589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,184500,5460277000,69400,69400,69400,69400,0
|
|
20230622,184400,5460277000,69400,69400,69400,69400,0
|
|
20230622,184300,5460277000,69400,69400,69400,69400,0
|
|
20230622,184200,5460277000,69400,69400,69400,69400,0
|
|
20230622,184100,5460277000,69400,69400,69400,69400,0
|
|
20230622,184000,5460277000,69400,69400,69400,69400,0
|
|
20230622,183900,5460277000,69400,69400,69400,69400,0
|
|
20230622,183800,5460277000,69400,69400,69400,69400,0
|
|
20230622,183700,5460277000,69400,69400,69400,69400,0
|
|
20230622,183600,5460277000,69400,69400,69400,69400,0
|
|
20230622,183500,5460277000,69400,69400,69400,69400,0
|
|
20230622,183400,5460277000,69400,69400,69400,69400,0
|
|
20230622,183300,5460277000,69400,69400,69400,69400,0
|
|
20230622,183200,5460277000,69400,69400,69400,69400,0
|
|
20230622,183100,5460277000,69400,69400,69400,69400,0
|
|
20230622,183000,5460277000,69400,69400,69400,69400,0
|
|
20230622,182900,5460277000,69400,69400,69400,69400,0
|
|
20230622,182800,5460277000,69400,69400,69400,69400,0
|
|
20230622,182700,5460277000,69400,69400,69400,69400,0
|
|
20230622,182600,5460277000,69400,69400,69400,69400,0
|
|
20230622,182500,5460277000,69400,69400,69400,69400,0
|
|
20230622,182400,5460277000,69400,69400,69400,69400,0
|
|
20230622,182300,5460277000,69400,69400,69400,69400,0
|
|
20230622,182200,5460277000,69400,69400,69400,69400,0
|
|
20230622,182100,5460277000,69400,69400,69400,69400,0
|
|
20230622,182000,5460277000,69400,69400,69400,69400,0
|
|
20230622,181900,5460277000,69400,69400,69400,69400,0
|
|
20230622,181800,5460277000,69400,69400,69400,69400,0
|
|
20230622,181700,5460277000,69400,69400,69400,69400,0
|
|
20230622,181600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,181500,5460277000,69400,69400,69400,69400,0
|
|
20230622,181400,5460277000,69400,69400,69400,69400,0
|
|
20230622,181300,5460277000,69400,69400,69400,69400,0
|
|
20230622,181200,5460277000,69400,69400,69400,69400,0
|
|
20230622,181100,5460277000,69400,69400,69400,69400,0
|
|
20230622,181000,5460277000,69400,69400,69400,69400,0
|
|
20230622,180900,5460277000,69400,69400,69400,69400,0
|
|
20230622,180800,5460277000,69400,69400,69400,69400,0
|
|
20230622,180700,5460277000,69400,69400,69400,69400,0
|
|
20230622,180600,5460277000,69400,69400,69400,69400,0
|
|
20230622,180500,5460277000,69400,69400,69400,69400,0
|
|
20230622,180400,5460277000,69400,69400,69400,69400,0
|
|
20230622,180300,5460277000,69400,69400,69400,69400,0
|
|
20230622,180200,5460277000,69400,69400,69400,69400,0
|
|
20230622,180100,5460277000,69400,69400,69400,69400,0
|
|
20230622,180000,5460277000,69400,69400,69400,69400,0
|
|
20230622,175900,5460277000,69400,69400,69400,69400,0
|
|
20230622,175800,5460277000,69400,69400,69400,69400,0
|
|
20230622,175700,5460277000,69400,69400,69400,69400,0
|
|
20230622,175600,5460277000,69400,69400,69400,69400,0
|
|
20230622,175500,5460277000,69400,69400,69400,69400,0
|
|
20230622,175400,5460277000,69400,69400,69400,69400,0
|
|
20230622,175300,5460277000,69400,69400,69400,69400,0
|
|
20230622,175200,5460277000,69400,69400,69400,69400,0
|
|
20230622,175100,5460277000,69400,69400,69400,69400,0
|
|
20230622,175000,5460277000,69400,69400,69400,69400,0
|
|
20230622,174900,5460277000,69400,69400,69400,69400,0
|
|
20230622,174800,5460277000,69400,69400,69400,69400,0
|
|
20230622,174700,5460277000,69400,69400,69400,69400,0
|
|
20230622,174600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,174500,5460277000,69400,69400,69400,69400,0
|
|
20230622,174400,5460277000,69400,69400,69400,69400,0
|
|
20230622,174300,5460277000,69400,69400,69400,69400,0
|
|
20230622,174200,5460277000,69400,69400,69400,69400,0
|
|
20230622,174100,5460277000,69400,69400,69400,69400,0
|
|
20230622,174000,5460277000,69400,69400,69400,69400,0
|
|
20230622,173900,5460277000,69400,69400,69400,69400,0
|
|
20230622,173800,5460277000,69400,69400,69400,69400,0
|
|
20230622,173700,5460277000,69400,69400,69400,69400,0
|
|
20230622,173600,5460277000,69400,69400,69400,69400,0
|
|
20230622,173500,5460277000,69400,69400,69400,69400,0
|
|
20230622,173400,5460277000,69400,69400,69400,69400,0
|
|
20230622,173300,5460277000,69400,69400,69400,69400,0
|
|
20230622,173200,5460277000,69400,69400,69400,69400,0
|
|
20230622,173100,5460277000,69400,69400,69400,69400,0
|
|
20230622,173000,5460277000,69400,69400,69400,69400,0
|
|
20230622,172900,5460277000,69400,69400,69400,69400,0
|
|
20230622,172800,5460277000,69400,69400,69400,69400,0
|
|
20230622,172700,5460277000,69400,69400,69400,69400,0
|
|
20230622,172600,5460277000,69400,69400,69400,69400,0
|
|
20230622,172500,5460277000,69400,69400,69400,69400,0
|
|
20230622,172400,5460277000,69400,69400,69400,69400,0
|
|
20230622,172300,5460277000,69400,69400,69400,69400,0
|
|
20230622,172200,5460277000,69400,69400,69400,69400,0
|
|
20230622,172100,5460277000,69400,69400,69400,69400,0
|
|
20230622,172000,5460277000,69400,69400,69400,69400,0
|
|
20230622,171900,5460277000,69400,69400,69400,69400,0
|
|
20230622,171800,5460277000,69400,69400,69400,69400,0
|
|
20230622,171700,5460277000,69400,69400,69400,69400,0
|
|
20230622,171600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,171500,5460277000,69400,69400,69400,69400,0
|
|
20230622,171400,5460277000,69400,69400,69400,69400,0
|
|
20230622,171300,5460277000,69400,69400,69400,69400,0
|
|
20230622,171200,5460277000,69400,69400,69400,69400,0
|
|
20230622,171100,5460277000,69400,69400,69400,69400,0
|
|
20230622,171000,5460277000,69400,69400,69400,69400,0
|
|
20230622,170900,5460277000,69400,69400,69400,69400,0
|
|
20230622,170800,5460277000,69400,69400,69400,69400,0
|
|
20230622,170700,5460277000,69400,69400,69400,69400,0
|
|
20230622,170600,5460277000,69400,69400,69400,69400,0
|
|
20230622,170500,5460277000,69400,69400,69400,69400,0
|
|
20230622,170400,5460277000,69400,69400,69400,69400,0
|
|
20230622,170300,5460277000,69400,69400,69400,69400,0
|
|
20230622,170200,5460277000,69400,69400,69400,69400,0
|
|
20230622,170100,5460277000,69400,69400,69400,69400,0
|
|
20230622,170000,5460277000,69400,69400,69400,69400,0
|
|
20230622,165900,5460277000,69400,69400,69400,69400,0
|
|
20230622,165800,5460277000,69400,69400,69400,69400,0
|
|
20230622,165700,5460277000,69400,69400,69400,69400,0
|
|
20230622,165600,5460277000,69400,69400,69400,69400,0
|
|
20230622,165500,5460277000,69400,69400,69400,69400,0
|
|
20230622,165400,5460277000,69400,69400,69400,69400,0
|
|
20230622,165300,5460277000,69400,69400,69400,69400,0
|
|
20230622,165200,5460277000,69400,69400,69400,69400,0
|
|
20230622,165100,5460277000,69400,69400,69400,69400,0
|
|
20230622,165000,5460277000,69400,69400,69400,69400,0
|
|
20230622,164900,5460277000,69400,69400,69400,69400,0
|
|
20230622,164800,5460277000,69400,69400,69400,69400,0
|
|
20230622,164700,5460277000,69400,69400,69400,69400,0
|
|
20230622,164600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,164500,5460277000,69400,69400,69400,69400,0
|
|
20230622,164400,5460277000,69400,69400,69400,69400,0
|
|
20230622,164300,5460277000,69400,69400,69400,69400,0
|
|
20230622,164200,5460277000,69400,69400,69400,69400,0
|
|
20230622,164100,5460277000,69400,69400,69400,69400,0
|
|
20230622,164000,5460277000,69400,69400,69400,69400,0
|
|
20230622,163900,5460277000,69400,69400,69400,69400,0
|
|
20230622,163800,5460277000,69400,69400,69400,69400,0
|
|
20230622,163700,5460277000,69400,69400,69400,69400,0
|
|
20230622,163600,5460277000,69400,69400,69400,69400,0
|
|
20230622,163500,5460277000,69400,69400,69400,69400,0
|
|
20230622,163400,5460277000,69400,69400,69400,69400,0
|
|
20230622,163300,5460277000,69400,69400,69400,69400,0
|
|
20230622,163200,5460277000,69400,69400,69400,69400,0
|
|
20230622,163100,5460277000,69400,69400,69400,69400,0
|
|
20230622,163000,5460277000,69400,69400,69400,69400,0
|
|
20230622,162900,5460277000,69400,69400,69400,69400,0
|
|
20230622,162800,5460277000,69400,69400,69400,69400,0
|
|
20230622,162700,5460277000,69400,69400,69400,69400,0
|
|
20230622,162600,5460277000,69400,69400,69400,69400,0
|
|
20230622,162500,5460277000,69400,69400,69400,69400,0
|
|
20230622,162400,5460277000,69400,69400,69400,69400,0
|
|
20230622,162300,5460277000,69400,69400,69400,69400,0
|
|
20230622,162200,5460277000,69400,69400,69400,69400,0
|
|
20230622,162100,5460277000,69400,69400,69400,69400,0
|
|
20230622,162000,5460277000,69400,69400,69400,69400,0
|
|
20230622,161900,5460277000,69400,69400,69400,69400,0
|
|
20230622,161800,5460277000,69400,69400,69400,69400,0
|
|
20230622,161700,5460277000,69400,69400,69400,69400,0
|
|
20230622,161600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,161500,5460277000,69400,69400,69400,69400,0
|
|
20230622,161400,5460277000,69400,69400,69400,69400,0
|
|
20230622,161300,5460277000,69400,69400,69400,69400,0
|
|
20230622,161200,5460277000,69400,69400,69400,69400,0
|
|
20230622,161100,5460277000,69400,69400,69400,69400,0
|
|
20230622,161000,5460277000,69400,69400,69400,69400,0
|
|
20230622,160900,5460277000,69400,69400,69400,69400,0
|
|
20230622,160800,5460277000,69400,69400,69400,69400,0
|
|
20230622,160700,5460277000,69400,69400,69400,69400,0
|
|
20230622,160600,5460277000,69400,69400,69400,69400,0
|
|
20230622,160500,5460277000,69400,69400,69400,69400,0
|
|
20230622,160400,5460277000,69400,69400,69400,69400,0
|
|
20230622,160300,5460277000,69400,69400,69400,69400,0
|
|
20230622,160200,5460277000,69400,69400,69400,69400,0
|
|
20230622,160100,5460277000,69400,69400,69400,69400,0
|
|
20230622,160000,5460277000,69400,69400,69400,69400,0
|
|
20230622,155900,5460277000,69400,69400,69400,69400,0
|
|
20230622,155800,5460277000,69400,69400,69400,69400,0
|
|
20230622,155700,5460277000,69400,69400,69400,69400,0
|
|
20230622,155600,5460277000,69400,69400,69400,69400,0
|
|
20230622,155500,5460277000,69400,69400,69400,69400,0
|
|
20230622,155400,5460277000,69400,69400,69400,69400,0
|
|
20230622,155300,5460277000,69400,69400,69400,69400,0
|
|
20230622,155200,5460277000,69400,69400,69400,69400,0
|
|
20230622,155100,5460277000,69400,69400,69400,69400,0
|
|
20230622,155000,5460277000,69400,69400,69400,69400,0
|
|
20230622,154900,5460277000,69400,69400,69400,69400,0
|
|
20230622,154800,5460277000,69400,69400,69400,69400,0
|
|
20230622,154700,5460277000,69400,69400,69400,69400,0
|
|
20230622,154600,5460277000,69400,69400,69400,69400,4809
|
|
20230622,154500,5460277000,69400,69400,69400,69400,0
|
|
20230622,154400,5460277000,69400,69400,69400,69400,0
|
|
20230622,154300,5460277000,69400,69400,69400,69400,0
|
|
20230622,154200,5460277000,69400,69400,69400,69400,0
|
|
20230622,154100,5460277000,69400,69400,69400,69400,0
|
|
20230622,154000,5460277000,69400,69400,69400,69400,0
|
|
20230622,153900,5460277000,69400,69400,69400,69400,0
|
|
20230622,153800,5460277000,69400,69400,69400,69400,0
|
|
20230622,153700,5460277000,69400,69400,69400,69400,0
|
|
20230622,153600,5460277000,69400,69400,69400,69400,0
|
|
20230622,153500,5460277000,69400,69400,69400,69400,0
|
|
20230622,153400,5460277000,69400,69400,69400,69400,0
|
|
20230622,153300,5460277000,69400,69400,69400,69400,0
|
|
20230622,153200,5460277000,69400,69400,69400,69400,0
|
|
20230622,153100,5460277000,69400,69400,69400,69400,0
|
|
20230622,153000,5460277000,69400,69400,69400,69400,4809
|
|
20230622,152900,5126532400,69100,69100,69100,69100,0
|
|
20230622,152800,5126532400,69100,69100,69100,69100,0
|
|
20230622,152700,5126532400,69100,69100,69100,69100,0
|
|
20230622,152600,5126532400,69100,69100,69100,69100,0
|
|
20230622,152500,5126532400,69100,69100,69100,69100,0
|
|
20230622,152400,5126532400,69100,69100,69100,69100,0
|
|
20230622,152300,5126532400,69100,69100,69100,69100,0
|
|
20230622,152200,5126532400,69100,69100,69100,69100,0
|
|
20230622,152100,5126532400,69100,69100,69100,69100,0
|
|
20230622,152000,5126532400,69100,69100,69100,69100,0
|
|
20230622,151900,5126532400,69100,69100,69100,69000,271
|
|
20230622,151800,5107819000,69000,69100,69100,69000,192
|
|
20230622,151700,5094569400,69100,69200,69200,69100,66
|
|
20230622,151600,5090005000,69200,69100,69200,69100,145
|
|
20230622,151500,5079983300,69200,69100,69200,69100,18
|
|
20230622,151400,5078737800,69200,69100,69200,69100,126
|
|
20230622,151300,5070021700,69100,69100,69200,69100,274
|
|
20230622,151200,5051084300,69100,69100,69200,69100,42
|
|
20230622,151100,5048180600,69100,69100,69200,69100,280
|
|
20230622,151000,5028807000,69100,69200,69200,69100,188
|
|
20230622,150900,5015797900,69100,69300,69300,69100,387
|
|
20230622,150800,4989010400,69200,69300,69300,69200,61
|
|
20230622,150700,4984783400,69300,69300,69400,69300,119
|
|
20230622,150600,4976534400,69300,69400,69400,69300,302
|
|
20230622,150500,4955605700,69300,69300,69300,69300,148
|
|
20230622,150400,4945349300,69300,69300,69300,69300,90
|
|
20230622,150300,4939112300,69300,69200,69300,69200,519
|
|
20230622,150200,4903151100,69200,69000,69200,69000,359
|
|
20230622,150100,4878343300,69000,69200,69200,69000,341
|
|
20230622,150000,4854768000,69300,69300,69300,69200,28
|
|
20230622,145900,4852827800,69200,69300,69300,69200,49
|
|
20230622,145800,4849432500,69200,69200,69200,69100,202
|
|
20230622,145700,4835457300,69200,69100,69200,69100,148
|
|
20230622,145600,4825223500,69100,69000,69100,69000,101
|
|
20230622,145500,4818245200,69000,69000,69000,68900,196
|
|
20230622,145400,4804728700,69000,68900,69000,68800,584
|
|
20230622,145300,4764517700,68900,68800,68900,68800,52
|
|
20230622,145200,4760935400,68800,68800,68900,68800,392
|
|
20230622,145100,4733952000,68800,68900,68900,68800,985
|
|
20230622,145000,4666183100,68900,68900,68900,68900,53
|
|
20230622,144900,4662531400,68900,69100,69100,68800,798
|
|
20230622,144800,4607565200,69100,69000,69100,69000,161
|
|
20230622,144700,4596450200,69000,69100,69100,69000,94
|
|
20230622,144600,4589959900,69100,69100,69100,69000,84
|
|
20230622,144500,4584155900,69000,69000,69100,69000,43
|
|
20230622,144400,4581187100,69000,69000,69100,69000,121
|
|
20230622,144300,4572833400,69000,69000,69000,68900,70
|
|
20230622,144200,4568007800,68900,69000,69000,68900,107
|
|
20230622,144100,4560625700,69000,68900,69000,68900,25
|
|
20230622,144000,4558902200,68900,69100,69100,68800,568
|
|
20230622,143900,4519766400,69100,69100,69100,69100,19
|
|
20230622,143800,4518453500,69100,69100,69100,69000,74
|
|
20230622,143700,4513341600,69100,69100,69100,69000,66
|
|
20230622,143600,4508783800,69000,69000,69000,68900,99
|
|
20230622,143500,4501952900,69000,69000,69000,68900,235
|
|
20230622,143400,4485738200,69000,69100,69100,69000,190
|
|
20230622,143300,4472625700,69100,69100,69100,69100,81
|
|
20230622,143200,4467028600,69100,69000,69100,69000,140
|
|
20230622,143100,4457364500,69100,68900,69100,68900,365
|
|
20230622,143000,4432207200,68800,68800,68900,68800,60
|
|
20230622,142900,4428073500,68800,68800,68900,68800,129
|
|
20230622,142800,4419189500,68900,68900,68900,68800,33
|
|
20230622,142700,4416916300,68900,68800,68900,68800,204
|
|
20230622,142600,4402872300,68900,69100,69100,68900,100
|
|
20230622,142500,4395977200,69100,69100,69100,69000,165
|
|
20230622,142400,4384577900,69100,69100,69100,69000,24
|
|
20230622,142300,4382919800,69100,69000,69200,69000,95
|
|
20230622,142200,4376357800,69200,69100,69200,69000,83
|
|
20230622,142100,4370624200,69100,69100,69200,69100,84
|
|
20230622,142000,4364818700,69100,69100,69100,69100,126
|
|
20230622,141900,4356112100,69100,69100,69100,69100,61
|
|
20230622,141800,4351897000,69100,68900,69100,68900,48
|
|
20230622,141700,4348586800,68900,69100,69100,68900,1009
|
|
20230622,141600,4279054200,68900,68900,69100,68900,58
|
|
20230622,141500,4275053600,69000,69000,69100,69000,305
|
|
20230622,141400,4253998200,69000,69000,69100,69000,49
|
|
20230622,141300,4250615600,69100,69000,69100,69000,116
|
|
20230622,141200,4242605300,69100,69000,69100,68900,120
|
|
20230622,141100,4234329100,69000,69000,69000,68900,114
|
|
20230622,141000,4226466100,69000,69000,69000,68900,98
|
|
20230622,140900,4219707100,68900,68900,69100,68900,168
|
|
20230622,140800,4208118800,68900,69000,69100,68900,144
|
|
20230622,140700,4198186700,69100,69100,69100,68900,116
|
|
20230622,140600,4190174400,69100,69100,69100,68900,100
|
|
20230622,140500,4183276000,69100,69100,69100,68900,194
|
|
20230622,140400,4169884600,69100,69000,69200,69000,78
|
|
20230622,140300,4164494700,69000,69000,69100,68900,191
|
|
20230622,140200,4151315100,68900,69100,69100,68900,171
|
|
20230622,140100,4139511400,69100,69100,69400,69100,256
|
|
20230622,140000,4121799200,69200,69200,69300,69100,188
|
|
20230622,135900,4108792300,69200,69300,69300,69100,178
|
|
20230622,135800,4096477900,69200,69400,69400,69200,200
|
|
20230622,135700,4082608700,69300,69400,69400,69300,139
|
|
20230622,135600,4072974000,69400,69400,69400,69300,141
|
|
20230622,135500,4063190500,69400,69400,69400,69400,3
|
|
20230622,135400,4062982300,69400,69400,69400,69300,69
|
|
20230622,135300,4058193800,69400,69400,69400,69300,102
|
|
20230622,135200,4051119600,69300,69300,69400,69300,77
|
|
20230622,135100,4045778700,69400,69500,69500,69400,76
|
|
20230622,135000,4040502600,69500,69400,69500,69300,228
|
|
20230622,134900,4024672900,69400,69500,69500,69400,27
|
|
20230622,134800,4022797800,69500,69500,69500,69400,317
|
|
20230622,134700,4000773800,69600,69600,69600,69600,79
|
|
20230622,134600,3995275400,69600,69600,69600,69500,46
|
|
20230622,134500,3992074100,69600,69500,69600,69500,76
|
|
20230622,134400,3986790100,69400,69500,69500,69400,107
|
|
20230622,134300,3979354200,69500,69500,69600,69400,116
|
|
20230622,134200,3971288200,69500,69500,69500,69500,380
|
|
20230622,134100,3944878200,69500,69600,69600,69200,626
|
|
20230622,134000,3901385700,69500,69600,69700,69500,136
|
|
20230622,133900,3891928200,69700,69700,69700,69600,238
|
|
20230622,133800,3875349000,69700,69700,69700,69600,100
|
|
20230622,133700,3868380000,69700,69800,69800,69600,214
|
|
20230622,133600,3853460200,69700,69800,69800,69700,143
|
|
20230622,133500,3843479800,69800,69900,69900,69800,177
|
|
20230622,133400,3831112600,69900,69800,69900,69800,189
|
|
20230622,133300,3817905100,69800,69700,69800,69700,137
|
|
20230622,133200,3808342700,69700,70000,70000,69600,147
|
|
20230622,133100,3798083600,69900,70000,70000,69900,216
|
|
20230622,133000,3782967100,70000,70000,70000,69900,117
|
|
20230622,132900,3774777500,70000,69900,70000,69900,207
|
|
20230622,132800,3760302500,69900,69900,69900,69800,106
|
|
20230622,132700,3752896200,69900,69900,69900,69800,134
|
|
20230622,132600,3743529700,69900,69900,69900,69800,205
|
|
20230622,132500,3729201100,69900,69800,69900,69800,94
|
|
20230622,132400,3722630800,69800,69900,69900,69800,365
|
|
20230622,132300,3697126600,69900,69900,69900,69800,102
|
|
20230622,132200,3689997600,69900,69900,69900,69800,200
|
|
20230622,132100,3676018600,69900,69900,69900,69800,200
|
|
20230622,132000,3662041300,69900,69900,69900,69800,395
|
|
20230622,131900,3634433500,69900,69900,69900,69800,208
|
|
20230622,131800,3619896000,69900,69900,69900,69800,132
|
|
20230622,131700,3610669500,69900,69900,69900,69800,81
|
|
20230622,131600,3605013400,69800,69800,69800,69800,255
|
|
20230622,131500,3587214400,69800,69600,69800,69600,115
|
|
20230622,131400,3579199500,69700,69700,69700,69600,186
|
|
20230622,131300,3566237500,69700,69700,69700,69600,138
|
|
20230622,131200,3556619800,69700,69600,69700,69600,171
|
|
20230622,131100,3544703000,69700,69600,69700,69600,279
|
|
20230622,131000,3525271100,69700,69600,69700,69600,171
|
|
20230622,130900,3513352500,69700,69700,69700,69700,155
|
|
20230622,130800,3502549000,69700,69700,69700,69600,62
|
|
20230622,130700,3498227700,69600,69700,69700,69600,52
|
|
20230622,130600,3494603800,69600,69700,69700,69600,58
|
|
20230622,130500,3490563500,69700,69700,69700,69600,247
|
|
20230622,130400,3473349500,69700,69600,69700,69600,111
|
|
20230622,130300,3465613200,69700,69700,69700,69600,53
|
|
20230622,130200,3461922000,69700,69700,69700,69700,70
|
|
20230622,130100,3457043000,69600,69700,69700,69600,61
|
|
20230622,130000,3452791900,69700,69700,69700,69600,13
|
|
20230622,125900,3451886400,69700,69700,69700,69600,53
|
|
20230622,125800,3448193300,69600,69700,69700,69600,30
|
|
20230622,125700,3446102400,69600,69500,69600,69500,361
|
|
20230622,125600,3420977100,69500,69500,69600,69500,29
|
|
20230622,125500,3418960900,69500,69600,69600,69500,27
|
|
20230622,125400,3417082200,69600,69500,69600,69500,76
|
|
20230622,125300,3411794200,69500,69700,69700,69500,1668
|
|
20230622,125200,3295813300,69700,69600,69700,69600,62
|
|
20230622,125100,3291492900,69700,69600,69700,69600,21
|
|
20230622,125000,3290030500,69700,69700,69700,69600,154
|
|
20230622,124900,3279302400,69700,69700,69700,69600,191
|
|
20230622,124800,3265989800,69700,69800,69800,69700,7
|
|
20230622,124700,3265501300,69800,69800,69800,69800,80
|
|
20230622,124600,3259917300,69800,69700,69800,69700,52
|
|
20230622,124500,3256288400,69700,69800,69800,69700,42
|
|
20230622,124400,3253356900,69800,69800,69800,69800,19
|
|
20230622,124300,3252030700,69800,69700,69800,69700,38
|
|
20230622,124200,3249378700,69800,69700,69800,69700,230
|
|
20230622,124100,3233346600,69700,69800,69800,69700,37
|
|
20230622,124000,3230766400,69800,69700,69800,69700,45
|
|
20230622,123900,3227626100,69700,69800,69800,69700,77
|
|
20230622,123800,3222253100,69800,69800,69800,69800,17
|
|
20230622,123700,3221066500,69800,69700,69800,69700,116
|
|
20230622,123600,3212976800,69800,69700,69800,69700,9
|
|
20230622,123500,3212348900,69700,69700,69800,69700,109
|
|
20230622,123400,3204743200,69800,69700,69800,69600,119
|
|
20230622,123300,3196449600,69800,69800,69800,69800,23
|
|
20230622,123200,3194844200,69800,69700,69800,69700,109
|
|
20230622,123100,3187239200,69700,69700,69700,69700,40
|
|
20230622,123000,3184451200,69700,69600,69700,69600,65
|
|
20230622,122900,3179920900,69600,69700,69800,69600,77
|
|
20230622,122800,3174553800,69800,69700,69800,69700,103
|
|
20230622,122700,3167367700,69700,69700,69700,69700,105
|
|
20230622,122600,3160049200,69700,69700,69700,69700,35
|
|
20230622,122500,3157609700,69700,69700,69800,69600,167
|
|
20230622,122400,3145974700,69800,69800,69800,69700,39
|
|
20230622,122300,3143254200,69800,69800,69800,69800,72
|
|
20230622,122200,3138228600,69700,69700,69800,69700,12
|
|
20230622,122100,3137391600,69700,69800,69800,69700,19
|
|
20230622,122000,3136066200,69700,69800,69900,69700,222
|
|
20230622,121900,3120584500,69800,69800,69900,69700,154
|
|
20230622,121800,3109827300,69800,69800,69900,69700,154
|
|
20230622,121700,3099078100,69900,69900,69900,69900,74
|
|
20230622,121600,3093905500,69900,69900,69900,69900,24
|
|
20230622,121500,3092227900,69900,70000,70000,69900,60
|
|
20230622,121400,3088033200,69900,69900,70000,69900,45
|
|
20230622,121300,3084886700,70000,69900,70000,69800,222
|
|
20230622,121200,3069365600,69900,69900,69900,69900,10
|
|
20230622,121100,3068666600,69800,69900,69900,69800,19
|
|
20230622,121000,3067339100,69900,69800,69900,69800,47
|
|
20230622,120900,3064053900,69900,69900,69900,69700,548
|
|
20230622,120800,3025800500,69900,69800,70000,69800,151
|
|
20230622,120700,3015246800,69900,69900,69900,69800,18
|
|
20230622,120600,3013989000,69900,70000,70000,69900,91
|
|
20230622,120500,3007624900,69900,69900,70000,69900,50
|
|
20230622,120400,3004128600,70000,69900,70000,69900,5
|
|
20230622,120300,3003779000,70000,70000,70000,69800,94
|
|
20230622,120200,2997203500,70000,69900,70000,69900,78
|
|
20230622,120100,2991746700,70100,70100,70200,69900,1538
|
|
20230622,120000,2884091700,70200,70200,70200,70000,225
|
|
20230622,115900,2868318900,70200,70200,70200,70100,100
|
|
20230622,115800,2861304300,70200,70300,70300,70100,125
|
|
20230622,115700,2852527700,70200,70300,70300,70200,186
|
|
20230622,115600,2839469000,70300,70300,70300,70300,86
|
|
20230622,115500,2833423200,70300,70200,70300,70200,21
|
|
20230622,115400,2831947900,70200,70200,70200,70200,75
|
|
20230622,115300,2826682900,70300,70300,70300,70200,144
|
|
20230622,115200,2816562400,70200,70300,70300,70200,112
|
|
20230622,115100,2808691100,70200,70100,70300,70100,709
|
|
20230622,115000,2758937000,70100,70000,70100,69900,1743
|
|
20230622,114900,2636905500,70000,70000,70000,70000,80
|
|
20230622,114800,2631305500,70000,69900,70000,69900,67
|
|
20230622,114700,2626617800,69900,70000,70000,69900,66
|
|
20230622,114600,2621998100,70000,70000,70000,69900,248
|
|
20230622,114500,2604638800,70000,70000,70000,69900,469
|
|
20230622,114400,2571808900,70000,70000,70000,70000,105
|
|
20230622,114300,2564458900,70000,69900,70000,69900,29
|
|
20230622,114200,2562429200,69900,69900,70000,69900,125
|
|
20230622,114100,2553691100,69900,69900,69900,69900,229
|
|
20230622,114000,2537684000,69900,69800,69900,69800,30
|
|
20230622,113900,2535587300,69900,69900,69900,69800,80
|
|
20230622,113800,2529996800,69800,69800,69800,69800,67
|
|
20230622,113700,2525320200,69800,69800,69800,69700,52
|
|
20230622,113600,2521690700,69900,69900,69900,69700,185
|
|
20230622,113500,2508778300,69800,69800,69900,69800,111
|
|
20230622,113400,2501029700,69900,69900,69900,69900,341
|
|
20230622,113300,2477193800,69900,69900,69900,69800,24
|
|
20230622,113200,2475516500,69800,69900,69900,69800,136
|
|
20230622,113100,2466010500,69900,69900,69900,69800,101
|
|
20230622,113000,2458950900,69900,69900,69900,69800,82
|
|
20230622,112900,2453221300,69900,69900,69900,69800,75
|
|
20230622,112800,2447979100,69900,69900,70000,69900,118
|
|
20230622,112700,2439729200,69900,69900,70000,69900,62
|
|
20230622,112600,2435394300,70000,70000,70000,69900,83
|
|
20230622,112500,2429585900,70000,69900,70000,69900,308
|
|
20230622,112400,2408054700,70000,70000,70000,69900,136
|
|
20230622,112300,2398535700,70000,69900,70000,69900,83
|
|
20230622,112200,2392730600,70000,70000,70000,69900,88
|
|
20230622,112100,2386571400,70000,69800,70000,69800,2929
|
|
20230622,112000,2181807100,69800,69800,69800,69700,29
|
|
20230622,111900,2179783000,69700,69700,69800,69700,110
|
|
20230622,111800,2172106200,69800,69800,69800,69700,648
|
|
20230622,111700,2126891900,69800,69800,69800,69700,309
|
|
20230622,111600,2105326300,69800,69800,69800,69700,56
|
|
20230622,111500,2101421100,69800,69800,69800,69700,79
|
|
20230622,111400,2095907400,69800,69700,69800,69600,803
|
|
20230622,111300,2039946400,69700,69600,69700,69600,617
|
|
20230622,111200,1997001000,69600,69500,69600,69500,151
|
|
20230622,111100,1986493400,69500,69600,69700,69500,107
|
|
20230622,111000,1979048500,69600,69500,69600,69500,278
|
|
20230622,110900,1959701000,69600,69400,69600,69400,1077
|
|
20230622,110800,1884845900,69400,69400,69500,69400,541
|
|
20230622,110700,1847297800,69400,69300,69400,69300,486
|
|
20230622,110600,1813608400,69300,69200,69300,69200,82
|
|
20230622,110500,1807930800,69200,69200,69200,69100,81
|
|
20230622,110400,1802325800,69100,69100,69200,69000,388
|
|
20230622,110300,1775515200,69000,69000,69000,69000,54
|
|
20230622,110200,1771789200,69100,69100,69100,69000,75
|
|
20230622,110100,1766606800,69100,69000,69100,69000,54
|
|
20230622,110000,1762879900,69000,69000,69100,69000,43
|
|
20230622,105900,1759910800,69000,68900,69100,68800,86
|
|
20230622,105800,1753972300,68900,69200,69200,68900,84
|
|
20230622,105700,1748182400,69100,69000,69100,69000,265
|
|
20230622,105600,1729891900,68900,69000,69000,68900,71
|
|
20230622,105500,1724995700,68900,68900,69000,68900,52
|
|
20230622,105400,1721412400,69000,69000,69000,68900,197
|
|
20230622,105300,1707830100,68900,69000,69000,68900,42
|
|
20230622,105200,1704935200,69000,68800,69000,68800,453
|
|
20230622,105100,1673723000,68800,68900,68900,68800,74
|
|
20230622,105000,1668626600,68800,68800,68900,68800,35
|
|
20230622,104900,1666218400,68900,68800,68900,68800,36
|
|
20230622,104800,1663740300,68800,68800,68900,68800,38
|
|
20230622,104700,1661125300,68700,68800,68900,68700,35
|
|
20230622,104600,1658717200,68900,68700,68900,68700,158
|
|
20230622,104500,1647859100,68800,68900,68900,68700,93
|
|
20230622,104400,1641464000,68900,68700,69000,68700,44
|
|
20230622,104300,1638437200,68900,69000,69000,68700,72
|
|
20230622,104200,1633483700,68800,69000,69000,68800,124
|
|
20230622,104100,1624951900,69100,69000,69100,68800,3002
|
|
20230622,104000,1418014000,69100,69000,69100,69000,102
|
|
20230622,103900,1410969000,69000,69100,69100,69000,57
|
|
20230622,103800,1407031600,69100,69200,69200,69100,45
|
|
20230622,103700,1403921000,69000,69100,69300,69000,731
|
|
20230622,103600,1353310800,69100,69000,69100,69000,80
|
|
20230622,103500,1347789800,69000,69000,69000,68900,52
|
|
20230622,103400,1344204700,69000,69000,69000,68900,23
|
|
20230622,103300,1342618100,69000,69100,69100,68900,80
|
|
20230622,103200,1337099000,69100,69000,69100,69000,47
|
|
20230622,103100,1333852200,69100,69100,69100,69000,32
|
|
20230622,103000,1331643100,69000,69000,69100,69000,110
|
|
20230622,102900,1324051400,69000,68900,69000,68900,31
|
|
20230622,102800,1321915000,69000,69000,69000,68900,54
|
|
20230622,102700,1318189100,69100,69100,69200,69000,105
|
|
20230622,102600,1310928500,69100,69100,69200,69100,91
|
|
20230622,102500,1304633900,69000,69100,69200,69000,90
|
|
20230622,102400,1298414500,69000,69200,69200,69000,52
|
|
20230622,102300,1294821200,69100,69100,69200,69000,57
|
|
20230622,102200,1290884400,69100,68900,69200,68900,44
|
|
20230622,102100,1287847800,69200,68900,69200,68800,30
|
|
20230622,102000,1285777200,68900,68900,69200,68800,48
|
|
20230622,101900,1282465400,68800,68900,68900,68800,59
|
|
20230622,101800,1278403400,68900,68700,68900,68700,129
|
|
20230622,101700,1269530100,68900,69100,69100,68800,269
|
|
20230622,101600,1251004400,69000,69100,69100,69000,200
|
|
20230622,101500,1237202800,69000,69100,69100,69000,49
|
|
20230622,101400,1233820600,69100,69100,69200,69100,66
|
|
20230622,101300,1229259700,69200,69300,69300,69100,594
|
|
20230622,101200,1188138200,69300,69400,69500,69300,525
|
|
20230622,101100,1151674900,69400,69500,69500,69400,882
|
|
20230622,101000,1090392500,69500,69400,69600,69400,855
|
|
20230622,100900,1030970400,69500,69400,69500,69300,169
|
|
20230622,100800,1019243900,69200,69200,69400,69200,290
|
|
20230622,100700,999141500,69200,69200,69200,69100,422
|
|
20230622,100600,969949500,69200,69000,69200,68900,1380
|
|
20230622,100500,874714000,69000,68900,69000,68900,153
|
|
20230622,100400,864160600,68900,69000,69000,68800,80
|
|
20230622,100300,858648300,69000,69000,69000,68900,99
|
|
20230622,100200,851819600,69000,68800,69000,68800,158
|
|
20230622,100100,840929800,68800,68900,68900,68800,87
|
|
20230622,100000,834937000,68900,68900,68900,68800,60
|
|
20230622,095900,830803400,68900,69000,69000,68900,80
|
|
20230622,095800,825288000,69000,68900,69000,68900,91
|
|
20230622,095700,819013200,68900,69000,69000,68900,86
|
|
20230622,095600,813079500,69000,69000,69000,68900,52
|
|
20230622,095500,809492800,69000,69000,69000,68800,53
|
|
20230622,095400,805838000,69000,69000,69000,68700,279
|
|
20230622,095300,786593300,68700,68700,69000,68700,109
|
|
20230622,095200,779078900,69000,68900,69000,68700,76
|
|
20230622,095100,773840300,68900,68800,68900,68800,107
|
|
20230622,095000,766472800,68900,68800,68900,68700,124
|
|
20230622,094900,757938700,68800,68800,68800,68600,118
|
|
20230622,094800,749834800,68800,68900,68900,68800,162
|
|
20230622,094700,738683300,68800,68800,69100,68800,154
|
|
20230622,094600,728071800,69100,69000,69100,68800,249
|
|
20230622,094500,710866900,68800,69000,69100,68800,538
|
|
20230622,094400,673744500,69000,68900,69000,68800,177
|
|
20230622,094300,661549200,68900,68800,68900,68800,247
|
|
20230622,094200,644532600,68800,68700,68900,68700,226
|
|
20230622,094100,628981500,68700,68700,69000,68700,296
|
|
20230622,094000,608607500,68800,68700,68800,68700,73
|
|
20230622,093900,603585900,68800,68400,68800,68400,677
|
|
20230622,093800,557190600,68500,68400,68500,68400,52
|
|
20230622,093700,553630800,68500,68500,68500,68400,24
|
|
20230622,093600,551987900,68500,68500,68500,68400,133
|
|
20230622,093500,542887600,68400,68400,68500,68400,61
|
|
20230622,093400,538714200,68500,68500,68500,68400,39
|
|
20230622,093300,536046000,68500,68400,68500,68400,28
|
|
20230622,093200,534129400,68400,68400,68500,68400,46
|
|
20230622,093100,530981300,68400,68400,68400,68400,73
|
|
20230622,093000,525988100,68500,68400,68500,68300,86
|
|
20230622,092900,520103400,68400,68400,68400,68300,49
|
|
20230622,092800,516753200,68400,68200,68500,68200,66
|
|
20230622,092700,512239000,68200,68400,68400,68200,189
|
|
20230622,092600,499330900,68300,68400,68400,68300,50
|
|
20230622,092500,495911200,68300,68400,68400,68300,93
|
|
20230622,092400,489557700,68300,68200,68400,68200,104
|
|
20230622,092300,482458500,68200,68400,68400,68200,83
|
|
20230622,092200,476789100,68400,68300,68400,68200,79
|
|
20230622,092100,471390500,68300,68300,68400,68300,123
|
|
20230622,092000,462988200,68300,68300,68300,68200,98
|
|
20230622,091900,456298600,68500,68400,68500,68300,46
|
|
20230622,091800,453149900,68400,68300,68500,68300,404
|
|
20230622,091700,425496300,68200,67900,68300,67900,274
|
|
20230622,091600,406843000,67900,67800,67900,67700,21
|
|
20230622,091500,405419000,68000,67700,68000,67700,264
|
|
20230622,091400,387511100,67900,68000,68000,67700,169
|
|
20230622,091300,376035500,68000,67800,68000,67600,305
|
|
20230622,091200,355355100,67900,68000,68000,67700,226
|
|
20230622,091100,340021000,68000,68000,68100,68000,155
|
|
20230622,091000,329480400,68000,68200,68300,68000,130
|
|
20230622,090900,320609100,68200,68300,68300,68200,102
|
|
20230622,090800,313650400,68300,68400,68400,68200,851
|
|
20230622,090700,255524300,68500,68600,68600,68500,1361
|
|
20230622,090600,162250200,68600,68700,68700,68600,66
|
|
20230622,090500,157716300,68700,68600,68700,68600,325
|
|
20230622,090400,135415200,68600,68700,68700,68600,187
|
|
20230622,090300,122577800,68700,68700,68700,68600,82
|
|
20230622,090200,116944900,68700,68700,68700,68700,363
|
|
20230622,090100,92006800,68700,68900,68900,68500,673
|
|
20230622,090000,45737400,68900,68900,69000,68900,626
|