678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,201400,13941944600,67300,67300,67300,67300,0
|
|
20230619,201300,13941944600,67300,67300,67300,67300,0
|
|
20230619,201200,13941944600,67300,67300,67300,67300,0
|
|
20230619,201100,13941944600,67300,67300,67300,67300,0
|
|
20230619,201000,13941944600,67300,67300,67300,67300,0
|
|
20230619,200900,13941944600,67300,67300,67300,67300,0
|
|
20230619,200800,13941944600,67300,67300,67300,67300,0
|
|
20230619,200700,13941944600,67300,67300,67300,67300,0
|
|
20230619,200600,13941944600,67300,67300,67300,67300,0
|
|
20230619,200500,13941944600,67300,67300,67300,67300,0
|
|
20230619,200400,13941944600,67300,67300,67300,67300,0
|
|
20230619,200300,13941944600,67300,67300,67300,67300,0
|
|
20230619,200200,13941944600,67300,67300,67300,67300,0
|
|
20230619,200100,13941944600,67300,67300,67300,67300,0
|
|
20230619,200000,13941944600,67300,67300,67300,67300,0
|
|
20230619,195900,13941944600,67300,67300,67300,67300,0
|
|
20230619,195800,13941944600,67300,67300,67300,67300,0
|
|
20230619,195700,13941944600,67300,67300,67300,67300,0
|
|
20230619,195600,13941944600,67300,67300,67300,67300,0
|
|
20230619,195500,13941944600,67300,67300,67300,67300,0
|
|
20230619,195400,13941944600,67300,67300,67300,67300,0
|
|
20230619,195300,13941944600,67300,67300,67300,67300,0
|
|
20230619,195200,13941944600,67300,67300,67300,67300,0
|
|
20230619,195100,13941944600,67300,67300,67300,67300,0
|
|
20230619,195000,13941944600,67300,67300,67300,67300,0
|
|
20230619,194900,13941944600,67300,67300,67300,67300,0
|
|
20230619,194800,13941944600,67300,67300,67300,67300,0
|
|
20230619,194700,13941944600,67300,67300,67300,67300,0
|
|
20230619,194600,13941944600,67300,67300,67300,67300,0
|
|
20230619,194500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,194400,13941944600,67300,67300,67300,67300,0
|
|
20230619,194300,13941944600,67300,67300,67300,67300,0
|
|
20230619,194200,13941944600,67300,67300,67300,67300,0
|
|
20230619,194100,13941944600,67300,67300,67300,67300,0
|
|
20230619,194000,13941944600,67300,67300,67300,67300,0
|
|
20230619,193900,13941944600,67300,67300,67300,67300,0
|
|
20230619,193800,13941944600,67300,67300,67300,67300,0
|
|
20230619,193700,13941944600,67300,67300,67300,67300,0
|
|
20230619,193600,13941944600,67300,67300,67300,67300,0
|
|
20230619,193500,13941944600,67300,67300,67300,67300,0
|
|
20230619,193400,13941944600,67300,67300,67300,67300,0
|
|
20230619,193300,13941944600,67300,67300,67300,67300,0
|
|
20230619,193200,13941944600,67300,67300,67300,67300,0
|
|
20230619,193100,13941944600,67300,67300,67300,67300,0
|
|
20230619,193000,13941944600,67300,67300,67300,67300,0
|
|
20230619,192900,13941944600,67300,67300,67300,67300,0
|
|
20230619,192800,13941944600,67300,67300,67300,67300,0
|
|
20230619,192700,13941944600,67300,67300,67300,67300,0
|
|
20230619,192600,13941944600,67300,67300,67300,67300,0
|
|
20230619,192500,13941944600,67300,67300,67300,67300,0
|
|
20230619,192400,13941944600,67300,67300,67300,67300,0
|
|
20230619,192300,13941944600,67300,67300,67300,67300,0
|
|
20230619,192200,13941944600,67300,67300,67300,67300,0
|
|
20230619,192100,13941944600,67300,67300,67300,67300,0
|
|
20230619,192000,13941944600,67300,67300,67300,67300,0
|
|
20230619,191900,13941944600,67300,67300,67300,67300,0
|
|
20230619,191800,13941944600,67300,67300,67300,67300,0
|
|
20230619,191700,13941944600,67300,67300,67300,67300,0
|
|
20230619,191600,13941944600,67300,67300,67300,67300,0
|
|
20230619,191500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,191400,13941944600,67300,67300,67300,67300,0
|
|
20230619,191300,13941944600,67300,67300,67300,67300,0
|
|
20230619,191200,13941944600,67300,67300,67300,67300,0
|
|
20230619,191100,13941944600,67300,67300,67300,67300,0
|
|
20230619,191000,13941944600,67300,67300,67300,67300,0
|
|
20230619,190900,13941944600,67300,67300,67300,67300,0
|
|
20230619,190800,13941944600,67300,67300,67300,67300,0
|
|
20230619,190700,13941944600,67300,67300,67300,67300,0
|
|
20230619,190600,13941944600,67300,67300,67300,67300,0
|
|
20230619,190500,13941944600,67300,67300,67300,67300,0
|
|
20230619,190400,13941944600,67300,67300,67300,67300,0
|
|
20230619,190300,13941944600,67300,67300,67300,67300,0
|
|
20230619,190200,13941944600,67300,67300,67300,67300,0
|
|
20230619,190100,13941944600,67300,67300,67300,67300,0
|
|
20230619,190000,13941944600,67300,67300,67300,67300,0
|
|
20230619,185900,13941944600,67300,67300,67300,67300,0
|
|
20230619,185800,13941944600,67300,67300,67300,67300,0
|
|
20230619,185700,13941944600,67300,67300,67300,67300,0
|
|
20230619,185600,13941944600,67300,67300,67300,67300,0
|
|
20230619,185500,13941944600,67300,67300,67300,67300,0
|
|
20230619,185400,13941944600,67300,67300,67300,67300,0
|
|
20230619,185300,13941944600,67300,67300,67300,67300,0
|
|
20230619,185200,13941944600,67300,67300,67300,67300,0
|
|
20230619,185100,13941944600,67300,67300,67300,67300,0
|
|
20230619,185000,13941944600,67300,67300,67300,67300,0
|
|
20230619,184900,13941944600,67300,67300,67300,67300,0
|
|
20230619,184800,13941944600,67300,67300,67300,67300,0
|
|
20230619,184700,13941944600,67300,67300,67300,67300,0
|
|
20230619,184600,13941944600,67300,67300,67300,67300,0
|
|
20230619,184500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,184400,13941944600,67300,67300,67300,67300,0
|
|
20230619,184300,13941944600,67300,67300,67300,67300,0
|
|
20230619,184200,13941944600,67300,67300,67300,67300,0
|
|
20230619,184100,13941944600,67300,67300,67300,67300,0
|
|
20230619,184000,13941944600,67300,67300,67300,67300,0
|
|
20230619,183900,13941944600,67300,67300,67300,67300,0
|
|
20230619,183800,13941944600,67300,67300,67300,67300,0
|
|
20230619,183700,13941944600,67300,67300,67300,67300,0
|
|
20230619,183600,13941944600,67300,67300,67300,67300,0
|
|
20230619,183500,13941944600,67300,67300,67300,67300,0
|
|
20230619,183400,13941944600,67300,67300,67300,67300,0
|
|
20230619,183300,13941944600,67300,67300,67300,67300,0
|
|
20230619,183200,13941944600,67300,67300,67300,67300,0
|
|
20230619,183100,13941944600,67300,67300,67300,67300,0
|
|
20230619,183000,13941944600,67300,67300,67300,67300,0
|
|
20230619,182900,13941944600,67300,67300,67300,67300,0
|
|
20230619,182800,13941944600,67300,67300,67300,67300,0
|
|
20230619,182700,13941944600,67300,67300,67300,67300,0
|
|
20230619,182600,13941944600,67300,67300,67300,67300,0
|
|
20230619,182500,13941944600,67300,67300,67300,67300,0
|
|
20230619,182400,13941944600,67300,67300,67300,67300,0
|
|
20230619,182300,13941944600,67300,67300,67300,67300,0
|
|
20230619,182200,13941944600,67300,67300,67300,67300,0
|
|
20230619,182100,13941944600,67300,67300,67300,67300,0
|
|
20230619,182000,13941944600,67300,67300,67300,67300,0
|
|
20230619,181900,13941944600,67300,67300,67300,67300,0
|
|
20230619,181800,13941944600,67300,67300,67300,67300,0
|
|
20230619,181700,13941944600,67300,67300,67300,67300,0
|
|
20230619,181600,13941944600,67300,67300,67300,67300,0
|
|
20230619,181500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,181400,13941944600,67300,67300,67300,67300,0
|
|
20230619,181300,13941944600,67300,67300,67300,67300,0
|
|
20230619,181200,13941944600,67300,67300,67300,67300,0
|
|
20230619,181100,13941944600,67300,67300,67300,67300,0
|
|
20230619,181000,13941944600,67300,67300,67300,67300,0
|
|
20230619,180900,13941944600,67300,67300,67300,67300,0
|
|
20230619,180800,13941944600,67300,67300,67300,67300,0
|
|
20230619,180700,13941944600,67300,67300,67300,67300,0
|
|
20230619,180600,13941944600,67300,67300,67300,67300,0
|
|
20230619,180500,13941944600,67300,67300,67300,67300,0
|
|
20230619,180400,13941944600,67300,67300,67300,67300,0
|
|
20230619,180300,13941944600,67300,67300,67300,67300,0
|
|
20230619,180200,13941944600,67300,67300,67300,67300,0
|
|
20230619,180100,13941944600,67300,67300,67300,67300,0
|
|
20230619,180000,13941944600,67300,67300,67300,67300,0
|
|
20230619,175900,13941944600,67300,67300,67300,67300,0
|
|
20230619,175800,13941944600,67300,67300,67300,67300,0
|
|
20230619,175700,13941944600,67300,67300,67300,67300,0
|
|
20230619,175600,13941944600,67300,67300,67300,67300,0
|
|
20230619,175500,13941944600,67300,67300,67300,67300,0
|
|
20230619,175400,13941944600,67300,67300,67300,67300,0
|
|
20230619,175300,13941944600,67300,67300,67300,67300,0
|
|
20230619,175200,13941944600,67300,67300,67300,67300,0
|
|
20230619,175100,13941944600,67300,67300,67300,67300,0
|
|
20230619,175000,13941944600,67300,67300,67300,67300,0
|
|
20230619,174900,13941944600,67300,67300,67300,67300,0
|
|
20230619,174800,13941944600,67300,67300,67300,67300,0
|
|
20230619,174700,13941944600,67300,67300,67300,67300,0
|
|
20230619,174600,13941944600,67300,67300,67300,67300,0
|
|
20230619,174500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,174400,13941944600,67300,67300,67300,67300,0
|
|
20230619,174300,13941944600,67300,67300,67300,67300,0
|
|
20230619,174200,13941944600,67300,67300,67300,67300,0
|
|
20230619,174100,13941944600,67300,67300,67300,67300,0
|
|
20230619,174000,13941944600,67300,67300,67300,67300,0
|
|
20230619,173900,13941944600,67300,67300,67300,67300,0
|
|
20230619,173800,13941944600,67300,67300,67300,67300,0
|
|
20230619,173700,13941944600,67300,67300,67300,67300,0
|
|
20230619,173600,13941944600,67300,67300,67300,67300,0
|
|
20230619,173500,13941944600,67300,67300,67300,67300,0
|
|
20230619,173400,13941944600,67300,67300,67300,67300,0
|
|
20230619,173300,13941944600,67300,67300,67300,67300,0
|
|
20230619,173200,13941944600,67300,67300,67300,67300,0
|
|
20230619,173100,13941944600,67300,67300,67300,67300,0
|
|
20230619,173000,13941944600,67300,67300,67300,67300,0
|
|
20230619,172900,13941944600,67300,67300,67300,67300,0
|
|
20230619,172800,13941944600,67300,67300,67300,67300,0
|
|
20230619,172700,13941944600,67300,67300,67300,67300,0
|
|
20230619,172600,13941944600,67300,67300,67300,67300,0
|
|
20230619,172500,13941944600,67300,67300,67300,67300,0
|
|
20230619,172400,13941944600,67300,67300,67300,67300,0
|
|
20230619,172300,13941944600,67300,67300,67300,67300,0
|
|
20230619,172200,13941944600,67300,67300,67300,67300,0
|
|
20230619,172100,13941944600,67300,67300,67300,67300,0
|
|
20230619,172000,13941944600,67300,67300,67300,67300,0
|
|
20230619,171900,13941944600,67300,67300,67300,67300,0
|
|
20230619,171800,13941944600,67300,67300,67300,67300,0
|
|
20230619,171700,13941944600,67300,67300,67300,67300,0
|
|
20230619,171600,13941944600,67300,67300,67300,67300,0
|
|
20230619,171500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,171400,13941944600,67300,67300,67300,67300,0
|
|
20230619,171300,13941944600,67300,67300,67300,67300,0
|
|
20230619,171200,13941944600,67300,67300,67300,67300,0
|
|
20230619,171100,13941944600,67300,67300,67300,67300,0
|
|
20230619,171000,13941944600,67300,67300,67300,67300,0
|
|
20230619,170900,13941944600,67300,67300,67300,67300,0
|
|
20230619,170800,13941944600,67300,67300,67300,67300,0
|
|
20230619,170700,13941944600,67300,67300,67300,67300,0
|
|
20230619,170600,13941944600,67300,67300,67300,67300,0
|
|
20230619,170500,13941944600,67300,67300,67300,67300,0
|
|
20230619,170400,13941944600,67300,67300,67300,67300,0
|
|
20230619,170300,13941944600,67300,67300,67300,67300,0
|
|
20230619,170200,13941944600,67300,67300,67300,67300,0
|
|
20230619,170100,13941944600,67300,67300,67300,67300,0
|
|
20230619,170000,13941944600,67300,67300,67300,67300,0
|
|
20230619,165900,13941944600,67300,67300,67300,67300,0
|
|
20230619,165800,13941944600,67300,67300,67300,67300,0
|
|
20230619,165700,13941944600,67300,67300,67300,67300,0
|
|
20230619,165600,13941944600,67300,67300,67300,67300,0
|
|
20230619,165500,13941944600,67300,67300,67300,67300,0
|
|
20230619,165400,13941944600,67300,67300,67300,67300,0
|
|
20230619,165300,13941944600,67300,67300,67300,67300,0
|
|
20230619,165200,13941944600,67300,67300,67300,67300,0
|
|
20230619,165100,13941944600,67300,67300,67300,67300,0
|
|
20230619,165000,13941944600,67300,67300,67300,67300,0
|
|
20230619,164900,13941944600,67300,67300,67300,67300,0
|
|
20230619,164800,13941944600,67300,67300,67300,67300,0
|
|
20230619,164700,13941944600,67300,67300,67300,67300,0
|
|
20230619,164600,13941944600,67300,67300,67300,67300,0
|
|
20230619,164500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,164400,13941944600,67300,67300,67300,67300,0
|
|
20230619,164300,13941944600,67300,67300,67300,67300,0
|
|
20230619,164200,13941944600,67300,67300,67300,67300,0
|
|
20230619,164100,13941944600,67300,67300,67300,67300,0
|
|
20230619,164000,13941944600,67300,67300,67300,67300,0
|
|
20230619,163900,13941944600,67300,67300,67300,67300,0
|
|
20230619,163800,13941944600,67300,67300,67300,67300,0
|
|
20230619,163700,13941944600,67300,67300,67300,67300,0
|
|
20230619,163600,13941944600,67300,67300,67300,67300,0
|
|
20230619,163500,13941944600,67300,67300,67300,67300,0
|
|
20230619,163400,13941944600,67300,67300,67300,67300,0
|
|
20230619,163300,13941944600,67300,67300,67300,67300,0
|
|
20230619,163200,13941944600,67300,67300,67300,67300,0
|
|
20230619,163100,13941944600,67300,67300,67300,67300,0
|
|
20230619,163000,13941944600,67300,67300,67300,67300,0
|
|
20230619,162900,13941944600,67300,67300,67300,67300,0
|
|
20230619,162800,13941944600,67300,67300,67300,67300,0
|
|
20230619,162700,13941944600,67300,67300,67300,67300,0
|
|
20230619,162600,13941944600,67300,67300,67300,67300,0
|
|
20230619,162500,13941944600,67300,67300,67300,67300,0
|
|
20230619,162400,13941944600,67300,67300,67300,67300,0
|
|
20230619,162300,13941944600,67300,67300,67300,67300,0
|
|
20230619,162200,13941944600,67300,67300,67300,67300,0
|
|
20230619,162100,13941944600,67300,67300,67300,67300,0
|
|
20230619,162000,13941944600,67300,67300,67300,67300,0
|
|
20230619,161900,13941944600,67300,67300,67300,67300,0
|
|
20230619,161800,13941944600,67300,67300,67300,67300,0
|
|
20230619,161700,13941944600,67300,67300,67300,67300,0
|
|
20230619,161600,13941944600,67300,67300,67300,67300,0
|
|
20230619,161500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,161400,13941944600,67300,67300,67300,67300,0
|
|
20230619,161300,13941944600,67300,67300,67300,67300,0
|
|
20230619,161200,13941944600,67300,67300,67300,67300,0
|
|
20230619,161100,13941944600,67300,67300,67300,67300,0
|
|
20230619,161000,13941944600,67300,67300,67300,67300,0
|
|
20230619,160900,13941944600,67300,67300,67300,67300,0
|
|
20230619,160800,13941944600,67300,67300,67300,67300,0
|
|
20230619,160700,13941944600,67300,67300,67300,67300,0
|
|
20230619,160600,13941944600,67300,67300,67300,67300,0
|
|
20230619,160500,13941944600,67300,67300,67300,67300,0
|
|
20230619,160400,13941944600,67300,67300,67300,67300,0
|
|
20230619,160300,13941944600,67300,67300,67300,67300,0
|
|
20230619,160200,13941944600,67300,67300,67300,67300,0
|
|
20230619,160100,13941944600,67300,67300,67300,67300,0
|
|
20230619,160000,13941944600,67300,67300,67300,67300,0
|
|
20230619,155900,13941944600,67300,67300,67300,67300,0
|
|
20230619,155800,13941944600,67300,67300,67300,67300,0
|
|
20230619,155700,13941944600,67300,67300,67300,67300,0
|
|
20230619,155600,13941944600,67300,67300,67300,67300,0
|
|
20230619,155500,13941944600,67300,67300,67300,67300,0
|
|
20230619,155400,13941944600,67300,67300,67300,67300,0
|
|
20230619,155300,13941944600,67300,67300,67300,67300,0
|
|
20230619,155200,13941944600,67300,67300,67300,67300,0
|
|
20230619,155100,13941944600,67300,67300,67300,67300,0
|
|
20230619,155000,13941944600,67300,67300,67300,67300,0
|
|
20230619,154900,13941944600,67300,67300,67300,67300,0
|
|
20230619,154800,13941944600,67300,67300,67300,67300,0
|
|
20230619,154700,13941944600,67300,67300,67300,67300,0
|
|
20230619,154600,13941944600,67300,67300,67300,67300,0
|
|
20230619,154500,13941944600,67300,67300,67300,67300,3989
|
|
20230619,154400,13941944600,67300,67300,67300,67300,0
|
|
20230619,154300,13941944600,67300,67300,67300,67300,0
|
|
20230619,154200,13941944600,67300,67300,67300,67300,0
|
|
20230619,154100,13941944600,67300,67300,67300,67300,0
|
|
20230619,154000,13941944600,67300,67300,67300,67300,0
|
|
20230619,153900,13941944600,67300,67300,67300,67300,0
|
|
20230619,153800,13941944600,67300,67300,67300,67300,0
|
|
20230619,153700,13941944600,67300,67300,67300,67300,0
|
|
20230619,153600,13941944600,67300,67300,67300,67300,0
|
|
20230619,153500,13941944600,67300,67300,67300,67300,0
|
|
20230619,153400,13941944600,67300,67300,67300,67300,0
|
|
20230619,153300,13941944600,67300,67300,67300,67300,0
|
|
20230619,153200,13941944600,67300,67300,67300,67300,0
|
|
20230619,153100,13941944600,67300,67300,67300,67300,0
|
|
20230619,153000,13941944600,67300,67300,67300,67300,3989
|
|
20230619,152900,13673484900,67300,67300,67300,67300,0
|
|
20230619,152800,13673484900,67300,67300,67300,67300,0
|
|
20230619,152700,13673484900,67300,67300,67300,67300,0
|
|
20230619,152600,13673484900,67300,67300,67300,67300,0
|
|
20230619,152500,13673484900,67300,67300,67300,67300,0
|
|
20230619,152400,13673484900,67300,67300,67300,67300,0
|
|
20230619,152300,13673484900,67300,67300,67300,67300,0
|
|
20230619,152200,13673484900,67300,67300,67300,67300,0
|
|
20230619,152100,13673484900,67300,67300,67300,67300,0
|
|
20230619,152000,13673484900,67300,67300,67300,67300,0
|
|
20230619,151900,13673484900,67300,67300,67300,67200,367
|
|
20230619,151800,13648786100,67300,67300,67400,67200,175
|
|
20230619,151700,13637007700,67300,67400,67400,67300,708
|
|
20230619,151600,13589324800,67300,67300,67400,67300,126
|
|
20230619,151500,13580838100,67400,67400,67500,67400,1188
|
|
20230619,151400,13500752800,67500,67400,67500,67400,281
|
|
20230619,151300,13481795700,67400,67500,67500,67400,416
|
|
20230619,151200,13453719300,67500,67500,67500,67400,341
|
|
20230619,151100,13430710800,67400,67400,67500,67400,248
|
|
20230619,151000,13413980500,67500,67400,67500,67400,787
|
|
20230619,150900,13360907500,67500,67500,67500,67400,515
|
|
20230619,150800,13326152600,67400,67400,67500,67400,734
|
|
20230619,150700,13276610700,67400,67400,67500,67300,2096
|
|
20230619,150600,13135256300,67500,67300,67500,67300,1929
|
|
20230619,150500,13005297400,67300,67300,67300,67200,118
|
|
20230619,150400,12997356400,67200,67300,67300,67200,369
|
|
20230619,150300,12972524200,67400,67300,67400,67200,421
|
|
20230619,150200,12944183900,67400,67400,67400,67300,154
|
|
20230619,150100,12933805800,67500,67400,67500,67300,270
|
|
20230619,150000,12915602300,67400,67400,67500,67300,369
|
|
20230619,145900,12890721700,67400,67300,67500,67300,475
|
|
20230619,145800,12858702700,67300,67400,67500,67300,709
|
|
20230619,145700,12810871700,67500,67400,67500,67300,549
|
|
20230619,145600,12773844600,67400,67500,67500,67400,669
|
|
20230619,145500,12728717100,67400,67400,67500,67400,726
|
|
20230619,145400,12679729700,67400,67500,67500,67300,496
|
|
20230619,145300,12646303700,67500,67300,67500,67300,1106
|
|
20230619,145200,12571719300,67300,67300,67500,67300,961
|
|
20230619,145100,12506911400,67300,67400,67500,67300,817
|
|
20230619,145000,12451835700,67400,67300,67400,67300,669
|
|
20230619,144900,12406772500,67300,67400,67500,67300,740
|
|
20230619,144800,12356923900,67300,67500,67500,67300,688
|
|
20230619,144700,12310536200,67300,67500,67500,67200,558
|
|
20230619,144600,12272937300,67500,67400,67500,67200,1087
|
|
20230619,144500,12199678600,67400,67400,67400,67200,465
|
|
20230619,144400,12168351500,67400,67300,67400,67300,873
|
|
20230619,144300,12109524200,67400,67500,67500,67300,580
|
|
20230619,144200,12070404500,67500,67400,67500,67400,582
|
|
20230619,144100,12031130700,67500,67500,67500,67400,791
|
|
20230619,144000,11977750300,67500,67500,67600,67300,595
|
|
20230619,143900,11937628800,67500,67500,67600,67300,645
|
|
20230619,143800,11894123200,67500,67400,67600,67400,808
|
|
20230619,143700,11839574600,67300,67500,67600,67300,920
|
|
20230619,143600,11777461300,67500,67600,67600,67400,516
|
|
20230619,143500,11742627200,67400,67700,67700,67400,699
|
|
20230619,143400,11695387000,67700,67600,67700,67400,890
|
|
20230619,143300,11635197300,67600,67600,67700,67400,877
|
|
20230619,143200,11575943500,67600,67600,67700,67500,1354
|
|
20230619,143100,11484393600,67700,67600,67700,67500,2592
|
|
20230619,143000,11309165000,67600,67500,67600,67400,3046
|
|
20230619,142900,11103562000,67400,67300,67500,67300,766
|
|
20230619,142800,11051899600,67300,67300,67400,67200,740
|
|
20230619,142700,11002063300,67400,67300,67400,67200,842
|
|
20230619,142600,10945356400,67200,67300,67400,67200,854
|
|
20230619,142500,10887872300,67200,67300,67300,67100,514
|
|
20230619,142400,10853303900,67200,67300,67400,67100,1133
|
|
20230619,142300,10777148400,67300,67300,67500,67200,895
|
|
20230619,142200,10716857900,67300,67400,67500,67300,415
|
|
20230619,142100,10688892800,67500,67500,67600,67300,495
|
|
20230619,142000,10655489400,67400,67500,67600,67300,1764
|
|
20230619,141900,10536469700,67500,67400,67500,67200,503
|
|
20230619,141800,10502554300,67500,67500,67500,67300,689
|
|
20230619,141700,10456079700,67500,67500,67500,67400,479
|
|
20230619,141600,10423763200,67400,67400,67500,67300,909
|
|
20230619,141500,10362490600,67500,67300,67500,67200,1024
|
|
20230619,141400,10293483800,67400,67300,67400,67200,839
|
|
20230619,141300,10236973200,67400,67400,67500,67200,600
|
|
20230619,141200,10196540900,67400,67300,67500,67300,1017
|
|
20230619,141100,10127920800,67400,67400,67500,67300,594
|
|
20230619,141000,10087899000,67400,67400,67400,67300,776
|
|
20230619,140900,10035617900,67400,67300,67400,67200,605
|
|
20230619,140800,9994871900,67300,67400,67400,67200,620
|
|
20230619,140700,9953124400,67300,67400,67400,67200,1549
|
|
20230619,140600,9848808100,67300,67500,67500,67300,1022
|
|
20230619,140500,9779952900,67500,67400,67500,67300,748
|
|
20230619,140400,9729522400,67300,67400,67400,67300,708
|
|
20230619,140300,9681812100,67300,67400,67500,67300,835
|
|
20230619,140200,9625483900,67400,67300,67400,67300,1552
|
|
20230619,140100,9520914000,67300,67300,67300,67200,1151
|
|
20230619,140000,9443452800,67300,67300,67300,67200,889
|
|
20230619,135900,9383651700,67200,67300,67300,67200,407
|
|
20230619,135800,9356262700,67300,67300,67300,67200,575
|
|
20230619,135700,9317569000,67300,67300,67400,67200,413
|
|
20230619,135600,9289773300,67300,67200,67400,67100,713
|
|
20230619,135500,9241792200,67300,67300,67400,67200,536
|
|
20230619,135400,9205700200,67400,67300,67400,67100,576
|
|
20230619,135300,9166935700,67200,67300,67300,67200,541
|
|
20230619,135200,9130551800,67300,67100,67300,67000,970
|
|
20230619,135100,9065397800,67000,67100,67100,67000,500
|
|
20230619,135000,9031858600,67100,66900,67100,66900,1210
|
|
20230619,134900,8950802400,67000,67000,67000,66900,628
|
|
20230619,134800,8908734900,67000,67000,67000,66900,1941
|
|
20230619,134700,8778698800,67000,66900,67000,66800,839
|
|
20230619,134600,8722551300,66900,66900,67000,66900,927
|
|
20230619,134500,8660509200,66900,67000,67000,66900,753
|
|
20230619,134400,8610112800,67000,67000,67100,66900,850
|
|
20230619,134300,8553200400,67100,66900,67100,66900,657
|
|
20230619,134200,8509179800,66900,67000,67000,66900,567
|
|
20230619,134100,8471196200,67000,66900,67100,66900,1937
|
|
20230619,134000,8341454900,67000,67000,67200,66900,5597
|
|
20230619,133900,7966347100,67000,66900,67000,66900,219
|
|
20230619,133800,7951680600,67000,66800,67000,66800,962
|
|
20230619,133700,7887290900,66900,66900,67000,66800,905
|
|
20230619,133600,7826750000,66900,66900,66900,66800,967
|
|
20230619,133500,7762062900,66900,66800,66900,66800,3139
|
|
20230619,133400,7552179900,66800,66800,66800,66700,1116
|
|
20230619,133300,7477659200,66800,66700,66800,66600,1301
|
|
20230619,133200,7390879200,66700,66600,66700,66600,435
|
|
20230619,133100,7361867600,66700,66600,66700,66500,1366
|
|
20230619,133000,7270916700,66600,66600,66600,66500,787
|
|
20230619,132900,7218529900,66600,66500,66600,66500,821
|
|
20230619,132800,7163868900,66600,66600,66600,66500,758
|
|
20230619,132700,7113401500,66600,66500,66600,66400,1017
|
|
20230619,132600,7045730100,66500,66400,66600,66400,1196
|
|
20230619,132500,6966185700,66500,66500,66500,66400,585
|
|
20230619,132400,6927311900,66400,66500,66500,66400,525
|
|
20230619,132300,6892437600,66500,66400,66500,66300,966
|
|
20230619,132200,6828272700,66400,66400,66500,66300,1257
|
|
20230619,132100,6744786900,66300,66300,66400,66000,1109
|
|
20230619,132000,6671227800,66400,66200,66400,66200,4181
|
|
20230619,131900,6394199200,66100,65900,66200,65900,2581
|
|
20230619,131800,6223819900,65900,65800,66000,65800,2622
|
|
20230619,131700,6050891400,65800,65900,66000,65800,1211
|
|
20230619,131600,5971067200,65900,65900,65900,65800,707
|
|
20230619,131500,5924494800,65900,65900,65900,65800,892
|
|
20230619,131400,5865724300,65800,65600,65800,65600,4351
|
|
20230619,131300,5579948600,65600,65400,65600,65400,1651
|
|
20230619,131200,5471796600,65400,65400,65500,65400,354
|
|
20230619,131100,5448643100,65400,65300,65500,65300,1121
|
|
20230619,131000,5375380400,65300,65100,65300,65000,694
|
|
20230619,130900,5330126100,65200,65000,65200,65000,610
|
|
20230619,130800,5290439000,65100,65000,65100,64900,1647
|
|
20230619,130700,5183422800,65000,64800,65000,64800,397
|
|
20230619,130600,5157672400,64800,64800,64900,64100,1086
|
|
20230619,130500,5087639700,64900,64700,64900,64700,93
|
|
20230619,130400,5081612700,64800,65100,65100,64100,1842
|
|
20230619,130300,4962462000,65000,65100,65100,65000,34
|
|
20230619,130200,4960251100,65100,65100,65100,65000,44
|
|
20230619,130100,4957388100,65000,65100,65100,65000,75
|
|
20230619,130000,4952509800,65100,65100,65100,65100,25
|
|
20230619,125900,4950882300,65000,65000,65100,65000,74
|
|
20230619,125800,4946070400,65100,65100,65100,65100,85
|
|
20230619,125700,4940536900,65100,65100,65100,65100,16
|
|
20230619,125600,4939495300,65000,65000,65100,65000,51
|
|
20230619,125500,4936176600,65000,65100,65100,65000,43
|
|
20230619,125400,4933379800,65100,65100,65100,65100,23
|
|
20230619,125300,4931882500,65100,65100,65100,65100,9
|
|
20230619,125200,4931296600,65100,65100,65100,65100,14
|
|
20230619,125100,4930385200,65100,65000,65100,65000,35
|
|
20230619,125000,4928109000,65100,65100,65100,65000,22
|
|
20230619,124900,4926677400,65100,65100,65100,65000,88
|
|
20230619,124800,4920956300,65100,65000,65100,65000,23
|
|
20230619,124700,4919459500,65100,65000,65100,65000,73
|
|
20230619,124600,4914711500,65100,65100,65200,65000,567
|
|
20230619,124500,4877802600,65100,65200,65200,65100,399
|
|
20230619,124400,4851789200,65200,65300,65300,65200,15
|
|
20230619,124300,4850810200,65300,65200,65300,65200,125
|
|
20230619,124200,4842653600,65200,65200,65300,65200,203
|
|
20230619,124100,4829414700,65200,65300,65300,65200,29
|
|
20230619,124000,4827521900,65300,65200,65300,65200,109
|
|
20230619,123900,4820404600,65300,65300,65300,65200,23
|
|
20230619,123800,4818903300,65200,65300,65300,65200,27
|
|
20230619,123700,4817141600,65300,65300,65300,65200,22
|
|
20230619,123600,4815705100,65300,65300,65300,65300,2
|
|
20230619,123500,4815574500,65300,65200,65300,65200,189
|
|
20230619,123400,4803250500,65200,65300,65300,65200,32
|
|
20230619,123300,4801162200,65200,65300,65300,65200,25
|
|
20230619,123200,4799529800,65300,65300,65300,65200,16
|
|
20230619,123100,4798485500,65300,65200,65300,65200,119
|
|
20230619,123000,4790725400,65300,65300,65300,65200,23
|
|
20230619,122900,4789225100,65200,65200,65300,65200,138
|
|
20230619,122800,4780225300,65300,65300,65300,65200,18
|
|
20230619,122700,4779051000,65200,65400,65400,65200,126
|
|
20230619,122600,4770823400,65400,65400,65400,65300,297
|
|
20230619,122500,4751427500,65400,65400,65400,65400,11
|
|
20230619,122400,4750708100,65300,65300,65400,65300,66
|
|
20230619,122300,4746397400,65400,65400,65400,65300,15
|
|
20230619,122200,4745416700,65400,65400,65400,65300,698
|
|
20230619,122100,4699782700,65400,65400,65500,65400,24
|
|
20230619,122000,4698212500,65400,65400,65500,65400,339
|
|
20230619,121900,4676039800,65500,65500,65500,65500,18
|
|
20230619,121800,4674860800,65400,65500,65500,65400,68
|
|
20230619,121700,4670409600,65400,65400,65500,65400,25
|
|
20230619,121600,4668772400,65400,65500,65500,65400,21
|
|
20230619,121500,4667397400,65500,65500,65500,65400,27
|
|
20230619,121400,4665629400,65500,65500,65500,65400,39
|
|
20230619,121300,4663076500,65500,65400,65500,65400,22
|
|
20230619,121200,4661636100,65400,65500,65500,65400,111
|
|
20230619,121100,4654373700,65500,65500,65500,65500,29
|
|
20230619,121000,4652474200,65500,65400,65500,65400,61
|
|
20230619,120900,4648482100,65500,65400,65500,65400,46
|
|
20230619,120800,4645473300,65400,65500,65500,65400,317
|
|
20230619,120700,4624710700,65400,65500,65500,65400,22
|
|
20230619,120600,4623270000,65400,65500,65500,65400,188
|
|
20230619,120500,4610973100,65500,65400,65500,65400,37
|
|
20230619,120400,4608550800,65500,65500,65500,65400,44
|
|
20230619,120300,4605669100,65500,65400,65500,65400,115
|
|
20230619,120200,4598145400,65400,65500,65500,65400,208
|
|
20230619,120100,4584541000,65400,65500,65500,65400,814
|
|
20230619,120000,4531224700,65500,65400,65500,65400,443
|
|
20230619,115900,4502209300,65400,65500,65500,65400,79
|
|
20230619,115800,4497039900,65500,65400,65500,65400,276
|
|
20230619,115700,4478965100,65400,65500,65500,65400,28
|
|
20230619,115600,4477131900,65500,65500,65600,65400,824
|
|
20230619,115500,4423086200,65400,65500,65500,65400,74
|
|
20230619,115400,4418240300,65500,65400,65600,65400,458
|
|
20230619,115300,4388240200,65500,65500,65500,65400,119
|
|
20230619,115200,4380455000,65500,65400,65500,65400,215
|
|
20230619,115100,4366389700,65400,65400,65600,65400,387
|
|
20230619,115000,4341042400,65400,65400,65500,65400,294
|
|
20230619,114900,4321791700,65400,65400,65500,65400,17
|
|
20230619,114800,4320679700,65500,65500,65500,65400,87
|
|
20230619,114700,4314986800,65400,65500,65500,65400,1005
|
|
20230619,114600,4249189000,65500,65500,65500,65400,255
|
|
20230619,114500,4232486700,65500,65400,65500,65300,450
|
|
20230619,114400,4203023600,65400,65400,65400,65300,699
|
|
20230619,114300,4157321300,65400,65600,65600,65400,1079
|
|
20230619,114200,4086635300,65500,65500,65600,65500,208
|
|
20230619,114100,4073008600,65500,65400,65500,65400,2011
|
|
20230619,114000,3941291800,65400,65200,65400,65200,1074
|
|
20230619,113900,3871062900,65300,65100,65300,65100,1207
|
|
20230619,113800,3792246800,65200,65300,65300,65200,602
|
|
20230619,113700,3752995100,65300,65200,65300,65100,1231
|
|
20230619,113600,3672736300,65200,65000,65200,65000,4608
|
|
20230619,113500,3373085200,65000,64900,65000,64900,125
|
|
20230619,113400,3364961400,64900,64900,65000,64900,84
|
|
20230619,113300,3359504200,65000,64900,65000,64900,71
|
|
20230619,113200,3354890800,65000,65000,65000,64900,101
|
|
20230619,113100,3348331300,65000,65000,65000,64800,55
|
|
20230619,113000,3344759600,64900,64900,64900,64800,573
|
|
20230619,112900,3307573800,64800,64900,65000,64800,297
|
|
20230619,112800,3288299400,64900,65000,65000,64900,200
|
|
20230619,112700,3275311200,64900,64900,65000,64900,128
|
|
20230619,112600,3266998900,64900,64900,65000,64900,516
|
|
20230619,112500,3233503500,65000,64800,65000,64800,1081
|
|
20230619,112400,3163339700,64900,64900,64900,64800,167
|
|
20230619,112300,3152509100,64900,64800,64900,64800,171
|
|
20230619,112200,3141419800,64900,64700,64900,64700,389
|
|
20230619,112100,3116210800,64800,64800,64800,64600,174
|
|
20230619,112000,3104948700,64700,64800,64800,64700,184
|
|
20230619,111900,3093027500,64800,64700,64800,64700,534
|
|
20230619,111800,3058428100,64700,64700,64700,64600,57
|
|
20230619,111700,3054742500,64700,64700,64800,64700,809
|
|
20230619,111600,3002363100,64800,64700,64800,64700,222
|
|
20230619,111500,2987994200,64700,64700,64700,64600,182
|
|
20230619,111400,2976219500,64700,64500,64700,64500,282
|
|
20230619,111300,2957999400,64500,64500,64600,64500,214
|
|
20230619,111200,2944191800,64600,64600,64600,64500,82
|
|
20230619,111100,2938897000,64500,64500,64600,64500,90
|
|
20230619,111000,2933091100,64600,64600,64600,64600,260
|
|
20230619,110900,2916295100,64700,64600,64700,64600,38
|
|
20230619,110800,2913839000,64700,64600,64700,64600,108
|
|
20230619,110700,2906855300,64600,64800,64800,64600,943
|
|
20230619,110600,2845801700,64700,64600,64800,64600,521
|
|
20230619,110500,2812135800,64600,64700,64800,64600,150
|
|
20230619,110400,2802432200,64700,64700,64700,64600,160
|
|
20230619,110300,2792080300,64700,64700,64800,64700,77
|
|
20230619,110200,2787096600,64700,64700,64700,64600,664
|
|
20230619,110100,2744147400,64700,64600,64700,64600,31
|
|
20230619,110000,2742143800,64600,64700,64700,64600,91
|
|
20230619,105900,2736259200,64600,64700,64700,64600,195
|
|
20230619,105800,2723645100,64600,64700,64700,64600,48
|
|
20230619,105700,2720541700,64600,64500,64700,64400,304
|
|
20230619,105600,2700917700,64400,64400,64500,64400,32
|
|
20230619,105500,2698854500,64500,64400,64500,64400,54
|
|
20230619,105400,2695374000,64500,64500,64600,64500,753
|
|
20230619,105300,2646803600,64600,64600,64700,64600,162
|
|
20230619,105200,2636334700,64600,64500,64600,64500,164
|
|
20230619,105100,2625742400,64500,64400,64600,64400,191
|
|
20230619,105000,2613424000,64400,64400,64500,64400,55
|
|
20230619,104900,2609879500,64400,64400,64500,64400,80
|
|
20230619,104800,2604726400,64400,64500,64500,64300,54
|
|
20230619,104700,2601247000,64500,64400,64500,64300,59
|
|
20230619,104600,2597446300,64400,64400,64400,64300,37
|
|
20230619,104500,2595064900,64300,64300,64400,64300,44
|
|
20230619,104400,2592233500,64300,64400,64400,64300,62
|
|
20230619,104300,2588243200,64300,64300,64400,64300,77
|
|
20230619,104200,2583289500,64300,64200,64400,64200,104
|
|
20230619,104100,2576602800,64300,64400,64400,64200,586
|
|
20230619,104000,2538958400,64400,64400,64500,64400,67
|
|
20230619,103900,2534640900,64400,64500,64500,64400,286
|
|
20230619,103800,2516218800,64400,64300,64500,64300,292
|
|
20230619,103700,2497402800,64300,64200,64400,64200,96
|
|
20230619,103600,2491227700,64300,64200,64300,64200,56
|
|
20230619,103500,2487631000,64200,64200,64400,64200,48
|
|
20230619,103400,2484547200,64200,64200,64300,64200,131
|
|
20230619,103300,2476132800,64200,64400,64400,64200,396
|
|
20230619,103200,2450680300,64300,64400,64500,64300,60
|
|
20230619,103100,2446818900,64300,64300,64500,64300,125
|
|
20230619,103000,2438771000,64400,64300,64400,64300,68
|
|
20230619,102900,2434396400,64300,64400,64400,64300,65
|
|
20230619,102800,2430213300,64400,64300,64500,64300,486
|
|
20230619,102700,2398930600,64200,64100,64400,64100,332
|
|
20230619,102600,2377588300,64100,64100,64300,64100,150
|
|
20230619,102500,2367969600,64100,64200,64200,64100,106
|
|
20230619,102400,2361170000,64200,64200,64300,64100,220
|
|
20230619,102300,2347041400,64200,64200,64300,64200,210
|
|
20230619,102200,2333549300,64200,64300,64400,64200,139
|
|
20230619,102100,2324619300,64400,64500,64600,64300,419
|
|
20230619,102000,2297620800,64600,64700,64700,64500,282
|
|
20230619,101900,2279418600,64600,64800,64800,64600,480
|
|
20230619,101800,2248374100,64800,64800,64900,64700,214
|
|
20230619,101700,2234508600,64800,64800,64800,64700,507
|
|
20230619,101600,2201673400,64800,64900,65000,64700,360
|
|
20230619,101500,2178329300,64900,64900,65000,64800,336
|
|
20230619,101400,2156515000,64900,64900,65000,64800,362
|
|
20230619,101300,2133028200,64900,64900,65000,64800,304
|
|
20230619,101200,2113293800,64800,64900,65000,64700,406
|
|
20230619,101100,2086962800,64800,64900,64900,64800,284
|
|
20230619,101000,2068536600,64800,64800,64900,64800,265
|
|
20230619,100900,2051346700,64900,64800,64900,64800,328
|
|
20230619,100800,2030070100,64900,64900,64900,64800,243
|
|
20230619,100700,2014303100,64900,64700,64900,64700,196
|
|
20230619,100600,2001598700,64700,64800,64800,64700,548
|
|
20230619,100500,1966094500,64700,64800,64800,64700,272
|
|
20230619,100400,1948469900,64700,64700,64800,64600,541
|
|
20230619,100300,1913467000,64700,64600,64700,64600,137
|
|
20230619,100200,1904604700,64600,64700,64700,64600,365
|
|
20230619,100100,1881007300,64600,65100,65100,64600,678
|
|
20230619,100000,1837116700,65000,65100,65200,65000,330
|
|
20230619,095900,1815657100,65100,65200,65200,65000,473
|
|
20230619,095800,1784885800,65200,65200,65200,65000,381
|
|
20230619,095700,1760060300,65000,65000,65200,65000,959
|
|
20230619,095600,1697633600,65000,65000,65100,64900,622
|
|
20230619,095500,1657175100,65000,64800,65000,64800,1292
|
|
20230619,095400,1573272600,64700,64700,65000,64600,1849
|
|
20230619,095300,1453421900,64700,64700,64700,64500,1219
|
|
20230619,095200,1374668700,64700,64600,64700,64500,485
|
|
20230619,095100,1343339200,64500,64500,64700,64500,513
|
|
20230619,095000,1310211400,64500,64400,64600,64300,832
|
|
20230619,094900,1256558300,64400,64400,64500,64300,527
|
|
20230619,094800,1222621800,64300,64200,64400,64200,266
|
|
20230619,094700,1205529900,64300,64400,64500,64200,466
|
|
20230619,094600,1175550300,64400,64100,64400,64000,1040
|
|
20230619,094500,1108685100,64100,64000,64200,64000,577
|
|
20230619,094400,1071694500,64100,64000,64100,64000,1570
|
|
20230619,094300,971177200,64000,63900,64100,63800,902
|
|
20230619,094200,913467700,63900,63700,63900,63700,841
|
|
20230619,094100,859780900,63700,64000,64000,63700,348
|
|
20230619,094000,837567900,64000,63800,64000,63700,2960
|
|
20230619,093900,648236600,63800,63600,63800,63600,1075
|
|
20230619,093800,579752200,63500,63600,63600,63500,550
|
|
20230619,093700,544774500,63600,63600,63700,63600,191
|
|
20230619,093600,532614000,63600,63800,63800,63600,162
|
|
20230619,093500,522294100,63700,63700,63800,63600,355
|
|
20230619,093400,499683100,63700,63700,63700,63600,156
|
|
20230619,093300,489748500,63700,63600,63700,63600,101
|
|
20230619,093200,483318500,63700,63700,63800,63500,418
|
|
20230619,093100,456695700,63600,63600,63700,63500,589
|
|
20230619,093000,419232100,63500,63400,63600,63400,480
|
|
20230619,092900,388754600,63300,63400,63400,63200,285
|
|
20230619,092800,370699500,63400,63200,63400,63200,417
|
|
20230619,092700,344285900,63200,63200,63200,63200,39
|
|
20230619,092600,341821100,63200,62800,63200,62800,66
|
|
20230619,092500,337656300,62800,62600,63200,62600,166
|
|
20230619,092400,327191400,62600,62600,62600,62600,2
|
|
20230619,092300,327066200,62600,62700,62800,62600,126
|
|
20230619,092200,319168000,62700,62600,62700,62600,121
|
|
20230619,092100,311581700,62600,62600,62700,62600,159
|
|
20230619,092000,301621600,62600,62600,62800,62500,109
|
|
20230619,091900,294799300,62600,62600,62700,62500,157
|
|
20230619,091800,284971800,62700,62700,62800,62700,123
|
|
20230619,091700,277258600,62700,62700,62800,62700,159
|
|
20230619,091600,267288200,62800,62600,62800,62500,122
|
|
20230619,091500,259637900,62500,62700,62700,62500,243
|
|
20230619,091400,244428400,62700,62900,62900,62600,152
|
|
20230619,091300,234884600,62900,63200,63200,62900,198
|
|
20230619,091200,222396300,63200,63300,63300,63100,78
|
|
20230619,091100,217471100,63200,63200,63300,63200,713
|
|
20230619,091000,172405100,63200,63200,63200,63200,25
|
|
20230619,090900,170825100,63200,63200,63200,63200,31
|
|
20230619,090800,168865900,63200,63200,63200,63200,96
|
|
20230619,090700,162798700,63200,63100,63200,63100,365
|
|
20230619,090600,139736100,63000,62800,63000,62800,654
|
|
20230619,090500,98569900,62800,63100,63100,62800,653
|
|
20230619,090400,57456600,63100,63000,63100,63000,40
|
|
20230619,090300,54932700,63000,63100,63100,63000,241
|
|
20230619,090200,39728900,63100,63100,63100,63100,0
|
|
20230619,090100,39728900,63100,63000,63100,62900,166
|
|
20230619,090000,29272700,63200,63200,63200,63000,458
|