587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,184300,8991957700,63000,63000,63000,63000,0
|
|
20230616,184200,8991957700,63000,63000,63000,63000,0
|
|
20230616,184100,8991957700,63000,63000,63000,63000,0
|
|
20230616,184000,8991957700,63000,63000,63000,63000,0
|
|
20230616,183900,8991957700,63000,63000,63000,63000,0
|
|
20230616,183800,8991957700,63000,63000,63000,63000,0
|
|
20230616,183700,8991957700,63000,63000,63000,63000,0
|
|
20230616,183600,8991957700,63000,63000,63000,63000,0
|
|
20230616,183500,8991957700,63000,63000,63000,63000,0
|
|
20230616,183400,8991957700,63000,63000,63000,63000,0
|
|
20230616,183300,8991957700,63000,63000,63000,63000,0
|
|
20230616,183200,8991957700,63000,63000,63000,63000,0
|
|
20230616,183100,8991957700,63000,63000,63000,63000,0
|
|
20230616,183000,8991957700,63000,63000,63000,63000,0
|
|
20230616,182900,8991957700,63000,63000,63000,63000,0
|
|
20230616,182800,8991957700,63000,63000,63000,63000,0
|
|
20230616,182700,8991957700,63000,63000,63000,63000,0
|
|
20230616,182600,8991957700,63000,63000,63000,63000,0
|
|
20230616,182500,8991957700,63000,63000,63000,63000,0
|
|
20230616,182400,8991957700,63000,63000,63000,63000,0
|
|
20230616,182300,8991957700,63000,63000,63000,63000,0
|
|
20230616,182200,8991957700,63000,63000,63000,63000,0
|
|
20230616,182100,8991957700,63000,63000,63000,63000,0
|
|
20230616,182000,8991957700,63000,63000,63000,63000,0
|
|
20230616,181900,8991957700,63000,63000,63000,63000,0
|
|
20230616,181800,8991957700,63000,63000,63000,63000,0
|
|
20230616,181700,8991957700,63000,63000,63000,63000,0
|
|
20230616,181600,8991957700,63000,63000,63000,63000,0
|
|
20230616,181500,8991957700,63000,63000,63000,63000,0
|
|
20230616,181400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,181300,8991957700,63000,63000,63000,63000,0
|
|
20230616,181200,8991957700,63000,63000,63000,63000,0
|
|
20230616,181100,8991957700,63000,63000,63000,63000,0
|
|
20230616,181000,8991957700,63000,63000,63000,63000,0
|
|
20230616,180900,8991957700,63000,63000,63000,63000,0
|
|
20230616,180800,8991957700,63000,63000,63000,63000,0
|
|
20230616,180700,8991957700,63000,63000,63000,63000,0
|
|
20230616,180600,8991957700,63000,63000,63000,63000,0
|
|
20230616,180500,8991957700,63000,63000,63000,63000,0
|
|
20230616,180400,8991957700,63000,63000,63000,63000,0
|
|
20230616,180300,8991957700,63000,63000,63000,63000,0
|
|
20230616,180200,8991957700,63000,63000,63000,63000,0
|
|
20230616,180100,8991957700,63000,63000,63000,63000,0
|
|
20230616,180000,8991957700,63000,63000,63000,63000,0
|
|
20230616,175900,8991957700,63000,63000,63000,63000,0
|
|
20230616,175800,8991957700,63000,63000,63000,63000,0
|
|
20230616,175700,8991957700,63000,63000,63000,63000,0
|
|
20230616,175600,8991957700,63000,63000,63000,63000,0
|
|
20230616,175500,8991957700,63000,63000,63000,63000,0
|
|
20230616,175400,8991957700,63000,63000,63000,63000,0
|
|
20230616,175300,8991957700,63000,63000,63000,63000,0
|
|
20230616,175200,8991957700,63000,63000,63000,63000,0
|
|
20230616,175100,8991957700,63000,63000,63000,63000,0
|
|
20230616,175000,8991957700,63000,63000,63000,63000,0
|
|
20230616,174900,8991957700,63000,63000,63000,63000,0
|
|
20230616,174800,8991957700,63000,63000,63000,63000,0
|
|
20230616,174700,8991957700,63000,63000,63000,63000,0
|
|
20230616,174600,8991957700,63000,63000,63000,63000,0
|
|
20230616,174500,8991957700,63000,63000,63000,63000,0
|
|
20230616,174400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,174300,8991957700,63000,63000,63000,63000,0
|
|
20230616,174200,8991957700,63000,63000,63000,63000,0
|
|
20230616,174100,8991957700,63000,63000,63000,63000,0
|
|
20230616,174000,8991957700,63000,63000,63000,63000,0
|
|
20230616,173900,8991957700,63000,63000,63000,63000,0
|
|
20230616,173800,8991957700,63000,63000,63000,63000,0
|
|
20230616,173700,8991957700,63000,63000,63000,63000,0
|
|
20230616,173600,8991957700,63000,63000,63000,63000,0
|
|
20230616,173500,8991957700,63000,63000,63000,63000,0
|
|
20230616,173400,8991957700,63000,63000,63000,63000,0
|
|
20230616,173300,8991957700,63000,63000,63000,63000,0
|
|
20230616,173200,8991957700,63000,63000,63000,63000,0
|
|
20230616,173100,8991957700,63000,63000,63000,63000,0
|
|
20230616,173000,8991957700,63000,63000,63000,63000,0
|
|
20230616,172900,8991957700,63000,63000,63000,63000,0
|
|
20230616,172800,8991957700,63000,63000,63000,63000,0
|
|
20230616,172700,8991957700,63000,63000,63000,63000,0
|
|
20230616,172600,8991957700,63000,63000,63000,63000,0
|
|
20230616,172500,8991957700,63000,63000,63000,63000,0
|
|
20230616,172400,8991957700,63000,63000,63000,63000,0
|
|
20230616,172300,8991957700,63000,63000,63000,63000,0
|
|
20230616,172200,8991957700,63000,63000,63000,63000,0
|
|
20230616,172100,8991957700,63000,63000,63000,63000,0
|
|
20230616,172000,8991957700,63000,63000,63000,63000,0
|
|
20230616,171900,8991957700,63000,63000,63000,63000,0
|
|
20230616,171800,8991957700,63000,63000,63000,63000,0
|
|
20230616,171700,8991957700,63000,63000,63000,63000,0
|
|
20230616,171600,8991957700,63000,63000,63000,63000,0
|
|
20230616,171500,8991957700,63000,63000,63000,63000,0
|
|
20230616,171400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,171300,8991957700,63000,63000,63000,63000,0
|
|
20230616,171200,8991957700,63000,63000,63000,63000,0
|
|
20230616,171100,8991957700,63000,63000,63000,63000,0
|
|
20230616,171000,8991957700,63000,63000,63000,63000,0
|
|
20230616,170900,8991957700,63000,63000,63000,63000,0
|
|
20230616,170800,8991957700,63000,63000,63000,63000,0
|
|
20230616,170700,8991957700,63000,63000,63000,63000,0
|
|
20230616,170600,8991957700,63000,63000,63000,63000,0
|
|
20230616,170500,8991957700,63000,63000,63000,63000,0
|
|
20230616,170400,8991957700,63000,63000,63000,63000,0
|
|
20230616,170300,8991957700,63000,63000,63000,63000,0
|
|
20230616,170200,8991957700,63000,63000,63000,63000,0
|
|
20230616,170100,8991957700,63000,63000,63000,63000,0
|
|
20230616,170000,8991957700,63000,63000,63000,63000,0
|
|
20230616,165900,8991957700,63000,63000,63000,63000,0
|
|
20230616,165800,8991957700,63000,63000,63000,63000,0
|
|
20230616,165700,8991957700,63000,63000,63000,63000,0
|
|
20230616,165600,8991957700,63000,63000,63000,63000,0
|
|
20230616,165500,8991957700,63000,63000,63000,63000,0
|
|
20230616,165400,8991957700,63000,63000,63000,63000,0
|
|
20230616,165300,8991957700,63000,63000,63000,63000,0
|
|
20230616,165200,8991957700,63000,63000,63000,63000,0
|
|
20230616,165100,8991957700,63000,63000,63000,63000,0
|
|
20230616,165000,8991957700,63000,63000,63000,63000,0
|
|
20230616,164900,8991957700,63000,63000,63000,63000,0
|
|
20230616,164800,8991957700,63000,63000,63000,63000,0
|
|
20230616,164700,8991957700,63000,63000,63000,63000,0
|
|
20230616,164600,8991957700,63000,63000,63000,63000,0
|
|
20230616,164500,8991957700,63000,63000,63000,63000,0
|
|
20230616,164400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,164300,8991957700,63000,63000,63000,63000,0
|
|
20230616,164200,8991957700,63000,63000,63000,63000,0
|
|
20230616,164100,8991957700,63000,63000,63000,63000,0
|
|
20230616,164000,8991957700,63000,63000,63000,63000,0
|
|
20230616,163900,8991957700,63000,63000,63000,63000,0
|
|
20230616,163800,8991957700,63000,63000,63000,63000,0
|
|
20230616,163700,8991957700,63000,63000,63000,63000,0
|
|
20230616,163600,8991957700,63000,63000,63000,63000,0
|
|
20230616,163500,8991957700,63000,63000,63000,63000,0
|
|
20230616,163400,8991957700,63000,63000,63000,63000,0
|
|
20230616,163300,8991957700,63000,63000,63000,63000,0
|
|
20230616,163200,8991957700,63000,63000,63000,63000,0
|
|
20230616,163100,8991957700,63000,63000,63000,63000,0
|
|
20230616,163000,8991957700,63000,63000,63000,63000,0
|
|
20230616,162900,8991957700,63000,63000,63000,63000,0
|
|
20230616,162800,8991957700,63000,63000,63000,63000,0
|
|
20230616,162700,8991957700,63000,63000,63000,63000,0
|
|
20230616,162600,8991957700,63000,63000,63000,63000,0
|
|
20230616,162500,8991957700,63000,63000,63000,63000,0
|
|
20230616,162400,8991957700,63000,63000,63000,63000,0
|
|
20230616,162300,8991957700,63000,63000,63000,63000,0
|
|
20230616,162200,8991957700,63000,63000,63000,63000,0
|
|
20230616,162100,8991957700,63000,63000,63000,63000,0
|
|
20230616,162000,8991957700,63000,63000,63000,63000,0
|
|
20230616,161900,8991957700,63000,63000,63000,63000,0
|
|
20230616,161800,8991957700,63000,63000,63000,63000,0
|
|
20230616,161700,8991957700,63000,63000,63000,63000,0
|
|
20230616,161600,8991957700,63000,63000,63000,63000,0
|
|
20230616,161500,8991957700,63000,63000,63000,63000,0
|
|
20230616,161400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,161300,8991957700,63000,63000,63000,63000,0
|
|
20230616,161200,8991957700,63000,63000,63000,63000,0
|
|
20230616,161100,8991957700,63000,63000,63000,63000,0
|
|
20230616,161000,8991957700,63000,63000,63000,63000,0
|
|
20230616,160900,8991957700,63000,63000,63000,63000,0
|
|
20230616,160800,8991957700,63000,63000,63000,63000,0
|
|
20230616,160700,8991957700,63000,63000,63000,63000,0
|
|
20230616,160600,8991957700,63000,63000,63000,63000,0
|
|
20230616,160500,8991957700,63000,63000,63000,63000,0
|
|
20230616,160400,8991957700,63000,63000,63000,63000,0
|
|
20230616,160300,8991957700,63000,63000,63000,63000,0
|
|
20230616,160200,8991957700,63000,63000,63000,63000,0
|
|
20230616,160100,8991957700,63000,63000,63000,63000,0
|
|
20230616,160000,8991957700,63000,63000,63000,63000,0
|
|
20230616,155900,8991957700,63000,63000,63000,63000,0
|
|
20230616,155800,8991957700,63000,63000,63000,63000,0
|
|
20230616,155700,8991957700,63000,63000,63000,63000,0
|
|
20230616,155600,8991957700,63000,63000,63000,63000,0
|
|
20230616,155500,8991957700,63000,63000,63000,63000,0
|
|
20230616,155400,8991957700,63000,63000,63000,63000,0
|
|
20230616,155300,8991957700,63000,63000,63000,63000,0
|
|
20230616,155200,8991957700,63000,63000,63000,63000,0
|
|
20230616,155100,8991957700,63000,63000,63000,63000,0
|
|
20230616,155000,8991957700,63000,63000,63000,63000,0
|
|
20230616,154900,8991957700,63000,63000,63000,63000,0
|
|
20230616,154800,8991957700,63000,63000,63000,63000,0
|
|
20230616,154700,8991957700,63000,63000,63000,63000,0
|
|
20230616,154600,8991957700,63000,63000,63000,63000,0
|
|
20230616,154500,8991957700,63000,63000,63000,63000,0
|
|
20230616,154400,8991957700,63000,63000,63000,63000,86510
|
|
20230616,154300,8991957700,63000,63000,63000,63000,0
|
|
20230616,154200,8991957700,63000,63000,63000,63000,0
|
|
20230616,154100,8991957700,63000,63000,63000,63000,0
|
|
20230616,154000,8991957700,63000,63000,63000,63000,0
|
|
20230616,153900,8991957700,63000,63000,63000,63000,0
|
|
20230616,153800,8991957700,63000,63000,63000,63000,0
|
|
20230616,153700,8991957700,63000,63000,63000,63000,0
|
|
20230616,153600,8991957700,63000,63000,63000,63000,0
|
|
20230616,153500,8991957700,63000,63000,63000,63000,0
|
|
20230616,153400,8991957700,63000,63000,63000,63000,0
|
|
20230616,153300,8991957700,63000,63000,63000,63000,0
|
|
20230616,153200,8991957700,63000,63000,63000,63000,0
|
|
20230616,153100,8991957700,63000,63000,63000,63000,0
|
|
20230616,153000,8991957700,63000,63000,63000,63000,86510
|
|
20230616,152900,3541827700,62400,62400,62400,62400,0
|
|
20230616,152800,3541827700,62400,62400,62400,62400,0
|
|
20230616,152700,3541827700,62400,62400,62400,62400,0
|
|
20230616,152600,3541827700,62400,62400,62400,62400,0
|
|
20230616,152500,3541827700,62400,62400,62400,62400,0
|
|
20230616,152400,3541827700,62400,62400,62400,62400,0
|
|
20230616,152300,3541827700,62400,62400,62400,62400,0
|
|
20230616,152200,3541827700,62400,62400,62400,62400,0
|
|
20230616,152100,3541827700,62400,62400,62400,62400,0
|
|
20230616,152000,3541827700,62400,62400,62400,62400,0
|
|
20230616,151900,3541827700,62400,62500,62600,62200,305
|
|
20230616,151800,3522775000,62500,62300,62500,62200,314
|
|
20230616,151700,3503201000,62300,62200,62300,62100,613
|
|
20230616,151600,3465061900,62200,62200,62200,62100,113
|
|
20230616,151500,3458034200,62200,62100,62200,62100,214
|
|
20230616,151400,3444723500,62200,62100,62200,62100,86
|
|
20230616,151300,3439374500,62200,62200,62200,62100,59
|
|
20230616,151200,3435704800,62200,62200,62200,62200,69
|
|
20230616,151100,3431413000,62200,62200,62200,62200,48
|
|
20230616,151000,3428427400,62200,62200,62200,62100,75
|
|
20230616,150900,3423762600,62100,62200,62200,62100,18
|
|
20230616,150800,3422643300,62100,62200,62200,62100,46
|
|
20230616,150700,3419782800,62100,62100,62100,62100,1
|
|
20230616,150600,3419720700,62100,62100,62200,62100,60
|
|
20230616,150500,3415990600,62100,62100,62200,62100,64
|
|
20230616,150400,3412011200,62100,62100,62200,62100,105
|
|
20230616,150300,3405486800,62100,62100,62100,62100,347
|
|
20230616,150200,3383938100,62000,62000,62000,62000,7
|
|
20230616,150100,3383504100,62100,62000,62100,62000,43
|
|
20230616,150000,3380834100,62000,62000,62100,61900,509
|
|
20230616,145900,3349292600,61900,62000,62000,61900,69
|
|
20230616,145800,3345015300,61900,62000,62100,61900,154
|
|
20230616,145700,3335465000,62000,62000,62100,62000,215
|
|
20230616,145600,3322129300,62100,62000,62100,62000,49
|
|
20230616,145500,3319088500,62100,62100,62100,62000,103
|
|
20230616,145400,3312697500,62000,62000,62100,62000,132
|
|
20230616,145300,3304510700,62000,62100,62200,62000,219
|
|
20230616,145200,3290913700,62100,62200,62200,62100,143
|
|
20230616,145100,3282032200,62200,62200,62200,62100,177
|
|
20230616,145000,3271034300,62200,62200,62200,62100,52
|
|
20230616,144900,3267801400,62100,62200,62200,62100,93
|
|
20230616,144800,3262021800,62100,62200,62200,62100,159
|
|
20230616,144700,3252143500,62200,62200,62200,62100,75
|
|
20230616,144600,3247479400,62100,62100,62200,62100,94
|
|
20230616,144500,3241638900,62100,62200,62200,62000,134
|
|
20230616,144400,3233315100,62200,62100,62300,62100,235
|
|
20230616,144300,3218702300,62100,62000,62200,62000,374
|
|
20230616,144200,3195512300,62000,62200,62200,62000,158
|
|
20230616,144100,3185699500,62100,62100,62200,62100,48
|
|
20230616,144000,3182714600,62200,62100,62200,62100,70
|
|
20230616,143900,3178362400,62100,62100,62200,62100,114
|
|
20230616,143800,3171281700,62100,62100,62200,62100,85
|
|
20230616,143700,3165995900,62300,62200,62300,62000,43
|
|
20230616,143600,3163322100,62000,62200,62200,62000,205
|
|
20230616,143500,3150587000,62100,62200,62200,62100,130
|
|
20230616,143400,3142503800,62200,62100,62200,62100,98
|
|
20230616,143300,3136414500,62100,62100,62200,62100,63
|
|
20230616,143200,3132501500,62200,62100,62200,62000,372
|
|
20230616,143100,3109398900,62000,62100,62100,62000,76
|
|
20230616,143000,3104685300,62000,62000,62100,62000,81
|
|
20230616,142900,3099661400,62100,62100,62100,62000,154
|
|
20230616,142800,3090106400,62100,62100,62100,62000,96
|
|
20230616,142700,3084153300,62100,62000,62100,62000,70
|
|
20230616,142600,3079806800,62100,62000,62100,62000,80
|
|
20230616,142500,3074844200,62000,62100,62100,62000,173
|
|
20230616,142400,3064112500,62000,62100,62100,62000,33
|
|
20230616,142300,3062063600,62100,62100,62100,62000,217
|
|
20230616,142200,3048602100,62000,62100,62100,62000,123
|
|
20230616,142100,3040974500,62100,62100,62100,62000,61
|
|
20230616,142000,3037186800,62000,62000,62100,62000,109
|
|
20230616,141900,3030424300,62000,62000,62100,62000,189
|
|
20230616,141800,3018699100,62000,62000,62100,62000,188
|
|
20230616,141700,3007042300,62000,62100,62100,62000,160
|
|
20230616,141600,2997113100,62000,62100,62100,62000,377
|
|
20230616,141500,2973735600,62000,62000,62100,62000,305
|
|
20230616,141400,2954808100,62000,62000,62100,62000,114
|
|
20230616,141300,2947731400,62000,62000,62100,62000,147
|
|
20230616,141200,2938612900,62000,62000,62100,62000,138
|
|
20230616,141100,2930049500,62000,62100,62200,62000,111
|
|
20230616,141000,2923156900,62100,62100,62200,62100,281
|
|
20230616,140900,2905700200,62100,62100,62100,62000,487
|
|
20230616,140800,2875464200,62000,62000,62100,62000,141
|
|
20230616,140700,2866714900,62000,62000,62100,62000,95
|
|
20230616,140600,2860821200,62000,62000,62100,62000,133
|
|
20230616,140500,2852569000,62000,62200,62200,62000,66
|
|
20230616,140400,2848470200,62000,62200,62200,62000,360
|
|
20230616,140300,2826116000,62200,62100,62200,62100,268
|
|
20230616,140200,2809470600,62200,62100,62200,62000,324
|
|
20230616,140100,2789355600,62000,62100,62100,62000,106
|
|
20230616,140000,2782779100,62100,62100,62100,62000,434
|
|
20230616,135900,2755837800,62200,62100,62200,62100,236
|
|
20230616,135800,2741175100,62200,62200,62200,62100,9
|
|
20230616,135700,2740615900,62200,62200,62200,62100,131
|
|
20230616,135600,2732473100,62100,62100,62200,62100,115
|
|
20230616,135500,2725329800,62200,62100,62200,62100,77
|
|
20230616,135400,2720542500,62100,62200,62200,62100,62
|
|
20230616,135300,2716691500,62000,62000,62100,62000,281
|
|
20230616,135200,2699255100,62000,62100,62200,62000,42
|
|
20230616,135100,2696646300,62200,62100,62200,62100,212
|
|
20230616,135000,2683475400,62100,62100,62100,62000,197
|
|
20230616,134900,2671246900,62000,62000,62200,62000,116
|
|
20230616,134800,2664045400,62100,62100,62100,62100,204
|
|
20230616,134700,2651377000,62100,62200,62300,62100,118
|
|
20230616,134600,2644042400,62200,62100,62200,62100,82
|
|
20230616,134500,2638945400,62100,62200,62300,62100,108
|
|
20230616,134400,2632233400,62200,62300,62300,62200,73
|
|
20230616,134300,2627690400,62300,62200,62300,62200,76
|
|
20230616,134200,2622960600,62300,62200,62300,62200,93
|
|
20230616,134100,2617171800,62300,62300,62300,62200,78
|
|
20230616,134000,2612317600,62200,62200,62300,62100,137
|
|
20230616,133900,2603796100,62200,62200,62200,62100,68
|
|
20230616,133800,2599572000,62200,62300,62300,62100,98
|
|
20230616,133700,2593473600,62100,62200,62200,62100,125
|
|
20230616,133600,2585707900,62200,62200,62300,62100,146
|
|
20230616,133500,2576630200,62200,62300,62300,62100,60
|
|
20230616,133400,2572897600,62300,62200,62300,62100,181
|
|
20230616,133300,2561640000,62200,62200,62300,62100,66
|
|
20230616,133200,2557534600,62200,62200,62300,62100,148
|
|
20230616,133100,2548325300,62100,62300,62300,62100,49
|
|
20230616,133000,2545277000,62100,62200,62300,62100,157
|
|
20230616,132900,2535513100,62200,62200,62300,62200,101
|
|
20230616,132800,2529223200,62200,62200,62300,62200,91
|
|
20230616,132700,2523562800,62200,62300,62300,62200,175
|
|
20230616,132600,2512676000,62300,62200,62300,62200,44
|
|
20230616,132500,2509935000,62200,62200,62300,62100,238
|
|
20230616,132400,2495133700,62300,62500,62500,62300,44
|
|
20230616,132300,2492390000,62300,62400,62400,62300,102
|
|
20230616,132200,2486026100,62300,62200,62400,62200,168
|
|
20230616,132100,2475562800,62200,62300,62400,62200,145
|
|
20230616,132000,2466526100,62400,62300,62400,62300,37
|
|
20230616,131900,2464218100,62200,62300,62400,62200,193
|
|
20230616,131800,2452187400,62400,62300,62400,62200,105
|
|
20230616,131700,2445645100,62300,62200,62300,62100,107
|
|
20230616,131600,2438986500,62300,62200,62300,62100,345
|
|
20230616,131500,2417517000,62200,62300,62300,62200,82
|
|
20230616,131400,2412414600,62100,62200,62300,62100,67
|
|
20230616,131300,2408246900,62200,62200,62300,62200,104
|
|
20230616,131200,2401775500,62300,62200,62300,62200,68
|
|
20230616,131100,2397544400,62300,62300,62300,62200,63
|
|
20230616,131000,2393623400,62200,62300,62300,62100,116
|
|
20230616,130900,2386403700,62200,62300,62300,62200,83
|
|
20230616,130800,2381238600,62200,62300,62300,62100,105
|
|
20230616,130700,2374704200,62200,62300,62300,62200,63
|
|
20230616,130600,2370784500,62200,62300,62300,62200,125
|
|
20230616,130500,2363003000,62200,62200,62300,62100,114
|
|
20230616,130400,2355910800,62300,62300,62300,62100,102
|
|
20230616,130300,2349562500,62200,62300,62300,62200,85
|
|
20230616,130200,2344272800,62300,62300,62300,62200,115
|
|
20230616,130100,2337112200,62200,62200,62300,62200,98
|
|
20230616,130000,2331012800,62200,62300,62300,62200,53
|
|
20230616,125900,2327716000,62200,62300,62300,62200,144
|
|
20230616,125800,2318750700,62200,62300,62300,62200,153
|
|
20230616,125700,2309224600,62400,62300,62400,62300,78
|
|
20230616,125600,2304358800,62300,62200,62300,62200,110
|
|
20230616,125500,2297511100,62300,62200,62300,62000,376
|
|
20230616,125400,2274159000,62200,62200,62200,62200,21
|
|
20230616,125300,2272852800,62000,62100,62200,62000,201
|
|
20230616,125200,2260364500,62100,62200,62200,62000,156
|
|
20230616,125100,2250673900,62200,62200,62200,62100,26
|
|
20230616,125000,2249057000,62000,62300,62300,62000,248
|
|
20230616,124900,2233658100,62200,62200,62300,62100,127
|
|
20230616,124800,2225756800,62200,62200,62200,62100,15
|
|
20230616,124700,2224824400,62200,62300,62300,62100,207
|
|
20230616,124600,2211946200,62300,62200,62300,62200,63
|
|
20230616,124500,2208026100,62300,62200,62300,62100,214
|
|
20230616,124400,2194720200,62100,62100,62100,62100,50
|
|
20230616,124300,2191615200,62100,62100,62200,62100,111
|
|
20230616,124200,2184718700,62200,62100,62200,62000,129
|
|
20230616,124100,2176707600,62100,62100,62100,62000,73
|
|
20230616,124000,2172175400,62100,62200,62200,62000,165
|
|
20230616,123900,2161928000,62000,62100,62100,62000,84
|
|
20230616,123800,2156711800,62000,62200,62200,62000,166
|
|
20230616,123700,2146397500,62200,62200,62200,62100,67
|
|
20230616,123600,2142235100,62100,62100,62200,62100,83
|
|
20230616,123500,2137074600,62100,62300,62300,62000,117
|
|
20230616,123400,2129806100,62300,62200,62300,62100,127
|
|
20230616,123300,2121904100,62000,62300,62300,62000,132
|
|
20230616,123200,2113695200,62200,62200,62300,62200,89
|
|
20230616,123100,2108158200,62000,62400,62400,62000,667
|
|
20230616,123000,2066722600,62200,62400,62400,62200,169
|
|
20230616,122900,2056187700,62400,62400,62400,62300,32
|
|
20230616,122800,2054193000,62500,62300,62500,62300,92
|
|
20230616,122700,2048449900,62300,62300,62300,62200,113
|
|
20230616,122600,2041415100,62300,62300,62300,62200,69
|
|
20230616,122500,2037117200,62300,62200,62300,62200,70
|
|
20230616,122400,2032757400,62200,62200,62300,62100,121
|
|
20230616,122300,2025230300,62200,62200,62200,62100,59
|
|
20230616,122200,2021562100,62200,62300,62300,62200,36
|
|
20230616,122100,2019319400,62300,62200,62300,62100,117
|
|
20230616,122000,2012042100,62300,62200,62300,62100,110
|
|
20230616,121900,2005200800,62300,62200,62300,62100,73
|
|
20230616,121800,2000654600,62100,62300,62400,62100,377
|
|
20230616,121700,1977206200,62300,62200,62400,62200,138
|
|
20230616,121600,1968610100,62200,62100,62300,62100,147
|
|
20230616,121500,1959466000,62100,62400,62400,62100,127
|
|
20230616,121400,1951548500,62400,62300,62400,62300,64
|
|
20230616,121300,1947560200,62400,62300,62400,62300,76
|
|
20230616,121200,1942823100,62300,62400,62400,62100,126
|
|
20230616,121100,1934982800,62400,62300,62400,62100,113
|
|
20230616,121000,1927950300,62300,62300,62300,62100,148
|
|
20230616,120900,1918739700,62200,62300,62400,62200,58
|
|
20230616,120800,1915127100,62200,62400,62400,62200,126
|
|
20230616,120700,1907275600,62300,62300,62400,62300,129
|
|
20230616,120600,1899236300,62400,62300,62400,62200,37
|
|
20230616,120500,1896930700,62300,62500,62500,62200,61
|
|
20230616,120400,1893125700,62500,62300,62500,62200,288
|
|
20230616,120300,1875168900,62300,62400,62500,62300,32
|
|
20230616,120200,1873171900,62400,62400,62400,62400,65
|
|
20230616,120100,1869115900,62400,62400,62400,62300,187
|
|
20230616,120000,1857452700,62400,62200,62400,62100,182
|
|
20230616,115900,1846114800,62200,62200,62300,62200,27
|
|
20230616,115800,1844433500,62200,62300,62400,62200,116
|
|
20230616,115700,1837204400,62400,62300,62400,62200,94
|
|
20230616,115600,1831344700,62300,62200,62400,62200,47
|
|
20230616,115500,1828417700,62300,62300,62400,62200,178
|
|
20230616,115400,1817333000,62200,62400,62400,62200,168
|
|
20230616,115300,1806873700,62300,62300,62400,62200,139
|
|
20230616,115200,1798204900,62300,62300,62500,62200,125
|
|
20230616,115100,1790409900,62300,62200,62400,62200,140
|
|
20230616,115000,1781688700,62200,62300,62300,62200,26
|
|
20230616,114900,1780070000,62300,62400,62500,62200,157
|
|
20230616,114800,1770274800,62400,62500,62500,62400,52
|
|
20230616,114700,1767029900,62500,62300,62500,62300,108
|
|
20230616,114600,1760288000,62300,62400,62400,62200,94
|
|
20230616,114500,1754430100,62400,62300,62400,62300,75
|
|
20230616,114400,1749755700,62300,62400,62400,62200,113
|
|
20230616,114300,1742716700,62300,62300,62400,62200,131
|
|
20230616,114200,1734560400,62300,62300,62400,62200,110
|
|
20230616,114100,1727708300,62400,62500,62500,62300,96
|
|
20230616,114000,1721717400,62400,62300,62400,62200,86
|
|
20230616,113900,1716359500,62200,62300,62300,62100,115
|
|
20230616,113800,1709207900,62200,62200,62300,62100,65
|
|
20230616,113700,1705165100,62400,62300,62400,62100,83
|
|
20230616,113600,1699991400,62200,62200,62300,62100,145
|
|
20230616,113500,1690969800,62300,62300,62400,62200,74
|
|
20230616,113400,1686359300,62300,62300,62400,62300,74
|
|
20230616,113300,1681747200,62100,62200,62300,62100,66
|
|
20230616,113200,1677642100,62200,62200,62200,62100,155
|
|
20230616,113100,1668006400,62200,62100,62200,62000,151
|
|
20230616,113000,1658622700,62100,62100,62200,62100,261
|
|
20230616,112900,1642403900,62100,62300,62300,62100,116
|
|
20230616,112800,1635188900,62300,62200,62300,62200,146
|
|
20230616,112700,1626104000,62300,62300,62400,62200,79
|
|
20230616,112600,1621183500,62300,62300,62400,62200,178
|
|
20230616,112500,1610098600,62300,62400,62500,62200,81
|
|
20230616,112400,1605043700,62400,62400,62500,62300,93
|
|
20230616,112300,1599238500,62400,62300,62400,62300,128
|
|
20230616,112200,1591257900,62400,62500,62500,62300,45
|
|
20230616,112100,1588448600,62400,62400,62400,62300,52
|
|
20230616,112000,1585204000,62200,62400,62400,62200,134
|
|
20230616,111900,1576853700,62400,62400,62400,62300,130
|
|
20230616,111800,1568747500,62400,62300,62400,62300,88
|
|
20230616,111700,1563263700,62400,62400,62500,62400,91
|
|
20230616,111600,1557582900,62400,62400,62400,62300,88
|
|
20230616,111500,1552097000,62300,62300,62400,62300,124
|
|
20230616,111400,1544366700,62300,62400,62400,62300,62
|
|
20230616,111300,1540501900,62300,62500,62500,62300,128
|
|
20230616,111200,1532513600,62500,62500,62500,62400,112
|
|
20230616,111100,1525519700,62600,62600,62600,62600,2
|
|
20230616,111000,1525394500,62500,62500,62500,62400,138
|
|
20230616,110900,1516775000,62600,62600,62600,62600,5
|
|
20230616,110800,1516462000,62600,62500,62600,62500,71
|
|
20230616,110700,1512019100,62500,62600,62700,62500,195
|
|
20230616,110600,1499807000,62600,62500,62600,62400,158
|
|
20230616,110500,1489940600,62500,62500,62500,62500,9
|
|
20230616,110400,1489378100,62500,62600,62600,62400,97
|
|
20230616,110300,1483315300,62600,62600,62600,62500,135
|
|
20230616,110200,1474874100,62600,62500,62600,62500,34
|
|
20230616,110100,1472748000,62400,62600,62600,62400,64
|
|
20230616,110000,1468745700,62600,62600,62600,62400,135
|
|
20230616,105900,1460306900,62400,62500,62500,62400,57
|
|
20230616,105800,1456746100,62600,62600,62600,62500,32
|
|
20230616,105700,1454743100,62500,62500,62500,62400,122
|
|
20230616,105600,1447123800,62600,62600,62600,62400,215
|
|
20230616,105500,1433681900,62600,62400,62600,62400,42
|
|
20230616,105400,1431053100,62500,62600,62600,62400,150
|
|
20230616,105300,1421677000,62700,62600,62700,62400,191
|
|
20230616,105200,1409718700,62400,62500,62500,62400,45
|
|
20230616,105100,1406906400,62600,62500,62600,62500,154
|
|
20230616,105000,1397271500,62600,62600,62600,62500,107
|
|
20230616,104900,1390582200,62500,62500,62600,62400,101
|
|
20230616,104800,1384269400,62500,62600,62600,62400,144
|
|
20230616,104700,1375278800,62600,62500,62700,62500,61
|
|
20230616,104600,1371459300,62500,62600,62800,62500,258
|
|
20230616,104500,1355293200,62500,62400,62600,62400,115
|
|
20230616,104400,1348101400,62400,62600,62600,62400,148
|
|
20230616,104300,1338850300,62600,62700,62700,62500,113
|
|
20230616,104200,1331776900,62700,62600,62700,62600,129
|
|
20230616,104100,1323693200,62600,62700,62700,62600,68
|
|
20230616,104000,1319433200,62700,62600,63100,62500,563
|
|
20230616,103900,1284020300,62700,62600,62700,62400,61
|
|
20230616,103800,1280200900,62400,62500,62500,62400,34
|
|
20230616,103700,1278078900,62400,62800,62800,62400,113
|
|
20230616,103600,1271020900,62800,62500,62800,62500,136
|
|
20230616,103500,1262501100,62600,62500,62600,62500,24
|
|
20230616,103400,1260999000,62500,62600,62600,62400,329
|
|
20230616,103300,1240421600,62600,62500,62600,62400,195
|
|
20230616,103200,1228234800,62500,62400,62500,62400,34
|
|
20230616,103100,1226111300,62500,62600,62600,62300,573
|
|
20230616,103000,1190331500,62600,62700,62800,62500,310
|
|
20230616,102900,1170907800,62700,62800,62800,62700,69
|
|
20230616,102800,1166578800,62700,62700,62800,62700,129
|
|
20230616,102700,1158489700,62800,63000,63000,62700,891
|
|
20230616,102600,1102542300,63000,62900,63000,62800,133
|
|
20230616,102500,1094183000,62900,63000,63000,62900,28
|
|
20230616,102400,1092419600,62900,62800,62900,62800,169
|
|
20230616,102300,1081795800,62800,62900,62900,62800,26
|
|
20230616,102200,1080162000,62800,62900,62900,62800,211
|
|
20230616,102100,1066904700,62900,62800,62900,62800,116
|
|
20230616,102000,1059616400,62800,62900,62900,62800,96
|
|
20230616,101900,1053584100,62900,62900,63000,62800,89
|
|
20230616,101800,1047986900,62800,62900,62900,62800,141
|
|
20230616,101700,1039124200,62900,62800,62900,62800,53
|
|
20230616,101600,1035794700,62800,63000,63100,62800,202
|
|
20230616,101500,1023076500,63000,63100,63100,63000,84
|
|
20230616,101400,1017784300,63000,63000,63000,63000,86
|
|
20230616,101300,1012366300,63000,63000,63000,63000,1
|
|
20230616,101200,1012303300,63000,63000,63100,63000,104
|
|
20230616,101100,1005749900,63000,63000,63000,63000,93
|
|
20230616,101000,999890900,63000,63100,63100,63000,845
|
|
20230616,100900,946578100,63000,63000,63000,63000,1
|
|
20230616,100800,946515100,63000,63000,63000,63000,18
|
|
20230616,100700,945381100,63100,63000,63100,63000,64
|
|
20230616,100600,941348900,63000,63000,63000,63000,70
|
|
20230616,100500,936938900,63000,63000,63000,62900,308
|
|
20230616,100400,917537100,63100,63100,63100,63000,152
|
|
20230616,100300,907948400,63100,63100,63100,63100,50
|
|
20230616,100200,904793400,63100,63100,63100,63000,313
|
|
20230616,100100,885049200,63100,62900,63100,62900,4
|
|
20230616,100000,884797200,63000,63100,63100,62900,62
|
|
20230616,095900,880894000,62800,62900,63100,62800,272
|
|
20230616,095800,863766200,63100,63100,63100,62900,339
|
|
20230616,095700,842378500,63100,63100,63100,63100,44
|
|
20230616,095600,839602100,63100,62600,63100,62600,95
|
|
20230616,095500,833618600,62600,63000,63000,62600,480
|
|
20230616,095400,803465200,63000,62900,63000,62900,22
|
|
20230616,095300,802081200,62900,63000,63000,62900,133
|
|
20230616,095200,793704500,63000,63000,63100,62900,185
|
|
20230616,095100,782051800,63000,63000,63000,63000,0
|
|
20230616,095000,782051800,63000,63100,63100,63000,569
|
|
20230616,094900,746156600,63200,63200,63200,63100,192
|
|
20230616,094800,734024100,63200,63100,63200,63100,142
|
|
20230616,094700,725057600,63100,63100,63100,63100,2
|
|
20230616,094600,724931400,63000,63100,63100,63000,133
|
|
20230616,094500,716541900,63100,63000,63100,63000,441
|
|
20230616,094400,688724100,63100,63100,63200,63000,322
|
|
20230616,094300,668407200,63000,63200,63200,63000,43
|
|
20230616,094200,665693800,63000,63100,63200,63000,1894
|
|
20230616,094100,546077200,63000,63000,63000,63000,23
|
|
20230616,094000,544628200,63100,63100,63100,63000,28
|
|
20230616,093900,542863400,63100,63000,63100,63000,26
|
|
20230616,093800,541223400,62900,63000,63000,62900,27
|
|
20230616,093700,539523400,62900,63000,63000,62900,56
|
|
20230616,093600,535997800,63100,62800,63100,62800,215
|
|
20230616,093500,522472000,63000,63000,63000,62800,630
|
|
20230616,093400,482798000,63100,63000,63100,63000,14
|
|
20230616,093300,481915700,63000,63000,63000,63000,56
|
|
20230616,093200,478387700,63000,63000,63000,63000,0
|
|
20230616,093100,478387700,63000,63000,63100,63000,169
|
|
20230616,093000,467729500,63100,63100,63100,63100,80
|
|
20230616,092900,462681500,63100,63100,63100,63100,17
|
|
20230616,092800,461608800,63100,63000,63100,62900,968
|
|
20230616,092700,400624900,62900,63000,63000,62900,38
|
|
20230616,092600,398231200,63000,62900,63000,62900,13
|
|
20230616,092500,397412400,62900,63000,63000,62900,50
|
|
20230616,092400,394263900,62900,62900,63000,62900,927
|
|
20230616,092300,335867200,62900,62900,62900,62900,203
|
|
20230616,092200,323098500,62900,62900,62900,62900,161
|
|
20230616,092100,312971600,62900,62900,63000,62900,56
|
|
20230616,092000,309448900,62900,62900,62900,62800,155
|
|
20230616,091900,299701400,62900,62900,62900,62900,109
|
|
20230616,091800,292845300,62900,63000,63000,62900,336
|
|
20230616,091700,271710800,63000,62900,63000,62900,23
|
|
20230616,091600,270263100,63000,62900,63000,62900,67
|
|
20230616,091500,266044700,62900,62900,62900,62900,174
|
|
20230616,091400,255100100,62800,62900,62900,62800,9
|
|
20230616,091300,254534700,62800,62700,62800,62600,84
|
|
20230616,091200,249262100,62900,62800,62900,62800,85
|
|
20230616,091100,243924000,62800,62800,62900,62800,11
|
|
20230616,091000,243232300,62800,62900,62900,62600,672
|
|
20230616,090900,201071400,62900,62900,62900,62700,52
|
|
20230616,090800,197807100,62800,62900,62900,62800,553
|
|
20230616,090700,163078300,62900,63000,63000,62800,197
|
|
20230616,090600,150677000,63100,63000,63100,62700,94
|
|
20230616,090500,144748800,63100,62800,63200,62600,801
|
|
20230616,090400,94334800,62700,62600,62700,62400,1013
|
|
20230616,090300,30840400,62700,62600,62700,62500,127
|
|
20230616,090200,22890700,62600,62700,62700,62600,24
|
|
20230616,090100,21388100,62700,62600,62700,62500,95
|
|
20230616,090000,15438600,62600,62400,62700,62200,247
|