582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,183800,6319455100,69300,69300,69300,69300,0
|
|
20230626,183700,6319455100,69300,69300,69300,69300,0
|
|
20230626,183600,6319455100,69300,69300,69300,69300,0
|
|
20230626,183500,6319455100,69300,69300,69300,69300,0
|
|
20230626,183400,6319455100,69300,69300,69300,69300,0
|
|
20230626,183300,6319455100,69300,69300,69300,69300,0
|
|
20230626,183200,6319455100,69300,69300,69300,69300,0
|
|
20230626,183100,6319455100,69300,69300,69300,69300,0
|
|
20230626,183000,6319455100,69300,69300,69300,69300,0
|
|
20230626,182900,6319455100,69300,69300,69300,69300,0
|
|
20230626,182800,6319455100,69300,69300,69300,69300,0
|
|
20230626,182700,6319455100,69300,69300,69300,69300,0
|
|
20230626,182600,6319455100,69300,69300,69300,69300,0
|
|
20230626,182500,6319455100,69300,69300,69300,69300,0
|
|
20230626,182400,6319455100,69300,69300,69300,69300,0
|
|
20230626,182300,6319455100,69300,69300,69300,69300,0
|
|
20230626,182200,6319455100,69300,69300,69300,69300,0
|
|
20230626,182100,6319455100,69300,69300,69300,69300,0
|
|
20230626,182000,6319455100,69300,69300,69300,69300,0
|
|
20230626,181900,6319455100,69300,69300,69300,69300,0
|
|
20230626,181800,6319455100,69300,69300,69300,69300,0
|
|
20230626,181700,6319455100,69300,69300,69300,69300,0
|
|
20230626,181600,6319455100,69300,69300,69300,69300,0
|
|
20230626,181500,6319455100,69300,69300,69300,69300,0
|
|
20230626,181400,6319455100,69300,69300,69300,69300,0
|
|
20230626,181300,6319455100,69300,69300,69300,69300,0
|
|
20230626,181200,6319455100,69300,69300,69300,69300,0
|
|
20230626,181100,6319455100,69300,69300,69300,69300,0
|
|
20230626,181000,6319455100,69300,69300,69300,69300,0
|
|
20230626,180900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,180800,6319455100,69300,69300,69300,69300,0
|
|
20230626,180700,6319455100,69300,69300,69300,69300,0
|
|
20230626,180600,6319455100,69300,69300,69300,69300,0
|
|
20230626,180500,6319455100,69300,69300,69300,69300,0
|
|
20230626,180400,6319455100,69300,69300,69300,69300,0
|
|
20230626,180300,6319455100,69300,69300,69300,69300,0
|
|
20230626,180200,6319455100,69300,69300,69300,69300,0
|
|
20230626,180100,6319455100,69300,69300,69300,69300,0
|
|
20230626,180000,6319455100,69300,69300,69300,69300,0
|
|
20230626,175900,6319455100,69300,69300,69300,69300,0
|
|
20230626,175800,6319455100,69300,69300,69300,69300,0
|
|
20230626,175700,6319455100,69300,69300,69300,69300,0
|
|
20230626,175600,6319455100,69300,69300,69300,69300,0
|
|
20230626,175500,6319455100,69300,69300,69300,69300,0
|
|
20230626,175400,6319455100,69300,69300,69300,69300,0
|
|
20230626,175300,6319455100,69300,69300,69300,69300,0
|
|
20230626,175200,6319455100,69300,69300,69300,69300,0
|
|
20230626,175100,6319455100,69300,69300,69300,69300,0
|
|
20230626,175000,6319455100,69300,69300,69300,69300,0
|
|
20230626,174900,6319455100,69300,69300,69300,69300,0
|
|
20230626,174800,6319455100,69300,69300,69300,69300,0
|
|
20230626,174700,6319455100,69300,69300,69300,69300,0
|
|
20230626,174600,6319455100,69300,69300,69300,69300,0
|
|
20230626,174500,6319455100,69300,69300,69300,69300,0
|
|
20230626,174400,6319455100,69300,69300,69300,69300,0
|
|
20230626,174300,6319455100,69300,69300,69300,69300,0
|
|
20230626,174200,6319455100,69300,69300,69300,69300,0
|
|
20230626,174100,6319455100,69300,69300,69300,69300,0
|
|
20230626,174000,6319455100,69300,69300,69300,69300,0
|
|
20230626,173900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,173800,6319455100,69300,69300,69300,69300,0
|
|
20230626,173700,6319455100,69300,69300,69300,69300,0
|
|
20230626,173600,6319455100,69300,69300,69300,69300,0
|
|
20230626,173500,6319455100,69300,69300,69300,69300,0
|
|
20230626,173400,6319455100,69300,69300,69300,69300,0
|
|
20230626,173300,6319455100,69300,69300,69300,69300,0
|
|
20230626,173200,6319455100,69300,69300,69300,69300,0
|
|
20230626,173100,6319455100,69300,69300,69300,69300,0
|
|
20230626,173000,6319455100,69300,69300,69300,69300,0
|
|
20230626,172900,6319455100,69300,69300,69300,69300,0
|
|
20230626,172800,6319455100,69300,69300,69300,69300,0
|
|
20230626,172700,6319455100,69300,69300,69300,69300,0
|
|
20230626,172600,6319455100,69300,69300,69300,69300,0
|
|
20230626,172500,6319455100,69300,69300,69300,69300,0
|
|
20230626,172400,6319455100,69300,69300,69300,69300,0
|
|
20230626,172300,6319455100,69300,69300,69300,69300,0
|
|
20230626,172200,6319455100,69300,69300,69300,69300,0
|
|
20230626,172100,6319455100,69300,69300,69300,69300,0
|
|
20230626,172000,6319455100,69300,69300,69300,69300,0
|
|
20230626,171900,6319455100,69300,69300,69300,69300,0
|
|
20230626,171800,6319455100,69300,69300,69300,69300,0
|
|
20230626,171700,6319455100,69300,69300,69300,69300,0
|
|
20230626,171600,6319455100,69300,69300,69300,69300,0
|
|
20230626,171500,6319455100,69300,69300,69300,69300,0
|
|
20230626,171400,6319455100,69300,69300,69300,69300,0
|
|
20230626,171300,6319455100,69300,69300,69300,69300,0
|
|
20230626,171200,6319455100,69300,69300,69300,69300,0
|
|
20230626,171100,6319455100,69300,69300,69300,69300,0
|
|
20230626,171000,6319455100,69300,69300,69300,69300,0
|
|
20230626,170900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,170800,6319455100,69300,69300,69300,69300,0
|
|
20230626,170700,6319455100,69300,69300,69300,69300,0
|
|
20230626,170600,6319455100,69300,69300,69300,69300,0
|
|
20230626,170500,6319455100,69300,69300,69300,69300,0
|
|
20230626,170400,6319455100,69300,69300,69300,69300,0
|
|
20230626,170300,6319455100,69300,69300,69300,69300,0
|
|
20230626,170200,6319455100,69300,69300,69300,69300,0
|
|
20230626,170100,6319455100,69300,69300,69300,69300,0
|
|
20230626,170000,6319455100,69300,69300,69300,69300,0
|
|
20230626,165900,6319455100,69300,69300,69300,69300,0
|
|
20230626,165800,6319455100,69300,69300,69300,69300,0
|
|
20230626,165700,6319455100,69300,69300,69300,69300,0
|
|
20230626,165600,6319455100,69300,69300,69300,69300,0
|
|
20230626,165500,6319455100,69300,69300,69300,69300,0
|
|
20230626,165400,6319455100,69300,69300,69300,69300,0
|
|
20230626,165300,6319455100,69300,69300,69300,69300,0
|
|
20230626,165200,6319455100,69300,69300,69300,69300,0
|
|
20230626,165100,6319455100,69300,69300,69300,69300,0
|
|
20230626,165000,6319455100,69300,69300,69300,69300,0
|
|
20230626,164900,6319455100,69300,69300,69300,69300,0
|
|
20230626,164800,6319455100,69300,69300,69300,69300,0
|
|
20230626,164700,6319455100,69300,69300,69300,69300,0
|
|
20230626,164600,6319455100,69300,69300,69300,69300,0
|
|
20230626,164500,6319455100,69300,69300,69300,69300,0
|
|
20230626,164400,6319455100,69300,69300,69300,69300,0
|
|
20230626,164300,6319455100,69300,69300,69300,69300,0
|
|
20230626,164200,6319455100,69300,69300,69300,69300,0
|
|
20230626,164100,6319455100,69300,69300,69300,69300,0
|
|
20230626,164000,6319455100,69300,69300,69300,69300,0
|
|
20230626,163900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,163800,6319455100,69300,69300,69300,69300,0
|
|
20230626,163700,6319455100,69300,69300,69300,69300,0
|
|
20230626,163600,6319455100,69300,69300,69300,69300,0
|
|
20230626,163500,6319455100,69300,69300,69300,69300,0
|
|
20230626,163400,6319455100,69300,69300,69300,69300,0
|
|
20230626,163300,6319455100,69300,69300,69300,69300,0
|
|
20230626,163200,6319455100,69300,69300,69300,69300,0
|
|
20230626,163100,6319455100,69300,69300,69300,69300,0
|
|
20230626,163000,6319455100,69300,69300,69300,69300,0
|
|
20230626,162900,6319455100,69300,69300,69300,69300,0
|
|
20230626,162800,6319455100,69300,69300,69300,69300,0
|
|
20230626,162700,6319455100,69300,69300,69300,69300,0
|
|
20230626,162600,6319455100,69300,69300,69300,69300,0
|
|
20230626,162500,6319455100,69300,69300,69300,69300,0
|
|
20230626,162400,6319455100,69300,69300,69300,69300,0
|
|
20230626,162300,6319455100,69300,69300,69300,69300,0
|
|
20230626,162200,6319455100,69300,69300,69300,69300,0
|
|
20230626,162100,6319455100,69300,69300,69300,69300,0
|
|
20230626,162000,6319455100,69300,69300,69300,69300,0
|
|
20230626,161900,6319455100,69300,69300,69300,69300,0
|
|
20230626,161800,6319455100,69300,69300,69300,69300,0
|
|
20230626,161700,6319455100,69300,69300,69300,69300,0
|
|
20230626,161600,6319455100,69300,69300,69300,69300,0
|
|
20230626,161500,6319455100,69300,69300,69300,69300,0
|
|
20230626,161400,6319455100,69300,69300,69300,69300,0
|
|
20230626,161300,6319455100,69300,69300,69300,69300,0
|
|
20230626,161200,6319455100,69300,69300,69300,69300,0
|
|
20230626,161100,6319455100,69300,69300,69300,69300,0
|
|
20230626,161000,6319455100,69300,69300,69300,69300,0
|
|
20230626,160900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,160800,6319455100,69300,69300,69300,69300,0
|
|
20230626,160700,6319455100,69300,69300,69300,69300,0
|
|
20230626,160600,6319455100,69300,69300,69300,69300,0
|
|
20230626,160500,6319455100,69300,69300,69300,69300,0
|
|
20230626,160400,6319455100,69300,69300,69300,69300,0
|
|
20230626,160300,6319455100,69300,69300,69300,69300,0
|
|
20230626,160200,6319455100,69300,69300,69300,69300,0
|
|
20230626,160100,6319455100,69300,69300,69300,69300,0
|
|
20230626,160000,6319455100,69300,69300,69300,69300,0
|
|
20230626,155900,6319455100,69300,69300,69300,69300,0
|
|
20230626,155800,6319455100,69300,69300,69300,69300,0
|
|
20230626,155700,6319455100,69300,69300,69300,69300,0
|
|
20230626,155600,6319455100,69300,69300,69300,69300,0
|
|
20230626,155500,6319455100,69300,69300,69300,69300,0
|
|
20230626,155400,6319455100,69300,69300,69300,69300,0
|
|
20230626,155300,6319455100,69300,69300,69300,69300,0
|
|
20230626,155200,6319455100,69300,69300,69300,69300,0
|
|
20230626,155100,6319455100,69300,69300,69300,69300,0
|
|
20230626,155000,6319455100,69300,69300,69300,69300,0
|
|
20230626,154900,6319455100,69300,69300,69300,69300,0
|
|
20230626,154800,6319455100,69300,69300,69300,69300,0
|
|
20230626,154700,6319455100,69300,69300,69300,69300,0
|
|
20230626,154600,6319455100,69300,69300,69300,69300,0
|
|
20230626,154500,6319455100,69300,69300,69300,69300,0
|
|
20230626,154400,6319455100,69300,69300,69300,69300,0
|
|
20230626,154300,6319455100,69300,69300,69300,69300,0
|
|
20230626,154200,6319455100,69300,69300,69300,69300,0
|
|
20230626,154100,6319455100,69300,69300,69300,69300,0
|
|
20230626,154000,6319455100,69300,69300,69300,69300,0
|
|
20230626,153900,6319455100,69300,69300,69300,69300,5359
|
|
20230626,153800,6319455100,69300,69300,69300,69300,0
|
|
20230626,153700,6319455100,69300,69300,69300,69300,0
|
|
20230626,153600,6319455100,69300,69300,69300,69300,0
|
|
20230626,153500,6319455100,69300,69300,69300,69300,0
|
|
20230626,153400,6319455100,69300,69300,69300,69300,0
|
|
20230626,153300,6319455100,69300,69300,69300,69300,0
|
|
20230626,153200,6319455100,69300,69300,69300,69300,0
|
|
20230626,153100,6319455100,69300,69300,69300,69300,0
|
|
20230626,153000,6319455100,69300,69300,69300,69300,5359
|
|
20230626,152900,5948076400,68800,68800,68800,68800,0
|
|
20230626,152800,5948076400,68800,68800,68800,68800,0
|
|
20230626,152700,5948076400,68800,68800,68800,68800,0
|
|
20230626,152600,5948076400,68800,68800,68800,68800,0
|
|
20230626,152500,5948076400,68800,68800,68800,68800,0
|
|
20230626,152400,5948076400,68800,68800,68800,68800,0
|
|
20230626,152300,5948076400,68800,68800,68800,68800,0
|
|
20230626,152200,5948076400,68800,68800,68800,68800,0
|
|
20230626,152100,5948076400,68800,68800,68800,68800,0
|
|
20230626,152000,5948076400,68800,68800,68800,68800,0
|
|
20230626,151900,5948076400,68800,69000,69000,68300,227
|
|
20230626,151800,5932503200,68900,68900,69000,68900,29
|
|
20230626,151700,5930504900,69000,69000,69000,68900,382
|
|
20230626,151600,5904174200,68900,69000,69100,68900,129
|
|
20230626,151500,5895269900,69000,68900,69000,68900,291
|
|
20230626,151400,5875193000,69000,69000,69000,68900,211
|
|
20230626,151300,5860634700,69000,69000,69000,69000,76
|
|
20230626,151200,5855390700,69000,69000,69000,68900,234
|
|
20230626,151100,5839254600,69000,69000,69100,69000,466
|
|
20230626,151000,5807088500,69000,68900,69100,68900,176
|
|
20230626,150900,5794951900,69000,68900,69100,68900,855
|
|
20230626,150800,5735956500,69000,69000,69000,68900,145
|
|
20230626,150700,5725951800,69000,68600,69000,68600,335
|
|
20230626,150600,5702924700,68800,68900,68900,68600,584
|
|
20230626,150500,5662717900,69000,69000,69000,68900,47
|
|
20230626,150400,5659475000,69000,69000,69100,68900,208
|
|
20230626,150300,5645121800,68900,68900,69000,68900,116
|
|
20230626,150200,5637125800,69000,68800,69000,68800,50
|
|
20230626,150100,5633679800,68800,69000,69000,68800,240
|
|
20230626,150000,5617133000,69000,68900,69000,68900,115
|
|
20230626,145900,5609201700,68900,69100,69100,68500,313
|
|
20230626,145800,5587642400,69100,69200,69400,69100,221
|
|
20230626,145700,5572332500,69200,69300,69300,69000,181
|
|
20230626,145600,5559814800,69200,69200,69200,69100,250
|
|
20230626,145500,5542525500,69100,69100,69200,69100,229
|
|
20230626,145400,5526691900,69200,69200,69200,69100,197
|
|
20230626,145300,5513060900,69200,69200,69200,69100,168
|
|
20230626,145200,5501435700,69200,69400,69400,69100,421
|
|
20230626,145100,5472262000,69300,69400,69400,69300,142
|
|
20230626,145000,5462417600,69300,69300,69400,69200,351
|
|
20230626,144900,5438075200,69400,69400,69400,69300,272
|
|
20230626,144800,5419217800,69200,69200,69400,69100,384
|
|
20230626,144700,5392624000,69200,69200,69200,69100,109
|
|
20230626,144600,5385081400,69200,69300,69300,69100,208
|
|
20230626,144500,5370685500,69300,69300,69300,69100,265
|
|
20230626,144400,5352340500,69200,69200,69300,69100,355
|
|
20230626,144300,5327774300,69200,69200,69200,69000,383
|
|
20230626,144200,5301286700,69200,69100,69200,69100,116
|
|
20230626,144100,5293260900,69200,69000,69200,69000,193
|
|
20230626,144000,5279916300,69100,69200,69200,69000,294
|
|
20230626,143900,5259585300,69200,69200,69300,69200,165
|
|
20230626,143800,5248163000,69100,69200,69200,69100,264
|
|
20230626,143700,5229900900,69200,69300,69300,69100,171
|
|
20230626,143600,5218067500,69300,69200,69300,69200,235
|
|
20230626,143500,5201798000,69300,69200,69300,69100,216
|
|
20230626,143400,5186844000,69200,69200,69300,69100,239
|
|
20230626,143300,5170305700,69300,69300,69300,69100,70
|
|
20230626,143200,5165455500,69400,69200,69400,69200,344
|
|
20230626,143100,5141622600,69400,69100,69400,69000,613
|
|
20230626,143000,5099203100,69200,69100,69200,69000,155
|
|
20230626,142900,5088492200,69000,69100,69100,69000,206
|
|
20230626,142800,5074258900,69100,69100,69100,69000,238
|
|
20230626,142700,5057823700,69100,69000,69200,68900,218
|
|
20230626,142600,5042768100,69000,69100,69200,69000,184
|
|
20230626,142500,5030047700,69100,69200,69200,69000,210
|
|
20230626,142400,5015541500,69200,69000,69200,69000,316
|
|
20230626,142300,4993720400,69000,69000,69100,68900,156
|
|
20230626,142200,4982953300,69000,69000,69100,68900,532
|
|
20230626,142100,4946241400,69000,69300,69300,69000,444
|
|
20230626,142000,4915560200,69300,69300,69300,69200,284
|
|
20230626,141900,4895880100,69300,69100,69300,69100,340
|
|
20230626,141800,4872359100,69200,69200,69200,69100,129
|
|
20230626,141700,4863432500,69100,69200,69300,69100,213
|
|
20230626,141600,4848691300,69300,69100,69300,69100,369
|
|
20230626,141500,4823162000,69200,69200,69200,69100,191
|
|
20230626,141400,4809945000,69100,69000,69200,69000,313
|
|
20230626,141300,4788331800,69000,69000,69000,68900,175
|
|
20230626,141200,4776257000,69000,69000,69000,68900,296
|
|
20230626,141100,4755833200,69000,69000,69000,68900,56
|
|
20230626,141000,4751969500,69000,69000,69000,68900,302
|
|
20230626,140900,4731132600,69000,68900,69000,68900,131
|
|
20230626,140800,4722095800,68900,69000,69000,68900,350
|
|
20230626,140700,4697951000,69000,69000,69000,68900,78
|
|
20230626,140600,4692569200,69000,68900,69000,68900,149
|
|
20230626,140500,4682288300,69000,68800,69000,68800,118
|
|
20230626,140400,4674157800,68900,68800,68900,68800,175
|
|
20230626,140300,4662100500,68900,68900,68900,68900,137
|
|
20230626,140200,4652661200,68900,68900,68900,68900,114
|
|
20230626,140100,4644806600,68900,68900,68900,68800,102
|
|
20230626,140000,4637779000,68900,68800,68900,68700,195
|
|
20230626,135900,4624349900,68900,68800,69000,68700,138
|
|
20230626,135800,4614847100,68800,68700,68800,68700,93
|
|
20230626,135700,4608448900,68800,68800,68800,68700,133
|
|
20230626,135600,4599298600,68800,68800,68800,68700,204
|
|
20230626,135500,4585263500,68800,68700,68800,68600,85
|
|
20230626,135400,4579421200,68700,68700,68800,68700,189
|
|
20230626,135300,4566427400,68700,68700,68700,68600,86
|
|
20230626,135200,4560519300,68700,68600,68700,68500,311
|
|
20230626,135100,4539156900,68700,68600,68700,68600,238
|
|
20230626,135000,4522811300,68600,68600,68800,68500,103
|
|
20230626,134900,4515739900,68700,68800,68800,68700,211
|
|
20230626,134800,4501238100,68900,68700,68900,68700,197
|
|
20230626,134700,4487684800,68800,68700,68800,68700,130
|
|
20230626,134600,4478745900,68800,68900,68900,68700,210
|
|
20230626,134500,4464293900,68900,68900,68900,68800,58
|
|
20230626,134400,4460302800,68900,68600,68900,68600,263
|
|
20230626,134300,4442225900,68700,68600,68700,68500,140
|
|
20230626,134200,4432618500,68700,68900,68900,68500,280
|
|
20230626,134100,4413381500,68900,68900,69000,68800,206
|
|
20230626,134000,4399190100,69000,69000,69000,68900,157
|
|
20230626,133900,4388365900,68900,68900,69000,68900,207
|
|
20230626,133800,4374090600,69000,68900,69000,68900,152
|
|
20230626,133700,4363614000,68900,68900,68900,68800,147
|
|
20230626,133600,4353488200,68900,68900,68900,68800,89
|
|
20230626,133500,4347363800,68900,68900,69000,68800,450
|
|
20230626,133400,4316382500,68900,69000,69000,68800,260
|
|
20230626,133300,4298475300,69000,69200,69200,69000,275
|
|
20230626,133200,4279498800,69100,69200,69200,69000,349
|
|
20230626,133100,4255365500,69200,69200,69200,69100,110
|
|
20230626,133000,4247756200,69200,69200,69200,69100,152
|
|
20230626,132900,4237238900,69200,69200,69200,69100,120
|
|
20230626,132800,4228936100,69200,69200,69300,69100,224
|
|
20230626,132700,4213432200,69100,69200,69200,69100,221
|
|
20230626,132600,4198153400,69200,69100,69200,69100,107
|
|
20230626,132500,4190751500,69200,69200,69200,69100,150
|
|
20230626,132400,4180371600,69200,69200,69200,69100,301
|
|
20230626,132300,4159552400,69200,69200,69200,69100,125
|
|
20230626,132200,4150903600,69200,69200,69200,69100,117
|
|
20230626,132100,4142807300,69200,69300,69300,69100,93
|
|
20230626,132000,4136372600,69300,69300,69300,69200,279
|
|
20230626,131900,4117063200,69300,69200,69300,69200,114
|
|
20230626,131800,4109166400,69200,69200,69300,69200,518
|
|
20230626,131700,4073284700,69300,69300,69400,69300,113
|
|
20230626,131600,4065453100,69300,69300,69300,69300,176
|
|
20230626,131500,4053256300,69300,69300,69300,69200,160
|
|
20230626,131400,4042171200,69400,69200,69400,69200,162
|
|
20230626,131300,4030940500,69200,69300,69400,69200,229
|
|
20230626,131200,4015071400,69300,69200,69300,69100,127
|
|
20230626,131100,4006279600,69200,69300,69400,69200,257
|
|
20230626,131000,3988472000,69400,69300,69400,69300,203
|
|
20230626,130900,3974395200,69300,69300,69300,69200,72
|
|
20230626,130800,3969406600,69300,69400,69400,69300,337
|
|
20230626,130700,3946049400,69400,69400,69400,69400,109
|
|
20230626,130600,3938484800,69300,69200,69300,69200,236
|
|
20230626,130500,3922136100,69200,69300,69300,69200,67
|
|
20230626,130400,3917497700,69300,69300,69400,69200,265
|
|
20230626,130300,3899128700,69400,69200,69400,69200,125
|
|
20230626,130200,3890467500,69100,69400,69400,69100,161
|
|
20230626,130100,3879306000,69300,69400,69400,69300,162
|
|
20230626,130000,3868065300,69400,69200,69400,69100,207
|
|
20230626,125900,3853731700,69000,69400,69500,68900,292
|
|
20230626,125800,3833506400,69400,69500,69500,69400,74
|
|
20230626,125700,3828365200,69400,69500,69500,69400,81
|
|
20230626,125600,3822736900,69500,69300,69500,69300,351
|
|
20230626,125500,3798382900,69300,69400,69400,69300,64
|
|
20230626,125400,3793942400,69400,69400,69400,69300,387
|
|
20230626,125300,3767086300,69400,69400,69400,69300,332
|
|
20230626,125200,3744055800,69500,69400,69500,69400,143
|
|
20230626,125100,3734127400,69400,69300,69400,69200,108
|
|
20230626,125000,3726643300,69300,69400,69400,69300,138
|
|
20230626,124900,3717075700,69300,69400,69400,69300,274
|
|
20230626,124800,3698070600,69300,69300,69500,69300,168
|
|
20230626,124700,3686423700,69300,69300,69400,69300,389
|
|
20230626,124600,3659465100,69300,69300,69300,69200,77
|
|
20230626,124500,3654130700,69300,69300,69300,69200,137
|
|
20230626,124400,3644637600,69300,69300,69300,69100,355
|
|
20230626,124300,3620059900,69300,69300,69300,69200,92
|
|
20230626,124200,3613685400,69300,69500,69500,69200,217
|
|
20230626,124100,3598645300,69500,69500,69500,69400,197
|
|
20230626,124000,3584962600,69400,69300,69400,69200,240
|
|
20230626,123900,3568331100,69300,69300,69300,69200,67
|
|
20230626,123800,3563689700,69300,69500,69500,69300,192
|
|
20230626,123700,3550358700,69500,69500,69500,69400,200
|
|
20230626,123600,3536460700,69500,69500,69500,69400,161
|
|
20230626,123500,3525272500,69500,69500,69500,69400,177
|
|
20230626,123400,3512979700,69500,69500,69600,69500,184
|
|
20230626,123300,3500177100,69500,69600,69600,69500,365
|
|
20230626,123200,3474804600,69600,69600,69600,69500,302
|
|
20230626,123100,3453795800,69500,69600,69600,69500,146
|
|
20230626,123000,3443636200,69600,69600,69600,69500,127
|
|
20230626,122900,3434798200,69600,69600,69600,69500,261
|
|
20230626,122800,3416641400,69600,69600,69600,69500,167
|
|
20230626,122700,3405020400,69600,69500,69600,69500,482
|
|
20230626,122600,3371512800,69500,69500,69500,69400,208
|
|
20230626,122500,3357065000,69500,69500,69600,69500,285
|
|
20230626,122400,3337250500,69500,69400,69500,69400,228
|
|
20230626,122300,3321406600,69500,69400,69500,69400,240
|
|
20230626,122200,3304737000,69500,69400,69500,69400,163
|
|
20230626,122100,3293411100,69500,69400,69500,69400,266
|
|
20230626,122000,3274942200,69400,69500,69500,69400,502
|
|
20230626,121900,3240094900,69400,69500,69500,69400,90
|
|
20230626,121800,3233844500,69500,69500,69500,69500,235
|
|
20230626,121700,3217512000,69400,69500,69500,69400,728
|
|
20230626,121600,3166927300,69500,69500,69500,69400,154
|
|
20230626,121500,3156229200,69400,69300,69500,69300,160
|
|
20230626,121400,3145119100,69200,69500,69500,69200,103
|
|
20230626,121300,3137981800,69400,69400,69500,69300,429
|
|
20230626,121200,3108216100,69400,69400,69400,69300,243
|
|
20230626,121100,3091353400,69300,69400,69400,69300,239
|
|
20230626,121000,3074779900,69400,69400,69400,69300,87
|
|
20230626,120900,3068743200,69400,69300,69400,69300,339
|
|
20230626,120800,3045225100,69200,69300,69300,69200,28
|
|
20230626,120700,3043286300,69300,69400,69400,69300,234
|
|
20230626,120600,3027055500,69400,69300,69400,69300,241
|
|
20230626,120500,3010351700,69300,69200,69300,69200,137
|
|
20230626,120400,3000865900,69200,69200,69300,69200,223
|
|
20230626,120300,2985429800,69300,69300,69300,69300,48
|
|
20230626,120200,2982103400,69300,69300,69300,69200,344
|
|
20230626,120100,2958265400,69200,69300,69300,69200,253
|
|
20230626,120000,2940742000,69300,69200,69300,69200,44
|
|
20230626,115900,2937695800,69300,69200,69300,69200,215
|
|
20230626,115800,2922799900,69200,69300,69300,69200,171
|
|
20230626,115700,2910959000,69300,69300,69400,69200,148
|
|
20230626,115600,2900705200,69300,69300,69400,69300,226
|
|
20230626,115500,2885035100,69300,69300,69400,69300,434
|
|
20230626,115400,2854919200,69300,69400,69400,69300,261
|
|
20230626,115300,2836823900,69400,69300,69400,69300,359
|
|
20230626,115200,2811944300,69300,69200,69300,69100,300
|
|
20230626,115100,2791186200,69200,69100,69200,69100,145
|
|
20230626,115000,2781154000,69100,69100,69200,69000,302
|
|
20230626,114900,2760295100,69100,69200,69200,69100,216
|
|
20230626,114800,2745356100,69200,69200,69200,69200,120
|
|
20230626,114700,2737052100,69200,69100,69200,69100,125
|
|
20230626,114600,2728407700,69100,69200,69200,69100,100
|
|
20230626,114500,2721496200,69100,69100,69200,69000,295
|
|
20230626,114400,2701108300,69100,69100,69100,69000,73
|
|
20230626,114300,2696065100,69100,69100,69200,69100,177
|
|
20230626,114200,2683833600,69200,69100,69200,69100,104
|
|
20230626,114100,2676638800,69100,69000,69100,69000,178
|
|
20230626,114000,2664343700,69000,69100,69200,69000,207
|
|
20230626,113900,2650050500,69100,69100,69300,69100,132
|
|
20230626,113800,2640923600,69000,69100,69100,69000,118
|
|
20230626,113700,2632772600,69100,69100,69200,69100,462
|
|
20230626,113600,2600828500,69300,69200,69300,69200,109
|
|
20230626,113500,2593281500,69100,69200,69200,69100,61
|
|
20230626,113400,2589062200,69200,69200,69400,69200,141
|
|
20230626,113300,2579294300,69200,69300,69300,69200,355
|
|
20230626,113200,2554709900,69300,69300,69300,69200,18
|
|
20230626,113100,2553463500,69300,69300,69300,69200,259
|
|
20230626,113000,2535522100,69200,69300,69300,69200,70
|
|
20230626,112900,2530672200,69300,69200,69300,69200,203
|
|
20230626,112800,2516607300,69200,69300,69300,69100,93
|
|
20230626,112700,2510171300,69200,69300,69300,69200,202
|
|
20230626,112600,2496182300,69300,69300,69300,69200,105
|
|
20230626,112500,2488906900,69300,69200,69300,69200,292
|
|
20230626,112400,2468679700,69300,69200,69300,69200,97
|
|
20230626,112300,2461961800,69200,69300,69300,69100,446
|
|
20230626,112200,2431095200,69300,69300,69300,69100,264
|
|
20230626,112100,2412825400,69300,69300,69300,69200,280
|
|
20230626,112000,2393422400,69300,69300,69400,69300,115
|
|
20230626,111900,2385447000,69300,69300,69300,69200,218
|
|
20230626,111800,2370347800,69300,69400,69400,69300,144
|
|
20230626,111700,2360362100,69400,69300,69400,69200,186
|
|
20230626,111600,2347465800,69200,69300,69300,69200,273
|
|
20230626,111500,2328563300,69300,69300,69300,69200,98
|
|
20230626,111400,2321773000,69300,69300,69300,69200,130
|
|
20230626,111300,2312765200,69300,69200,69300,69200,241
|
|
20230626,111200,2296073400,69300,69300,69300,69200,253
|
|
20230626,111100,2278556700,69300,69300,69300,69200,81
|
|
20230626,111000,2272944500,69200,69300,69300,69200,170
|
|
20230626,110900,2261174600,69300,69200,69300,69200,213
|
|
20230626,110800,2246431600,69200,69200,69200,69100,101
|
|
20230626,110700,2239443500,69200,69100,69200,69100,172
|
|
20230626,110600,2227549000,69200,69200,69200,69100,117
|
|
20230626,110500,2219453700,69200,69100,69200,69100,232
|
|
20230626,110400,2203400500,69100,69200,69200,69100,184
|
|
20230626,110300,2190677800,69100,69200,69200,69000,241
|
|
20230626,110200,2174028100,69200,69200,69200,69100,265
|
|
20230626,110100,2155708700,69100,69000,69200,68900,163
|
|
20230626,110000,2144448000,69000,69100,69100,69000,261
|
|
20230626,105900,2126435900,69100,69100,69100,69000,73
|
|
20230626,105800,2121392800,69000,69000,69100,69000,200
|
|
20230626,105700,2107578000,69000,69100,69100,69000,234
|
|
20230626,105600,2091419900,69100,69000,69100,69000,443
|
|
20230626,105500,2060852800,69000,68900,69000,68900,257
|
|
20230626,105400,2043127400,69000,69100,69100,69000,339
|
|
20230626,105300,2019734700,69100,69000,69100,69000,124
|
|
20230626,105200,2011170700,69100,69000,69100,68900,107
|
|
20230626,105100,2003786600,69000,69100,69100,69000,114
|
|
20230626,105000,1995916800,69100,68900,69100,68900,192
|
|
20230626,104900,1982655700,68900,69100,69100,68900,218
|
|
20230626,104800,1967598200,69100,69200,69200,69000,523
|
|
20230626,104700,1931467500,69200,69100,69200,69100,238
|
|
20230626,104600,1915012200,69100,68900,69200,68900,795
|
|
20230626,104500,1860144700,68900,68900,69000,68900,215
|
|
20230626,104400,1845319800,69000,68900,69000,68900,122
|
|
20230626,104300,1836909000,68900,68900,68900,68800,615
|
|
20230626,104200,1794536300,68900,68800,68900,68600,86
|
|
20230626,104100,1788621300,68900,68700,68900,68700,237
|
|
20230626,104000,1772306700,68800,68600,68800,68600,253
|
|
20230626,103900,1754921700,68600,68400,68800,68400,220
|
|
20230626,103800,1739821100,68300,68400,68700,68300,193
|
|
20230626,103700,1726581900,68400,68600,68600,68400,220
|
|
20230626,103600,1711515300,68500,68300,68900,68300,201
|
|
20230626,103500,1697733300,68400,68600,68600,68300,109
|
|
20230626,103400,1690277600,68400,68600,68700,68400,208
|
|
20230626,103300,1676003700,68600,68300,68900,68300,182
|
|
20230626,103200,1663521900,68300,68800,68800,68300,395
|
|
20230626,103100,1636418800,68800,69200,69200,68800,148
|
|
20230626,103000,1626199100,69200,69200,69200,69000,239
|
|
20230626,102900,1609683200,69100,69200,69200,69100,73
|
|
20230626,102800,1604636600,69200,69100,69300,69100,299
|
|
20230626,102700,1583959500,69100,69100,69100,68800,286
|
|
20230626,102600,1564221200,69100,69100,69100,69000,61
|
|
20230626,102500,1560006200,69000,69100,69300,69000,406
|
|
20230626,102400,1531939400,69200,69300,69300,69100,276
|
|
20230626,102300,1512843900,69300,69100,69300,69100,129
|
|
20230626,102200,1503914400,69200,69100,69200,69100,115
|
|
20230626,102100,1495963400,69100,69100,69100,68900,297
|
|
20230626,102000,1475463600,69200,69100,69200,69100,168
|
|
20230626,101900,1463853800,69000,69200,69300,69000,414
|
|
20230626,101800,1435198100,69200,69100,69200,69100,268
|
|
20230626,101700,1416675400,69200,69000,69200,69000,375
|
|
20230626,101600,1390771000,69000,69000,69000,68900,83
|
|
20230626,101500,1385046500,69000,69000,69000,69000,102
|
|
20230626,101400,1378008500,69000,69000,69100,68800,282
|
|
20230626,101300,1358539900,68900,68900,69100,68900,299
|
|
20230626,101200,1337918900,69000,69000,69000,68900,177
|
|
20230626,101100,1325717500,69000,68900,69000,68800,248
|
|
20230626,101000,1308620500,68800,69000,69000,68800,186
|
|
20230626,100900,1295814900,69000,68900,69000,68800,275
|
|
20230626,100800,1276876900,68900,68900,68900,68700,350
|
|
20230626,100700,1252774800,68800,69100,69100,68800,419
|
|
20230626,100600,1223885000,69100,69000,69100,68900,529
|
|
20230626,100500,1187374300,69000,68600,69000,68600,611
|
|
20230626,100400,1145340000,68600,68700,68700,68600,1084
|
|
20230626,100300,1070886700,68700,68700,68700,68600,717
|
|
20230626,100200,1021629400,68800,68700,68800,68700,658
|
|
20230626,100100,976382100,68600,68300,68600,68300,2867
|
|
20230626,100000,780080500,68300,68300,68300,68200,63
|
|
20230626,095900,775778000,68300,68300,68300,68200,44
|
|
20230626,095800,772772900,68200,68300,68300,68200,86
|
|
20230626,095700,766901200,68300,68200,68300,68200,60
|
|
20230626,095600,762804000,68300,68200,68300,68200,71
|
|
20230626,095500,757956800,68200,68000,68200,68000,915
|
|
20230626,095400,695624500,68000,68000,68000,67900,68
|
|
20230626,095300,691002000,68000,67900,68000,67900,75
|
|
20230626,095200,685903700,68000,68000,68000,67900,92
|
|
20230626,095100,679649100,68000,68000,68000,68000,50
|
|
20230626,095000,676249100,67900,68000,68000,67900,29
|
|
20230626,094900,674278600,67900,68000,68000,67900,50
|
|
20230626,094800,670878700,68000,68000,68000,68000,8
|
|
20230626,094700,670334700,67900,67900,67900,67900,33
|
|
20230626,094600,668094000,67900,67900,67900,67900,27
|
|
20230626,094500,666260700,67800,67800,67800,67700,91
|
|
20230626,094400,660091000,67800,67800,67800,67800,173
|
|
20230626,094300,648361600,67800,67900,67900,67800,188
|
|
20230626,094200,635610400,67900,67900,67900,67900,49
|
|
20230626,094100,632283300,67900,67900,68000,67900,39
|
|
20230626,094000,629633900,67900,67900,67900,67800,351
|
|
20230626,093900,605829800,68000,68000,68000,67900,126
|
|
20230626,093800,597269500,67900,67900,68000,67900,70
|
|
20230626,093700,592516400,67900,67900,68000,67900,87
|
|
20230626,093600,586603500,68000,68000,68000,67900,122
|
|
20230626,093500,578318700,67900,68000,68000,67900,103
|
|
20230626,093400,571318600,68000,67900,68000,67900,55
|
|
20230626,093300,567582200,67900,67900,67900,67800,336
|
|
20230626,093200,544768800,67900,67700,67900,67700,104
|
|
20230626,093100,537712100,67800,67800,67800,67800,1
|
|
20230626,093000,537644300,67800,67700,67800,67700,132
|
|
20230626,092900,528705500,67700,67800,67800,67700,54
|
|
20230626,092800,525047200,67700,67700,67700,67700,0
|
|
20230626,092700,525047200,67700,67600,67700,67600,41
|
|
20230626,092600,522272100,67700,67800,67800,67700,426
|
|
20230626,092500,493391400,67800,67600,67800,67600,64
|
|
20230626,092400,489053000,67600,67600,67700,67600,811
|
|
20230626,092300,434175300,67500,67800,67800,67500,528
|
|
20230626,092200,398482400,67900,67800,67900,67600,277
|
|
20230626,092100,379704600,67600,67800,68000,67600,976
|
|
20230626,092000,313414100,68000,67800,68000,67800,145
|
|
20230626,091900,303562600,67900,67900,67900,67900,280
|
|
20230626,091800,284550600,67900,67900,67900,67800,63
|
|
20230626,091700,280273400,67800,67700,67800,67600,528
|
|
20230626,091600,244523800,67700,67700,67700,67700,13
|
|
20230626,091500,243643700,67700,67200,67700,67200,229
|
|
20230626,091400,228192300,67200,67300,67300,67200,304
|
|
20230626,091300,207737400,67300,67200,67300,67200,62
|
|
20230626,091200,203565600,67000,67200,67300,67000,401
|
|
20230626,091100,176641900,67200,67100,67200,67100,33
|
|
20230626,091000,174424500,66800,67300,67300,66800,220
|
|
20230626,090900,159657000,67300,67500,67600,67300,246
|
|
20230626,090800,143062900,67400,67300,67600,67300,329
|
|
20230626,090700,120877500,67300,67400,67400,67300,73
|
|
20230626,090600,115957800,67500,67500,67600,67300,87
|
|
20230626,090500,110091200,67500,67400,67600,67300,127
|
|
20230626,090400,101530400,67800,67600,67800,67400,238
|
|
20230626,090300,85420100,67300,67500,67700,67000,89
|
|
20230626,090200,79422900,67500,67300,67500,66800,217
|
|
20230626,090100,64825300,66800,66900,67400,66800,288
|
|
20230626,090000,45566100,67400,67300,67400,66600,679
|