,75500,75500,75500,0
|
|
20230615,145300,3299464400,75500,75500,75500,75500,1
|
|
20230615,145200,3299388900,75600,75400,75600,75400,11
|
|
20230615,145100,3298559300,75300,75400,75600,75300,20
|
|
20230615,145000,3297051400,75200,75400,75600,75200,24
|
|
20230615,144900,3295241400,75400,75300,75600,75300,58
|
|
20230615,144800,3290864800,75600,75600,75600,75600,0
|
|
20230615,144700,3290864800,75600,75400,75600,75300,67
|
|
20230615,144600,3285810100,75400,75200,75400,75200,45
|
|
20230615,144500,3282423600,75200,75000,75500,75000,58
|
|
20230615,144400,3278064700,75000,74800,75000,74800,108
|
|
20230615,144300,3269967600,74900,74900,74900,74600,70
|
|
20230615,144200,3264732700,74900,75000,75000,74900,31
|
|
20230615,144100,3262407800,75000,74900,75000,74900,16
|
|
20230615,144000,3261208900,74900,74900,74900,74900,39
|
|
20230615,143900,3258287800,74900,74900,74900,74900,17
|
|
20230615,143800,3257014500,74900,74900,74900,74900,9
|
|
20230615,143700,3256340400,74900,74900,74900,74900,26
|
|
20230615,143600,3254393000,74900,74900,74900,74900,7
|
|
20230615,143500,3253868700,74900,74800,74900,74800,19
|
|
20230615,143400,3252446000,74800,74900,74900,74700,20
|
|
20230615,143300,3250948600,74900,74900,74900,74800,36
|
|
20230615,143200,3248253100,74900,74500,74900,74500,118
|
|
20230615,143100,3239440100,74500,74900,74900,74400,93
|
|
20230615,143000,3232500600,74900,74800,75000,74700,355
|
|
20230615,142900,3205906200,74900,73500,74900,73500,5417
|
|
20230615,142800,2805192600,73700,73700,73700,73700,0
|
|
20230615,142700,2805192600,73700,73700,73700,73700,0
|
|
20230615,142600,2805192600,73700,75000,75000,73700,1306
|
|
20230615,142500,2708212300,75100,75100,75100,75100,2
|
|
20230615,142400,2708062100,75100,75100,75100,75100,5
|
|
20230615,142300,2707686600,75000,75000,75000,75000,0
|
|
20230615,142200,2707686600,75000,75000,75000,75000,0
|
|
20230615,142100,2707686600,75000,75300,75300,75000,15
|
|
20230615,142000,2706559000,75600,75600,75600,75600,1
|
|
20230615,141900,2706483400,75700,75700,75700,75700,0
|
|
20230615,141800,2706483400,75700,75700,75700,75700,0
|
|
20230615,141700,2706483400,75700,75700,75700,75700,0
|
|
20230615,141600,2706483400,75700,75700,75700,75700,0
|
|
20230615,141500,2706483400,75700,75400,75700,75400,28
|
|
20230615,141400,2704364100,75000,75000,75000,75000,0
|
|
20230615,141300,2704364100,75000,75000,75000,75000,0
|
|
20230615,141200,2704364100,75000,75000,75000,75000,0
|
|
20230615,141100,2704364100,75000,75000,75100,75000,44
|
|
20230615,141000,2701062200,75000,75100,75100,75000,23
|
|
20230615,140900,2699336600,75600,75600,75600,75600,0
|
|
20230615,140800,2699336600,75600,75900,75900,75600,7
|
|
20230615,140700,2698807100,76000,75300,76000,75300,196
|
|
20230615,140600,2684025100,75200,75200,75200,75200,50
|
|
20230615,140500,2680265100,75000,75000,75000,75000,0
|
|
20230615,140400,2680265100,75000,75000,75000,75000,0
|
|
20230615,140300,2680265100,75000,75000,75000,75000,0
|
|
20230615,140200,2680265100,75000,75000,75000,75000,13
|
|
20230615,140100,2679290100,75300,75300,75300,75300,0
|
|
20230615,140000,2679290100,75300,75300,75300,75300,0
|
|
20230615,135900,2679290100,75300,75300,75300,75300,0
|
|
20230615,135800,2679290100,75300,75300,75300,75300,0
|
|
20230615,135700,2679290100,75300,75300,75300,75300,13
|
|
20230615,135600,2678311200,74900,74900,74900,74900,8
|
|
20230615,135500,2677712000,74900,75000,75000,74900,21
|
|
20230615,135400,2676138900,74900,74900,74900,74900,34
|
|
20230615,135300,2673592300,74900,74900,74900,74900,0
|
|
20230615,135200,2673592300,74900,75000,75000,74900,364
|
|
20230615,135100,2646313100,75100,75100,75100,75100,0
|
|
20230615,135000,2646313100,75100,74900,75100,74900,21
|
|
20230615,134900,2644736400,75000,75100,75100,75000,109
|
|
20230615,134800,2636560600,75300,75300,75300,75300,0
|
|
20230615,134700,2636560600,75300,75000,75400,75000,279
|
|
20230615,134600,2615570000,74900,75100,75100,74900,431
|
|
20230615,134500,2583263000,75200,75300,75300,75200,202
|
|
20230615,134400,2568062400,75300,75300,75300,75300,4
|
|
20230615,134300,2567761200,75300,75300,75300,75300,0
|
|
20230615,134200,2567761200,75300,75600,75600,75300,23
|
|
20230615,134100,2566026200,75400,75500,75500,75400,276
|
|
20230615,134000,2545215600,75600,75400,75600,75400,36
|
|
20230615,133900,2542500800,75300,75700,75700,75300,116
|
|
20230615,133800,2533724600,75700,75600,75700,75400,500
|
|
20230615,133700,2495999000,75700,75700,75700,75700,2
|
|
20230615,133600,2495847600,75700,75700,75700,75700,8
|
|
20230615,133500,2495242000,75700,75900,75900,75700,165
|
|
20230615,133400,2482738500,75800,75500,75800,75400,561
|
|
20230615,133300,2440391200,75600,75600,75700,75600,89
|
|
20230615,133200,2433657000,75400,75600,75600,75400,15
|
|
20230615,133100,2432524400,75700,75600,76100,75600,273
|
|
20230615,133000,2411793900,75500,75500,75500,75500,128
|
|
20230615,132900,2402129900,75600,75600,75600,75600,4
|
|
20230615,132800,2401827500,75600,75700,75700,75600,7
|
|
20230615,132700,2401297800,75700,75700,75700,75500,243
|
|
20230615,132600,2382907000,75700,75700,75800,75600,369
|
|
20230615,132500,2354956000,75700,75900,75900,75700,120
|
|
20230615,132400,2345861900,76000,76200,76400,75900,87
|
|
20230615,132300,2339245400,76200,75800,76700,75800,138
|
|
20230615,132200,2328749200,75600,75700,75800,75400,205
|
|
20230615,132100,2313257500,75700,75800,75900,75500,322
|
|
20230615,132000,2288871300,75800,76200,76300,75800,65
|
|
20230615,131900,2283927800,76300,76200,76300,76200,122
|
|
20230615,131800,2274621400,76200,76200,76500,76200,1039
|
|
20230615,131700,2195426700,76200,75900,76300,75900,213
|
|
20230615,131600,2179216000,76000,76600,76600,75600,2043
|
|
20230615,131500,2023584400,76600,76800,76800,76200,802
|
|
20230615,131400,1962332000,76900,77500,77500,76900,369
|
|
20230615,131300,1933841200,77500,77500,77500,77300,162
|
|
20230615,131200,1921298200,77500,77500,77600,77400,299
|
|
20230615,131100,1898133500,77500,77600,78000,77400,804
|
|
20230615,131000,1835717400,77400,77100,77500,76800,1180
|
|
20230615,130900,1744658100,77200,78800,79300,76500,3254
|
|
20230615,130800,1490529700,78500,81800,81800,77900,5392
|
|
20230615,130700,1056602500,80900,80900,80900,80900,0
|
|
20230615,130600,1056602500,80900,76400,80900,76400,2191
|
|
20230615,130500,885144300,76400,75900,76500,75900,914
|
|
20230615,130400,815406300,75900,75300,75900,75300,256
|
|
20230615,130300,796080500,75300,75500,75500,75200,58
|
|
20230615,130200,791713300,75500,75500,75500,75500,1
|
|
20230615,130100,791637800,75500,75500,75500,75500,0
|
|
20230615,130000,791637800,75500,75500,75500,75500,0
|
|
20230615,125900,791637800,75500,75500,75500,75500,0
|
|
20230615,125800,791637800,75500,75400,75500,75400,2
|
|
20230615,125700,791486900,75100,75100,75100,75100,1011
|
|
20230615,125600,715560800,75100,75100,75100,75100,0
|
|
20230615,125500,715560800,75100,74900,75100,74900,180
|
|
20230615,125400,702072700,74900,74900,74900,74900,4
|
|
20230615,125300,701773100,74800,74900,74900,74500,249
|
|
20230615,125200,683157400,74900,75100,75100,74900,21
|
|
20230615,125100,681584300,75200,75200,75200,75200,1
|
|
20230615,125000,681509100,74900,75000,75000,74900,190
|
|
20230615,124900,667271500,75300,75300,75300,75300,5
|
|
20230615,124800,666895000,75000,75000,75000,75000,0
|
|
20230615,124700,666895000,75000,75000,75000,75000,1
|
|
20230615,124600,666820000,75200,75100,75200,75100,120
|
|
20230615,124500,657807900,75100,75100,75100,75100,0
|
|
20230615,124400,657807900,75100,75100,75100,75100,0
|
|
20230615,124300,657807900,75100,75100,75100,75100,0
|
|
20230615,124200,657807900,75100,75100,75100,75100,5
|
|
20230615,124100,657432400,75100,75100,75100,75100,0
|
|
20230615,124000,657432400,75100,74900,75100,74900,71
|
|
20230615,123900,652114300,75200,75000,75200,74900,169
|
|
20230615,123800,639449700,75200,75200,75200,75200,0
|
|
20230615,123700,639449700,75200,75200,75200,75200,0
|
|
20230615,123600,639449700,75200,74900,75200,74900,91
|
|
20230615,123500,632633500,75000,75000,75000,75000,0
|
|
20230615,123400,632633500,75000,75000,75000,75000,47
|
|
20230615,123300,629108500,75200,74900,75200,74900,131
|
|
20230615,123200,619296300,75500,75200,75500,75100,111
|
|
20230615,123100,610953500,75500,75000,75500,75000,59
|
|
20230615,123000,606528000,74900,75000,75000,74900,190
|
|
20230615,122900,592296000,75600,75400,75600,75200,121
|
|
20230615,122800,583195900,75700,75700,75700,75700,0
|
|
20230615,122700,583195900,75700,75700,75700,75700,0
|
|
20230615,122600,583195900,75700,75700,75700,75700,0
|
|
20230615,122500,583195900,75700,75700,75700,75700,0
|
|
20230615,122400,583195900,75700,75700,75700,75700,0
|
|
20230615,122300,583195900,75700,75700,75700,75700,0
|
|
20230615,122200,583195900,75700,75700,75700,75700,0
|
|
20230615,122100,583195900,75700,75700,75700,75700,0
|
|
20230615,122000,583195900,75700,75700,75700,75700,1
|
|
20230615,121900,583120200,75400,75400,75400,75400,64
|
|
20230615,121800,578294600,75900,75900,75900,75900,0
|
|
20230615,121700,578294600,75900,75400,75900,75400,290
|
|
20230615,121600,556395600,75400,75100,75400,74900,214
|
|
20230615,121500,540332000,75400,75400,75400,75200,171
|
|
20230615,121400,527466100,75400,75400,75400,75400,0
|
|
20230615,121300,527466100,75400,75400,75400,75400,0
|
|
20230615,121200,527466100,75400,75400,75400,75400,0
|
|
20230615,121100,527466100,75400,75400,75400,75400,0
|
|
20230615,121000,527466100,75400,75400,75400,75400,0
|
|
20230615,120900,527466100,75400,75400,75400,75400,4
|
|
20230615,120800,527164500,75300,75300,75300,75300,0
|
|
20230615,120700,527164500,75300,75300,75300,75300,34
|
|
20230615,120600,524604300,75300,75200,75300,75200,56
|
|
20230615,120500,520392900,75400,75400,75400,75400,0
|
|
20230615,120400,520392900,75400,75400,75400,75400,0
|
|
20230615,120300,520392900,75400,75400,75400,75400,0
|
|
20230615,120200,520392900,75400,75300,75400,75300,64
|
|
20230615,120100,515573600,74900,75100,75100,74900,350
|
|
20230615,120000,489343300,75600,75500,75600,75200,181
|
|
20230615,115900,475691400,75400,75200,75400,75200,102
|
|
20230615,115800,468006200,75700,75700,75700,75700,1
|
|
20230615,115700,467930500,75500,75400,75900,75400,314
|
|
20230615,115600,444224300,75300,75300,75300,75300,0
|
|
20230615,115500,444224300,75300,75300,75300,75300,2
|
|
20230615,115400,444073700,75900,75900,75900,75900,0
|
|
20230615,115300,444073700,75900,75900,75900,75900,0
|
|
20230615,115200,444073700,75900,75900,75900,75900,0
|
|
20230615,115100,444073700,75900,75900,75900,75900,0
|
|
20230615,115000,444073700,75900,75900,75900,75900,0
|
|
20230615,114900,444073700,75900,75900,75900,75900,0
|
|
20230615,114800,444073700,75900,75600,76000,75600,126
|
|
20230615,114700,434538100,75800,75800,75800,75800,1
|
|
20230615,114600,434462300,75900,75900,75900,75900,0
|
|
20230615,114500,434462300,75900,75900,75900,75900,0
|
|
20230615,114400,434462300,75900,75900,75900,75900,0
|
|
20230615,114300,434462300,75900,75900,75900,75900,0
|
|
20230615,114200,434462300,75900,75900,75900,75900,0
|
|
20230615,114100,434462300,75900,75500,75900,75500,5
|
|
20230615,114000,434084400,75900,75400,75900,75400,239
|
|
20230615,113900,416060900,75400,75400,75400,75400,0
|
|
20230615,113800,416060900,75400,75400,75400,75400,0
|
|
20230615,113700,416060900,75400,75400,75400,75400,0
|
|
20230615,113600,416060900,75400,75000,75400,75000,92
|
|
20230615,113500,409158900,75100,74900,75100,74900,146
|
|
20230615,113400,398223300,75300,75100,75300,75100,111
|
|
20230615,113300,389887000,75500,75000,75500,75000,80
|
|
20230615,113200,383886500,75000,75000,75000,75000,0
|
|
20230615,113100,383886500,75000,74900,75000,74900,46
|
|
20230615,113000,380441000,75000,75000,75000,75000,0
|
|
20230615,112900,380441000,75000,75000,75000,75000,0
|
|
20230615,112800,380441000,75000,75000,75000,75000,0
|
|
20230615,112700,380441000,75000,75000,75000,75000,0
|
|
20230615,112600,380441000,75000,74900,75000,74900,51
|
|
20230615,112500,376621000,74900,75000,75100,74900,12
|
|
20230615,112400,375721900,75500,75200,75500,75200,2
|
|
20230615,112300,375571200,75400,75200,75400,75200,2
|
|
20230615,112200,375420600,75400,75400,75400,75400,0
|
|
20230615,112100,375420600,75400,75400,75400,75400,144
|
|
20230615,112000,364563000,75700,75200,75700,75200,45
|
|
20230615,111900,361173800,75300,75200,75300,75200,8
|
|
20230615,111800,360572100,75200,74900,75200,74900,120
|
|
20230615,111700,351572500,74900,74900,74900,74900,12
|
|
20230615,111600,350673700,74700,74600,74700,74600,110
|
|
20230615,111500,342457000,74500,74900,74900,74500,257
|
|
20230615,111400,323305700,74900,74900,74900,74900,7
|
|
20230615,111300,322781400,74900,74900,74900,74900,0
|
|
20230615,111200,322781400,74900,75000,75000,74900,94
|
|
20230615,111100,315733000,74900,74900,74900,74900,4
|
|
20230615,111000,315433400,74600,74900,74900,74600,20
|
|
20230615,110900,313936600,74900,74900,74900,74900,3
|
|
20230615,110800,313711900,74900,75000,75000,74900,47
|
|
20230615,110700,310191000,75300,75300,75300,75300,0
|
|
20230615,110600,310191000,75300,75300,75300,75300,0
|
|
20230615,110500,310191000,75300,75300,75300,75300,0
|
|
20230615,110400,310191000,75300,75200,75300,75200,4
|
|
20230615,110300,309890100,74700,74600,74700,74600,7
|
|
20230615,110200,309367600,74500,74600,74800,74500,63
|
|
20230615,110100,304673000,74800,74800,75000,74800,86
|
|
20230615,110000,298226600,74700,74500,74700,74500,55
|
|
20230615,105900,294119100,74500,74700,74700,74500,112
|
|
20230615,105800,285758200,75100,75100,75100,75100,0
|
|
20230615,105700,285758200,75100,75100,75100,75100,3
|
|
20230615,105600,285532900,74900,75100,75100,74900,230
|
|
20230615,105500,268304700,75200,75000,75700,75000,84
|
|
20230615,105400,261981100,74900,75000,75000,74900,12
|
|
20230615,105300,261082200,75000,75000,75000,75000,6
|
|
20230615,105200,260632200,75000,75000,75000,75000,0
|
|
20230615,105100,260632200,75000,75000,75000,75000,1
|
|
20230615,105000,260557200,75000,75000,75000,75000,6
|
|
20230615,104900,260107200,75000,75100,75200,75000,21
|
|
20230615,104800,258529800,75100,75200,75200,75100,67
|
|
20230615,104700,253491800,75300,75300,75300,75300,1
|
|
20230615,104600,253416500,75900,76100,76100,75400,74
|
|
20230615,104500,247819700,75300,75100,76100,75100,29
|
|
20230615,104400,245620800,75100,75100,75100,75100,41
|
|
20230615,104300,242541700,75200,74700,76000,74700,137
|
|
20230615,104200,232185800,74800,74800,74800,74800,2
|
|
20230615,104100,232036200,75000,75000,75000,75000,0
|
|
20230615,104000,232036200,75000,74800,75000,74800,4
|
|
20230615,103900,231736500,74700,74700,74700,74700,5
|
|
20230615,103800,231363000,74700,74800,74800,74700,21
|
|
20230615,103700,229793800,74800,74700,74800,74700,40
|
|
20230615,103600,226801900,74700,74800,74800,74700,81
|
|
20230615,103500,220744900,75000,74900,75000,74900,2
|
|
20230615,103400,220595000,74800,74800,74800,74800,5
|
|
20230615,103300,220221000,74800,74800,74800,74800,2
|
|
20230615,103200,220071400,74800,74800,74800,74800,10
|
|
20230615,103100,219323400,74800,74800,75000,74800,22
|
|
20230615,103000,217673800,75000,74900,75000,74900,2
|
|
20230615,102900,217523900,74800,74800,74800,74800,2
|
|
20230615,102800,217374300,74800,74800,74800,74800,2
|
|
20230615,102700,217224700,75000,74800,75000,74800,20
|
|
20230615,102600,215727500,74800,74800,74800,74800,0
|
|
20230615,102500,215727500,74800,74900,75100,74800,4
|
|
20230615,102400,215427700,75600,74800,75600,74800,90
|
|
20230615,102300,208662400,74800,74900,74900,74800,2
|
|
20230615,102200,208512700,75400,74700,75400,74600,89
|
|
20230615,102100,201864200,74600,75300,75300,74600,41
|
|
20230615,102000,198797100,75300,74600,75500,74600,273
|
|
20230615,101900,178277000,74800,74600,75200,74600,112
|
|
20230615,101800,169904100,74500,74600,74600,74500,2
|
|
20230615,101700,169755000,74800,74600,74800,74600,66
|
|
20230615,101600,164819800,74600,74600,74600,74600,12
|
|
20230615,101500,163924600,74600,74600,74600,74600,0
|
|
20230615,101400,163924600,74600,74700,74700,74600,3
|
|
20230615,101300,163700700,74800,74800,74800,74700,8
|
|
20230615,101200,163102500,74800,74800,74800,74800,1
|
|
20230615,101100,163027700,74800,74800,74800,74800,10
|
|
20230615,101000,162279700,74800,74800,74800,74800,1
|
|
20230615,100900,162204900,74800,74800,74800,74800,2
|
|
20230615,100800,162055300,74800,75000,75000,74800,5
|
|
20230615,100700,161680900,75000,75000,75000,75000,1
|
|
20230615,100600,161605900,75000,75100,75100,75000,2
|
|
20230615,100500,161455800,75000,75000,75000,75000,3
|
|
20230615,100400,161230800,75700,75000,75800,75000,127
|
|
20230615,100300,151674600,74900,75000,75000,74900,3
|
|
20230615,100200,151449800,75200,75400,75400,75100,92
|
|
20230615,100100,144517700,75800,75200,75800,75200,69
|
|
20230615,100000,139327500,75400,75400,75900,75100,87
|
|
20230615,095900,132760100,75300,75500,75900,75200,43
|
|
20230615,095800,129513100,75500,75000,75500,75000,15
|
|
20230615,095700,128385600,75000,75100,75500,75000,13
|
|
20230615,095600,127407600,75500,75000,75500,75000,285
|
|
20230615,095500,106030900,75000,75200,75200,75000,4
|
|
20230615,095400,105730700,75300,75300,75300,75300,4
|
|
20230615,095300,105429500,75500,75300,75500,75300,53
|
|
20230615,095200,101435800,75200,75100,75200,75000,38
|
|
20230615,095100,98582100,75100,75200,75300,75100,118
|
|
20230615,095000,89708500,75400,75300,75400,75300,4
|
|
20230615,094900,89407200,75300,75300,75300,75300,10
|
|
20230615,094800,88654200,75300,75300,75300,75300,0
|
|
20230615,094700,88654200,75300,75200,75300,75200,3
|
|
20230615,094600,88428400,75500,75300,75800,75200,76
|
|
20230615,094500,82690400,75600,75600,75600,75600,5
|
|
20230615,094400,82312400,75300,75300,75400,75300,76
|
|
20230615,094300,76582600,75300,75300,75300,75300,1
|
|
20230615,094200,76507300,75500,75500,75700,75300,6
|
|
20230615,094100,76054600,75500,75500,75900,75500,77
|
|
20230615,094000,70239800,75300,75300,75300,75300,3
|
|
20230615,093900,70013900,75400,75300,75800,75300,15
|
|
20230615,093800,68880600,75300,75600,75600,75300,16
|
|
20230615,093700,67672700,75900,75400,75900,75400,67
|
|
20230615,093600,62613600,75600,75600,75600,75600,0
|
|
20230615,093500,62613600,75600,75400,75600,75400,3
|
|
20230615,093400,62387000,75400,75600,75600,75400,5
|
|
20230615,093300,62009400,75600,75600,76000,75500,283
|
|
20230615,093200,40634600,75600,75600,75600,75600,1
|
|
20230615,093100,40559000,75600,75700,75800,75600,7
|
|
20230615,093000,40028800,75600,75600,75600,75600,0
|
|
20230615,092900,40028800,75600,75600,75600,75500,8
|
|
20230615,092800,39424300,75500,75600,75600,75500,53
|
|
20230615,092700,35420700,75600,75700,75700,75600,29
|
|
20230615,092600,33227800,75700,75700,75700,75700,5
|
|
20230615,092500,32849300,75700,75700,75700,75700,2
|
|
20230615,092400,32697900,75600,75600,75600,75600,1
|
|
20230615,092300,32622300,75700,75600,75700,75600,2
|
|
20230615,092200,32471000,75700,75900,76000,75700,33
|
|
20230615,092100,29964400,75800,75900,75900,75800,4
|
|
20230615,092000,29660900,76000,75900,76000,75900,54
|
|
20230615,091900,25557100,75800,75800,75800,75800,1
|
|
20230615,091800,25481300,75900,75900,75900,75900,1
|
|
20230615,091700,25405400,75800,75700,75800,75700,11
|
|
20230615,091600,24572400,75700,75700,75700,75700,5
|
|
20230615,091500,24193900,75700,75700,75700,75700,0
|
|
20230615,091400,24193900,75700,75800,75800,75700,3
|
|
20230615,091300,23966600,75900,75900,75900,75900,1
|
|
20230615,091200,23890700,75700,75800,75800,75700,86
|
|
20230615,091100,17372000,75800,75800,75800,75800,13
|
|
20230615,091000,16386600,75900,75900,75900,75900,1
|
|
20230615,090900,16310700,76000,76000,76000,76000,1
|
|
20230615,090800,16234700,76000,75900,76000,75900,8
|
|
20230615,090700,15627400,75900,75900,75900,75900,1
|
|
20230615,090600,15551500,75900,75800,75900,75800,15
|
|
20230615,090500,14414400,75900,75900,75900,75900,1
|
|
20230615,090400,14338500,76000,76000,76000,76000,3
|
|
20230615,090300,14110500,76000,75700,76000,75700,4
|
|
20230615,090200,13807000,75800,75700,75800,75700,5
|
|
20230615,090100,13428300,75500,75500,75500,75400,8
|
|
20230615,090000,12824500,75700,76000,76400,75700,169
|