664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,200000,5741856400,66800,66800,66800,66800,0
|
|
20230623,195900,5741856400,66800,66800,66800,66800,0
|
|
20230623,195800,5741856400,66800,66800,66800,66800,0
|
|
20230623,195700,5741856400,66800,66800,66800,66800,0
|
|
20230623,195600,5741856400,66800,66800,66800,66800,0
|
|
20230623,195500,5741856400,66800,66800,66800,66800,0
|
|
20230623,195400,5741856400,66800,66800,66800,66800,0
|
|
20230623,195300,5741856400,66800,66800,66800,66800,0
|
|
20230623,195200,5741856400,66800,66800,66800,66800,0
|
|
20230623,195100,5741856400,66800,66800,66800,66800,0
|
|
20230623,195000,5741856400,66800,66800,66800,66800,0
|
|
20230623,194900,5741856400,66800,66800,66800,66800,0
|
|
20230623,194800,5741856400,66800,66800,66800,66800,0
|
|
20230623,194700,5741856400,66800,66800,66800,66800,0
|
|
20230623,194600,5741856400,66800,66800,66800,66800,0
|
|
20230623,194500,5741856400,66800,66800,66800,66800,0
|
|
20230623,194400,5741856400,66800,66800,66800,66800,0
|
|
20230623,194300,5741856400,66800,66800,66800,66800,0
|
|
20230623,194200,5741856400,66800,66800,66800,66800,0
|
|
20230623,194100,5741856400,66800,66800,66800,66800,0
|
|
20230623,194000,5741856400,66800,66800,66800,66800,0
|
|
20230623,193900,5741856400,66800,66800,66800,66800,0
|
|
20230623,193800,5741856400,66800,66800,66800,66800,0
|
|
20230623,193700,5741856400,66800,66800,66800,66800,0
|
|
20230623,193600,5741856400,66800,66800,66800,66800,0
|
|
20230623,193500,5741856400,66800,66800,66800,66800,0
|
|
20230623,193400,5741856400,66800,66800,66800,66800,0
|
|
20230623,193300,5741856400,66800,66800,66800,66800,0
|
|
20230623,193200,5741856400,66800,66800,66800,66800,0
|
|
20230623,193100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,193000,5741856400,66800,66800,66800,66800,0
|
|
20230623,192900,5741856400,66800,66800,66800,66800,0
|
|
20230623,192800,5741856400,66800,66800,66800,66800,0
|
|
20230623,192700,5741856400,66800,66800,66800,66800,0
|
|
20230623,192600,5741856400,66800,66800,66800,66800,0
|
|
20230623,192500,5741856400,66800,66800,66800,66800,0
|
|
20230623,192400,5741856400,66800,66800,66800,66800,0
|
|
20230623,192300,5741856400,66800,66800,66800,66800,0
|
|
20230623,192200,5741856400,66800,66800,66800,66800,0
|
|
20230623,192100,5741856400,66800,66800,66800,66800,0
|
|
20230623,192000,5741856400,66800,66800,66800,66800,0
|
|
20230623,191900,5741856400,66800,66800,66800,66800,0
|
|
20230623,191800,5741856400,66800,66800,66800,66800,0
|
|
20230623,191700,5741856400,66800,66800,66800,66800,0
|
|
20230623,191600,5741856400,66800,66800,66800,66800,0
|
|
20230623,191500,5741856400,66800,66800,66800,66800,0
|
|
20230623,191400,5741856400,66800,66800,66800,66800,0
|
|
20230623,191300,5741856400,66800,66800,66800,66800,0
|
|
20230623,191200,5741856400,66800,66800,66800,66800,0
|
|
20230623,191100,5741856400,66800,66800,66800,66800,0
|
|
20230623,191000,5741856400,66800,66800,66800,66800,0
|
|
20230623,190900,5741856400,66800,66800,66800,66800,0
|
|
20230623,190800,5741856400,66800,66800,66800,66800,0
|
|
20230623,190700,5741856400,66800,66800,66800,66800,0
|
|
20230623,190600,5741856400,66800,66800,66800,66800,0
|
|
20230623,190500,5741856400,66800,66800,66800,66800,0
|
|
20230623,190400,5741856400,66800,66800,66800,66800,0
|
|
20230623,190300,5741856400,66800,66800,66800,66800,0
|
|
20230623,190200,5741856400,66800,66800,66800,66800,0
|
|
20230623,190100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,190000,5741856400,66800,66800,66800,66800,0
|
|
20230623,185900,5741856400,66800,66800,66800,66800,0
|
|
20230623,185800,5741856400,66800,66800,66800,66800,0
|
|
20230623,185700,5741856400,66800,66800,66800,66800,0
|
|
20230623,185600,5741856400,66800,66800,66800,66800,0
|
|
20230623,185500,5741856400,66800,66800,66800,66800,0
|
|
20230623,185400,5741856400,66800,66800,66800,66800,0
|
|
20230623,185300,5741856400,66800,66800,66800,66800,0
|
|
20230623,185200,5741856400,66800,66800,66800,66800,0
|
|
20230623,185100,5741856400,66800,66800,66800,66800,0
|
|
20230623,185000,5741856400,66800,66800,66800,66800,0
|
|
20230623,184900,5741856400,66800,66800,66800,66800,0
|
|
20230623,184800,5741856400,66800,66800,66800,66800,0
|
|
20230623,184700,5741856400,66800,66800,66800,66800,0
|
|
20230623,184600,5741856400,66800,66800,66800,66800,0
|
|
20230623,184500,5741856400,66800,66800,66800,66800,0
|
|
20230623,184400,5741856400,66800,66800,66800,66800,0
|
|
20230623,184300,5741856400,66800,66800,66800,66800,0
|
|
20230623,184200,5741856400,66800,66800,66800,66800,0
|
|
20230623,184100,5741856400,66800,66800,66800,66800,0
|
|
20230623,184000,5741856400,66800,66800,66800,66800,0
|
|
20230623,183900,5741856400,66800,66800,66800,66800,0
|
|
20230623,183800,5741856400,66800,66800,66800,66800,0
|
|
20230623,183700,5741856400,66800,66800,66800,66800,0
|
|
20230623,183600,5741856400,66800,66800,66800,66800,0
|
|
20230623,183500,5741856400,66800,66800,66800,66800,0
|
|
20230623,183400,5741856400,66800,66800,66800,66800,0
|
|
20230623,183300,5741856400,66800,66800,66800,66800,0
|
|
20230623,183200,5741856400,66800,66800,66800,66800,0
|
|
20230623,183100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,183000,5741856400,66800,66800,66800,66800,0
|
|
20230623,182900,5741856400,66800,66800,66800,66800,0
|
|
20230623,182800,5741856400,66800,66800,66800,66800,0
|
|
20230623,182700,5741856400,66800,66800,66800,66800,0
|
|
20230623,182600,5741856400,66800,66800,66800,66800,0
|
|
20230623,182500,5741856400,66800,66800,66800,66800,0
|
|
20230623,182400,5741856400,66800,66800,66800,66800,0
|
|
20230623,182300,5741856400,66800,66800,66800,66800,0
|
|
20230623,182200,5741856400,66800,66800,66800,66800,0
|
|
20230623,182100,5741856400,66800,66800,66800,66800,0
|
|
20230623,182000,5741856400,66800,66800,66800,66800,0
|
|
20230623,181900,5741856400,66800,66800,66800,66800,0
|
|
20230623,181800,5741856400,66800,66800,66800,66800,0
|
|
20230623,181700,5741856400,66800,66800,66800,66800,0
|
|
20230623,181600,5741856400,66800,66800,66800,66800,0
|
|
20230623,181500,5741856400,66800,66800,66800,66800,0
|
|
20230623,181400,5741856400,66800,66800,66800,66800,0
|
|
20230623,181300,5741856400,66800,66800,66800,66800,0
|
|
20230623,181200,5741856400,66800,66800,66800,66800,0
|
|
20230623,181100,5741856400,66800,66800,66800,66800,0
|
|
20230623,181000,5741856400,66800,66800,66800,66800,0
|
|
20230623,180900,5741856400,66800,66800,66800,66800,0
|
|
20230623,180800,5741856400,66800,66800,66800,66800,0
|
|
20230623,180700,5741856400,66800,66800,66800,66800,0
|
|
20230623,180600,5741856400,66800,66800,66800,66800,0
|
|
20230623,180500,5741856400,66800,66800,66800,66800,0
|
|
20230623,180400,5741856400,66800,66800,66800,66800,0
|
|
20230623,180300,5741856400,66800,66800,66800,66800,0
|
|
20230623,180200,5741856400,66800,66800,66800,66800,0
|
|
20230623,180100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,180000,5741856400,66800,66800,66800,66800,0
|
|
20230623,175900,5741856400,66800,66800,66800,66800,0
|
|
20230623,175800,5741856400,66800,66800,66800,66800,0
|
|
20230623,175700,5741856400,66800,66800,66800,66800,0
|
|
20230623,175600,5741856400,66800,66800,66800,66800,0
|
|
20230623,175500,5741856400,66800,66800,66800,66800,0
|
|
20230623,175400,5741856400,66800,66800,66800,66800,0
|
|
20230623,175300,5741856400,66800,66800,66800,66800,0
|
|
20230623,175200,5741856400,66800,66800,66800,66800,0
|
|
20230623,175100,5741856400,66800,66800,66800,66800,0
|
|
20230623,175000,5741856400,66800,66800,66800,66800,0
|
|
20230623,174900,5741856400,66800,66800,66800,66800,0
|
|
20230623,174800,5741856400,66800,66800,66800,66800,0
|
|
20230623,174700,5741856400,66800,66800,66800,66800,0
|
|
20230623,174600,5741856400,66800,66800,66800,66800,0
|
|
20230623,174500,5741856400,66800,66800,66800,66800,0
|
|
20230623,174400,5741856400,66800,66800,66800,66800,0
|
|
20230623,174300,5741856400,66800,66800,66800,66800,0
|
|
20230623,174200,5741856400,66800,66800,66800,66800,0
|
|
20230623,174100,5741856400,66800,66800,66800,66800,0
|
|
20230623,174000,5741856400,66800,66800,66800,66800,0
|
|
20230623,173900,5741856400,66800,66800,66800,66800,0
|
|
20230623,173800,5741856400,66800,66800,66800,66800,0
|
|
20230623,173700,5741856400,66800,66800,66800,66800,0
|
|
20230623,173600,5741856400,66800,66800,66800,66800,0
|
|
20230623,173500,5741856400,66800,66800,66800,66800,0
|
|
20230623,173400,5741856400,66800,66800,66800,66800,0
|
|
20230623,173300,5741856400,66800,66800,66800,66800,0
|
|
20230623,173200,5741856400,66800,66800,66800,66800,0
|
|
20230623,173100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,173000,5741856400,66800,66800,66800,66800,0
|
|
20230623,172900,5741856400,66800,66800,66800,66800,0
|
|
20230623,172800,5741856400,66800,66800,66800,66800,0
|
|
20230623,172700,5741856400,66800,66800,66800,66800,0
|
|
20230623,172600,5741856400,66800,66800,66800,66800,0
|
|
20230623,172500,5741856400,66800,66800,66800,66800,0
|
|
20230623,172400,5741856400,66800,66800,66800,66800,0
|
|
20230623,172300,5741856400,66800,66800,66800,66800,0
|
|
20230623,172200,5741856400,66800,66800,66800,66800,0
|
|
20230623,172100,5741856400,66800,66800,66800,66800,0
|
|
20230623,172000,5741856400,66800,66800,66800,66800,0
|
|
20230623,171900,5741856400,66800,66800,66800,66800,0
|
|
20230623,171800,5741856400,66800,66800,66800,66800,0
|
|
20230623,171700,5741856400,66800,66800,66800,66800,0
|
|
20230623,171600,5741856400,66800,66800,66800,66800,0
|
|
20230623,171500,5741856400,66800,66800,66800,66800,0
|
|
20230623,171400,5741856400,66800,66800,66800,66800,0
|
|
20230623,171300,5741856400,66800,66800,66800,66800,0
|
|
20230623,171200,5741856400,66800,66800,66800,66800,0
|
|
20230623,171100,5741856400,66800,66800,66800,66800,0
|
|
20230623,171000,5741856400,66800,66800,66800,66800,0
|
|
20230623,170900,5741856400,66800,66800,66800,66800,0
|
|
20230623,170800,5741856400,66800,66800,66800,66800,0
|
|
20230623,170700,5741856400,66800,66800,66800,66800,0
|
|
20230623,170600,5741856400,66800,66800,66800,66800,0
|
|
20230623,170500,5741856400,66800,66800,66800,66800,0
|
|
20230623,170400,5741856400,66800,66800,66800,66800,0
|
|
20230623,170300,5741856400,66800,66800,66800,66800,0
|
|
20230623,170200,5741856400,66800,66800,66800,66800,0
|
|
20230623,170100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,170000,5741856400,66800,66800,66800,66800,0
|
|
20230623,165900,5741856400,66800,66800,66800,66800,0
|
|
20230623,165800,5741856400,66800,66800,66800,66800,0
|
|
20230623,165700,5741856400,66800,66800,66800,66800,0
|
|
20230623,165600,5741856400,66800,66800,66800,66800,0
|
|
20230623,165500,5741856400,66800,66800,66800,66800,0
|
|
20230623,165400,5741856400,66800,66800,66800,66800,0
|
|
20230623,165300,5741856400,66800,66800,66800,66800,0
|
|
20230623,165200,5741856400,66800,66800,66800,66800,0
|
|
20230623,165100,5741856400,66800,66800,66800,66800,0
|
|
20230623,165000,5741856400,66800,66800,66800,66800,0
|
|
20230623,164900,5741856400,66800,66800,66800,66800,0
|
|
20230623,164800,5741856400,66800,66800,66800,66800,0
|
|
20230623,164700,5741856400,66800,66800,66800,66800,0
|
|
20230623,164600,5741856400,66800,66800,66800,66800,0
|
|
20230623,164500,5741856400,66800,66800,66800,66800,0
|
|
20230623,164400,5741856400,66800,66800,66800,66800,0
|
|
20230623,164300,5741856400,66800,66800,66800,66800,0
|
|
20230623,164200,5741856400,66800,66800,66800,66800,0
|
|
20230623,164100,5741856400,66800,66800,66800,66800,0
|
|
20230623,164000,5741856400,66800,66800,66800,66800,0
|
|
20230623,163900,5741856400,66800,66800,66800,66800,0
|
|
20230623,163800,5741856400,66800,66800,66800,66800,0
|
|
20230623,163700,5741856400,66800,66800,66800,66800,0
|
|
20230623,163600,5741856400,66800,66800,66800,66800,0
|
|
20230623,163500,5741856400,66800,66800,66800,66800,0
|
|
20230623,163400,5741856400,66800,66800,66800,66800,0
|
|
20230623,163300,5741856400,66800,66800,66800,66800,0
|
|
20230623,163200,5741856400,66800,66800,66800,66800,0
|
|
20230623,163100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,163000,5741856400,66800,66800,66800,66800,0
|
|
20230623,162900,5741856400,66800,66800,66800,66800,0
|
|
20230623,162800,5741856400,66800,66800,66800,66800,0
|
|
20230623,162700,5741856400,66800,66800,66800,66800,0
|
|
20230623,162600,5741856400,66800,66800,66800,66800,0
|
|
20230623,162500,5741856400,66800,66800,66800,66800,0
|
|
20230623,162400,5741856400,66800,66800,66800,66800,0
|
|
20230623,162300,5741856400,66800,66800,66800,66800,0
|
|
20230623,162200,5741856400,66800,66800,66800,66800,0
|
|
20230623,162100,5741856400,66800,66800,66800,66800,0
|
|
20230623,162000,5741856400,66800,66800,66800,66800,0
|
|
20230623,161900,5741856400,66800,66800,66800,66800,0
|
|
20230623,161800,5741856400,66800,66800,66800,66800,0
|
|
20230623,161700,5741856400,66800,66800,66800,66800,0
|
|
20230623,161600,5741856400,66800,66800,66800,66800,0
|
|
20230623,161500,5741856400,66800,66800,66800,66800,0
|
|
20230623,161400,5741856400,66800,66800,66800,66800,0
|
|
20230623,161300,5741856400,66800,66800,66800,66800,0
|
|
20230623,161200,5741856400,66800,66800,66800,66800,0
|
|
20230623,161100,5741856400,66800,66800,66800,66800,0
|
|
20230623,161000,5741856400,66800,66800,66800,66800,0
|
|
20230623,160900,5741856400,66800,66800,66800,66800,0
|
|
20230623,160800,5741856400,66800,66800,66800,66800,0
|
|
20230623,160700,5741856400,66800,66800,66800,66800,0
|
|
20230623,160600,5741856400,66800,66800,66800,66800,0
|
|
20230623,160500,5741856400,66800,66800,66800,66800,0
|
|
20230623,160400,5741856400,66800,66800,66800,66800,0
|
|
20230623,160300,5741856400,66800,66800,66800,66800,0
|
|
20230623,160200,5741856400,66800,66800,66800,66800,0
|
|
20230623,160100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,160000,5741856400,66800,66800,66800,66800,0
|
|
20230623,155900,5741856400,66800,66800,66800,66800,0
|
|
20230623,155800,5741856400,66800,66800,66800,66800,0
|
|
20230623,155700,5741856400,66800,66800,66800,66800,0
|
|
20230623,155600,5741856400,66800,66800,66800,66800,0
|
|
20230623,155500,5741856400,66800,66800,66800,66800,0
|
|
20230623,155400,5741856400,66800,66800,66800,66800,0
|
|
20230623,155300,5741856400,66800,66800,66800,66800,0
|
|
20230623,155200,5741856400,66800,66800,66800,66800,0
|
|
20230623,155100,5741856400,66800,66800,66800,66800,0
|
|
20230623,155000,5741856400,66800,66800,66800,66800,0
|
|
20230623,154900,5741856400,66800,66800,66800,66800,0
|
|
20230623,154800,5741856400,66800,66800,66800,66800,0
|
|
20230623,154700,5741856400,66800,66800,66800,66800,0
|
|
20230623,154600,5741856400,66800,66800,66800,66800,0
|
|
20230623,154500,5741856400,66800,66800,66800,66800,0
|
|
20230623,154400,5741856400,66800,66800,66800,66800,0
|
|
20230623,154300,5741856400,66800,66800,66800,66800,0
|
|
20230623,154200,5741856400,66800,66800,66800,66800,0
|
|
20230623,154100,5741856400,66800,66800,66800,66800,0
|
|
20230623,154000,5741856400,66800,66800,66800,66800,0
|
|
20230623,153900,5741856400,66800,66800,66800,66800,0
|
|
20230623,153800,5741856400,66800,66800,66800,66800,0
|
|
20230623,153700,5741856400,66800,66800,66800,66800,0
|
|
20230623,153600,5741856400,66800,66800,66800,66800,0
|
|
20230623,153500,5741856400,66800,66800,66800,66800,0
|
|
20230623,153400,5741856400,66800,66800,66800,66800,0
|
|
20230623,153300,5741856400,66800,66800,66800,66800,0
|
|
20230623,153200,5741856400,66800,66800,66800,66800,0
|
|
20230623,153100,5741856400,66800,66800,66800,66800,5340
|
|
20230623,153000,5741856400,66800,66800,66800,66800,5340
|
|
20230623,152900,5385144400,67400,67400,67400,67400,0
|
|
20230623,152800,5385144400,67400,67400,67400,67400,0
|
|
20230623,152700,5385144400,67400,67400,67400,67400,0
|
|
20230623,152600,5385144400,67400,67400,67400,67400,0
|
|
20230623,152500,5385144400,67400,67400,67400,67400,0
|
|
20230623,152400,5385144400,67400,67400,67400,67400,0
|
|
20230623,152300,5385144400,67400,67400,67400,67400,0
|
|
20230623,152200,5385144400,67400,67400,67400,67400,0
|
|
20230623,152100,5385144400,67400,67400,67400,67400,0
|
|
20230623,152000,5385144400,67400,67400,67400,67400,0
|
|
20230623,151900,5385144400,67400,67300,67400,67200,270
|
|
20230623,151800,5366992900,67400,67300,67400,67200,34
|
|
20230623,151700,5364704600,67300,67300,67400,67200,57
|
|
20230623,151600,5360867800,67300,67300,67500,67300,214
|
|
20230623,151500,5346434900,67300,67300,67300,67200,54
|
|
20230623,151400,5342800800,67300,67400,67400,67200,107
|
|
20230623,151300,5335598600,67400,67300,67400,67200,194
|
|
20230623,151200,5322533500,67400,67300,67400,67200,40
|
|
20230623,151100,5319839500,67300,67200,67300,67200,68
|
|
20230623,151000,5315265500,67100,67300,67300,67100,101
|
|
20230623,150900,5308479300,67200,67300,67300,67100,56
|
|
20230623,150800,5304713700,67200,67200,67300,67100,277
|
|
20230623,150700,5286114600,67300,67400,67400,67300,223
|
|
20230623,150600,5271105400,67400,67300,67400,67300,159
|
|
20230623,150500,5260397500,67200,67300,67300,67200,230
|
|
20230623,150400,5244918600,67300,67300,67300,67100,139
|
|
20230623,150300,5235575000,67300,67100,67300,67000,217
|
|
20230623,150200,5220995900,67200,67000,67300,67000,224
|
|
20230623,150100,5205947600,67000,67000,67200,67000,227
|
|
20230623,150000,5190715600,67000,67000,67200,66800,435
|
|
20230623,145900,5161587100,67100,67200,67200,67000,372
|
|
20230623,145800,5136622000,67100,67300,67400,67100,168
|
|
20230623,145700,5125324600,67400,67400,67400,67300,101
|
|
20230623,145600,5118517900,67300,67400,67500,67300,157
|
|
20230623,145500,5107939700,67300,67300,67400,67300,59
|
|
20230623,145400,5103963600,67400,67300,67400,67300,70
|
|
20230623,145300,5099246700,67400,67400,67500,67300,97
|
|
20230623,145200,5092709000,67400,67400,67500,67300,117
|
|
20230623,145100,5084819600,67400,67300,67500,67300,99
|
|
20230623,145000,5078147500,67400,67400,67400,67200,109
|
|
20230623,144900,5070807800,67400,67400,67500,67300,219
|
|
20230623,144800,5056046500,67400,67300,67400,67300,89
|
|
20230623,144700,5050049000,67400,67300,67400,67200,159
|
|
20230623,144600,5039348000,67300,67400,67400,67300,38
|
|
20230623,144500,5036787800,67300,67300,67400,67200,56
|
|
20230623,144400,5033016900,67300,67200,67400,67100,157
|
|
20230623,144300,5022462300,67200,67300,67300,67100,159
|
|
20230623,144200,5011776500,67300,67500,67500,67200,383
|
|
20230623,144100,4985981100,67500,67400,67500,67400,241
|
|
20230623,144000,4969714300,67400,67500,67500,67400,81
|
|
20230623,143900,4964250900,67400,67300,67500,67300,108
|
|
20230623,143800,4956971700,67400,67300,67400,67300,69
|
|
20230623,143700,4952322100,67300,67400,67400,67200,65
|
|
20230623,143600,4947946700,67300,67300,67400,67200,129
|
|
20230623,143500,4939264400,67200,67300,67300,67200,77
|
|
20230623,143400,4934084600,67300,67300,67300,67200,75
|
|
20230623,143300,4929038800,67400,67300,67400,67300,58
|
|
20230623,143200,4925131800,67300,67400,67400,67300,44
|
|
20230623,143100,4922168800,67400,67300,67400,67200,182
|
|
20230623,143000,4909910100,67300,67300,67300,67200,62
|
|
20230623,142900,4905741800,67300,67300,67300,67200,100
|
|
20230623,142800,4899011900,67200,67200,67300,67200,102
|
|
20230623,142700,4892152500,67300,67500,67500,67200,336
|
|
20230623,142600,4869518400,67500,67500,67500,67400,54
|
|
20230623,142500,4865875500,67400,67200,67500,67200,717
|
|
20230623,142400,4817619000,67200,67200,67200,66800,1433
|
|
20230623,142300,4721610500,67200,67100,67200,67100,152
|
|
20230623,142200,4711406200,67200,67200,67200,67100,108
|
|
20230623,142100,4704148800,67200,67200,67200,67100,141
|
|
20230623,142000,4694674900,67300,67400,67400,67200,70
|
|
20230623,141900,4689965100,67400,67400,67400,67300,129
|
|
20230623,141800,4681272900,67300,67400,67400,67300,29
|
|
20230623,141700,4679319000,67400,67400,67400,67300,246
|
|
20230623,141600,4662749600,67400,67400,67400,67300,96
|
|
20230623,141500,4656281000,67300,67400,67400,67300,30
|
|
20230623,141400,4654260700,67300,67400,67400,67300,113
|
|
20230623,141300,4646652100,67300,67300,67400,67300,55
|
|
20230623,141200,4642948600,67400,67500,67500,67300,255
|
|
20230623,141100,4625762800,67500,67500,67600,67400,45
|
|
20230623,141000,4622725200,67500,67400,67500,67400,76
|
|
20230623,140900,4617600400,67500,67400,67500,67300,125
|
|
20230623,140800,4609175800,67400,67400,67400,67300,109
|
|
20230623,140700,4601836300,67500,67500,67600,67400,307
|
|
20230623,140600,4581113300,67500,67500,67500,67400,11
|
|
20230623,140500,4580371000,67500,67500,67500,67400,16
|
|
20230623,140400,4579291100,67400,67400,67500,67300,226
|
|
20230623,140300,4564059100,67300,67500,67500,67300,95
|
|
20230623,140200,4557655200,67500,67400,67500,67300,149
|
|
20230623,140100,4547610800,67400,67600,67600,67400,108
|
|
20230623,140000,4540329500,67600,67500,67600,67400,519
|
|
20230623,135900,4505300400,67500,67500,67500,67400,71
|
|
20230623,135800,4500508200,67500,67400,67500,67400,84
|
|
20230623,135700,4494844700,67500,67500,67500,67400,266
|
|
20230623,135600,4476908900,67400,67500,67500,67400,11
|
|
20230623,135500,4476166600,67500,67100,67500,66900,781
|
|
20230623,135400,4423733800,66900,67500,67600,66900,1688
|
|
20230623,135300,4310609400,67500,67400,67500,67400,123
|
|
20230623,135200,4302317800,67400,67400,67400,67200,295
|
|
20230623,135100,4282481200,67300,67200,67400,67200,182
|
|
20230623,135000,4270237200,67100,67500,67500,67000,2770
|
|
20230623,134900,4084254700,67600,67600,67600,67500,45
|
|
20230623,134800,4081213100,67500,67600,67700,67400,151
|
|
20230623,134700,4071013200,67600,67700,67800,67600,165
|
|
20230623,134600,4059850800,67800,67700,67800,67600,50
|
|
20230623,134500,4056463500,67700,67700,67700,67600,138
|
|
20230623,134400,4047121300,67700,67500,67700,67500,131
|
|
20230623,134300,4038270700,67500,67400,67500,67400,59
|
|
20230623,134200,4034290800,67400,67400,67400,67300,241
|
|
20230623,134100,4018053300,67400,67500,67500,67400,39
|
|
20230623,134000,4015421300,67400,67400,67500,67300,899
|
|
20230623,133900,3954905700,67400,67600,67600,67400,219
|
|
20230623,133800,3940135800,67600,67700,67700,67500,277
|
|
20230623,133700,3921417600,67700,67600,67700,67600,132
|
|
20230623,133600,3912484700,67700,67700,67700,67600,41
|
|
20230623,133500,3909709300,67600,67600,67700,67600,205
|
|
20230623,133400,3895843300,67600,67400,67600,67400,123
|
|
20230623,133300,3887540400,67500,67400,67500,67400,368
|
|
20230623,133200,3862733900,67400,67500,67500,67300,260
|
|
20230623,133100,3845210700,67500,67500,67500,67400,38
|
|
20230623,133000,3842646000,67400,67600,67600,67400,548
|
|
20230623,132900,3805684900,67500,67500,67600,67500,138
|
|
20230623,132800,3796363700,67600,67600,67600,67500,70
|
|
20230623,132700,3791632000,67600,67600,67600,67500,62
|
|
20230623,132600,3787441000,67600,67800,67800,67600,187
|
|
20230623,132500,3774784300,67800,67800,67800,67700,118
|
|
20230623,132400,3766794500,67800,67700,67800,67700,55
|
|
20230623,132300,3763068700,67700,67700,67800,67700,275
|
|
20230623,132200,3744450200,67700,67700,67800,67700,96
|
|
20230623,132100,3737946400,67700,67700,67800,67700,426
|
|
20230623,132000,3709106000,67700,67800,67800,67700,73
|
|
20230623,131900,3704156800,67800,67800,67800,67700,323
|
|
20230623,131800,3682284700,67800,67800,67800,67700,81
|
|
20230623,131700,3676794300,67800,67700,67800,67700,85
|
|
20230623,131600,3671037100,67700,67800,67900,67700,145
|
|
20230623,131500,3661202600,67800,67800,67800,67800,85
|
|
20230623,131400,3655439600,67700,67800,67800,67700,15
|
|
20230623,131300,3654422700,67700,67700,67800,67700,97
|
|
20230623,131200,3647847500,67700,67800,67800,67700,126
|
|
20230623,131100,3639313100,67800,67600,67800,67600,172
|
|
20230623,131000,3627667100,67600,67700,67700,67600,55
|
|
20230623,130900,3623945500,67700,67600,67700,67600,46
|
|
20230623,130800,3620835400,67700,67800,67800,67700,542
|
|
20230623,130700,3584113500,67900,67800,67900,67800,26
|
|
20230623,130600,3582348200,67900,67900,67900,67800,137
|
|
20230623,130500,3573050100,67900,67900,67900,67800,41
|
|
20230623,130400,3570266400,67800,67900,67900,67800,122
|
|
20230623,130300,3561982700,67900,68000,68000,67900,45
|
|
20230623,130200,3558923000,68100,68000,68100,68000,118
|
|
20230623,130100,3550898700,68100,68000,68100,68000,88
|
|
20230623,130000,3544912700,68000,67900,68000,67900,114
|
|
20230623,125900,3537166500,67900,68000,68000,67900,42
|
|
20230623,125800,3534313000,67900,68000,68000,67900,220
|
|
20230623,125700,3519363000,68000,68000,68000,67900,21
|
|
20230623,125600,3517935200,67900,68000,68000,67900,109
|
|
20230623,125500,3510526000,68000,68100,68100,68000,24
|
|
20230623,125400,3508893500,68100,68000,68100,67900,97
|
|
20230623,125300,3502299400,67900,67900,68000,67900,39
|
|
20230623,125200,3499650700,68000,68000,68000,67900,599
|
|
20230623,125100,3458977500,68000,68100,68100,68000,437
|
|
20230623,125000,3429251700,68100,68000,68100,68000,46
|
|
20230623,124900,3426122200,68100,68100,68100,68100,11
|
|
20230623,124800,3425373100,68100,68100,68100,68000,238
|
|
20230623,124700,3409165400,68100,68000,68100,68000,34
|
|
20230623,124600,3406851100,68000,68100,68100,68000,176
|
|
20230623,124500,3394874300,68100,68000,68100,68000,34
|
|
20230623,124400,3392561000,68000,68100,68100,68000,104
|
|
20230623,124300,3385478900,68000,68100,68100,68000,40
|
|
20230623,124200,3382758500,68100,68100,68100,68100,10
|
|
20230623,124100,3382077500,68100,68100,68100,68000,61
|
|
20230623,124000,3377925600,68100,68100,68100,68000,59
|
|
20230623,123900,3373911400,68100,68100,68100,68100,85
|
|
20230623,123800,3368122900,68100,68100,68100,68100,10
|
|
20230623,123700,3367441900,68100,68000,68100,68000,99
|
|
20230623,123600,3360706500,68100,68100,68100,68100,77
|
|
20230623,123500,3355462800,68000,68100,68100,68000,901
|
|
20230623,123400,3294194400,68000,68200,68200,68000,120
|
|
20230623,123300,3286023700,68200,68300,68300,68100,72
|
|
20230623,123200,3281116700,68200,68300,68300,68200,102
|
|
20230623,123100,3274157800,68200,68300,68300,68200,32
|
|
20230623,123000,3271975000,68300,68300,68300,68200,68
|
|
20230623,122900,3267334600,68300,68200,68300,68200,136
|
|
20230623,122800,3258050800,68300,68200,68300,68200,18
|
|
20230623,122700,3256821900,68200,68300,68300,68100,149
|
|
20230623,122600,3246665600,68200,68200,68300,68100,103
|
|
20230623,122500,3239640700,68100,68200,68200,68100,33
|
|
20230623,122400,3237390300,68100,68200,68200,68100,120
|
|
20230623,122300,3229206900,68200,68300,68300,68200,106
|
|
20230623,122200,3221976400,68300,68300,68300,68200,139
|
|
20230623,122100,3212491300,68200,68200,68300,68200,47
|
|
20230623,122000,3209285800,68300,68300,68300,68200,69
|
|
20230623,121900,3204576700,68300,68300,68300,68300,80
|
|
20230623,121800,3199112700,68200,68300,68300,68200,36
|
|
20230623,121700,3196654900,68300,68300,68300,68200,86
|
|
20230623,121600,3190783400,68300,68300,68300,68200,45
|
|
20230623,121500,3187711900,68300,68400,68400,68300,94
|
|
20230623,121400,3181291500,68400,68300,68400,68300,87
|
|
20230623,121300,3175348900,68300,68400,68400,68100,44
|
|
20230623,121200,3172342100,68400,68400,68400,68200,524
|
|
20230623,121100,3136519900,68300,68300,68500,68300,45
|
|
20230623,121000,3133443200,68300,68200,68600,68200,669
|
|
20230623,120900,3087668700,68300,68200,68300,68100,97
|
|
20230623,120800,3081045600,68200,68000,68300,68000,74
|
|
20230623,120700,3076003400,68100,68100,68100,68000,263
|
|
20230623,120600,3058111800,68100,68100,68100,68000,177
|
|
20230623,120500,3046067900,68000,68000,68100,68000,63
|
|
20230623,120400,3041783200,68300,68300,68400,68200,170
|
|
20230623,120300,3030179700,68200,68100,68300,67900,442
|
|
20230623,120200,3000044300,68100,68000,68100,67900,87
|
|
20230623,120100,2994132600,68000,68100,68100,68000,106
|
|
20230623,120000,2986922000,68100,68000,68100,68000,13
|
|
20230623,115900,2986037200,68100,67900,68100,67900,137
|
|
20230623,115800,2976715800,67800,68000,68000,67800,200
|
|
20230623,115700,2963121200,68100,68000,68100,68000,52
|
|
20230623,115600,2959584600,68100,68100,68100,68000,79
|
|
20230623,115500,2954208900,68100,68000,68100,68000,135
|
|
20230623,115400,2945026700,68100,68100,68100,68000,63
|
|
20230623,115300,2940740300,68100,68100,68100,68000,58
|
|
20230623,115200,2936790700,68200,68100,68200,68100,598
|
|
20230623,115100,2896017000,68100,68000,68100,67900,193
|
|
20230623,115000,2882893100,68000,68000,68100,67900,92
|
|
20230623,114900,2876643700,67900,67900,68000,67900,36
|
|
20230623,114800,2874195900,68000,68000,68000,67900,69
|
|
20230623,114700,2869508500,68000,67900,68000,67800,361
|
|
20230623,114600,2844970300,67900,67800,67900,67800,28
|
|
20230623,114500,2843069300,67900,67800,67900,67800,153
|
|
20230623,114400,2832682900,67900,67900,67900,67900,41
|
|
20230623,114300,2829899000,67900,67800,67900,67800,38
|
|
20230623,114200,2827319800,67900,67700,67900,67700,46
|
|
20230623,114100,2824201200,67800,67900,67900,67800,78
|
|
20230623,114000,2818910700,67900,67800,68000,67800,279
|
|
20230623,113900,2799981200,67800,67800,67800,67800,28
|
|
20230623,113800,2798082800,67800,67800,67800,67700,51
|
|
20230623,113700,2794627300,67800,67600,67800,67600,502
|
|
20230623,113600,2760686500,67600,67600,67600,67600,25
|
|
20230623,113500,2758996500,67600,67600,67600,67500,127
|
|
20230623,113400,2750414700,67600,67500,67600,67500,34
|
|
20230623,113300,2748119300,67500,67600,67600,67500,10
|
|
20230623,113200,2747443800,67600,67500,67600,67500,290
|
|
20230623,113100,2727859400,67600,67600,67600,67500,24
|
|
20230623,113000,2726237100,67600,67500,67600,67500,47
|
|
20230623,112900,2723061600,67500,67600,67600,67500,22
|
|
20230623,112800,2721575600,67500,67600,67600,67500,147
|
|
20230623,112700,2711641800,67500,67600,67600,67500,26
|
|
20230623,112600,2709885800,67600,67600,67600,67500,42
|
|
20230623,112500,2707049600,67600,67500,67600,67400,119
|
|
20230623,112400,2699017400,67500,67500,67600,67500,178
|
|
20230623,112300,2687001800,67500,67600,67600,67500,110
|
|
20230623,112200,2679570700,67500,67600,67600,67500,67
|
|
20230623,112100,2675047600,67600,67500,67600,67500,393
|
|
20230623,112000,2648514900,67500,67400,67500,67400,114
|
|
20230623,111900,2640820000,67500,67400,67500,67400,51
|
|
20230623,111800,2637382400,67500,67500,67500,67400,24
|
|
20230623,111700,2635763100,67400,67500,67500,67400,25
|
|
20230623,111600,2634075700,67400,67500,67500,67400,13
|
|
20230623,111500,2633199000,67400,67400,67500,67400,63
|
|
20230623,111400,2628951100,67500,67500,67500,67400,41
|
|
20230623,111300,2626185700,67400,67300,67400,67300,171
|
|
20230623,111200,2614663500,67300,67400,67400,67300,73
|
|
20230623,111100,2609749100,67400,67400,67400,67400,22
|
|
20230623,111000,2608266300,67400,67400,67400,67300,33
|
|
20230623,110900,2606042700,67400,67400,67400,67300,193
|
|
20230623,110800,2593035700,67500,67500,67500,67400,103
|
|
20230623,110700,2586092200,67500,67500,67500,67500,16
|
|
20230623,110600,2585012200,67500,67400,67500,67400,52
|
|
20230623,110500,2581505300,67500,67500,67600,67400,65
|
|
20230623,110400,2577117200,67500,67500,67500,67500,25
|
|
20230623,110300,2575429700,67600,67500,67600,67400,91
|
|
20230623,110200,2569291500,67500,67500,67600,67500,103
|
|
20230623,110100,2562338300,67500,67400,67500,67300,416
|
|
20230623,110000,2534293700,67400,67300,67400,67300,215
|
|
20230623,105900,2519821200,67200,67400,67400,67200,159
|
|
20230623,105800,2509127700,67400,67300,67400,67200,157
|
|
20230623,105700,2498571700,67300,67400,67400,67300,53
|
|
20230623,105600,2495004000,67400,67300,67400,67300,115
|
|
20230623,105500,2487261000,67300,67300,67400,67200,803
|
|
20230623,105400,2433275400,67500,67500,67600,67400,212
|
|
20230623,105300,2418982500,67500,67400,67500,67400,104
|
|
20230623,105200,2411971900,67400,67500,67600,67400,84
|
|
20230623,105100,2406303900,67500,67500,67600,67300,62
|
|
20230623,105000,2402120700,67500,67400,67500,67400,79
|
|
20230623,104900,2396793800,67400,67500,67500,67300,1484
|
|
20230623,104800,2296802000,67600,67500,67600,67500,41
|
|
20230623,104700,2294032600,67500,67500,67600,67500,45
|
|
20230623,104600,2290993000,67600,67600,67600,67500,65
|
|
20230623,104500,2286603100,67600,67500,67600,67500,11
|
|
20230623,104400,2285859600,67500,67500,67600,67500,60
|
|
20230623,104300,2281807200,67600,67600,67600,67500,43
|
|
20230623,104200,2278902500,67600,67500,67600,67500,336
|
|
20230623,104100,2256220800,67500,67600,67600,67500,367
|
|
20230623,104000,2231415600,67700,67600,67700,67600,139
|
|
20230623,103900,2222015300,67700,67700,67700,67700,233
|
|
20230623,103800,2206241200,67600,67700,67700,67600,21
|
|
20230623,103700,2204821000,67600,67800,67800,67600,361
|
|
20230623,103600,2180381600,67800,67800,67800,67700,74
|
|
20230623,103500,2175368700,67800,67700,67800,67700,16
|
|
20230623,103400,2174284200,67800,67700,67800,67700,55
|
|
20230623,103300,2170558200,67700,67800,67800,67700,47
|
|
20230623,103200,2167374100,67800,67700,67800,67700,25
|
|
20230623,103100,2165679700,67800,67800,67800,67800,25
|
|
20230623,103000,2163984700,67800,67700,67800,67700,79
|
|
20230623,102900,2158630900,67800,67900,67900,67800,224
|
|
20230623,102800,2143441900,67800,68000,68000,67800,123
|
|
20230623,102700,2135087600,68100,68100,68100,67800,90
|
|
20230623,102600,2128970700,68100,68100,68300,68100,125
|
|
20230623,102500,2120449800,68100,67900,68100,67900,43
|
|
20230623,102400,2117525800,67900,67900,67900,67800,33
|
|
20230623,102300,2115286100,67900,67800,68000,67800,151
|
|
20230623,102200,2105042100,67800,67800,67800,67700,28
|
|
20230623,102100,2103143800,67800,67800,67800,67800,15
|
|
20230623,102000,2102126800,67800,67900,67900,67800,52
|
|
20230623,101900,2098600700,67700,67900,68000,67700,135
|
|
20230623,101800,2089451600,68000,67800,68000,67800,104
|
|
20230623,101700,2082396000,67800,67900,67900,67700,69
|
|
20230623,101600,2077719500,67900,67800,68000,67800,87
|
|
20230623,101500,2071818000,67800,67900,68100,67700,175
|
|
20230623,101400,2059937800,67900,68000,68000,67900,58
|
|
20230623,101300,2055993900,68000,68100,68100,68000,10
|
|
20230623,101200,2055313100,68100,67900,68100,67900,36
|
|
20230623,101100,2052865200,68000,68100,68100,68000,96
|
|
20230623,101000,2046333600,68100,68000,68100,68000,177
|
|
20230623,100900,2034297500,67900,67900,67900,67900,149
|
|
20230623,100800,2024180400,67900,67800,67900,67800,161
|
|
20230623,100700,2013263900,67700,67800,67800,67700,69
|
|
20230623,100600,2008589200,67800,67800,67800,67700,45
|
|
20230623,100500,2005540900,67700,67900,67900,67600,167
|
|
20230623,100400,1994236700,67800,67800,67900,67800,268
|
|
20230623,100300,1976049200,67800,67900,67900,67800,13
|
|
20230623,100200,1975167300,67800,67800,67800,67800,8
|
|
20230623,100100,1974624900,67800,67700,67800,67700,177
|
|
20230623,100000,1962631100,67600,67600,67700,67600,180
|
|
20230623,095900,1950453100,67600,67800,67800,67600,332
|
|
20230623,095800,1927983900,67800,67800,67800,67700,208
|
|
20230623,095700,1913896700,67800,67700,67800,67700,101
|
|
20230623,095600,1907056000,67800,67800,67800,67800,6
|
|
20230623,095500,1906649200,67800,67800,67900,67800,243
|
|
20230623,095400,1890172600,67800,67900,68000,67800,132
|
|
20230623,095300,1881212800,67900,67900,68000,67900,87
|
|
20230623,095200,1875304800,67900,67900,67900,67800,49
|
|
20230623,095100,1871977800,68000,67900,68000,67800,62
|
|
20230623,095000,1867768000,67900,68100,68100,67800,92
|
|
20230623,094900,1861518000,68000,68100,68100,67900,42
|
|
20230623,094800,1858661200,68100,68000,68100,67900,50
|
|
20230623,094700,1855261600,68000,68100,68200,67900,69
|
|
20230623,094600,1850563700,68200,68000,68200,67900,160
|
|
20230623,094500,1839680700,68000,67900,68000,67900,76
|
|
20230623,094400,1834518300,67900,68200,68200,67900,118
|
|
20230623,094300,1826487700,68100,67700,68200,67700,465
|
|
20230623,094200,1794904900,67700,68100,68200,67600,948
|
|
20230623,094100,1730484900,68300,68100,68500,68000,277
|
|
20230623,094000,1711588000,68200,68000,68200,68000,91
|
|
20230623,093900,1705389200,67900,67900,67900,67800,141
|
|
20230623,093800,1695816800,67900,67800,67900,67800,152
|
|
20230623,093700,1685507800,67800,68200,68300,67800,135
|
|
20230623,093600,1676326500,68100,68500,68500,68100,581
|
|
20230623,093500,1636696500,68600,69500,69500,68500,625
|
|
20230623,093400,1593473800,69900,69900,69900,69900,0
|
|
20230623,093300,1593473800,69900,67900,69900,67900,413
|
|
20230623,093200,1564840800,67900,67900,69400,67700,1798
|
|
20230623,093100,1441594000,67800,67900,67900,67800,51
|
|
20230623,093000,1438136100,67900,67700,67900,67700,306
|
|
20230623,092900,1417403800,67500,67600,67700,67500,207
|
|
20230623,092800,1403397300,67600,67500,67600,67500,116
|
|
20230623,092700,1395563700,67500,67400,67600,67200,381
|
|
20230623,092600,1369906600,67400,67900,67900,67400,880
|
|
20230623,092500,1310378600,67900,67800,67900,67800,227
|
|
20230623,092400,1294977000,67800,67700,67800,67600,103
|
|
20230623,092300,1288002800,67700,67300,67700,67300,728
|
|
20230623,092200,1238863200,67400,67100,67500,66900,235
|
|
20230623,092100,1223083200,67500,67100,67500,66900,1205
|
|
20230623,092000,1142253500,67100,67200,67300,67000,392
|
|
20230623,091900,1115954400,67200,67000,67300,66800,1573
|
|
20230623,091800,1010626400,66900,67700,67700,66900,3827
|
|
20230623,091700,752986700,67600,67700,67800,67600,291
|
|
20230623,091600,733285500,67700,67700,67800,67600,399
|
|
20230623,091500,706291900,67900,68000,68000,67700,1448
|
|
20230623,091400,608006000,68100,68000,68100,67900,352
|
|
20230623,091300,584074200,68000,68100,68100,68000,203
|
|
20230623,091200,570266300,68000,67900,69200,67800,687
|
|
20230623,091100,523545100,67900,68300,68300,67800,1570
|
|
20230623,091000,416818300,68400,68400,68500,68300,164
|
|
20230623,090900,405606900,68400,68400,69200,68400,586
|
|
20230623,090800,365292000,68300,68300,68500,68300,174
|
|
20230623,090700,353398900,68600,68400,68600,68300,939
|
|
20230623,090600,289101400,68300,68400,68500,68300,223
|
|
20230623,090500,273850800,68400,68400,68500,68400,162
|
|
20230623,090400,262768500,68500,68600,68600,68400,662
|
|
20230623,090300,217413000,68600,68700,68700,68500,384
|
|
20230623,090200,191087200,69100,68700,69100,68500,1289
|
|
20230623,090100,102707100,68700,69300,69300,68700,353
|
|
20230623,090000,78402400,69000,69400,69500,68900,1117
|