618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,191400,3660819700,63300,63300,63300,63300,0
|
|
20230612,191300,3660819700,63300,63300,63300,63300,0
|
|
20230612,191200,3660819700,63300,63300,63300,63300,0
|
|
20230612,191100,3660819700,63300,63300,63300,63300,0
|
|
20230612,191000,3660819700,63300,63300,63300,63300,0
|
|
20230612,190900,3660819700,63300,63300,63300,63300,0
|
|
20230612,190800,3660819700,63300,63300,63300,63300,0
|
|
20230612,190700,3660819700,63300,63300,63300,63300,0
|
|
20230612,190600,3660819700,63300,63300,63300,63300,0
|
|
20230612,190500,3660819700,63300,63300,63300,63300,0
|
|
20230612,190400,3660819700,63300,63300,63300,63300,0
|
|
20230612,190300,3660819700,63300,63300,63300,63300,0
|
|
20230612,190200,3660819700,63300,63300,63300,63300,0
|
|
20230612,190100,3660819700,63300,63300,63300,63300,0
|
|
20230612,190000,3660819700,63300,63300,63300,63300,0
|
|
20230612,185900,3660819700,63300,63300,63300,63300,0
|
|
20230612,185800,3660819700,63300,63300,63300,63300,0
|
|
20230612,185700,3660819700,63300,63300,63300,63300,0
|
|
20230612,185600,3660819700,63300,63300,63300,63300,0
|
|
20230612,185500,3660819700,63300,63300,63300,63300,0
|
|
20230612,185400,3660819700,63300,63300,63300,63300,0
|
|
20230612,185300,3660819700,63300,63300,63300,63300,0
|
|
20230612,185200,3660819700,63300,63300,63300,63300,0
|
|
20230612,185100,3660819700,63300,63300,63300,63300,0
|
|
20230612,185000,3660819700,63300,63300,63300,63300,0
|
|
20230612,184900,3660819700,63300,63300,63300,63300,0
|
|
20230612,184800,3660819700,63300,63300,63300,63300,0
|
|
20230612,184700,3660819700,63300,63300,63300,63300,0
|
|
20230612,184600,3660819700,63300,63300,63300,63300,0
|
|
20230612,184500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,184400,3660819700,63300,63300,63300,63300,0
|
|
20230612,184300,3660819700,63300,63300,63300,63300,0
|
|
20230612,184200,3660819700,63300,63300,63300,63300,0
|
|
20230612,184100,3660819700,63300,63300,63300,63300,0
|
|
20230612,184000,3660819700,63300,63300,63300,63300,0
|
|
20230612,183900,3660819700,63300,63300,63300,63300,0
|
|
20230612,183800,3660819700,63300,63300,63300,63300,0
|
|
20230612,183700,3660819700,63300,63300,63300,63300,0
|
|
20230612,183600,3660819700,63300,63300,63300,63300,0
|
|
20230612,183500,3660819700,63300,63300,63300,63300,0
|
|
20230612,183400,3660819700,63300,63300,63300,63300,0
|
|
20230612,183300,3660819700,63300,63300,63300,63300,0
|
|
20230612,183200,3660819700,63300,63300,63300,63300,0
|
|
20230612,183100,3660819700,63300,63300,63300,63300,0
|
|
20230612,183000,3660819700,63300,63300,63300,63300,0
|
|
20230612,182900,3660819700,63300,63300,63300,63300,0
|
|
20230612,182800,3660819700,63300,63300,63300,63300,0
|
|
20230612,182700,3660819700,63300,63300,63300,63300,0
|
|
20230612,182600,3660819700,63300,63300,63300,63300,0
|
|
20230612,182500,3660819700,63300,63300,63300,63300,0
|
|
20230612,182400,3660819700,63300,63300,63300,63300,0
|
|
20230612,182300,3660819700,63300,63300,63300,63300,0
|
|
20230612,182200,3660819700,63300,63300,63300,63300,0
|
|
20230612,182100,3660819700,63300,63300,63300,63300,0
|
|
20230612,182000,3660819700,63300,63300,63300,63300,0
|
|
20230612,181900,3660819700,63300,63300,63300,63300,0
|
|
20230612,181800,3660819700,63300,63300,63300,63300,0
|
|
20230612,181700,3660819700,63300,63300,63300,63300,0
|
|
20230612,181600,3660819700,63300,63300,63300,63300,0
|
|
20230612,181500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,181400,3660819700,63300,63300,63300,63300,0
|
|
20230612,181300,3660819700,63300,63300,63300,63300,0
|
|
20230612,181200,3660819700,63300,63300,63300,63300,0
|
|
20230612,181100,3660819700,63300,63300,63300,63300,0
|
|
20230612,181000,3660819700,63300,63300,63300,63300,0
|
|
20230612,180900,3660819700,63300,63300,63300,63300,0
|
|
20230612,180800,3660819700,63300,63300,63300,63300,0
|
|
20230612,180700,3660819700,63300,63300,63300,63300,0
|
|
20230612,180600,3660819700,63300,63300,63300,63300,0
|
|
20230612,180500,3660819700,63300,63300,63300,63300,0
|
|
20230612,180400,3660819700,63300,63300,63300,63300,0
|
|
20230612,180300,3660819700,63300,63300,63300,63300,0
|
|
20230612,180200,3660819700,63300,63300,63300,63300,0
|
|
20230612,180100,3660819700,63300,63300,63300,63300,0
|
|
20230612,180000,3660819700,63300,63300,63300,63300,0
|
|
20230612,175900,3660819700,63300,63300,63300,63300,0
|
|
20230612,175800,3660819700,63300,63300,63300,63300,0
|
|
20230612,175700,3660819700,63300,63300,63300,63300,0
|
|
20230612,175600,3660819700,63300,63300,63300,63300,0
|
|
20230612,175500,3660819700,63300,63300,63300,63300,0
|
|
20230612,175400,3660819700,63300,63300,63300,63300,0
|
|
20230612,175300,3660819700,63300,63300,63300,63300,0
|
|
20230612,175200,3660819700,63300,63300,63300,63300,0
|
|
20230612,175100,3660819700,63300,63300,63300,63300,0
|
|
20230612,175000,3660819700,63300,63300,63300,63300,0
|
|
20230612,174900,3660819700,63300,63300,63300,63300,0
|
|
20230612,174800,3660819700,63300,63300,63300,63300,0
|
|
20230612,174700,3660819700,63300,63300,63300,63300,0
|
|
20230612,174600,3660819700,63300,63300,63300,63300,0
|
|
20230612,174500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,174400,3660819700,63300,63300,63300,63300,0
|
|
20230612,174300,3660819700,63300,63300,63300,63300,0
|
|
20230612,174200,3660819700,63300,63300,63300,63300,0
|
|
20230612,174100,3660819700,63300,63300,63300,63300,0
|
|
20230612,174000,3660819700,63300,63300,63300,63300,0
|
|
20230612,173900,3660819700,63300,63300,63300,63300,0
|
|
20230612,173800,3660819700,63300,63300,63300,63300,0
|
|
20230612,173700,3660819700,63300,63300,63300,63300,0
|
|
20230612,173600,3660819700,63300,63300,63300,63300,0
|
|
20230612,173500,3660819700,63300,63300,63300,63300,0
|
|
20230612,173400,3660819700,63300,63300,63300,63300,0
|
|
20230612,173300,3660819700,63300,63300,63300,63300,0
|
|
20230612,173200,3660819700,63300,63300,63300,63300,0
|
|
20230612,173100,3660819700,63300,63300,63300,63300,0
|
|
20230612,173000,3660819700,63300,63300,63300,63300,0
|
|
20230612,172900,3660819700,63300,63300,63300,63300,0
|
|
20230612,172800,3660819700,63300,63300,63300,63300,0
|
|
20230612,172700,3660819700,63300,63300,63300,63300,0
|
|
20230612,172600,3660819700,63300,63300,63300,63300,0
|
|
20230612,172500,3660819700,63300,63300,63300,63300,0
|
|
20230612,172400,3660819700,63300,63300,63300,63300,0
|
|
20230612,172300,3660819700,63300,63300,63300,63300,0
|
|
20230612,172200,3660819700,63300,63300,63300,63300,0
|
|
20230612,172100,3660819700,63300,63300,63300,63300,0
|
|
20230612,172000,3660819700,63300,63300,63300,63300,0
|
|
20230612,171900,3660819700,63300,63300,63300,63300,0
|
|
20230612,171800,3660819700,63300,63300,63300,63300,0
|
|
20230612,171700,3660819700,63300,63300,63300,63300,0
|
|
20230612,171600,3660819700,63300,63300,63300,63300,0
|
|
20230612,171500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,171400,3660819700,63300,63300,63300,63300,0
|
|
20230612,171300,3660819700,63300,63300,63300,63300,0
|
|
20230612,171200,3660819700,63300,63300,63300,63300,0
|
|
20230612,171100,3660819700,63300,63300,63300,63300,0
|
|
20230612,171000,3660819700,63300,63300,63300,63300,0
|
|
20230612,170900,3660819700,63300,63300,63300,63300,0
|
|
20230612,170800,3660819700,63300,63300,63300,63300,0
|
|
20230612,170700,3660819700,63300,63300,63300,63300,0
|
|
20230612,170600,3660819700,63300,63300,63300,63300,0
|
|
20230612,170500,3660819700,63300,63300,63300,63300,0
|
|
20230612,170400,3660819700,63300,63300,63300,63300,0
|
|
20230612,170300,3660819700,63300,63300,63300,63300,0
|
|
20230612,170200,3660819700,63300,63300,63300,63300,0
|
|
20230612,170100,3660819700,63300,63300,63300,63300,0
|
|
20230612,170000,3660819700,63300,63300,63300,63300,0
|
|
20230612,165900,3660819700,63300,63300,63300,63300,0
|
|
20230612,165800,3660819700,63300,63300,63300,63300,0
|
|
20230612,165700,3660819700,63300,63300,63300,63300,0
|
|
20230612,165600,3660819700,63300,63300,63300,63300,0
|
|
20230612,165500,3660819700,63300,63300,63300,63300,0
|
|
20230612,165400,3660819700,63300,63300,63300,63300,0
|
|
20230612,165300,3660819700,63300,63300,63300,63300,0
|
|
20230612,165200,3660819700,63300,63300,63300,63300,0
|
|
20230612,165100,3660819700,63300,63300,63300,63300,0
|
|
20230612,165000,3660819700,63300,63300,63300,63300,0
|
|
20230612,164900,3660819700,63300,63300,63300,63300,0
|
|
20230612,164800,3660819700,63300,63300,63300,63300,0
|
|
20230612,164700,3660819700,63300,63300,63300,63300,0
|
|
20230612,164600,3660819700,63300,63300,63300,63300,0
|
|
20230612,164500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,164400,3660819700,63300,63300,63300,63300,0
|
|
20230612,164300,3660819700,63300,63300,63300,63300,0
|
|
20230612,164200,3660819700,63300,63300,63300,63300,0
|
|
20230612,164100,3660819700,63300,63300,63300,63300,0
|
|
20230612,164000,3660819700,63300,63300,63300,63300,0
|
|
20230612,163900,3660819700,63300,63300,63300,63300,0
|
|
20230612,163800,3660819700,63300,63300,63300,63300,0
|
|
20230612,163700,3660819700,63300,63300,63300,63300,0
|
|
20230612,163600,3660819700,63300,63300,63300,63300,0
|
|
20230612,163500,3660819700,63300,63300,63300,63300,0
|
|
20230612,163400,3660819700,63300,63300,63300,63300,0
|
|
20230612,163300,3660819700,63300,63300,63300,63300,0
|
|
20230612,163200,3660819700,63300,63300,63300,63300,0
|
|
20230612,163100,3660819700,63300,63300,63300,63300,0
|
|
20230612,163000,3660819700,63300,63300,63300,63300,0
|
|
20230612,162900,3660819700,63300,63300,63300,63300,0
|
|
20230612,162800,3660819700,63300,63300,63300,63300,0
|
|
20230612,162700,3660819700,63300,63300,63300,63300,0
|
|
20230612,162600,3660819700,63300,63300,63300,63300,0
|
|
20230612,162500,3660819700,63300,63300,63300,63300,0
|
|
20230612,162400,3660819700,63300,63300,63300,63300,0
|
|
20230612,162300,3660819700,63300,63300,63300,63300,0
|
|
20230612,162200,3660819700,63300,63300,63300,63300,0
|
|
20230612,162100,3660819700,63300,63300,63300,63300,0
|
|
20230612,162000,3660819700,63300,63300,63300,63300,0
|
|
20230612,161900,3660819700,63300,63300,63300,63300,0
|
|
20230612,161800,3660819700,63300,63300,63300,63300,0
|
|
20230612,161700,3660819700,63300,63300,63300,63300,0
|
|
20230612,161600,3660819700,63300,63300,63300,63300,0
|
|
20230612,161500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,161400,3660819700,63300,63300,63300,63300,0
|
|
20230612,161300,3660819700,63300,63300,63300,63300,0
|
|
20230612,161200,3660819700,63300,63300,63300,63300,0
|
|
20230612,161100,3660819700,63300,63300,63300,63300,0
|
|
20230612,161000,3660819700,63300,63300,63300,63300,0
|
|
20230612,160900,3660819700,63300,63300,63300,63300,0
|
|
20230612,160800,3660819700,63300,63300,63300,63300,0
|
|
20230612,160700,3660819700,63300,63300,63300,63300,0
|
|
20230612,160600,3660819700,63300,63300,63300,63300,0
|
|
20230612,160500,3660819700,63300,63300,63300,63300,0
|
|
20230612,160400,3660819700,63300,63300,63300,63300,0
|
|
20230612,160300,3660819700,63300,63300,63300,63300,0
|
|
20230612,160200,3660819700,63300,63300,63300,63300,0
|
|
20230612,160100,3660819700,63300,63300,63300,63300,0
|
|
20230612,160000,3660819700,63300,63300,63300,63300,0
|
|
20230612,155900,3660819700,63300,63300,63300,63300,0
|
|
20230612,155800,3660819700,63300,63300,63300,63300,0
|
|
20230612,155700,3660819700,63300,63300,63300,63300,0
|
|
20230612,155600,3660819700,63300,63300,63300,63300,0
|
|
20230612,155500,3660819700,63300,63300,63300,63300,0
|
|
20230612,155400,3660819700,63300,63300,63300,63300,0
|
|
20230612,155300,3660819700,63300,63300,63300,63300,0
|
|
20230612,155200,3660819700,63300,63300,63300,63300,0
|
|
20230612,155100,3660819700,63300,63300,63300,63300,0
|
|
20230612,155000,3660819700,63300,63300,63300,63300,0
|
|
20230612,154900,3660819700,63300,63300,63300,63300,0
|
|
20230612,154800,3660819700,63300,63300,63300,63300,0
|
|
20230612,154700,3660819700,63300,63300,63300,63300,0
|
|
20230612,154600,3660819700,63300,63300,63300,63300,0
|
|
20230612,154500,3660819700,63300,63300,63300,63300,2454
|
|
20230612,154400,3660819700,63300,63300,63300,63300,0
|
|
20230612,154300,3660819700,63300,63300,63300,63300,0
|
|
20230612,154200,3660819700,63300,63300,63300,63300,0
|
|
20230612,154100,3660819700,63300,63300,63300,63300,0
|
|
20230612,154000,3660819700,63300,63300,63300,63300,0
|
|
20230612,153900,3660819700,63300,63300,63300,63300,0
|
|
20230612,153800,3660819700,63300,63300,63300,63300,0
|
|
20230612,153700,3660819700,63300,63300,63300,63300,0
|
|
20230612,153600,3660819700,63300,63300,63300,63300,0
|
|
20230612,153500,3660819700,63300,63300,63300,63300,0
|
|
20230612,153400,3660819700,63300,63300,63300,63300,0
|
|
20230612,153300,3660819700,63300,63300,63300,63300,0
|
|
20230612,153200,3660819700,63300,63300,63300,63300,0
|
|
20230612,153100,3660819700,63300,63300,63300,63300,0
|
|
20230612,153000,3660819700,63300,63300,63300,63300,2454
|
|
20230612,152900,3505481500,63300,63300,63300,63300,0
|
|
20230612,152800,3505481500,63300,63300,63300,63300,0
|
|
20230612,152700,3505481500,63300,63300,63300,63300,0
|
|
20230612,152600,3505481500,63300,63300,63300,63300,0
|
|
20230612,152500,3505481500,63300,63300,63300,63300,0
|
|
20230612,152400,3505481500,63300,63300,63300,63300,0
|
|
20230612,152300,3505481500,63300,63300,63300,63300,0
|
|
20230612,152200,3505481500,63300,63300,63300,63300,0
|
|
20230612,152100,3505481500,63300,63300,63300,63300,0
|
|
20230612,152000,3505481500,63300,63300,63300,63300,0
|
|
20230612,151900,3505481500,63300,63300,63300,63000,591
|
|
20230612,151800,3468123100,63100,63100,63300,63100,163
|
|
20230612,151700,3457811100,63100,63100,63200,63000,443
|
|
20230612,151600,3429855400,63000,63000,63100,63000,147
|
|
20230612,151500,3420591400,63100,63000,63100,63000,82
|
|
20230612,151400,3415420200,63000,63000,63100,63000,62
|
|
20230612,151300,3411511200,63100,63000,63100,63000,56
|
|
20230612,151200,3407981800,63000,63000,63100,63000,105
|
|
20230612,151100,3401360700,63100,63000,63100,63000,340
|
|
20230612,151000,3379939900,63000,63000,63100,63000,76
|
|
20230612,150900,3375147500,63200,63100,63200,63000,156
|
|
20230612,150800,3365305300,63100,63100,63100,63000,145
|
|
20230612,150700,3356158000,63000,63000,63100,63000,96
|
|
20230612,150600,3350105700,63100,63000,63100,63000,344
|
|
20230612,150500,3328402000,63000,63000,63100,63000,591
|
|
20230612,150400,3291113000,63000,63000,63100,63000,73
|
|
20230612,150300,3286511200,63000,63000,63100,63000,104
|
|
20230612,150200,3279955400,63100,63000,63100,63000,148
|
|
20230612,150100,3270618800,63000,63000,63100,63000,86
|
|
20230612,150000,3265197300,63000,63000,63100,63000,61
|
|
20230612,145900,3261352000,63000,63000,63100,63000,108
|
|
20230612,145800,3254542000,63100,63000,63100,63000,144
|
|
20230612,145700,3245465200,63000,63000,63100,63000,87
|
|
20230612,145600,3239979800,63100,63000,63100,63000,89
|
|
20230612,145500,3234369300,63000,63000,63100,63000,163
|
|
20230612,145400,3224089200,63000,63100,63100,63000,106
|
|
20230612,145300,3217404300,63000,63000,63100,63000,99
|
|
20230612,145200,3211160800,63100,63000,63100,63000,168
|
|
20230612,145100,3200565000,63000,63100,63100,63000,100
|
|
20230612,145000,3194259600,63000,63000,63100,63000,91
|
|
20230612,144900,3188520900,63000,63000,63100,63000,110
|
|
20230612,144800,3181586100,63000,63100,63200,63000,2076
|
|
20230612,144700,3050691500,63100,63200,63200,63100,110
|
|
20230612,144600,3043743100,63100,63100,63200,63100,85
|
|
20230612,144500,3038376000,63100,63100,63200,63100,176
|
|
20230612,144400,3027256800,63100,63100,63200,63100,185
|
|
20230612,144300,3015567800,63100,63100,63200,63100,93
|
|
20230612,144200,3009694300,63100,63200,63300,63100,136
|
|
20230612,144100,3001099200,63100,63100,63300,63100,112
|
|
20230612,144000,2994022800,63300,63100,63300,63100,363
|
|
20230612,143900,2971080600,63200,63100,63200,63100,85
|
|
20230612,143800,2965711600,63100,63100,63300,63100,65
|
|
20230612,143700,2961605400,63100,63200,63300,63100,106
|
|
20230612,143600,2954906200,63200,63100,63300,63100,155
|
|
20230612,143500,2945110400,63100,63200,63200,63100,51
|
|
20230612,143400,2941889400,63200,63200,63400,63100,304
|
|
20230612,143300,2922672400,63300,63200,63400,63200,74
|
|
20230612,143200,2917987700,63300,63200,63300,63200,41
|
|
20230612,143100,2915393300,63300,63300,63300,63300,57
|
|
20230612,143000,2911785200,63300,63200,63300,63100,304
|
|
20230612,142900,2892565000,63200,63200,63200,63100,31
|
|
20230612,142800,2890606200,63200,63400,63400,63100,667
|
|
20230612,142700,2848482500,63400,63400,63400,63400,39
|
|
20230612,142600,2846009900,63400,63400,63400,63300,81
|
|
20230612,142500,2840877900,63300,63200,63400,63200,100
|
|
20230612,142400,2834542000,63300,63400,63400,63200,36
|
|
20230612,142300,2832262500,63400,63300,63400,63300,62
|
|
20230612,142200,2828332200,63400,63300,63400,63200,157
|
|
20230612,142100,2818393900,63300,63200,63300,63200,39
|
|
20230612,142000,2815925900,63200,63300,63300,63200,75
|
|
20230612,141900,2811179300,63200,63200,63300,63200,109
|
|
20230612,141800,2804281800,63300,63300,63300,63200,49
|
|
20230612,141700,2801181700,63300,63300,63400,63300,85
|
|
20230612,141600,2795799000,63300,63400,63400,63200,62
|
|
20230612,141500,2791870500,63400,63300,63400,63200,99
|
|
20230612,141400,2785601900,63300,63200,63300,63200,152
|
|
20230612,141300,2775980400,63300,63200,63300,63200,505
|
|
20230612,141200,2744015600,63300,63300,63300,63200,127
|
|
20230612,141100,2735976600,63300,63300,63300,63200,92
|
|
20230612,141000,2730153600,63300,63200,63300,63200,77
|
|
20230612,140900,2725282300,63300,63300,63300,63200,91
|
|
20230612,140800,2719522600,63200,63300,63300,63200,59
|
|
20230612,140700,2715788700,63300,63300,63300,63300,124
|
|
20230612,140600,2707939500,63300,63300,63300,63200,94
|
|
20230612,140500,2701990000,63300,63300,63300,63100,76
|
|
20230612,140400,2697182800,63300,63200,63300,63100,81
|
|
20230612,140300,2692061400,63200,63200,63300,63100,187
|
|
20230612,140200,2680240300,63200,63100,63200,63100,48
|
|
20230612,140100,2677207500,63200,63200,63200,63100,113
|
|
20230612,140000,2670070100,63200,63100,63200,63100,70
|
|
20230612,135900,2665646900,63100,63200,63200,63100,153
|
|
20230612,135800,2655980900,63200,63100,63200,63100,84
|
|
20230612,135700,2650675900,63100,63200,63200,63100,93
|
|
20230612,135600,2644802700,63200,63100,63200,63100,123
|
|
20230612,135500,2637032600,63200,63200,63200,63100,94
|
|
20230612,135400,2631095800,63100,63100,63200,63100,78
|
|
20230612,135300,2626169200,63300,63200,63300,63100,236
|
|
20230612,135200,2611260500,63200,63200,63200,63100,92
|
|
20230612,135100,2605449500,63200,63200,63200,63100,194
|
|
20230612,135000,2593193100,63200,63200,63200,63100,173
|
|
20230612,134900,2582263300,63200,63100,63200,63100,141
|
|
20230612,134800,2573357500,63100,63100,63200,63100,64
|
|
20230612,134700,2569316200,63200,63200,63300,63100,61
|
|
20230612,134600,2565461700,63200,63200,63300,63200,216
|
|
20230612,134500,2551802800,63300,63200,63300,63200,88
|
|
20230612,134400,2546236100,63200,63200,63300,63200,95
|
|
20230612,134300,2540228100,63300,63300,63300,63200,135
|
|
20230612,134200,2531685600,63200,63200,63300,63200,154
|
|
20230612,134100,2521942400,63200,63300,63300,63200,76
|
|
20230612,134000,2517134700,63200,63200,63300,63200,80
|
|
20230612,133900,2512073400,63300,63300,63300,63200,95
|
|
20230612,133800,2506061800,63200,63200,63300,63200,202
|
|
20230612,133700,2493277400,63300,63300,63300,63300,62
|
|
20230612,133600,2489352800,63300,63300,63400,63200,103
|
|
20230612,133500,2482827900,63300,63400,63400,63200,174
|
|
20230612,133400,2471821100,63300,63300,63400,63300,78
|
|
20230612,133300,2466880700,63300,63300,63400,63300,96
|
|
20230612,133200,2460802500,63400,63400,63400,63300,289
|
|
20230612,133100,2442507000,63200,63300,63400,63200,181
|
|
20230612,133000,2431051700,63300,63300,63300,63200,35
|
|
20230612,132900,2428836500,63300,63200,63300,63200,84
|
|
20230612,132800,2423520000,63300,63300,63300,63200,72
|
|
20230612,132700,2418962700,63300,63200,63300,63200,34
|
|
20230612,132600,2416811400,63300,63300,63300,63100,1032
|
|
20230612,132500,2351540000,63300,63200,63300,63200,71
|
|
20230612,132400,2347048500,63300,63300,63300,63300,25
|
|
20230612,132300,2345466000,63300,63300,63300,63200,93
|
|
20230612,132200,2339580500,63300,63300,63300,63200,56
|
|
20230612,132100,2336036300,63300,63300,63300,63300,34
|
|
20230612,132000,2333884100,63300,63400,63400,63200,52
|
|
20230612,131900,2330591900,63400,63400,63400,63300,394
|
|
20230612,131800,2305643500,63300,63300,63400,63300,92
|
|
20230612,131700,2299817000,63300,63400,63400,63300,31
|
|
20230612,131600,2297852000,63300,63400,63400,63300,107
|
|
20230612,131500,2291072000,63300,63400,63400,63300,37
|
|
20230612,131400,2288726700,63400,63300,63400,63300,52
|
|
20230612,131300,2285433400,63300,63400,63400,63300,89
|
|
20230612,131200,2279793200,63400,63400,63400,63300,56
|
|
20230612,131100,2276245300,63400,63300,63400,63300,46
|
|
20230612,131000,2273331900,63400,63300,63400,63300,39
|
|
20230612,130900,2270860300,63300,63400,63400,63300,82
|
|
20230612,130800,2265662200,63400,63300,63400,63300,27
|
|
20230612,130700,2263950500,63300,63300,63400,63300,78
|
|
20230612,130600,2259010200,63300,63400,63400,63300,100
|
|
20230612,130500,2252671900,63400,63400,63400,63300,44
|
|
20230612,130400,2249882400,63400,63400,63400,63300,32
|
|
20230612,130300,2247854000,63300,63300,63400,63300,87
|
|
20230612,130200,2242341600,63300,63400,63400,63300,33
|
|
20230612,130100,2240251300,63400,63300,63400,63300,51
|
|
20230612,130000,2237022200,63300,63200,63300,63200,12
|
|
20230612,125900,2236263300,63300,63300,63300,63200,135
|
|
20230612,125800,2227723700,63300,63300,63300,63200,45
|
|
20230612,125700,2224876000,63200,63200,63300,63200,37
|
|
20230612,125600,2222537000,63200,63300,63300,63200,78
|
|
20230612,125500,2217601400,63400,63300,63400,63200,87
|
|
20230612,125400,2212095000,63200,63200,63300,63200,27
|
|
20230612,125300,2210386900,63200,63200,63400,63200,74
|
|
20230612,125200,2205699000,63200,63300,63300,63200,52
|
|
20230612,125100,2202410600,63300,63200,63300,63200,38
|
|
20230612,125000,2200006400,63300,63200,63300,63200,38
|
|
20230612,124900,2197603200,63300,63300,63300,63200,79
|
|
20230612,124800,2192603400,63300,63300,63300,63200,47
|
|
20230612,124700,2189631900,63300,63300,63300,63200,29
|
|
20230612,124600,2187796400,63200,63100,63300,63100,147
|
|
20230612,124500,2178506700,63200,63100,63200,63100,33
|
|
20230612,124400,2176422400,63200,63200,63200,63100,88
|
|
20230612,124300,2170861800,63200,63200,63200,63100,144
|
|
20230612,124200,2161765900,63100,63200,63300,63100,177
|
|
20230612,124100,2150582500,63200,63300,63300,63200,40
|
|
20230612,124000,2148053100,63300,63300,63400,63200,208
|
|
20230612,123900,2134888200,63400,63300,63400,63200,193
|
|
20230612,123800,2122667000,63400,63300,63400,63200,15
|
|
20230612,123700,2121718000,63300,63200,63300,63200,56
|
|
20230612,123600,2118175600,63300,63200,63300,63200,145
|
|
20230612,123500,2108998300,63300,63300,63300,63200,13
|
|
20230612,123400,2108175800,63200,63300,63300,63200,70
|
|
20230612,123300,2103747900,63200,63200,63300,63100,61
|
|
20230612,123200,2099891700,63200,63300,63300,63100,68
|
|
20230612,123100,2095594000,63200,63100,63200,63100,247
|
|
20230612,123000,2079984300,63200,63100,63300,63100,470
|
|
20230612,122900,2050283100,63200,63100,63200,63100,88
|
|
20230612,122800,2044722200,63200,63200,63200,63100,37
|
|
20230612,122700,2042384900,63200,63200,63200,63100,41
|
|
20230612,122600,2039795900,63200,63200,63200,63100,74
|
|
20230612,122500,2035120000,63100,63200,63200,63100,75
|
|
20230612,122400,2030383500,63200,63100,63200,63100,28
|
|
20230612,122300,2028615000,63100,63200,63200,63100,491
|
|
20230612,122200,1997627000,63100,63200,63200,63100,49
|
|
20230612,122100,1994531100,63200,63100,63200,63100,354
|
|
20230612,122000,1972192900,63200,63100,63200,63100,50
|
|
20230612,121900,1969033700,63100,63200,63300,63100,93
|
|
20230612,121800,1963154800,63200,63200,63300,63200,134
|
|
20230612,121700,1954684200,63200,63300,63300,63200,86
|
|
20230612,121600,1949245900,63200,63300,63300,63200,93
|
|
20230612,121500,1943361700,63300,63300,63300,63200,40
|
|
20230612,121400,1940830900,63300,63300,63300,63200,56
|
|
20230612,121300,1937288500,63200,63300,63300,63200,77
|
|
20230612,121200,1932415900,63300,63200,63300,63200,57
|
|
20230612,121100,1928811100,63300,63300,63300,63200,19
|
|
20230612,121000,1927608800,63200,63200,63400,63200,51
|
|
20230612,120900,1924379400,63300,63300,63300,63200,194
|
|
20230612,120800,1912112300,63200,63300,63300,63200,22
|
|
20230612,120700,1910720500,63200,63300,63400,63200,102
|
|
20230612,120600,1904270200,63200,63200,63300,63200,229
|
|
20230612,120500,1889782500,63200,63300,63400,63200,14
|
|
20230612,120400,1888896500,63300,63200,63400,63200,102
|
|
20230612,120300,1882441500,63200,63300,63300,63200,130
|
|
20230612,120200,1874219000,63300,63300,63300,63200,73
|
|
20230612,120100,1869599300,63200,63300,63300,63200,30
|
|
20230612,120000,1867701400,63200,63200,63300,63200,53
|
|
20230612,115900,1864349300,63300,63300,63300,63200,84
|
|
20230612,115800,1859034000,63200,63200,63300,63200,78
|
|
20230612,115700,1854101400,63200,63300,63300,63200,64
|
|
20230612,115600,1850053900,63300,63200,63300,63200,86
|
|
20230612,115500,1844612600,63400,63200,63400,63200,170
|
|
20230612,115400,1833854700,63300,63300,63300,63200,35
|
|
20230612,115300,1831641900,63400,63200,63400,63200,157
|
|
20230612,115200,1821702100,63300,63300,63300,63200,82
|
|
20230612,115100,1816512400,63200,63300,63300,63200,43
|
|
20230612,115000,1813792900,63300,63200,63300,63200,19
|
|
20230612,114900,1812590800,63300,63200,63400,63200,639
|
|
20230612,114800,1772197100,63200,63200,63400,63200,163
|
|
20230612,114700,1761879600,63300,63200,63300,63200,55
|
|
20230612,114600,1758399800,63300,63300,63400,63200,152
|
|
20230612,114500,1748772600,63300,63200,63300,63200,62
|
|
20230612,114400,1744849200,63300,63300,63400,63200,60
|
|
20230612,114300,1741050500,63400,63300,63400,63200,129
|
|
20230612,114200,1732884900,63300,63200,63300,63200,60
|
|
20230612,114100,1729089700,63200,63400,63400,63200,28
|
|
20230612,114000,1727316300,63200,63300,63400,63200,79
|
|
20230612,113900,1722314600,63300,63400,63400,63200,62
|
|
20230612,113800,1718389400,63300,63300,63300,63200,79
|
|
20230612,113700,1713390700,63400,63300,63400,63200,99
|
|
20230612,113600,1707124400,63300,63200,63300,63200,69
|
|
20230612,113500,1702757800,63300,63200,63300,63200,67
|
|
20230612,113400,1698519300,63300,63300,63300,63200,44
|
|
20230612,113300,1695735700,63200,63300,63300,63200,60
|
|
20230612,113200,1691938800,63300,63300,63400,63200,56
|
|
20230612,113100,1688393500,63400,63400,63400,63300,66
|
|
20230612,113000,1684213400,63300,63200,63400,63200,76
|
|
20230612,112900,1679402700,63300,63200,63300,63200,84
|
|
20230612,112800,1674087200,63300,63300,63300,63200,66
|
|
20230612,112700,1669910500,63300,63300,63300,63200,83
|
|
20230612,112600,1664658000,63300,63300,63300,63200,99
|
|
20230612,112500,1658394500,63300,63400,63400,63200,49
|
|
20230612,112400,1655292400,63300,63300,63400,63200,62
|
|
20230612,112300,1651366900,63300,63200,63300,63200,112
|
|
20230612,112200,1644278200,63200,63300,63300,63200,159
|
|
20230612,112100,1634216400,63300,63300,63300,63200,128
|
|
20230612,112000,1626116100,63300,63200,63300,63200,65
|
|
20230612,111900,1622004100,63300,63300,63300,63200,179
|
|
20230612,111800,1610674600,63300,63200,63300,63200,59
|
|
20230612,111700,1606941400,63200,63300,63300,63200,45
|
|
20230612,111600,1604095600,63300,63300,63300,63200,134
|
|
20230612,111500,1595615500,63300,63200,63300,63200,64
|
|
20230612,111400,1591568300,63200,63100,63300,63100,194
|
|
20230612,111300,1579307100,63200,63200,63200,63100,204
|
|
20230612,111200,1566417100,63200,63100,63200,63100,67
|
|
20230612,111100,1562185300,63200,63100,63200,63100,58
|
|
20230612,111000,1558522500,63200,63100,63200,63100,148
|
|
20230612,110900,1549169800,63200,63200,63200,63100,62
|
|
20230612,110800,1545252500,63200,63100,63200,63100,76
|
|
20230612,110700,1540452600,63200,63200,63200,63100,24
|
|
20230612,110600,1538936700,63200,63100,63200,63100,220
|
|
20230612,110500,1525048600,63200,63100,63200,63100,61
|
|
20230612,110400,1521194800,63200,63200,63200,63100,78
|
|
20230612,110300,1516268400,63100,63200,63200,63100,93
|
|
20230612,110200,1510391800,63200,63100,63200,63100,61
|
|
20230612,110100,1506537600,63100,63200,63200,63100,110
|
|
20230612,110000,1499593700,63100,63200,63300,63100,59
|
|
20230612,105900,1495864900,63200,63200,63300,63100,83
|
|
20230612,105800,1490621100,63300,63300,63300,63200,141
|
|
20230612,105700,1481709600,63300,63200,63300,63200,73
|
|
20230612,105600,1477095900,63200,63100,63300,63100,72
|
|
20230612,105500,1472541600,63200,63200,63200,63100,327
|
|
20230612,105400,1451877200,63200,63200,63200,63100,177
|
|
20230612,105300,1440691100,63200,63200,63300,63200,332
|
|
20230612,105200,1419704200,63200,63300,63300,63200,34
|
|
20230612,105100,1417553900,63200,63200,63300,63200,72
|
|
20230612,105000,1413001700,63200,63200,63300,63200,248
|
|
20230612,104900,1397322600,63300,63300,63300,63300,43
|
|
20230612,104800,1394600700,63300,63300,63300,63200,315
|
|
20230612,104700,1374669700,63300,63400,63400,63300,225
|
|
20230612,104600,1360426300,63400,63400,63400,63300,133
|
|
20230612,104500,1351994200,63400,63400,63500,63400,123
|
|
20230612,104400,1344195800,63400,63400,63500,63400,159
|
|
20230612,104300,1334114500,63500,63500,63500,63400,65
|
|
20230612,104200,1329989000,63400,63400,63500,63400,16
|
|
20230612,104100,1328973900,63400,63400,63500,63400,159
|
|
20230612,104000,1318892600,63500,63400,63500,63400,15
|
|
20230612,103900,1317941300,63500,63400,63500,63300,169
|
|
20230612,103800,1307222700,63400,63500,63600,63400,229
|
|
20230612,103700,1292681300,63500,63400,63500,63400,246
|
|
20230612,103600,1277084100,63400,63400,63500,63400,255
|
|
20230612,103500,1260903500,63500,63600,63600,63400,22
|
|
20230612,103400,1259506500,63500,63500,63600,63500,25
|
|
20230612,103300,1257918900,63500,63600,63600,63500,581
|
|
20230612,103200,1221021000,63500,63600,63600,63500,169
|
|
20230612,103100,1210289100,63600,63600,63600,63500,495
|
|
20230612,103000,1178807800,63600,63700,63700,63600,92
|
|
20230612,102900,1172955700,63600,63700,63700,63600,46
|
|
20230612,102800,1170025700,63700,63600,63700,63600,19
|
|
20230612,102700,1168816100,63600,63600,63700,63600,26
|
|
20230612,102600,1167162400,63600,63600,63700,63600,73
|
|
20230612,102500,1162512600,63600,63700,63700,63600,110
|
|
20230612,102400,1155507300,63700,63700,63800,63600,310
|
|
20230612,102300,1135764100,63700,63800,63800,63700,83
|
|
20230612,102200,1130469800,63800,63800,63900,63700,254
|
|
20230612,102100,1114264800,63800,63800,63900,63800,20
|
|
20230612,102000,1112987400,63800,63800,63900,63800,62
|
|
20230612,101900,1109026000,63900,63800,63900,63800,54
|
|
20230612,101800,1105575900,63800,63800,63900,63800,17
|
|
20230612,101700,1104490100,63800,63800,63900,63800,30
|
|
20230612,101600,1102575800,63800,63800,63800,63700,48
|
|
20230612,101500,1099513900,63800,63700,63800,63700,33
|
|
20230612,101400,1097409000,63700,63700,63900,63700,89
|
|
20230612,101300,1091731100,63700,63700,63800,63600,77
|
|
20230612,101200,1086819900,63800,63800,63900,63800,29
|
|
20230612,101100,1084969000,63900,63900,63900,63800,12
|
|
20230612,101000,1084202600,63800,63900,64200,63600,674
|
|
20230612,100900,1040984000,64000,63600,64000,63600,601
|
|
20230612,100800,1002656600,63600,63600,63700,63600,32
|
|
20230612,100700,1000620500,63600,63600,63600,63600,10
|
|
20230612,100600,999984500,63700,63500,63700,63500,534
|
|
20230612,100500,966038300,63500,63800,63800,63500,133
|
|
20230612,100400,957575300,63700,63800,63800,63700,248
|
|
20230612,100300,941776700,63800,63700,63800,63700,51
|
|
20230612,100200,938523800,63700,63700,63800,63700,58
|
|
20230612,100100,934828700,63800,63700,63800,63700,15
|
|
20230612,100000,933872500,63700,63800,63800,63700,64
|
|
20230612,095900,929791600,63800,63700,63800,63600,529
|
|
20230612,095800,896092900,63600,63600,63700,63600,132
|
|
20230612,095700,887697200,63700,63700,63700,63500,661
|
|
20230612,095600,845714500,63600,63700,63700,63500,746
|
|
20230612,095500,798270200,63700,63700,63800,63700,100
|
|
20230612,095400,791900000,63700,63700,63800,63600,115
|
|
20230612,095300,784574000,63700,63600,63800,63600,411
|
|
20230612,095200,758407900,63600,63600,63700,63600,121
|
|
20230612,095100,750705500,63600,63700,63800,63600,158
|
|
20230612,095000,740640400,63800,63700,63800,63700,20
|
|
20230612,094900,739365500,63800,63700,63800,63700,56
|
|
20230612,094800,735793700,63700,63700,63800,63600,369
|
|
20230612,094700,712303400,63700,63800,63900,63700,719
|
|
20230612,094600,666468300,63900,63900,63900,63800,77
|
|
20230612,094500,661548300,63900,63900,63900,63800,85
|
|
20230612,094400,656118300,63900,64200,64200,63900,84
|
|
20230612,094300,650743800,64200,64000,64200,63900,168
|
|
20230612,094200,639987400,64000,64000,64000,63900,93
|
|
20230612,094100,634035800,64000,64100,64100,64000,79
|
|
20230612,094000,628978800,64100,64100,64200,64100,31
|
|
20230612,093900,626991100,64200,64000,64200,64000,428
|
|
20230612,093800,599552100,63900,64100,64100,63900,387
|
|
20230612,093700,574784600,64000,64100,64100,64000,102
|
|
20230612,093600,568246500,64100,64000,64100,64000,61
|
|
20230612,093500,564337600,64100,64000,64100,64000,89
|
|
20230612,093400,558635700,64100,64100,64200,64000,424
|
|
20230612,093300,531439000,64100,64100,64100,64000,151
|
|
20230612,093200,521761800,64000,64100,64200,64000,72
|
|
20230612,093100,517146700,64100,64300,64300,64100,248
|
|
20230612,093000,501204700,64200,64200,64400,64200,228
|
|
20230612,092900,486555900,64200,64200,64300,64200,93
|
|
20230612,092800,480576500,64300,64100,64300,64100,175
|
|
20230612,092700,469341200,64200,64100,64200,64100,18
|
|
20230612,092600,468186600,64100,64100,64200,64100,96
|
|
20230612,092500,462030200,64000,64000,64100,64000,146
|
|
20230612,092400,452673000,64000,64200,64200,64000,379
|
|
20230612,092300,428373800,64200,64200,64300,64200,59
|
|
20230612,092200,424585700,64300,64000,64300,64000,552
|
|
20230612,092100,389218400,64000,64000,64000,63900,109
|
|
20230612,092000,382243600,63900,63900,64000,63900,88
|
|
20230612,091900,376614000,63900,64000,64000,63900,55
|
|
20230612,091800,373098300,63900,64000,64000,63900,273
|
|
20230612,091700,355626700,63900,63800,63900,63800,356
|
|
20230612,091600,332885000,63800,63800,63900,63800,6
|
|
20230612,091500,332501900,63900,64000,64000,63900,139
|
|
20230612,091400,323619600,64000,64100,64100,63900,310
|
|
20230612,091300,303786300,64100,64100,64100,64100,40
|
|
20230612,091200,301222300,64200,64200,64200,64200,45
|
|
20230612,091100,298333300,64200,63800,64300,63800,367
|
|
20230612,091000,274810400,63800,64000,64100,63700,1058
|
|
20230612,090900,207216000,64100,64400,64400,64000,447
|
|
20230612,090800,178526400,64300,64300,64300,64300,144
|
|
20230612,090700,169267200,64300,64300,64300,64200,112
|
|
20230612,090600,162066000,64300,64200,64300,64200,744
|
|
20230612,090500,114298400,64200,64100,64200,64000,212
|
|
20230612,090400,100707200,64100,64000,64100,64000,193
|
|
20230612,090300,88344100,64100,64100,64100,64000,150
|
|
20230612,090200,78730300,64200,64200,64200,64100,277
|
|
20230612,090100,60973000,64200,64500,64500,64200,324
|
|
20230612,090000,40128700,64700,64600,64700,64500,621
|