595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,185100,3261334200,63200,63200,63200,63200,0
|
|
20230613,185000,3261334200,63200,63200,63200,63200,0
|
|
20230613,184900,3261334200,63200,63200,63200,63200,0
|
|
20230613,184800,3261334200,63200,63200,63200,63200,0
|
|
20230613,184700,3261334200,63200,63200,63200,63200,0
|
|
20230613,184600,3261334200,63200,63200,63200,63200,0
|
|
20230613,184500,3261334200,63200,63200,63200,63200,0
|
|
20230613,184400,3261334200,63200,63200,63200,63200,0
|
|
20230613,184300,3261334200,63200,63200,63200,63200,0
|
|
20230613,184200,3261334200,63200,63200,63200,63200,0
|
|
20230613,184100,3261334200,63200,63200,63200,63200,0
|
|
20230613,184000,3261334200,63200,63200,63200,63200,0
|
|
20230613,183900,3261334200,63200,63200,63200,63200,0
|
|
20230613,183800,3261334200,63200,63200,63200,63200,0
|
|
20230613,183700,3261334200,63200,63200,63200,63200,0
|
|
20230613,183600,3261334200,63200,63200,63200,63200,0
|
|
20230613,183500,3261334200,63200,63200,63200,63200,0
|
|
20230613,183400,3261334200,63200,63200,63200,63200,0
|
|
20230613,183300,3261334200,63200,63200,63200,63200,0
|
|
20230613,183200,3261334200,63200,63200,63200,63200,0
|
|
20230613,183100,3261334200,63200,63200,63200,63200,0
|
|
20230613,183000,3261334200,63200,63200,63200,63200,0
|
|
20230613,182900,3261334200,63200,63200,63200,63200,0
|
|
20230613,182800,3261334200,63200,63200,63200,63200,0
|
|
20230613,182700,3261334200,63200,63200,63200,63200,0
|
|
20230613,182600,3261334200,63200,63200,63200,63200,0
|
|
20230613,182500,3261334200,63200,63200,63200,63200,0
|
|
20230613,182400,3261334200,63200,63200,63200,63200,0
|
|
20230613,182300,3261334200,63200,63200,63200,63200,0
|
|
20230613,182200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,182100,3261334200,63200,63200,63200,63200,0
|
|
20230613,182000,3261334200,63200,63200,63200,63200,0
|
|
20230613,181900,3261334200,63200,63200,63200,63200,0
|
|
20230613,181800,3261334200,63200,63200,63200,63200,0
|
|
20230613,181700,3261334200,63200,63200,63200,63200,0
|
|
20230613,181600,3261334200,63200,63200,63200,63200,0
|
|
20230613,181500,3261334200,63200,63200,63200,63200,0
|
|
20230613,181400,3261334200,63200,63200,63200,63200,0
|
|
20230613,181300,3261334200,63200,63200,63200,63200,0
|
|
20230613,181200,3261334200,63200,63200,63200,63200,0
|
|
20230613,181100,3261334200,63200,63200,63200,63200,0
|
|
20230613,181000,3261334200,63200,63200,63200,63200,0
|
|
20230613,180900,3261334200,63200,63200,63200,63200,0
|
|
20230613,180800,3261334200,63200,63200,63200,63200,0
|
|
20230613,180700,3261334200,63200,63200,63200,63200,0
|
|
20230613,180600,3261334200,63200,63200,63200,63200,0
|
|
20230613,180500,3261334200,63200,63200,63200,63200,0
|
|
20230613,180400,3261334200,63200,63200,63200,63200,0
|
|
20230613,180300,3261334200,63200,63200,63200,63200,0
|
|
20230613,180200,3261334200,63200,63200,63200,63200,0
|
|
20230613,180100,3261334200,63200,63200,63200,63200,0
|
|
20230613,180000,3261334200,63200,63200,63200,63200,0
|
|
20230613,175900,3261334200,63200,63200,63200,63200,0
|
|
20230613,175800,3261334200,63200,63200,63200,63200,0
|
|
20230613,175700,3261334200,63200,63200,63200,63200,0
|
|
20230613,175600,3261334200,63200,63200,63200,63200,0
|
|
20230613,175500,3261334200,63200,63200,63200,63200,0
|
|
20230613,175400,3261334200,63200,63200,63200,63200,0
|
|
20230613,175300,3261334200,63200,63200,63200,63200,0
|
|
20230613,175200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,175100,3261334200,63200,63200,63200,63200,0
|
|
20230613,175000,3261334200,63200,63200,63200,63200,0
|
|
20230613,174900,3261334200,63200,63200,63200,63200,0
|
|
20230613,174800,3261334200,63200,63200,63200,63200,0
|
|
20230613,174700,3261334200,63200,63200,63200,63200,0
|
|
20230613,174600,3261334200,63200,63200,63200,63200,0
|
|
20230613,174500,3261334200,63200,63200,63200,63200,0
|
|
20230613,174400,3261334200,63200,63200,63200,63200,0
|
|
20230613,174300,3261334200,63200,63200,63200,63200,0
|
|
20230613,174200,3261334200,63200,63200,63200,63200,0
|
|
20230613,174100,3261334200,63200,63200,63200,63200,0
|
|
20230613,174000,3261334200,63200,63200,63200,63200,0
|
|
20230613,173900,3261334200,63200,63200,63200,63200,0
|
|
20230613,173800,3261334200,63200,63200,63200,63200,0
|
|
20230613,173700,3261334200,63200,63200,63200,63200,0
|
|
20230613,173600,3261334200,63200,63200,63200,63200,0
|
|
20230613,173500,3261334200,63200,63200,63200,63200,0
|
|
20230613,173400,3261334200,63200,63200,63200,63200,0
|
|
20230613,173300,3261334200,63200,63200,63200,63200,0
|
|
20230613,173200,3261334200,63200,63200,63200,63200,0
|
|
20230613,173100,3261334200,63200,63200,63200,63200,0
|
|
20230613,173000,3261334200,63200,63200,63200,63200,0
|
|
20230613,172900,3261334200,63200,63200,63200,63200,0
|
|
20230613,172800,3261334200,63200,63200,63200,63200,0
|
|
20230613,172700,3261334200,63200,63200,63200,63200,0
|
|
20230613,172600,3261334200,63200,63200,63200,63200,0
|
|
20230613,172500,3261334200,63200,63200,63200,63200,0
|
|
20230613,172400,3261334200,63200,63200,63200,63200,0
|
|
20230613,172300,3261334200,63200,63200,63200,63200,0
|
|
20230613,172200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,172100,3261334200,63200,63200,63200,63200,0
|
|
20230613,172000,3261334200,63200,63200,63200,63200,0
|
|
20230613,171900,3261334200,63200,63200,63200,63200,0
|
|
20230613,171800,3261334200,63200,63200,63200,63200,0
|
|
20230613,171700,3261334200,63200,63200,63200,63200,0
|
|
20230613,171600,3261334200,63200,63200,63200,63200,0
|
|
20230613,171500,3261334200,63200,63200,63200,63200,0
|
|
20230613,171400,3261334200,63200,63200,63200,63200,0
|
|
20230613,171300,3261334200,63200,63200,63200,63200,0
|
|
20230613,171200,3261334200,63200,63200,63200,63200,0
|
|
20230613,171100,3261334200,63200,63200,63200,63200,0
|
|
20230613,171000,3261334200,63200,63200,63200,63200,0
|
|
20230613,170900,3261334200,63200,63200,63200,63200,0
|
|
20230613,170800,3261334200,63200,63200,63200,63200,0
|
|
20230613,170700,3261334200,63200,63200,63200,63200,0
|
|
20230613,170600,3261334200,63200,63200,63200,63200,0
|
|
20230613,170500,3261334200,63200,63200,63200,63200,0
|
|
20230613,170400,3261334200,63200,63200,63200,63200,0
|
|
20230613,170300,3261334200,63200,63200,63200,63200,0
|
|
20230613,170200,3261334200,63200,63200,63200,63200,0
|
|
20230613,170100,3261334200,63200,63200,63200,63200,0
|
|
20230613,170000,3261334200,63200,63200,63200,63200,0
|
|
20230613,165900,3261334200,63200,63200,63200,63200,0
|
|
20230613,165800,3261334200,63200,63200,63200,63200,0
|
|
20230613,165700,3261334200,63200,63200,63200,63200,0
|
|
20230613,165600,3261334200,63200,63200,63200,63200,0
|
|
20230613,165500,3261334200,63200,63200,63200,63200,0
|
|
20230613,165400,3261334200,63200,63200,63200,63200,0
|
|
20230613,165300,3261334200,63200,63200,63200,63200,0
|
|
20230613,165200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,165100,3261334200,63200,63200,63200,63200,0
|
|
20230613,165000,3261334200,63200,63200,63200,63200,0
|
|
20230613,164900,3261334200,63200,63200,63200,63200,0
|
|
20230613,164800,3261334200,63200,63200,63200,63200,0
|
|
20230613,164700,3261334200,63200,63200,63200,63200,0
|
|
20230613,164600,3261334200,63200,63200,63200,63200,0
|
|
20230613,164500,3261334200,63200,63200,63200,63200,0
|
|
20230613,164400,3261334200,63200,63200,63200,63200,0
|
|
20230613,164300,3261334200,63200,63200,63200,63200,0
|
|
20230613,164200,3261334200,63200,63200,63200,63200,0
|
|
20230613,164100,3261334200,63200,63200,63200,63200,0
|
|
20230613,164000,3261334200,63200,63200,63200,63200,0
|
|
20230613,163900,3261334200,63200,63200,63200,63200,0
|
|
20230613,163800,3261334200,63200,63200,63200,63200,0
|
|
20230613,163700,3261334200,63200,63200,63200,63200,0
|
|
20230613,163600,3261334200,63200,63200,63200,63200,0
|
|
20230613,163500,3261334200,63200,63200,63200,63200,0
|
|
20230613,163400,3261334200,63200,63200,63200,63200,0
|
|
20230613,163300,3261334200,63200,63200,63200,63200,0
|
|
20230613,163200,3261334200,63200,63200,63200,63200,0
|
|
20230613,163100,3261334200,63200,63200,63200,63200,0
|
|
20230613,163000,3261334200,63200,63200,63200,63200,0
|
|
20230613,162900,3261334200,63200,63200,63200,63200,0
|
|
20230613,162800,3261334200,63200,63200,63200,63200,0
|
|
20230613,162700,3261334200,63200,63200,63200,63200,0
|
|
20230613,162600,3261334200,63200,63200,63200,63200,0
|
|
20230613,162500,3261334200,63200,63200,63200,63200,0
|
|
20230613,162400,3261334200,63200,63200,63200,63200,0
|
|
20230613,162300,3261334200,63200,63200,63200,63200,0
|
|
20230613,162200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,162100,3261334200,63200,63200,63200,63200,0
|
|
20230613,162000,3261334200,63200,63200,63200,63200,0
|
|
20230613,161900,3261334200,63200,63200,63200,63200,0
|
|
20230613,161800,3261334200,63200,63200,63200,63200,0
|
|
20230613,161700,3261334200,63200,63200,63200,63200,0
|
|
20230613,161600,3261334200,63200,63200,63200,63200,0
|
|
20230613,161500,3261334200,63200,63200,63200,63200,0
|
|
20230613,161400,3261334200,63200,63200,63200,63200,0
|
|
20230613,161300,3261334200,63200,63200,63200,63200,0
|
|
20230613,161200,3261334200,63200,63200,63200,63200,0
|
|
20230613,161100,3261334200,63200,63200,63200,63200,0
|
|
20230613,161000,3261334200,63200,63200,63200,63200,0
|
|
20230613,160900,3261334200,63200,63200,63200,63200,0
|
|
20230613,160800,3261334200,63200,63200,63200,63200,0
|
|
20230613,160700,3261334200,63200,63200,63200,63200,0
|
|
20230613,160600,3261334200,63200,63200,63200,63200,0
|
|
20230613,160500,3261334200,63200,63200,63200,63200,0
|
|
20230613,160400,3261334200,63200,63200,63200,63200,0
|
|
20230613,160300,3261334200,63200,63200,63200,63200,0
|
|
20230613,160200,3261334200,63200,63200,63200,63200,0
|
|
20230613,160100,3261334200,63200,63200,63200,63200,0
|
|
20230613,160000,3261334200,63200,63200,63200,63200,0
|
|
20230613,155900,3261334200,63200,63200,63200,63200,0
|
|
20230613,155800,3261334200,63200,63200,63200,63200,0
|
|
20230613,155700,3261334200,63200,63200,63200,63200,0
|
|
20230613,155600,3261334200,63200,63200,63200,63200,0
|
|
20230613,155500,3261334200,63200,63200,63200,63200,0
|
|
20230613,155400,3261334200,63200,63200,63200,63200,0
|
|
20230613,155300,3261334200,63200,63200,63200,63200,0
|
|
20230613,155200,3261334200,63200,63200,63200,63200,4066
|
|
20230613,155100,3261334200,63200,63200,63200,63200,0
|
|
20230613,155000,3261334200,63200,63200,63200,63200,0
|
|
20230613,154900,3261334200,63200,63200,63200,63200,0
|
|
20230613,154800,3261334200,63200,63200,63200,63200,0
|
|
20230613,154700,3261334200,63200,63200,63200,63200,0
|
|
20230613,154600,3261334200,63200,63200,63200,63200,0
|
|
20230613,154500,3261334200,63200,63200,63200,63200,0
|
|
20230613,154400,3261334200,63200,63200,63200,63200,0
|
|
20230613,154300,3261334200,63200,63200,63200,63200,0
|
|
20230613,154200,3261334200,63200,63200,63200,63200,0
|
|
20230613,154100,3261334200,63200,63200,63200,63200,0
|
|
20230613,154000,3261334200,63200,63200,63200,63200,0
|
|
20230613,153900,3261334200,63200,63200,63200,63200,0
|
|
20230613,153800,3261334200,63200,63200,63200,63200,0
|
|
20230613,153700,3261334200,63200,63200,63200,63200,0
|
|
20230613,153600,3261334200,63200,63200,63200,63200,0
|
|
20230613,153500,3261334200,63200,63200,63200,63200,0
|
|
20230613,153400,3261334200,63200,63200,63200,63200,0
|
|
20230613,153300,3261334200,63200,63200,63200,63200,0
|
|
20230613,153200,3261334200,63200,63200,63200,63200,0
|
|
20230613,153100,3261334200,63200,63200,63200,63200,0
|
|
20230613,153000,3261334200,63200,63200,63200,63200,4066
|
|
20230613,152900,3004363000,63000,63000,63000,63000,0
|
|
20230613,152800,3004363000,63000,63000,63000,63000,0
|
|
20230613,152700,3004363000,63000,63000,63000,63000,0
|
|
20230613,152600,3004363000,63000,63000,63000,63000,0
|
|
20230613,152500,3004363000,63000,63000,63000,63000,0
|
|
20230613,152400,3004363000,63000,63000,63000,63000,0
|
|
20230613,152300,3004363000,63000,63000,63000,63000,0
|
|
20230613,152200,3004363000,63000,63000,63000,63000,0
|
|
20230613,152100,3004363000,63000,63000,63000,63000,0
|
|
20230613,152000,3004363000,63000,63000,63000,63000,0
|
|
20230613,151900,3004363000,63000,63000,63000,62900,264
|
|
20230613,151800,2987732800,63000,62900,63000,62800,283
|
|
20230613,151700,2969919200,62800,62800,62900,62800,75
|
|
20230613,151600,2965206700,62900,63000,63000,62800,281
|
|
20230613,151500,2947524400,63000,62900,63000,62900,176
|
|
20230613,151400,2936450600,63000,63000,63000,62900,138
|
|
20230613,151300,2927767200,63000,63000,63000,62900,185
|
|
20230613,151200,2916127300,63000,63000,63000,62900,48
|
|
20230613,151100,2913105800,63000,63000,63000,63000,17
|
|
20230613,151000,2912034800,62900,62900,63000,62900,115
|
|
20230613,150900,2904796000,62900,62900,63000,62900,32
|
|
20230613,150800,2902780800,63000,63000,63000,62800,751
|
|
20230613,150700,2855478500,62900,62900,63000,62800,456
|
|
20230613,150600,2826795500,62900,62800,62900,62800,30
|
|
20230613,150500,2824908900,62900,62900,62900,62800,416
|
|
20230613,150400,2798743200,62900,62900,62900,62800,64
|
|
20230613,150300,2794720900,62900,62800,62900,62800,233
|
|
20230613,150200,2780087700,62900,62900,62900,62800,192
|
|
20230613,150100,2768028300,62900,63000,63000,62800,1077
|
|
20230613,150000,2700292000,63000,62900,63000,62900,274
|
|
20230613,145900,2683052600,63000,63000,63000,62900,70
|
|
20230613,145800,2678643000,62900,62900,63000,62900,80
|
|
20230613,145700,2673610900,63000,62900,63000,62900,17
|
|
20230613,145600,2672540400,63000,63000,63000,63000,6
|
|
20230613,145500,2672162400,63000,62900,63000,62900,44
|
|
20230613,145400,2669393100,63000,63000,63000,62900,75
|
|
20230613,145300,2664668200,63000,63300,63300,63000,1740
|
|
20230613,145200,2554859900,63300,63400,63400,63300,160
|
|
20230613,145100,2544731700,63400,63400,63400,63200,132
|
|
20230613,145000,2536373700,63400,63300,63400,63200,52
|
|
20230613,144900,2533078700,63300,63200,63300,63200,1199
|
|
20230613,144800,2457188800,63300,63300,63300,63200,66
|
|
20230613,144700,2453011700,63300,63300,63300,63300,9
|
|
20230613,144600,2452442000,63300,63200,63300,63200,16
|
|
20230613,144500,2451430000,63300,63200,63300,63200,68
|
|
20230613,144400,2447130600,63300,63300,63300,63200,48
|
|
20230613,144300,2444092600,63300,63300,63300,63200,85
|
|
20230613,144200,2438715200,63300,63300,63300,63300,23
|
|
20230613,144100,2437259300,63200,63300,63300,63200,12
|
|
20230613,144000,2436500200,63300,63300,63300,63200,57
|
|
20230613,143900,2432896100,63300,63300,63300,63200,16
|
|
20230613,143800,2431883700,63300,63300,63300,63200,51
|
|
20230613,143700,2428655500,63300,63300,63300,63200,37
|
|
20230613,143600,2426313600,63300,63300,63300,63200,9
|
|
20230613,143500,2425744000,63300,63300,63300,63200,52
|
|
20230613,143400,2422456300,63200,63300,63300,63200,8
|
|
20230613,143300,2421950500,63300,63200,63300,63200,25
|
|
20230613,143200,2420368200,63300,63300,63300,63200,54
|
|
20230613,143100,2416950200,63200,63200,63300,63200,107
|
|
20230613,143000,2410182600,63300,63200,63300,63200,103
|
|
20230613,142900,2403671500,63300,63300,63300,63200,124
|
|
20230613,142800,2395830800,63300,63300,63300,63200,28
|
|
20230613,142700,2394059600,63300,63200,63300,63200,80
|
|
20230613,142600,2388996500,63300,63300,63300,63200,27
|
|
20230613,142500,2387288300,63300,63300,63300,63200,78
|
|
20230613,142400,2382354200,63300,63300,63300,63200,43
|
|
20230613,142300,2379633500,63200,63200,63300,63200,30
|
|
20230613,142200,2377735300,63200,63200,63300,63200,65
|
|
20230613,142100,2373621800,63300,63300,63300,63200,60
|
|
20230613,142000,2369824300,63200,63300,63300,63200,25
|
|
20230613,141900,2368243800,63200,63300,63300,63200,38
|
|
20230613,141800,2365840600,63200,63300,63300,63200,17
|
|
20230613,141700,2364765200,63200,63300,63300,63200,49
|
|
20230613,141600,2361664900,63300,63200,63300,63200,308
|
|
20230613,141500,2342169300,63300,63200,63300,63200,47
|
|
20230613,141400,2339198000,63300,63200,63300,63200,52
|
|
20230613,141300,2335910700,63200,63300,63300,63200,20
|
|
20230613,141200,2334646000,63300,63300,63300,63200,426
|
|
20230613,141100,2307681500,63200,63300,63300,63200,42
|
|
20230613,141000,2305024300,63200,63300,63300,63200,78
|
|
20230613,140900,2300089000,63300,63200,63300,63200,95
|
|
20230613,140800,2294083700,63200,63300,63300,63200,11
|
|
20230613,140700,2293388000,63200,63300,63300,63200,19
|
|
20230613,140600,2292186600,63300,63300,63300,63200,14
|
|
20230613,140500,2291300900,63200,63200,63300,63200,126
|
|
20230613,140400,2283331300,63300,63300,63300,63200,35
|
|
20230613,140300,2281116800,63200,63300,63400,63200,88
|
|
20230613,140200,2275548400,63300,63400,63400,63300,48
|
|
20230613,140100,2272508400,63400,63300,63400,63300,328
|
|
20230613,140000,2251742800,63400,63300,63400,63300,33
|
|
20230613,135900,2249653200,63400,63300,63400,63300,70
|
|
20230613,135800,2245216100,63400,63400,63400,63300,24
|
|
20230613,135700,2243695000,63400,63400,63400,63300,97
|
|
20230613,135600,2237553200,63400,63400,63400,63300,20
|
|
20230613,135500,2236285400,63400,63300,63400,63300,53
|
|
20230613,135400,2232928300,63400,63300,63400,63300,60
|
|
20230613,135300,2229125000,63300,63400,63400,63300,5
|
|
20230613,135200,2228808100,63400,63400,63400,63300,21
|
|
20230613,135100,2227477000,63300,63400,63400,63300,20
|
|
20230613,135000,2226209500,63400,63400,63400,63400,29
|
|
20230613,134900,2224370900,63300,63400,63400,63300,56
|
|
20230613,134800,2220821000,63400,63400,63400,63300,6
|
|
20230613,134700,2220440900,63400,63300,63400,63300,22
|
|
20230613,134600,2219046400,63400,63400,63400,63300,14
|
|
20230613,134500,2218159800,63400,63300,63400,63300,31
|
|
20230613,134400,2216196600,63400,63400,63400,63300,33
|
|
20230613,134300,2214104500,63400,63300,63400,63300,49
|
|
20230613,134200,2210999200,63400,63300,63400,63300,7
|
|
20230613,134100,2210555800,63300,63400,63400,63300,3
|
|
20230613,134000,2210365800,63400,63300,63400,63300,5
|
|
20230613,133900,2210049200,63400,63500,63500,63300,157
|
|
20230613,133800,2200096700,63500,63300,63500,63300,1032
|
|
20230613,133700,2134672400,63300,63300,63300,63300,3
|
|
20230613,133600,2134482500,63400,63400,63400,63300,27
|
|
20230613,133500,2132773000,63400,63400,63400,63300,18
|
|
20230613,133400,2131633400,63400,63300,63400,63300,65
|
|
20230613,133300,2127518100,63400,63400,63400,63400,16
|
|
20230613,133200,2126503700,63300,63300,63400,63300,109
|
|
20230613,133100,2119596700,63400,63400,63400,63300,19
|
|
20230613,133000,2118392600,63300,63300,63400,63300,123
|
|
20230613,132900,2110599800,63300,63400,63400,63300,4
|
|
20230613,132800,2110346500,63400,63400,63400,63300,20
|
|
20230613,132700,2109079200,63500,63400,63500,63400,87
|
|
20230613,132600,2103558800,63400,63400,63500,63400,173
|
|
20230613,132500,2092589200,63400,63400,63500,63400,79
|
|
20230613,132400,2087579100,63500,63400,63500,63400,76
|
|
20230613,132300,2082759400,63600,63500,63600,63500,54
|
|
20230613,132200,2079330100,63600,63600,63600,63500,604
|
|
20230613,132100,2040973000,63600,63500,63600,63500,4
|
|
20230613,132000,2040718900,63600,63500,63600,63500,63
|
|
20230613,131900,2036717600,63600,63600,63600,63500,46
|
|
20230613,131800,2033796000,63600,63500,63600,63500,61
|
|
20230613,131700,2029921500,63600,63500,63600,63500,52
|
|
20230613,131600,2026618400,63500,63600,63600,63500,44
|
|
20230613,131500,2023824200,63600,63500,63600,63500,45
|
|
20230613,131400,2020966000,63600,63500,63600,63500,145
|
|
20230613,131300,2011757100,63600,63500,63600,63500,2
|
|
20230613,131200,2011630000,63500,63500,63600,63500,77
|
|
20230613,131100,2006739100,63500,63600,63600,63500,90
|
|
20230613,131000,2001023100,63600,63600,63600,63500,59
|
|
20230613,130900,1997275000,63600,63600,63600,63500,6
|
|
20230613,130800,1996893600,63500,63500,63600,63500,63
|
|
20230613,130700,1992892900,63600,63600,63600,63600,2
|
|
20230613,130600,1992765700,63600,63600,63600,63500,11
|
|
20230613,130500,1992066200,63500,63500,63500,63500,2
|
|
20230613,130400,1991939200,63600,63500,63600,63500,4
|
|
20230613,130300,1991685000,63500,63500,63600,63500,123
|
|
20230613,130200,1983872600,63600,63600,63600,63500,509
|
|
20230613,130100,1951546600,63600,63600,63600,63500,13
|
|
20230613,130000,1950720100,63600,63500,63600,63500,19
|
|
20230613,125900,1949512200,63600,63500,63600,63500,11
|
|
20230613,125800,1948812800,63500,63600,63600,63500,35
|
|
20230613,125700,1946586900,63600,63600,63600,63500,318
|
|
20230613,125600,1926392100,63500,63500,63600,63500,10
|
|
20230613,125500,1925756900,63500,63500,63600,63500,6
|
|
20230613,125400,1925375700,63600,63500,63600,63500,2
|
|
20230613,125300,1925248600,63600,63500,63600,63500,9
|
|
20230613,125200,1924676400,63500,63500,63500,63500,4
|
|
20230613,125100,1924422400,63600,63500,63600,63500,31
|
|
20230613,125000,1922451200,63600,63600,63600,63500,8
|
|
20230613,124900,1921942700,63600,63500,63600,63500,268
|
|
20230613,124800,1904922100,63500,63400,63500,63400,3
|
|
20230613,124700,1904731800,63500,63500,63500,63500,8
|
|
20230613,124600,1904223800,63500,63500,63500,63400,86
|
|
20230613,124500,1898766200,63500,63400,63500,63400,17
|
|
20230613,124400,1897687900,63500,63400,63500,63400,3
|
|
20230613,124300,1897497600,63500,63500,63500,63500,36
|
|
20230613,124200,1895211600,63500,63500,63500,63400,14
|
|
20230613,124100,1894323500,63500,63400,63500,63400,35
|
|
20230613,124000,1892101400,63500,63500,63500,63400,152
|
|
20230613,123900,1882462400,63500,63500,63500,63400,60
|
|
20230613,123800,1878657700,63500,63400,63500,63400,70
|
|
20230613,123700,1874216300,63500,63500,63600,63400,562
|
|
20230613,123600,1838527800,63500,63600,63600,63500,282
|
|
20230613,123500,1820620400,63500,63600,63600,63500,2
|
|
20230613,123400,1820493300,63500,63600,63600,63500,13
|
|
20230613,123300,1819667100,63500,63600,63600,63500,115
|
|
20230613,123200,1812353400,63600,63600,63600,63500,5
|
|
20230613,123100,1812035600,63600,63500,63600,63500,12
|
|
20230613,123000,1811273200,63500,63500,63600,63500,9
|
|
20230613,122900,1810701600,63600,63600,63600,63600,3
|
|
20230613,122800,1810510800,63600,63400,63600,63400,334
|
|
20230613,122700,1789299000,63500,63400,63500,63400,52
|
|
20230613,122600,1785997100,63500,63500,63500,63400,134
|
|
20230613,122500,1777489400,63400,63500,63500,63400,6
|
|
20230613,122400,1777108800,63500,63400,63500,63400,4
|
|
20230613,122300,1776855000,63500,63300,63500,63300,4
|
|
20230613,122200,1776601400,63300,63500,63500,63300,104
|
|
20230613,122100,1770004800,63500,63500,63500,63400,448
|
|
20230613,122000,1741601000,63500,63500,63500,63400,37
|
|
20230613,121900,1739253600,63500,63300,63500,63200,969
|
|
20230613,121800,1677882900,63300,63300,63300,63300,11
|
|
20230613,121700,1677186600,63300,63300,63300,63200,73
|
|
20230613,121600,1672565800,63300,63300,63300,63200,65
|
|
20230613,121500,1668451700,63300,63300,63300,63300,14
|
|
20230613,121400,1667565500,63300,63300,63300,63300,5
|
|
20230613,121300,1667249000,63300,63200,63300,63200,30
|
|
20230613,121200,1665350200,63300,63300,63300,63300,2
|
|
20230613,121100,1665223600,63200,63300,63300,63200,66
|
|
20230613,121000,1661046300,63200,63200,63300,63200,68
|
|
20230613,120900,1656742700,63200,63200,63300,63200,27
|
|
20230613,120800,1655034100,63300,63300,63300,63200,14
|
|
20230613,120700,1654148100,63300,63300,63300,63300,9
|
|
20230613,120600,1653578400,63200,63300,63300,63200,3
|
|
20230613,120500,1653388700,63300,63200,63300,63200,61
|
|
20230613,120400,1649527700,63300,63200,63300,63200,3
|
|
20230613,120300,1649338000,63200,63200,63300,63200,9
|
|
20230613,120200,1648768500,63200,63300,63300,63200,3
|
|
20230613,120100,1648578700,63300,63300,63300,63300,13
|
|
20230613,120000,1647755800,63300,63300,63300,63300,56
|
|
20230613,115900,1644211000,63300,63200,63300,63200,9
|
|
20230613,115800,1643641700,63300,63300,63300,63300,7
|
|
20230613,115700,1643198600,63300,63300,63300,63300,8
|
|
20230613,115600,1642692200,63300,63300,63300,63300,21
|
|
20230613,115500,1641362900,63200,63200,63300,63200,10
|
|
20230613,115400,1640730200,63300,63300,63300,63200,54
|
|
20230613,115300,1637312100,63300,63300,63300,63200,34
|
|
20230613,115200,1635161600,63200,63200,63200,63200,1
|
|
20230613,115100,1635098400,63300,63300,63300,63300,1
|
|
20230613,115000,1635035100,63300,63200,63300,63200,2
|
|
20230613,114900,1634908600,63200,63300,63300,63200,99
|
|
20230613,114800,1628643500,63200,63300,63300,63200,11
|
|
20230613,114700,1627947600,63200,63200,63200,63200,3
|
|
20230613,114600,1627758000,63300,63300,63300,63300,1
|
|
20230613,114500,1627694700,63200,63200,63300,63200,20
|
|
20230613,114400,1626430500,63300,63300,63300,63300,5
|
|
20230613,114300,1626114000,63300,63200,63300,62900,527
|
|
20230613,114200,1592856400,63300,63200,63300,63100,173
|
|
20230613,114100,1581922700,63200,63100,63200,63100,4
|
|
20230613,114000,1581670000,63100,63200,63200,63100,103
|
|
20230613,113900,1575162400,63200,63200,63200,63200,0
|
|
20230613,113800,1575162400,63200,63200,63200,63200,88
|
|
20230613,113700,1569600800,63100,63100,63200,63100,191
|
|
20230613,113600,1557547200,63000,63100,63100,63000,145
|
|
20230613,113500,1548398500,63100,63000,63100,63000,11
|
|
20230613,113400,1547704500,63000,63000,63000,63000,64
|
|
20230613,113300,1543672500,63100,63000,63100,63000,1471
|
|
20230613,113200,1450991400,63000,63000,63000,62900,28
|
|
20230613,113100,1449228200,62900,62900,62900,62900,64
|
|
20230613,113000,1445202600,62900,62900,63000,62900,8
|
|
20230613,112900,1444699200,63000,63000,63100,63000,113
|
|
20230613,112800,1437580100,63000,63100,63100,63000,485
|
|
20230613,112700,1406980600,63100,62900,63100,62900,259
|
|
20230613,112600,1390677900,63000,63100,63100,63000,2350
|
|
20230613,112500,1242597000,63200,63200,63200,63100,23
|
|
20230613,112400,1241144900,63100,63100,63200,63100,59
|
|
20230613,112300,1237420300,63100,63200,63200,63100,30
|
|
20230613,112200,1235524500,63200,63200,63200,63100,87
|
|
20230613,112100,1230029700,63200,63200,63200,63200,2
|
|
20230613,112000,1229903300,63200,63100,63200,63100,56
|
|
20230613,111900,1226369600,63200,63100,63200,63100,74
|
|
20230613,111800,1221698700,63100,63200,63200,63100,22
|
|
20230613,111700,1220310300,63200,63200,63200,63100,40
|
|
20230613,111600,1217785800,63100,63200,63200,63100,56
|
|
20230613,111500,1214246800,63200,63200,63200,63200,24
|
|
20230613,111400,1212730000,63200,63200,63200,63200,332
|
|
20230613,111300,1191747600,63200,63300,63300,63200,6
|
|
20230613,111200,1191368200,63200,63200,63200,63200,12
|
|
20230613,111100,1190609800,63200,63300,63300,63200,56
|
|
20230613,111000,1187065600,63300,63300,63300,63200,76
|
|
20230613,110900,1182255000,63200,63200,63200,63200,1
|
|
20230613,110800,1182191800,63200,63200,63200,63100,814
|
|
20230613,110700,1130749300,63100,63100,63100,63100,39
|
|
20230613,110600,1128288400,63200,63200,63200,63200,1421
|
|
20230613,110500,1038481200,63300,63300,63300,63200,132
|
|
20230613,110400,1030133200,63200,63300,63300,63200,5
|
|
20230613,110300,1029816800,63300,63300,63300,63200,251
|
|
20230613,110200,1013933500,63200,63300,63300,63200,3
|
|
20230613,110100,1013743700,63200,63300,63300,63200,755
|
|
20230613,110000,965955000,63300,63400,63400,63300,67
|
|
20230613,105900,961710600,63400,63300,63400,63300,215
|
|
20230613,105800,948100400,63400,63400,63400,63300,22
|
|
20230613,105700,946705700,63400,63400,63400,63300,82
|
|
20230613,105600,941512400,63400,63300,63400,63300,6
|
|
20230613,105500,941132300,63400,63400,63400,63300,234
|
|
20230613,105400,926302100,63400,63400,63400,63400,2
|
|
20230613,105300,926175300,63300,63300,63300,63300,26
|
|
20230613,105200,924529500,63400,63300,63400,63300,3
|
|
20230613,105100,924339400,63400,63400,63400,63400,4
|
|
20230613,105000,924085800,63400,63300,63400,63300,3
|
|
20230613,104900,923895800,63300,63400,63400,63300,35
|
|
20230613,104800,921676900,63400,63300,63400,63300,4
|
|
20230613,104700,921423600,63400,63400,63400,63400,2
|
|
20230613,104600,921296800,63400,63400,63400,63400,2
|
|
20230613,104500,921170000,63300,63300,63400,63300,6
|
|
20230613,104400,920789800,63300,63400,63500,63300,178
|
|
20230613,104300,909504400,63500,63500,63500,63400,19
|
|
20230613,104200,908298000,63500,63500,63500,63500,2
|
|
20230613,104100,908171000,63400,63500,63500,63400,3
|
|
20230613,104000,907980600,63500,63400,63500,63300,26
|
|
20230613,103900,906331500,63400,63400,63500,63400,645
|
|
20230613,103800,865387400,63400,63400,63500,63400,11
|
|
20230613,103700,864689300,63500,63500,63500,63500,2
|
|
20230613,103600,864562300,63400,63400,63500,63400,90
|
|
20230613,103500,858856100,63400,63600,63600,63400,485
|
|
20230613,103400,828059600,63500,63500,63500,63500,1
|
|
20230613,103300,827996100,63600,63500,63600,63500,12
|
|
20230613,103200,827233200,63600,63600,63600,63600,4
|
|
20230613,103100,826978800,63600,63500,63600,63500,3
|
|
20230613,103000,826788100,63600,63600,63600,63600,13
|
|
20230613,102900,825961300,63600,63600,63600,63600,0
|
|
20230613,102800,825961300,63600,63600,63600,63600,1
|
|
20230613,102700,825897700,63500,63600,63600,63500,5
|
|
20230613,102600,825580000,63600,63600,63600,63600,0
|
|
20230613,102500,825580000,63600,63600,63600,63600,29
|
|
20230613,102400,823735600,63500,63500,63500,63500,2
|
|
20230613,102300,823608600,63600,63600,63600,63600,42
|
|
20230613,102200,820937400,63500,63500,63500,63500,451
|
|
20230613,102100,792298900,63500,63400,63500,63400,8
|
|
20230613,102000,791791100,63500,63500,63500,63400,7
|
|
20230613,101900,791346700,63400,63500,63500,63400,12
|
|
20230613,101800,790585300,63400,63500,63500,63400,26
|
|
20230613,101700,788936100,63500,63400,63500,63400,3
|
|
20230613,101600,788745700,63400,63400,63400,63400,22
|
|
20230613,101500,787350900,63500,63500,63500,63500,1
|
|
20230613,101400,787287400,63500,63500,63500,63500,12
|
|
20230613,101300,786525400,63400,63300,63400,63300,441
|
|
20230613,101200,758566100,63400,63300,63400,63300,7
|
|
20230613,101100,758122400,63400,63500,63500,63300,142
|
|
20230613,101000,749119800,63400,63400,63400,63400,0
|
|
20230613,100900,749119800,63400,63500,63500,63400,3
|
|
20230613,100800,748929400,63400,63300,63400,63300,33
|
|
20230613,100700,746837300,63500,63400,63500,63400,48
|
|
20230613,100600,743793900,63300,63400,63400,63300,58
|
|
20230613,100500,740116900,63400,63400,63400,63400,2
|
|
20230613,100400,739990100,63400,63400,63400,63400,141
|
|
20230613,100300,731050700,63400,63400,63400,63300,9
|
|
20230613,100200,730480400,63300,63400,63400,63300,2
|
|
20230613,100100,730353700,63500,63400,63500,63400,403
|
|
20230613,100000,704803300,63300,63400,63400,63200,59
|
|
20230613,095900,701068100,63400,63400,63400,63400,413
|
|
20230613,095800,674883900,63400,63400,63400,63400,0
|
|
20230613,095700,674883900,63400,63400,63400,63400,3
|
|
20230613,095600,674693700,63200,63300,63300,63200,504
|
|
20230613,095500,642790800,63200,63300,63300,63200,531
|
|
20230613,095400,609180800,63300,63300,63300,63300,126
|
|
20230613,095300,601205000,63400,63400,63400,63400,6
|
|
20230613,095200,600824600,63400,63400,63400,63400,132
|
|
20230613,095100,592455800,63500,63400,63500,63400,48
|
|
20230613,095000,589409500,63500,63500,63500,63500,215
|
|
20230613,094900,575757000,63500,63500,63500,63500,9
|
|
20230613,094800,575185500,63500,63600,63600,63500,36
|
|
20230613,094700,572896000,63500,63500,63500,63500,10
|
|
20230613,094600,572261000,63500,63500,63500,63500,93
|
|
20230613,094500,566355500,63500,63500,63600,63500,159
|
|
20230613,094400,556258500,63500,63600,63600,63500,28
|
|
20230613,094300,554479500,63500,63500,63500,63500,50
|
|
20230613,094200,551304500,63500,63500,63500,63500,54
|
|
20230613,094100,547875500,63500,63500,63500,63500,274
|
|
20230613,094000,530476500,63500,63400,63500,63400,348
|
|
20230613,093900,508410300,63300,63300,63300,63300,205
|
|
20230613,093800,495433800,63300,63400,63400,63300,3
|
|
20230613,093700,495243700,63400,63400,63400,63400,53
|
|
20230613,093600,491883500,63400,63400,63400,63400,1
|
|
20230613,093500,491820100,63400,63300,63400,63300,2
|
|
20230613,093400,491693400,63300,63300,63300,63300,136
|
|
20230613,093300,483084600,63300,63400,63400,63300,13
|
|
20230613,093200,482261600,63300,63300,63300,63300,224
|
|
20230613,093100,468082400,63300,63300,63300,63200,100
|
|
20230613,093000,461752500,63300,63000,63300,63000,173
|
|
20230613,092900,450836700,63000,63000,63000,63000,79
|
|
20230613,092800,445859700,63000,63000,63100,63000,105
|
|
20230613,092700,439243500,63000,63000,63000,63000,118
|
|
20230613,092600,431809500,63000,63200,63200,63000,568
|
|
20230613,092500,395951500,63300,63300,63300,63300,38
|
|
20230613,092400,393546100,63300,63400,63400,63300,130
|
|
20230613,092300,385312900,63400,63500,63500,63400,67
|
|
20230613,092200,381063900,63600,63600,63600,63500,627
|
|
20230613,092100,341186800,63600,63600,63600,63500,28
|
|
20230613,092000,339408200,63600,63400,63600,63400,48
|
|
20230613,091900,336364500,63400,63500,63500,63300,1354
|
|
20230613,091800,250589000,63500,63500,63500,63500,43
|
|
20230613,091700,247858500,63500,63600,63600,63500,186
|
|
20230613,091600,236046500,63600,63400,63600,63400,151
|
|
20230613,091500,226458900,63400,63400,63400,63400,0
|
|
20230613,091400,226458900,63400,63400,63400,63400,6
|
|
20230613,091300,226078500,63400,63500,63500,63400,138
|
|
20230613,091200,217322700,63500,63600,63600,63500,202
|
|
20230613,091100,204489600,63600,63600,63600,63500,197
|
|
20230613,091000,191965600,63600,63700,63700,63600,176
|
|
20230613,090900,180762000,63700,63500,63700,63500,137
|
|
20230613,090800,172047000,63500,63400,63500,63400,283
|
|
20230613,090700,154086800,63400,63500,63500,63300,279
|
|
20230613,090600,136385800,63500,63600,63600,63500,60
|
|
20230613,090500,132570100,63600,63600,63600,63600,90
|
|
20230613,090400,126846100,63600,63800,63800,63600,87
|
|
20230613,090300,121302800,63700,63500,63700,63400,390
|
|
20230613,090200,96480000,63500,63400,63600,63400,178
|
|
20230613,090100,85175100,63500,63400,63500,63400,64
|
|
20230613,090000,81117300,63300,63100,63500,63100,1285
|