636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,193200,4171333900,62000,62000,62000,62000,0
|
|
20230615,193100,4171333900,62000,62000,62000,62000,0
|
|
20230615,193000,4171333900,62000,62000,62000,62000,0
|
|
20230615,192900,4171333900,62000,62000,62000,62000,0
|
|
20230615,192800,4171333900,62000,62000,62000,62000,0
|
|
20230615,192700,4171333900,62000,62000,62000,62000,0
|
|
20230615,192600,4171333900,62000,62000,62000,62000,0
|
|
20230615,192500,4171333900,62000,62000,62000,62000,0
|
|
20230615,192400,4171333900,62000,62000,62000,62000,0
|
|
20230615,192300,4171333900,62000,62000,62000,62000,0
|
|
20230615,192200,4171333900,62000,62000,62000,62000,0
|
|
20230615,192100,4171333900,62000,62000,62000,62000,0
|
|
20230615,192000,4171333900,62000,62000,62000,62000,0
|
|
20230615,191900,4171333900,62000,62000,62000,62000,0
|
|
20230615,191800,4171333900,62000,62000,62000,62000,0
|
|
20230615,191700,4171333900,62000,62000,62000,62000,0
|
|
20230615,191600,4171333900,62000,62000,62000,62000,0
|
|
20230615,191500,4171333900,62000,62000,62000,62000,0
|
|
20230615,191400,4171333900,62000,62000,62000,62000,0
|
|
20230615,191300,4171333900,62000,62000,62000,62000,0
|
|
20230615,191200,4171333900,62000,62000,62000,62000,0
|
|
20230615,191100,4171333900,62000,62000,62000,62000,0
|
|
20230615,191000,4171333900,62000,62000,62000,62000,0
|
|
20230615,190900,4171333900,62000,62000,62000,62000,0
|
|
20230615,190800,4171333900,62000,62000,62000,62000,0
|
|
20230615,190700,4171333900,62000,62000,62000,62000,0
|
|
20230615,190600,4171333900,62000,62000,62000,62000,0
|
|
20230615,190500,4171333900,62000,62000,62000,62000,0
|
|
20230615,190400,4171333900,62000,62000,62000,62000,0
|
|
20230615,190300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,190200,4171333900,62000,62000,62000,62000,0
|
|
20230615,190100,4171333900,62000,62000,62000,62000,0
|
|
20230615,190000,4171333900,62000,62000,62000,62000,0
|
|
20230615,185900,4171333900,62000,62000,62000,62000,0
|
|
20230615,185800,4171333900,62000,62000,62000,62000,0
|
|
20230615,185700,4171333900,62000,62000,62000,62000,0
|
|
20230615,185600,4171333900,62000,62000,62000,62000,0
|
|
20230615,185500,4171333900,62000,62000,62000,62000,0
|
|
20230615,185400,4171333900,62000,62000,62000,62000,0
|
|
20230615,185300,4171333900,62000,62000,62000,62000,0
|
|
20230615,185200,4171333900,62000,62000,62000,62000,0
|
|
20230615,185100,4171333900,62000,62000,62000,62000,0
|
|
20230615,185000,4171333900,62000,62000,62000,62000,0
|
|
20230615,184900,4171333900,62000,62000,62000,62000,0
|
|
20230615,184800,4171333900,62000,62000,62000,62000,0
|
|
20230615,184700,4171333900,62000,62000,62000,62000,0
|
|
20230615,184600,4171333900,62000,62000,62000,62000,0
|
|
20230615,184500,4171333900,62000,62000,62000,62000,0
|
|
20230615,184400,4171333900,62000,62000,62000,62000,0
|
|
20230615,184300,4171333900,62000,62000,62000,62000,0
|
|
20230615,184200,4171333900,62000,62000,62000,62000,0
|
|
20230615,184100,4171333900,62000,62000,62000,62000,0
|
|
20230615,184000,4171333900,62000,62000,62000,62000,0
|
|
20230615,183900,4171333900,62000,62000,62000,62000,0
|
|
20230615,183800,4171333900,62000,62000,62000,62000,0
|
|
20230615,183700,4171333900,62000,62000,62000,62000,0
|
|
20230615,183600,4171333900,62000,62000,62000,62000,0
|
|
20230615,183500,4171333900,62000,62000,62000,62000,0
|
|
20230615,183400,4171333900,62000,62000,62000,62000,0
|
|
20230615,183300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,183200,4171333900,62000,62000,62000,62000,0
|
|
20230615,183100,4171333900,62000,62000,62000,62000,0
|
|
20230615,183000,4171333900,62000,62000,62000,62000,0
|
|
20230615,182900,4171333900,62000,62000,62000,62000,0
|
|
20230615,182800,4171333900,62000,62000,62000,62000,0
|
|
20230615,182700,4171333900,62000,62000,62000,62000,0
|
|
20230615,182600,4171333900,62000,62000,62000,62000,0
|
|
20230615,182500,4171333900,62000,62000,62000,62000,0
|
|
20230615,182400,4171333900,62000,62000,62000,62000,0
|
|
20230615,182300,4171333900,62000,62000,62000,62000,0
|
|
20230615,182200,4171333900,62000,62000,62000,62000,0
|
|
20230615,182100,4171333900,62000,62000,62000,62000,0
|
|
20230615,182000,4171333900,62000,62000,62000,62000,0
|
|
20230615,181900,4171333900,62000,62000,62000,62000,0
|
|
20230615,181800,4171333900,62000,62000,62000,62000,0
|
|
20230615,181700,4171333900,62000,62000,62000,62000,0
|
|
20230615,181600,4171333900,62000,62000,62000,62000,0
|
|
20230615,181500,4171333900,62000,62000,62000,62000,0
|
|
20230615,181400,4171333900,62000,62000,62000,62000,0
|
|
20230615,181300,4171333900,62000,62000,62000,62000,0
|
|
20230615,181200,4171333900,62000,62000,62000,62000,0
|
|
20230615,181100,4171333900,62000,62000,62000,62000,0
|
|
20230615,181000,4171333900,62000,62000,62000,62000,0
|
|
20230615,180900,4171333900,62000,62000,62000,62000,0
|
|
20230615,180800,4171333900,62000,62000,62000,62000,0
|
|
20230615,180700,4171333900,62000,62000,62000,62000,0
|
|
20230615,180600,4171333900,62000,62000,62000,62000,0
|
|
20230615,180500,4171333900,62000,62000,62000,62000,0
|
|
20230615,180400,4171333900,62000,62000,62000,62000,0
|
|
20230615,180300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,180200,4171333900,62000,62000,62000,62000,0
|
|
20230615,180100,4171333900,62000,62000,62000,62000,0
|
|
20230615,180000,4171333900,62000,62000,62000,62000,0
|
|
20230615,175900,4171333900,62000,62000,62000,62000,0
|
|
20230615,175800,4171333900,62000,62000,62000,62000,0
|
|
20230615,175700,4171333900,62000,62000,62000,62000,0
|
|
20230615,175600,4171333900,62000,62000,62000,62000,0
|
|
20230615,175500,4171333900,62000,62000,62000,62000,0
|
|
20230615,175400,4171333900,62000,62000,62000,62000,0
|
|
20230615,175300,4171333900,62000,62000,62000,62000,0
|
|
20230615,175200,4171333900,62000,62000,62000,62000,0
|
|
20230615,175100,4171333900,62000,62000,62000,62000,0
|
|
20230615,175000,4171333900,62000,62000,62000,62000,0
|
|
20230615,174900,4171333900,62000,62000,62000,62000,0
|
|
20230615,174800,4171333900,62000,62000,62000,62000,0
|
|
20230615,174700,4171333900,62000,62000,62000,62000,0
|
|
20230615,174600,4171333900,62000,62000,62000,62000,0
|
|
20230615,174500,4171333900,62000,62000,62000,62000,0
|
|
20230615,174400,4171333900,62000,62000,62000,62000,0
|
|
20230615,174300,4171333900,62000,62000,62000,62000,0
|
|
20230615,174200,4171333900,62000,62000,62000,62000,0
|
|
20230615,174100,4171333900,62000,62000,62000,62000,0
|
|
20230615,174000,4171333900,62000,62000,62000,62000,0
|
|
20230615,173900,4171333900,62000,62000,62000,62000,0
|
|
20230615,173800,4171333900,62000,62000,62000,62000,0
|
|
20230615,173700,4171333900,62000,62000,62000,62000,0
|
|
20230615,173600,4171333900,62000,62000,62000,62000,0
|
|
20230615,173500,4171333900,62000,62000,62000,62000,0
|
|
20230615,173400,4171333900,62000,62000,62000,62000,0
|
|
20230615,173300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,173200,4171333900,62000,62000,62000,62000,0
|
|
20230615,173100,4171333900,62000,62000,62000,62000,0
|
|
20230615,173000,4171333900,62000,62000,62000,62000,0
|
|
20230615,172900,4171333900,62000,62000,62000,62000,0
|
|
20230615,172800,4171333900,62000,62000,62000,62000,0
|
|
20230615,172700,4171333900,62000,62000,62000,62000,0
|
|
20230615,172600,4171333900,62000,62000,62000,62000,0
|
|
20230615,172500,4171333900,62000,62000,62000,62000,0
|
|
20230615,172400,4171333900,62000,62000,62000,62000,0
|
|
20230615,172300,4171333900,62000,62000,62000,62000,0
|
|
20230615,172200,4171333900,62000,62000,62000,62000,0
|
|
20230615,172100,4171333900,62000,62000,62000,62000,0
|
|
20230615,172000,4171333900,62000,62000,62000,62000,0
|
|
20230615,171900,4171333900,62000,62000,62000,62000,0
|
|
20230615,171800,4171333900,62000,62000,62000,62000,0
|
|
20230615,171700,4171333900,62000,62000,62000,62000,0
|
|
20230615,171600,4171333900,62000,62000,62000,62000,0
|
|
20230615,171500,4171333900,62000,62000,62000,62000,0
|
|
20230615,171400,4171333900,62000,62000,62000,62000,0
|
|
20230615,171300,4171333900,62000,62000,62000,62000,0
|
|
20230615,171200,4171333900,62000,62000,62000,62000,0
|
|
20230615,171100,4171333900,62000,62000,62000,62000,0
|
|
20230615,171000,4171333900,62000,62000,62000,62000,0
|
|
20230615,170900,4171333900,62000,62000,62000,62000,0
|
|
20230615,170800,4171333900,62000,62000,62000,62000,0
|
|
20230615,170700,4171333900,62000,62000,62000,62000,0
|
|
20230615,170600,4171333900,62000,62000,62000,62000,0
|
|
20230615,170500,4171333900,62000,62000,62000,62000,0
|
|
20230615,170400,4171333900,62000,62000,62000,62000,0
|
|
20230615,170300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,170200,4171333900,62000,62000,62000,62000,0
|
|
20230615,170100,4171333900,62000,62000,62000,62000,0
|
|
20230615,170000,4171333900,62000,62000,62000,62000,0
|
|
20230615,165900,4171333900,62000,62000,62000,62000,0
|
|
20230615,165800,4171333900,62000,62000,62000,62000,0
|
|
20230615,165700,4171333900,62000,62000,62000,62000,0
|
|
20230615,165600,4171333900,62000,62000,62000,62000,0
|
|
20230615,165500,4171333900,62000,62000,62000,62000,0
|
|
20230615,165400,4171333900,62000,62000,62000,62000,0
|
|
20230615,165300,4171333900,62000,62000,62000,62000,0
|
|
20230615,165200,4171333900,62000,62000,62000,62000,0
|
|
20230615,165100,4171333900,62000,62000,62000,62000,0
|
|
20230615,165000,4171333900,62000,62000,62000,62000,0
|
|
20230615,164900,4171333900,62000,62000,62000,62000,0
|
|
20230615,164800,4171333900,62000,62000,62000,62000,0
|
|
20230615,164700,4171333900,62000,62000,62000,62000,0
|
|
20230615,164600,4171333900,62000,62000,62000,62000,0
|
|
20230615,164500,4171333900,62000,62000,62000,62000,0
|
|
20230615,164400,4171333900,62000,62000,62000,62000,0
|
|
20230615,164300,4171333900,62000,62000,62000,62000,0
|
|
20230615,164200,4171333900,62000,62000,62000,62000,0
|
|
20230615,164100,4171333900,62000,62000,62000,62000,0
|
|
20230615,164000,4171333900,62000,62000,62000,62000,0
|
|
20230615,163900,4171333900,62000,62000,62000,62000,0
|
|
20230615,163800,4171333900,62000,62000,62000,62000,0
|
|
20230615,163700,4171333900,62000,62000,62000,62000,0
|
|
20230615,163600,4171333900,62000,62000,62000,62000,0
|
|
20230615,163500,4171333900,62000,62000,62000,62000,0
|
|
20230615,163400,4171333900,62000,62000,62000,62000,0
|
|
20230615,163300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,163200,4171333900,62000,62000,62000,62000,0
|
|
20230615,163100,4171333900,62000,62000,62000,62000,0
|
|
20230615,163000,4171333900,62000,62000,62000,62000,0
|
|
20230615,162900,4171333900,62000,62000,62000,62000,0
|
|
20230615,162800,4171333900,62000,62000,62000,62000,0
|
|
20230615,162700,4171333900,62000,62000,62000,62000,0
|
|
20230615,162600,4171333900,62000,62000,62000,62000,0
|
|
20230615,162500,4171333900,62000,62000,62000,62000,0
|
|
20230615,162400,4171333900,62000,62000,62000,62000,0
|
|
20230615,162300,4171333900,62000,62000,62000,62000,0
|
|
20230615,162200,4171333900,62000,62000,62000,62000,0
|
|
20230615,162100,4171333900,62000,62000,62000,62000,0
|
|
20230615,162000,4171333900,62000,62000,62000,62000,0
|
|
20230615,161900,4171333900,62000,62000,62000,62000,0
|
|
20230615,161800,4171333900,62000,62000,62000,62000,0
|
|
20230615,161700,4171333900,62000,62000,62000,62000,0
|
|
20230615,161600,4171333900,62000,62000,62000,62000,0
|
|
20230615,161500,4171333900,62000,62000,62000,62000,0
|
|
20230615,161400,4171333900,62000,62000,62000,62000,0
|
|
20230615,161300,4171333900,62000,62000,62000,62000,0
|
|
20230615,161200,4171333900,62000,62000,62000,62000,0
|
|
20230615,161100,4171333900,62000,62000,62000,62000,0
|
|
20230615,161000,4171333900,62000,62000,62000,62000,0
|
|
20230615,160900,4171333900,62000,62000,62000,62000,0
|
|
20230615,160800,4171333900,62000,62000,62000,62000,0
|
|
20230615,160700,4171333900,62000,62000,62000,62000,0
|
|
20230615,160600,4171333900,62000,62000,62000,62000,0
|
|
20230615,160500,4171333900,62000,62000,62000,62000,0
|
|
20230615,160400,4171333900,62000,62000,62000,62000,0
|
|
20230615,160300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,160200,4171333900,62000,62000,62000,62000,0
|
|
20230615,160100,4171333900,62000,62000,62000,62000,0
|
|
20230615,160000,4171333900,62000,62000,62000,62000,0
|
|
20230615,155900,4171333900,62000,62000,62000,62000,0
|
|
20230615,155800,4171333900,62000,62000,62000,62000,0
|
|
20230615,155700,4171333900,62000,62000,62000,62000,0
|
|
20230615,155600,4171333900,62000,62000,62000,62000,0
|
|
20230615,155500,4171333900,62000,62000,62000,62000,0
|
|
20230615,155400,4171333900,62000,62000,62000,62000,0
|
|
20230615,155300,4171333900,62000,62000,62000,62000,0
|
|
20230615,155200,4171333900,62000,62000,62000,62000,0
|
|
20230615,155100,4171333900,62000,62000,62000,62000,0
|
|
20230615,155000,4171333900,62000,62000,62000,62000,0
|
|
20230615,154900,4171333900,62000,62000,62000,62000,0
|
|
20230615,154800,4171333900,62000,62000,62000,62000,0
|
|
20230615,154700,4171333900,62000,62000,62000,62000,0
|
|
20230615,154600,4171333900,62000,62000,62000,62000,0
|
|
20230615,154500,4171333900,62000,62000,62000,62000,0
|
|
20230615,154400,4171333900,62000,62000,62000,62000,0
|
|
20230615,154300,4171333900,62000,62000,62000,62000,0
|
|
20230615,154200,4171333900,62000,62000,62000,62000,0
|
|
20230615,154100,4171333900,62000,62000,62000,62000,0
|
|
20230615,154000,4171333900,62000,62000,62000,62000,0
|
|
20230615,153900,4171333900,62000,62000,62000,62000,0
|
|
20230615,153800,4171333900,62000,62000,62000,62000,0
|
|
20230615,153700,4171333900,62000,62000,62000,62000,0
|
|
20230615,153600,4171333900,62000,62000,62000,62000,0
|
|
20230615,153500,4171333900,62000,62000,62000,62000,0
|
|
20230615,153400,4171333900,62000,62000,62000,62000,0
|
|
20230615,153300,4171333900,62000,62000,62000,62000,4340
|
|
20230615,153200,4171333900,62000,62000,62000,62000,0
|
|
20230615,153100,4171333900,62000,62000,62000,62000,0
|
|
20230615,153000,4171333900,62000,62000,62000,62000,4340
|
|
20230615,152900,3902253900,61900,61900,61900,61900,0
|
|
20230615,152800,3902253900,61900,61900,61900,61900,0
|
|
20230615,152700,3902253900,61900,61900,61900,61900,0
|
|
20230615,152600,3902253900,61900,61900,61900,61900,0
|
|
20230615,152500,3902253900,61900,61900,61900,61900,0
|
|
20230615,152400,3902253900,61900,61900,61900,61900,0
|
|
20230615,152300,3902253900,61900,61900,61900,61900,0
|
|
20230615,152200,3902253900,61900,61900,61900,61900,0
|
|
20230615,152100,3902253900,61900,61900,61900,61900,0
|
|
20230615,152000,3902253900,61900,61900,61900,61900,0
|
|
20230615,151900,3902253900,61900,61900,62000,61800,615
|
|
20230615,151800,3864184100,61900,61900,61900,61800,481
|
|
20230615,151700,3834410900,61800,61900,61900,61800,96
|
|
20230615,151600,3828470700,61900,61900,61900,61800,93
|
|
20230615,151500,3822715700,61800,62000,62000,61800,71
|
|
20230615,151400,3818320100,62000,62000,62000,61900,25
|
|
20230615,151300,3816771600,62000,61900,62000,61900,64
|
|
20230615,151200,3812807900,61800,61900,61900,61800,151
|
|
20230615,151100,3803462300,61900,61800,61900,61800,107
|
|
20230615,151000,3796845600,61800,61800,61900,61700,283
|
|
20230615,150900,3779357500,61800,61700,61800,61700,366
|
|
20230615,150800,3756749800,61700,61700,61700,61700,262
|
|
20230615,150700,3740584400,61700,61700,61700,61700,278
|
|
20230615,150600,3723431800,61700,61600,61700,61600,70
|
|
20230615,150500,3719112900,61600,61600,61700,61600,127
|
|
20230615,150400,3711289200,61700,61600,61700,61600,96
|
|
20230615,150300,3705374400,61600,61500,61600,61500,446
|
|
20230615,150200,3677901100,61500,61500,61500,61500,16
|
|
20230615,150100,3676917100,61500,61600,61600,61500,217
|
|
20230615,150000,3663550900,61600,61600,61600,61600,151
|
|
20230615,145900,3654249300,61700,61600,61700,61600,92
|
|
20230615,145800,3648580400,61600,61600,61600,61600,268
|
|
20230615,145700,3632071600,61700,61600,61700,61600,112
|
|
20230615,145600,3625172100,61600,61700,61800,61600,42
|
|
20230615,145500,3622580000,61700,61700,61800,61700,152
|
|
20230615,145400,3613201300,61700,61700,61800,61700,107
|
|
20230615,145300,3606597600,61700,61700,61800,61700,101
|
|
20230615,145200,3600365700,61700,61700,61800,61600,113
|
|
20230615,145100,3593393500,61700,61700,61700,61600,133
|
|
20230615,145000,3585187700,61700,61600,61800,61600,196
|
|
20230615,144900,3573097200,61700,61600,61700,61600,436
|
|
20230615,144800,3546213700,61700,61700,61700,61600,133
|
|
20230615,144700,3538017500,61700,61700,61800,61700,148
|
|
20230615,144600,3528885700,61700,61600,61700,61600,307
|
|
20230615,144500,3509955400,61600,61600,61700,61600,144
|
|
20230615,144400,3501084800,61600,61600,61700,61600,111
|
|
20230615,144300,3494245800,61600,61600,61700,61600,173
|
|
20230615,144200,3483588800,61700,61600,61700,61600,16
|
|
20230615,144100,3482603100,61700,61600,61800,61600,150
|
|
20230615,144000,3473350900,61700,61700,61800,61600,136
|
|
20230615,143900,3464957800,61700,61800,61800,61600,177
|
|
20230615,143800,3454042200,61600,61600,61700,61600,88
|
|
20230615,143700,3448613000,61700,61800,61800,61700,124
|
|
20230615,143600,3440960700,61800,61600,61800,61600,85
|
|
20230615,143500,3435717300,61600,61800,61800,61600,124
|
|
20230615,143400,3428057200,61800,61600,61800,61600,311
|
|
20230615,143300,3408856700,61600,61600,61600,61600,100
|
|
20230615,143200,3402696700,61700,61700,61700,61600,209
|
|
20230615,143100,3389821100,61700,61700,61700,61600,58
|
|
20230615,143000,3386245700,61600,61600,61800,61600,58
|
|
20230615,142900,3382670400,61700,61600,61700,61500,216
|
|
20230615,142800,3369357600,61500,61500,61700,61500,139
|
|
20230615,142700,3360797700,61600,61800,61800,61500,235
|
|
20230615,142600,3346303500,61700,61500,61800,61500,351
|
|
20230615,142500,3324675900,61600,61600,61600,61600,148
|
|
20230615,142400,3315559100,61600,61700,61700,61600,137
|
|
20230615,142300,3307118100,61600,61700,61700,61600,205
|
|
20230615,142200,3294489900,61600,61600,61700,61600,87
|
|
20230615,142100,3289130500,61600,61600,61700,61600,64
|
|
20230615,142000,3285185000,61600,61700,61700,61600,170
|
|
20230615,141900,3274696400,61700,61700,61800,61700,243
|
|
20230615,141800,3259701900,61600,61700,61700,61600,163
|
|
20230615,141700,3249650900,61600,61600,61800,61600,157
|
|
20230615,141600,3239967900,61600,61500,61600,61500,311
|
|
20230615,141500,3220817400,61600,61500,61600,61500,159
|
|
20230615,141400,3211037600,61500,61500,61600,61500,68
|
|
20230615,141300,3206854300,61500,61500,61600,61500,152
|
|
20230615,141200,3197505000,61600,61400,61600,61400,362
|
|
20230615,141100,3175214800,61500,61500,61600,61400,201
|
|
20230615,141000,3162852600,61500,61500,61600,61500,154
|
|
20230615,140900,3153380000,61500,61600,61700,61500,487
|
|
20230615,140800,3123417100,61600,61600,61600,61500,232
|
|
20230615,140700,3109130100,61600,61600,61700,61500,262
|
|
20230615,140600,3093000800,61600,61700,61700,61500,203
|
|
20230615,140500,3080485200,61700,61500,61700,61500,199
|
|
20230615,140400,3068220200,61600,61600,61700,61500,256
|
|
20230615,140300,3052444400,61600,61600,61700,61500,226
|
|
20230615,140200,3038509600,61700,61700,61700,61600,124
|
|
20230615,140100,3030869600,61600,61600,61700,61600,176
|
|
20230615,140000,3020027400,61600,61600,61700,61600,201
|
|
20230615,135900,3007635100,61600,61800,61800,61600,236
|
|
20230615,135800,2993076800,61800,61700,61800,61700,93
|
|
20230615,135700,2987335500,61700,61800,61800,61600,178
|
|
20230615,135600,2976351000,61700,61700,61800,61600,304
|
|
20230615,135500,2957589700,61700,61600,61800,61500,140
|
|
20230615,135400,2948957100,61700,61500,61800,61500,133
|
|
20230615,135300,2940754700,61500,61600,61700,61500,259
|
|
20230615,135200,2924787500,61800,61700,61800,61600,294
|
|
20230615,135100,2906652200,61700,61700,61700,61700,219
|
|
20230615,135000,2893139900,61800,61800,61800,61700,69
|
|
20230615,134900,2888881100,61800,61900,61900,61700,224
|
|
20230615,134800,2875040100,61800,61700,61800,61700,205
|
|
20230615,134700,2862372100,61800,61800,61900,61700,291
|
|
20230615,134600,2844387400,61700,61600,61800,61500,326
|
|
20230615,134500,2824255800,61400,61300,61700,61300,327
|
|
20230615,134400,2804125800,61700,61900,61900,61200,1577
|
|
20230615,134300,2707251400,62000,61800,62000,61600,90
|
|
20230615,134200,2701696900,61800,61700,62000,61600,3267
|
|
20230615,134100,2500246800,61700,61900,62000,61500,3412
|
|
20230615,134000,2289592500,61900,61900,62000,61900,55
|
|
20230615,133900,2286187700,61900,61900,62000,61900,67
|
|
20230615,133800,2282039900,62000,61900,62000,61900,67
|
|
20230615,133700,2277890600,61900,61900,61900,61900,27
|
|
20230615,133600,2276219300,62000,62000,62000,61900,58
|
|
20230615,133500,2272627800,61900,61900,61900,61900,59
|
|
20230615,133400,2268975700,61900,61900,62000,61900,188
|
|
20230615,133300,2257338300,61900,61900,62000,61900,86
|
|
20230615,133200,2252012400,61900,61900,62000,61900,30
|
|
20230615,133100,2250155300,62000,62000,62000,61900,147
|
|
20230615,133000,2241054900,61900,61900,62000,61900,164
|
|
20230615,132900,2230902500,62000,62000,62000,62000,458
|
|
20230615,132800,2202506500,62000,62000,62100,62000,34
|
|
20230615,132700,2200397100,62100,62100,62100,62100,3
|
|
20230615,132600,2200210800,62000,62000,62000,62000,13
|
|
20230615,132500,2199404800,62100,62000,62100,62000,316
|
|
20230615,132400,2179812500,62100,62100,62100,62100,1
|
|
20230615,132300,2179750400,62100,62100,62100,62000,56
|
|
20230615,132200,2176274300,62100,62000,62100,62000,315
|
|
20230615,132100,2156742800,62000,62000,62100,62000,215
|
|
20230615,132000,2143412600,62100,62100,62100,62100,303
|
|
20230615,131900,2124596300,62100,62100,62100,62000,13
|
|
20230615,131800,2123789700,62000,62100,62100,62000,35
|
|
20230615,131700,2121618100,62100,62100,62100,62000,25
|
|
20230615,131600,2120066500,62000,62000,62000,62000,26
|
|
20230615,131500,2118454500,62000,62000,62000,62000,14
|
|
20230615,131400,2117586500,62000,62100,62100,62000,12
|
|
20230615,131300,2116842000,62000,62100,62100,62000,238
|
|
20230615,131200,2102079400,62000,62100,62100,62000,858
|
|
20230615,131100,2048819800,62100,62100,62200,62100,45
|
|
20230615,131000,2046024500,62200,62200,62200,62200,1
|
|
20230615,130900,2045962300,62100,62200,62200,62100,4
|
|
20230615,130800,2045713600,62200,62200,62200,62100,48
|
|
20230615,130700,2042729400,62200,62100,62200,62100,12
|
|
20230615,130600,2041983800,62200,62100,62200,62100,51
|
|
20230615,130500,2038813500,62100,62100,62200,62100,9
|
|
20230615,130400,2038254500,62200,62200,62200,62200,25
|
|
20230615,130300,2036699500,62100,62100,62200,62100,34
|
|
20230615,130200,2034586900,62100,62100,62100,62100,106
|
|
20230615,130100,2028004300,62200,62100,62200,62100,343
|
|
20230615,130000,2006703400,62200,62200,62300,62100,363
|
|
20230615,125900,1984125400,62200,62200,62200,62200,142
|
|
20230615,125800,1975293000,62200,62200,62300,62200,93
|
|
20230615,125700,1969507100,62300,62200,62300,62200,123
|
|
20230615,125600,1961855200,62300,62200,62300,62200,26
|
|
20230615,125500,1960236100,62200,62300,62300,62200,14
|
|
20230615,125400,1959365200,62200,62300,62300,62200,15
|
|
20230615,125300,1958431700,62300,62200,62300,62200,37
|
|
20230615,125200,1956128900,62300,62300,62300,62200,10
|
|
20230615,125100,1955506600,62300,62200,62300,62200,23
|
|
20230615,125000,1954074500,62200,62200,62200,62200,18
|
|
20230615,124900,1952954900,62200,62200,62300,62200,8
|
|
20230615,124800,1952457200,62300,62200,62300,62200,38
|
|
20230615,124700,1950091900,62200,62200,62200,62200,0
|
|
20230615,124600,1950091900,62200,62200,62200,62200,27
|
|
20230615,124500,1948412500,62200,62200,62200,62200,14
|
|
20230615,124400,1947541700,62300,62300,62300,62300,6
|
|
20230615,124300,1947167900,62300,62200,62300,62200,27
|
|
20230615,124200,1945487100,62300,62200,62300,62200,32
|
|
20230615,124100,1943493600,62200,62300,62400,62200,24
|
|
20230615,124000,1941998400,62400,62300,62400,62300,277
|
|
20230615,123900,1924741200,62400,62400,62400,62400,10
|
|
20230615,123800,1924117200,62400,62300,62400,62300,30
|
|
20230615,123700,1922246800,62400,62300,62400,62300,11
|
|
20230615,123600,1921561300,62300,62300,62300,62300,54
|
|
20230615,123500,1918197100,62300,62300,62300,62300,33
|
|
20230615,123400,1916141200,62300,62300,62300,62300,3
|
|
20230615,123300,1915954300,62300,62400,62400,62200,1273
|
|
20230615,123200,1836659400,62400,62400,62400,62400,57
|
|
20230615,123100,1833102600,62400,62400,62400,62400,170
|
|
20230615,123000,1822494600,62300,62300,62300,62300,15
|
|
20230615,122900,1821560100,62400,62400,62400,62400,64
|
|
20230615,122800,1817566500,62400,62300,62400,62300,137
|
|
20230615,122700,1809019000,62300,62300,62300,62300,35
|
|
20230615,122600,1806838500,62300,62300,62300,62300,158
|
|
20230615,122500,1796995100,62200,62300,62300,62200,62
|
|
20230615,122400,1793133800,62300,62300,62300,62300,5
|
|
20230615,122300,1792822300,62300,62300,62300,62300,38
|
|
20230615,122200,1790454900,62300,62300,62300,62200,33
|
|
20230615,122100,1788400700,62200,62200,62200,62200,1
|
|
20230615,122000,1788338500,62200,62200,62300,62200,30
|
|
20230615,121900,1786471700,62200,62300,62300,62200,30
|
|
20230615,121800,1784603700,62300,62300,62300,62200,65
|
|
20230615,121700,1780554300,62300,62300,62300,62200,461
|
|
20230615,121600,1751836700,62300,62300,62300,62300,3
|
|
20230615,121500,1751649800,62200,62300,62300,62200,26
|
|
20230615,121400,1750032000,62300,62300,62300,62300,0
|
|
20230615,121300,1750032000,62300,62300,62300,62300,13
|
|
20230615,121200,1749222100,62200,62300,62300,62200,14
|
|
20230615,121100,1748351200,62300,62300,62300,62300,6
|
|
20230615,121000,1747977400,62300,62300,62300,62200,33
|
|
20230615,120900,1745923100,62300,62300,62300,62300,145
|
|
20230615,120800,1736889600,62300,62300,62400,62300,120
|
|
20230615,120700,1729413100,62400,62300,62400,62300,37
|
|
20230615,120600,1727106500,62400,62300,62400,62300,15
|
|
20230615,120500,1726170700,62400,62300,62400,62300,29
|
|
20230615,120400,1724362300,62400,62400,62400,62400,1
|
|
20230615,120300,1724299900,62400,62400,62400,62400,2
|
|
20230615,120200,1724175100,62400,62300,62400,62300,28
|
|
20230615,120100,1722429400,62300,62400,62400,62300,11
|
|
20230615,120000,1721743100,62400,62300,62400,62300,16
|
|
20230615,115900,1720746200,62300,62300,62400,62300,48
|
|
20230615,115800,1717752500,62300,62400,62400,62300,39
|
|
20230615,115700,1715319300,62300,62300,62300,62200,427
|
|
20230615,115600,1688718500,62200,62200,62300,62200,114
|
|
20230615,115500,1681627100,62200,62200,62300,62200,73
|
|
20230615,115400,1677084400,62200,62200,62300,62200,84
|
|
20230615,115300,1671854400,62300,62300,62300,62200,28
|
|
20230615,115200,1670111400,62300,62200,62300,62200,49
|
|
20230615,115100,1667061600,62300,62200,62300,62200,18
|
|
20230615,115000,1665941300,62300,62200,62300,62200,68
|
|
20230615,114900,1661710700,62200,62200,62300,62200,14
|
|
20230615,114800,1660838700,62200,62200,62300,62200,66
|
|
20230615,114700,1656732600,62300,62200,62300,62200,79
|
|
20230615,114600,1651814100,62300,62300,62300,62200,47
|
|
20230615,114500,1648887100,62200,62300,62400,62200,109
|
|
20230615,114400,1642095600,62300,62300,62400,62300,28
|
|
20230615,114300,1640350600,62400,62300,62400,62300,20
|
|
20230615,114200,1639103900,62300,62400,62400,62300,57
|
|
20230615,114100,1635550100,62300,62400,62400,62300,11
|
|
20230615,114000,1634864000,62300,62300,62400,62200,301
|
|
20230615,113900,1616115100,62300,62300,62400,62300,54
|
|
20230615,113800,1612748000,62300,62300,62400,62300,17
|
|
20230615,113700,1611688000,62300,62300,62400,62300,38
|
|
20230615,113600,1609318700,62400,62300,62400,62300,13
|
|
20230615,113500,1608508000,62300,62300,62300,62200,19
|
|
20230615,113400,1607324400,62200,62200,62300,62200,116
|
|
20230615,113300,1600107300,62200,62300,62300,62200,35
|
|
20230615,113200,1597927200,62300,62400,62400,62300,72
|
|
20230615,113100,1593438700,62400,62300,62400,62300,88
|
|
20230615,113000,1587949600,62400,62200,62400,62200,17
|
|
20230615,112900,1586890000,62200,62300,62300,62200,207
|
|
20230615,112800,1573997300,62400,62400,62400,62400,9
|
|
20230615,112700,1573435700,62400,62300,62400,62300,34
|
|
20230615,112600,1571315700,62400,62300,62400,62300,36
|
|
20230615,112500,1569071400,62400,62400,62500,62400,22
|
|
20230615,112400,1567697900,62300,62400,62500,62300,24
|
|
20230615,112300,1566199900,62400,62400,62500,62400,13
|
|
20230615,112200,1565387900,62500,62300,62500,62300,31
|
|
20230615,112100,1563454900,62400,62300,62400,62300,28
|
|
20230615,112000,1561708400,62500,62300,62500,62300,330
|
|
20230615,111900,1541097000,62300,62400,62400,62300,124
|
|
20230615,111800,1533370200,62400,62400,62400,62300,17
|
|
20230615,111700,1532310300,62300,62300,62400,62300,81
|
|
20230615,111600,1527261900,62300,62200,62300,62200,11
|
|
20230615,111500,1526576900,62300,62300,62300,62200,117
|
|
20230615,111400,1519289200,62300,62400,62400,62300,301
|
|
20230615,111300,1500536200,62300,62400,62400,62300,53
|
|
20230615,111200,1497233100,62300,62300,62400,62300,51
|
|
20230615,111100,1494053900,62300,62400,62400,62300,37
|
|
20230615,111000,1491746500,62400,62300,62400,62300,119
|
|
20230615,110900,1484332100,62300,62500,62500,62300,435
|
|
20230615,110800,1457175400,62600,62400,62600,62400,54
|
|
20230615,110700,1453799300,62400,62500,62500,62400,29
|
|
20230615,110600,1451987800,62400,62400,62500,62400,111
|
|
20230615,110500,1445058800,62400,62400,62500,62400,45
|
|
20230615,110400,1442250100,62400,62500,62500,62400,46
|
|
20230615,110300,1439375600,62400,62500,62500,62400,135
|
|
20230615,110200,1430938300,62600,62500,62600,62400,121
|
|
20230615,110100,1423380000,62400,62500,62600,62400,30
|
|
20230615,110000,1421503700,62500,62500,62500,62500,136
|
|
20230615,105900,1413003700,62500,62500,62600,62500,69
|
|
20230615,105800,1408690400,62600,62500,62600,62500,10
|
|
20230615,105700,1408064800,62500,62500,62600,62500,122
|
|
20230615,105600,1400438500,62500,62500,62500,62400,56
|
|
20230615,105500,1396940400,62400,62400,62500,62400,69
|
|
20230615,105400,1392631700,62400,62400,62500,62400,24
|
|
20230615,105300,1391133400,62400,62400,62500,62400,94
|
|
20230615,105200,1385265700,62400,62300,62400,62300,161
|
|
20230615,105100,1375228900,62300,62300,62300,62100,407
|
|
20230615,105000,1349907100,62200,62200,62300,62200,48
|
|
20230615,104900,1346920700,62200,62200,62300,62200,69
|
|
20230615,104800,1342628100,62300,62300,62300,62300,28
|
|
20230615,104700,1340883700,62300,62300,62400,62100,608
|
|
20230615,104600,1303075400,62300,62300,62400,62300,26
|
|
20230615,104500,1301454900,62400,62400,62400,62300,92
|
|
20230615,104400,1295721500,62400,62300,62400,62300,26
|
|
20230615,104300,1294100500,62300,62300,62400,62200,224
|
|
20230615,104200,1280145800,62300,62300,62400,62300,24
|
|
20230615,104100,1278649800,62300,62300,62400,62300,71
|
|
20230615,104000,1274225800,62400,62400,62400,62400,1
|
|
20230615,103900,1274163400,62400,62100,62400,62100,1324
|
|
20230615,103800,1191783500,62100,62200,62300,62100,499
|
|
20230615,103700,1160749700,62300,62300,62300,62200,84
|
|
20230615,103600,1155520100,62300,62400,62400,62200,667
|
|
20230615,103500,1113970400,62300,62300,62400,62300,292
|
|
20230615,103400,1095751500,62400,62300,62400,62300,49
|
|
20230615,103300,1092698100,62300,62400,62400,62300,27
|
|
20230615,103200,1091015500,62300,62300,62300,62300,77
|
|
20230615,103100,1086218400,62300,62300,62300,62300,738
|
|
20230615,103000,1040241000,62300,62300,62400,62300,91
|
|
20230615,102900,1034571500,62300,62300,62400,62300,48
|
|
20230615,102800,1031580100,62300,62300,62400,62300,66
|
|
20230615,102700,1027467800,62300,62400,62400,62300,18
|
|
20230615,102600,1026346300,62300,62300,62300,62300,52
|
|
20230615,102500,1023106700,62300,62400,62400,62300,979
|
|
20230615,102400,962069200,62400,62400,62400,62400,231
|
|
20230615,102300,947654800,62400,62400,62400,62400,29
|
|
20230615,102200,945845200,62400,62400,62500,62400,91
|
|
20230615,102100,940162700,62500,62600,62600,62500,360
|
|
20230615,102000,917662600,62500,62500,62500,62500,6
|
|
20230615,101900,917287600,62500,62600,62600,62500,63
|
|
20230615,101800,913349600,62500,62500,62600,62400,81
|
|
20230615,101700,908285000,62400,62400,62500,62400,98
|
|
20230615,101600,902163300,62400,62400,62500,62400,36
|
|
20230615,101500,899916800,62400,62500,62500,62400,230
|
|
20230615,101400,885556500,62500,62500,62500,62500,125
|
|
20230615,101300,877744000,62500,62600,62600,62500,51
|
|
20230615,101200,874555500,62500,62500,62600,62500,10
|
|
20230615,101100,873930200,62600,62500,62600,62500,54
|
|
20230615,101000,870554200,62500,62400,62500,62400,391
|
|
20230615,100900,846131800,62300,62400,62400,62300,290
|
|
20230615,100800,828038700,62400,62600,62700,62400,1141
|
|
20230615,100700,756693100,62600,62600,62700,62600,67
|
|
20230615,100600,752498700,62600,62700,62700,62600,249
|
|
20230615,100500,736890900,62700,62700,62700,62700,137
|
|
20230615,100400,728301000,62700,62700,62800,62700,93
|
|
20230615,100300,722462500,62700,62700,62700,62700,69
|
|
20230615,100200,718136200,62700,62800,62800,62700,13
|
|
20230615,100100,717321000,62700,62700,62800,62700,38
|
|
20230615,100000,714938300,62700,62700,62800,62700,36
|
|
20230615,095900,712680600,62700,62800,62800,62700,61
|
|
20230615,095800,708853500,62700,62700,62800,62700,82
|
|
20230615,095700,703711700,62700,62800,62800,62700,19
|
|
20230615,095600,702519200,62700,62700,62700,62700,143
|
|
20230615,095500,693553100,62700,62800,62800,62700,43
|
|
20230615,095400,690856100,62800,62900,62900,62800,50
|
|
20230615,095300,687715600,62800,62800,62800,62800,13
|
|
20230615,095200,686899200,62800,62800,62900,62700,39
|
|
20230615,095100,684449900,62800,62900,63000,62700,9
|
|
20230615,095000,683884300,63200,62800,63200,62700,186
|
|
20230615,094900,672199800,62700,62700,62800,62700,34
|
|
20230615,094800,670067900,62700,62700,62800,62600,747
|
|
20230615,094700,623231500,62800,62900,62900,62800,727
|
|
20230615,094600,577570200,62900,62800,62900,62800,158
|
|
20230615,094500,567646700,62800,62900,62900,62800,41
|
|
20230615,094400,565069500,63000,62800,63000,62800,398
|
|
20230615,094300,540036400,62900,62800,62900,62800,58
|
|
20230615,094200,536390300,62800,62800,62900,62800,92
|
|
20230615,094100,530611600,62900,62800,62900,62800,77
|
|
20230615,094000,525769000,62800,62800,62900,62800,50
|
|
20230615,093900,522628900,62900,63000,63000,62900,341
|
|
20230615,093800,501179900,62900,63000,63000,62900,82
|
|
20230615,093700,496014500,63000,63000,63100,63000,69
|
|
20230615,093600,491667300,63000,63100,63100,63000,73
|
|
20230615,093500,487066100,62900,63200,63200,62900,104
|
|
20230615,093400,480516200,63000,62600,63000,62600,386
|
|
20230615,093300,456242100,62600,63000,63100,62600,700
|
|
20230615,093200,412249600,63000,63100,63200,63000,406
|
|
20230615,093100,386647200,63100,63100,63200,63100,24
|
|
20230615,093000,385132600,63100,63100,63200,63100,148
|
|
20230615,092900,375789100,63100,63400,63400,63100,714
|
|
20230615,092800,330667500,63200,63400,63400,63200,13
|
|
20230615,092700,329843700,63500,63400,63500,63200,348
|
|
20230615,092600,307812700,63500,63300,63500,63300,152
|
|
20230615,092500,298171600,63300,63500,63500,63300,261
|
|
20230615,092400,281627300,63500,63400,63500,63400,3
|
|
20230615,092300,281436900,63400,63400,63400,63300,42
|
|
20230615,092200,278774400,63400,63300,63400,63300,139
|
|
20230615,092100,269966400,63400,63400,63500,63300,778
|
|
20230615,092000,220641700,63500,63400,63500,63400,21
|
|
20230615,091900,219310000,63400,63400,63400,63400,5
|
|
20230615,091800,218993000,63400,63300,63400,63300,107
|
|
20230615,091700,212209800,63300,63300,63400,63200,94
|
|
20230615,091600,206254000,63400,63300,63400,63200,97
|
|
20230615,091500,200113300,63200,63300,63400,63200,104
|
|
20230615,091400,193531100,63300,63300,63400,63300,79
|
|
20230615,091300,188530200,63300,63200,63300,63200,136
|
|
20230615,091200,179922500,63200,63200,63300,63200,90
|
|
20230615,091100,174233800,63300,63300,63400,63200,196
|
|
20230615,091000,161824900,63300,63200,63400,63200,40
|
|
20230615,090900,159292300,63300,63400,63400,63200,463
|
|
20230615,090800,129969800,63400,63500,63500,63400,166
|
|
20230615,090700,119444600,63500,63500,63500,63400,60
|
|
20230615,090600,115636500,63400,63400,63500,63400,129
|
|
20230615,090500,107447700,63400,63600,63600,63400,263
|
|
20230615,090400,90739700,63600,63800,63800,63600,270
|
|
20230615,090300,73556000,63800,63800,63800,63800,41
|
|
20230615,090200,70940200,63700,63600,63700,63600,239
|
|
20230615,090100,55737700,63500,63500,63500,63500,59
|
|
20230615,090000,51991200,63500,63800,63900,63500,816
|