582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,183800,3691131900,69200,69200,69200,69200,0
|
|
20230627,183700,3691131900,69200,69200,69200,69200,0
|
|
20230627,183600,3691131900,69200,69200,69200,69200,0
|
|
20230627,183500,3691131900,69200,69200,69200,69200,0
|
|
20230627,183400,3691131900,69200,69200,69200,69200,0
|
|
20230627,183300,3691131900,69200,69200,69200,69200,0
|
|
20230627,183200,3691131900,69200,69200,69200,69200,0
|
|
20230627,183100,3691131900,69200,69200,69200,69200,0
|
|
20230627,183000,3691131900,69200,69200,69200,69200,0
|
|
20230627,182900,3691131900,69200,69200,69200,69200,0
|
|
20230627,182800,3691131900,69200,69200,69200,69200,0
|
|
20230627,182700,3691131900,69200,69200,69200,69200,0
|
|
20230627,182600,3691131900,69200,69200,69200,69200,0
|
|
20230627,182500,3691131900,69200,69200,69200,69200,0
|
|
20230627,182400,3691131900,69200,69200,69200,69200,0
|
|
20230627,182300,3691131900,69200,69200,69200,69200,0
|
|
20230627,182200,3691131900,69200,69200,69200,69200,0
|
|
20230627,182100,3691131900,69200,69200,69200,69200,0
|
|
20230627,182000,3691131900,69200,69200,69200,69200,0
|
|
20230627,181900,3691131900,69200,69200,69200,69200,0
|
|
20230627,181800,3691131900,69200,69200,69200,69200,0
|
|
20230627,181700,3691131900,69200,69200,69200,69200,0
|
|
20230627,181600,3691131900,69200,69200,69200,69200,0
|
|
20230627,181500,3691131900,69200,69200,69200,69200,0
|
|
20230627,181400,3691131900,69200,69200,69200,69200,0
|
|
20230627,181300,3691131900,69200,69200,69200,69200,0
|
|
20230627,181200,3691131900,69200,69200,69200,69200,0
|
|
20230627,181100,3691131900,69200,69200,69200,69200,0
|
|
20230627,181000,3691131900,69200,69200,69200,69200,0
|
|
20230627,180900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,180800,3691131900,69200,69200,69200,69200,0
|
|
20230627,180700,3691131900,69200,69200,69200,69200,0
|
|
20230627,180600,3691131900,69200,69200,69200,69200,0
|
|
20230627,180500,3691131900,69200,69200,69200,69200,0
|
|
20230627,180400,3691131900,69200,69200,69200,69200,0
|
|
20230627,180300,3691131900,69200,69200,69200,69200,0
|
|
20230627,180200,3691131900,69200,69200,69200,69200,0
|
|
20230627,180100,3691131900,69200,69200,69200,69200,0
|
|
20230627,180000,3691131900,69200,69200,69200,69200,0
|
|
20230627,175900,3691131900,69200,69200,69200,69200,0
|
|
20230627,175800,3691131900,69200,69200,69200,69200,0
|
|
20230627,175700,3691131900,69200,69200,69200,69200,0
|
|
20230627,175600,3691131900,69200,69200,69200,69200,0
|
|
20230627,175500,3691131900,69200,69200,69200,69200,0
|
|
20230627,175400,3691131900,69200,69200,69200,69200,0
|
|
20230627,175300,3691131900,69200,69200,69200,69200,0
|
|
20230627,175200,3691131900,69200,69200,69200,69200,0
|
|
20230627,175100,3691131900,69200,69200,69200,69200,0
|
|
20230627,175000,3691131900,69200,69200,69200,69200,0
|
|
20230627,174900,3691131900,69200,69200,69200,69200,0
|
|
20230627,174800,3691131900,69200,69200,69200,69200,0
|
|
20230627,174700,3691131900,69200,69200,69200,69200,0
|
|
20230627,174600,3691131900,69200,69200,69200,69200,0
|
|
20230627,174500,3691131900,69200,69200,69200,69200,0
|
|
20230627,174400,3691131900,69200,69200,69200,69200,0
|
|
20230627,174300,3691131900,69200,69200,69200,69200,0
|
|
20230627,174200,3691131900,69200,69200,69200,69200,0
|
|
20230627,174100,3691131900,69200,69200,69200,69200,0
|
|
20230627,174000,3691131900,69200,69200,69200,69200,0
|
|
20230627,173900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,173800,3691131900,69200,69200,69200,69200,0
|
|
20230627,173700,3691131900,69200,69200,69200,69200,0
|
|
20230627,173600,3691131900,69200,69200,69200,69200,0
|
|
20230627,173500,3691131900,69200,69200,69200,69200,0
|
|
20230627,173400,3691131900,69200,69200,69200,69200,0
|
|
20230627,173300,3691131900,69200,69200,69200,69200,0
|
|
20230627,173200,3691131900,69200,69200,69200,69200,0
|
|
20230627,173100,3691131900,69200,69200,69200,69200,0
|
|
20230627,173000,3691131900,69200,69200,69200,69200,0
|
|
20230627,172900,3691131900,69200,69200,69200,69200,0
|
|
20230627,172800,3691131900,69200,69200,69200,69200,0
|
|
20230627,172700,3691131900,69200,69200,69200,69200,0
|
|
20230627,172600,3691131900,69200,69200,69200,69200,0
|
|
20230627,172500,3691131900,69200,69200,69200,69200,0
|
|
20230627,172400,3691131900,69200,69200,69200,69200,0
|
|
20230627,172300,3691131900,69200,69200,69200,69200,0
|
|
20230627,172200,3691131900,69200,69200,69200,69200,0
|
|
20230627,172100,3691131900,69200,69200,69200,69200,0
|
|
20230627,172000,3691131900,69200,69200,69200,69200,0
|
|
20230627,171900,3691131900,69200,69200,69200,69200,0
|
|
20230627,171800,3691131900,69200,69200,69200,69200,0
|
|
20230627,171700,3691131900,69200,69200,69200,69200,0
|
|
20230627,171600,3691131900,69200,69200,69200,69200,0
|
|
20230627,171500,3691131900,69200,69200,69200,69200,0
|
|
20230627,171400,3691131900,69200,69200,69200,69200,0
|
|
20230627,171300,3691131900,69200,69200,69200,69200,0
|
|
20230627,171200,3691131900,69200,69200,69200,69200,0
|
|
20230627,171100,3691131900,69200,69200,69200,69200,0
|
|
20230627,171000,3691131900,69200,69200,69200,69200,0
|
|
20230627,170900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,170800,3691131900,69200,69200,69200,69200,0
|
|
20230627,170700,3691131900,69200,69200,69200,69200,0
|
|
20230627,170600,3691131900,69200,69200,69200,69200,0
|
|
20230627,170500,3691131900,69200,69200,69200,69200,0
|
|
20230627,170400,3691131900,69200,69200,69200,69200,0
|
|
20230627,170300,3691131900,69200,69200,69200,69200,0
|
|
20230627,170200,3691131900,69200,69200,69200,69200,0
|
|
20230627,170100,3691131900,69200,69200,69200,69200,0
|
|
20230627,170000,3691131900,69200,69200,69200,69200,0
|
|
20230627,165900,3691131900,69200,69200,69200,69200,0
|
|
20230627,165800,3691131900,69200,69200,69200,69200,0
|
|
20230627,165700,3691131900,69200,69200,69200,69200,0
|
|
20230627,165600,3691131900,69200,69200,69200,69200,0
|
|
20230627,165500,3691131900,69200,69200,69200,69200,0
|
|
20230627,165400,3691131900,69200,69200,69200,69200,0
|
|
20230627,165300,3691131900,69200,69200,69200,69200,0
|
|
20230627,165200,3691131900,69200,69200,69200,69200,0
|
|
20230627,165100,3691131900,69200,69200,69200,69200,0
|
|
20230627,165000,3691131900,69200,69200,69200,69200,0
|
|
20230627,164900,3691131900,69200,69200,69200,69200,0
|
|
20230627,164800,3691131900,69200,69200,69200,69200,0
|
|
20230627,164700,3691131900,69200,69200,69200,69200,0
|
|
20230627,164600,3691131900,69200,69200,69200,69200,0
|
|
20230627,164500,3691131900,69200,69200,69200,69200,0
|
|
20230627,164400,3691131900,69200,69200,69200,69200,0
|
|
20230627,164300,3691131900,69200,69200,69200,69200,0
|
|
20230627,164200,3691131900,69200,69200,69200,69200,0
|
|
20230627,164100,3691131900,69200,69200,69200,69200,0
|
|
20230627,164000,3691131900,69200,69200,69200,69200,0
|
|
20230627,163900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,163800,3691131900,69200,69200,69200,69200,0
|
|
20230627,163700,3691131900,69200,69200,69200,69200,0
|
|
20230627,163600,3691131900,69200,69200,69200,69200,0
|
|
20230627,163500,3691131900,69200,69200,69200,69200,0
|
|
20230627,163400,3691131900,69200,69200,69200,69200,0
|
|
20230627,163300,3691131900,69200,69200,69200,69200,0
|
|
20230627,163200,3691131900,69200,69200,69200,69200,0
|
|
20230627,163100,3691131900,69200,69200,69200,69200,0
|
|
20230627,163000,3691131900,69200,69200,69200,69200,0
|
|
20230627,162900,3691131900,69200,69200,69200,69200,0
|
|
20230627,162800,3691131900,69200,69200,69200,69200,0
|
|
20230627,162700,3691131900,69200,69200,69200,69200,0
|
|
20230627,162600,3691131900,69200,69200,69200,69200,0
|
|
20230627,162500,3691131900,69200,69200,69200,69200,0
|
|
20230627,162400,3691131900,69200,69200,69200,69200,0
|
|
20230627,162300,3691131900,69200,69200,69200,69200,0
|
|
20230627,162200,3691131900,69200,69200,69200,69200,0
|
|
20230627,162100,3691131900,69200,69200,69200,69200,0
|
|
20230627,162000,3691131900,69200,69200,69200,69200,0
|
|
20230627,161900,3691131900,69200,69200,69200,69200,0
|
|
20230627,161800,3691131900,69200,69200,69200,69200,0
|
|
20230627,161700,3691131900,69200,69200,69200,69200,0
|
|
20230627,161600,3691131900,69200,69200,69200,69200,0
|
|
20230627,161500,3691131900,69200,69200,69200,69200,0
|
|
20230627,161400,3691131900,69200,69200,69200,69200,0
|
|
20230627,161300,3691131900,69200,69200,69200,69200,0
|
|
20230627,161200,3691131900,69200,69200,69200,69200,0
|
|
20230627,161100,3691131900,69200,69200,69200,69200,0
|
|
20230627,161000,3691131900,69200,69200,69200,69200,0
|
|
20230627,160900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,160800,3691131900,69200,69200,69200,69200,0
|
|
20230627,160700,3691131900,69200,69200,69200,69200,0
|
|
20230627,160600,3691131900,69200,69200,69200,69200,0
|
|
20230627,160500,3691131900,69200,69200,69200,69200,0
|
|
20230627,160400,3691131900,69200,69200,69200,69200,0
|
|
20230627,160300,3691131900,69200,69200,69200,69200,0
|
|
20230627,160200,3691131900,69200,69200,69200,69200,0
|
|
20230627,160100,3691131900,69200,69200,69200,69200,0
|
|
20230627,160000,3691131900,69200,69200,69200,69200,0
|
|
20230627,155900,3691131900,69200,69200,69200,69200,0
|
|
20230627,155800,3691131900,69200,69200,69200,69200,0
|
|
20230627,155700,3691131900,69200,69200,69200,69200,0
|
|
20230627,155600,3691131900,69200,69200,69200,69200,0
|
|
20230627,155500,3691131900,69200,69200,69200,69200,0
|
|
20230627,155400,3691131900,69200,69200,69200,69200,0
|
|
20230627,155300,3691131900,69200,69200,69200,69200,0
|
|
20230627,155200,3691131900,69200,69200,69200,69200,0
|
|
20230627,155100,3691131900,69200,69200,69200,69200,0
|
|
20230627,155000,3691131900,69200,69200,69200,69200,0
|
|
20230627,154900,3691131900,69200,69200,69200,69200,0
|
|
20230627,154800,3691131900,69200,69200,69200,69200,0
|
|
20230627,154700,3691131900,69200,69200,69200,69200,0
|
|
20230627,154600,3691131900,69200,69200,69200,69200,0
|
|
20230627,154500,3691131900,69200,69200,69200,69200,0
|
|
20230627,154400,3691131900,69200,69200,69200,69200,0
|
|
20230627,154300,3691131900,69200,69200,69200,69200,0
|
|
20230627,154200,3691131900,69200,69200,69200,69200,0
|
|
20230627,154100,3691131900,69200,69200,69200,69200,0
|
|
20230627,154000,3691131900,69200,69200,69200,69200,0
|
|
20230627,153900,3691131900,69200,69200,69200,69200,4137
|
|
20230627,153800,3691131900,69200,69200,69200,69200,0
|
|
20230627,153700,3691131900,69200,69200,69200,69200,0
|
|
20230627,153600,3691131900,69200,69200,69200,69200,0
|
|
20230627,153500,3691131900,69200,69200,69200,69200,0
|
|
20230627,153400,3691131900,69200,69200,69200,69200,0
|
|
20230627,153300,3691131900,69200,69200,69200,69200,0
|
|
20230627,153200,3691131900,69200,69200,69200,69200,0
|
|
20230627,153100,3691131900,69200,69200,69200,69200,0
|
|
20230627,153000,3691131900,69200,69200,69200,69200,4137
|
|
20230627,152900,3404851500,68900,68900,68900,68900,0
|
|
20230627,152800,3404851500,68900,68900,68900,68900,0
|
|
20230627,152700,3404851500,68900,68900,68900,68900,0
|
|
20230627,152600,3404851500,68900,68900,68900,68900,0
|
|
20230627,152500,3404851500,68900,68900,68900,68900,0
|
|
20230627,152400,3404851500,68900,68900,68900,68900,0
|
|
20230627,152300,3404851500,68900,68900,68900,68900,0
|
|
20230627,152200,3404851500,68900,68900,68900,68900,0
|
|
20230627,152100,3404851500,68900,68900,68900,68900,0
|
|
20230627,152000,3404851500,68900,68900,68900,68900,0
|
|
20230627,151900,3404851500,68900,68800,68900,68800,114
|
|
20230627,151800,3397002600,68700,68900,68900,68700,25
|
|
20230627,151700,3395282100,68900,68800,68900,68600,590
|
|
20230627,151600,3354738300,68800,69000,69000,68700,547
|
|
20230627,151500,3317069000,69000,69000,69100,68900,142
|
|
20230627,151400,3307270900,69000,69000,69000,68900,172
|
|
20230627,151300,3295404900,69000,69000,69100,69000,208
|
|
20230627,151200,3281051900,69000,69000,69000,69000,165
|
|
20230627,151100,3269666900,69000,69000,69000,69000,106
|
|
20230627,151000,3262352900,69000,69000,69000,69000,115
|
|
20230627,150900,3254417900,69000,68900,69000,68900,149
|
|
20230627,150800,3244142900,68900,68800,68900,68800,244
|
|
20230627,150700,3227349300,68800,68800,68800,68700,94
|
|
20230627,150600,3220882200,68700,68800,68800,68700,96
|
|
20230627,150500,3214282100,68700,69000,69000,68700,221
|
|
20230627,150400,3199060900,68900,69000,69000,68900,85
|
|
20230627,150300,3193198500,69000,69000,69000,69000,69
|
|
20230627,150200,3188437500,69000,69000,69000,68900,119
|
|
20230627,150100,3180230700,69000,69000,69000,68900,80
|
|
20230627,150000,3174712600,68900,69000,69000,68900,106
|
|
20230627,145900,3167401000,69000,69000,69000,69000,79
|
|
20230627,145800,3161950000,69000,68900,69000,68900,97
|
|
20230627,145700,3155261400,68900,68900,68900,68800,150
|
|
20230627,145600,3144932500,68900,68900,68900,68800,129
|
|
20230627,145500,3136045200,68900,68900,68900,68800,67
|
|
20230627,145400,3131430100,68900,68900,68900,68800,135
|
|
20230627,145300,3122131800,68900,68900,68900,68800,106
|
|
20230627,145200,3114828500,68900,69000,69000,68900,194
|
|
20230627,145100,3101460600,69000,69000,69000,68900,86
|
|
20230627,145000,3095529200,69000,69000,69000,68900,105
|
|
20230627,144900,3088286800,68900,69000,69000,68900,164
|
|
20230627,144800,3076976800,69000,69000,69000,68900,162
|
|
20230627,144700,3065804400,69000,69000,69000,68900,88
|
|
20230627,144600,3059733500,69000,69000,69000,68900,119
|
|
20230627,144500,3051529500,69000,68900,69000,68900,74
|
|
20230627,144400,3046425500,69000,69000,69000,68900,157
|
|
20230627,144300,3035600300,69000,68900,69000,68900,127
|
|
20230627,144200,3026840700,69000,69000,69000,68900,56
|
|
20230627,144100,3022977100,69000,69100,69100,68900,113
|
|
20230627,144000,3015177300,69000,69000,69000,68900,105
|
|
20230627,143900,3007932400,69000,69000,69000,68900,95
|
|
20230627,143800,3001377500,69100,69100,69100,68900,119
|
|
20230627,143700,2993158600,69100,69100,69100,68900,77
|
|
20230627,143600,2987840300,69000,69100,69100,69000,101
|
|
20230627,143500,2980865100,69000,69100,69100,69000,93
|
|
20230627,143400,2974443100,68900,69100,69100,68900,210
|
|
20230627,143300,2959953100,69000,69000,69000,69000,59
|
|
20230627,143200,2955882100,69100,69200,69200,69000,83
|
|
20230627,143100,2950145200,69200,69000,69200,69000,141
|
|
20230627,143000,2940402200,69100,68900,69300,68900,1646
|
|
20230627,142900,2826533100,68900,68900,68900,68900,150
|
|
20230627,142800,2816198100,68900,68800,68900,68700,110
|
|
20230627,142700,2808631400,68700,68800,68800,68700,178
|
|
20230627,142600,2796385500,68800,68800,68800,68800,71
|
|
20230627,142500,2791500700,68800,68800,68800,68800,50
|
|
20230627,142400,2788060700,68800,68700,68800,68600,117
|
|
20230627,142300,2780021100,68700,68700,68700,68600,115
|
|
20230627,142200,2772124700,68700,68600,68700,68600,64
|
|
20230627,142100,2767728000,68700,68800,68800,68700,64
|
|
20230627,142000,2763330500,68800,68700,68800,68500,479
|
|
20230627,141900,2730468500,68800,68700,68800,68700,99
|
|
20230627,141800,2723659100,68700,68700,68800,68600,132
|
|
20230627,141700,2714590400,68600,69000,69000,68600,492
|
|
20230627,141600,2680772600,69000,69000,69000,68900,102
|
|
20230627,141500,2673736400,69000,69000,69000,69000,66
|
|
20230627,141400,2669182400,69000,69000,69000,68900,111
|
|
20230627,141300,2661524700,69000,69000,69000,68900,121
|
|
20230627,141200,2653180100,68900,68900,69000,68900,84
|
|
20230627,141100,2647388500,69000,69000,69000,68900,110
|
|
20230627,141000,2639799700,69000,68900,69000,68800,136
|
|
20230627,140900,2630426900,68800,68900,68900,68800,127
|
|
20230627,140800,2621680600,68900,68900,69000,68800,125
|
|
20230627,140700,2613069100,69000,68900,69000,68900,124
|
|
20230627,140600,2604516100,69000,68800,69000,68800,77
|
|
20230627,140500,2599206700,69000,69000,69000,68900,170
|
|
20230627,140400,2587485700,69000,68900,69000,68900,67
|
|
20230627,140300,2582864900,69000,69000,69000,68900,108
|
|
20230627,140200,2575415300,69000,69000,69000,69000,62
|
|
20230627,140100,2571137300,69000,68900,69000,68900,77
|
|
20230627,140000,2565825600,69000,69000,69000,68900,201
|
|
20230627,135900,2551968000,69000,68900,69000,68900,64
|
|
20230627,135800,2547554100,69000,69000,69000,68900,107
|
|
20230627,135700,2540173900,68900,69000,69000,68900,90
|
|
20230627,135600,2533966300,68900,69000,69000,68900,128
|
|
20230627,135500,2525139600,68900,68900,69000,68900,69
|
|
20230627,135400,2520381600,69000,69000,69000,68900,116
|
|
20230627,135300,2512382100,68900,69000,69000,68800,341
|
|
20230627,135200,2488885200,69000,69000,69000,69000,57
|
|
20230627,135100,2484952200,69000,69000,69000,68900,313
|
|
20230627,135000,2463375300,69000,69000,69000,68900,120
|
|
20230627,134900,2455096400,69000,69000,69000,69000,110
|
|
20230627,134800,2447506400,69000,69000,69000,68900,94
|
|
20230627,134700,2441021600,69000,69000,69000,68900,103
|
|
20230627,134600,2433916300,69000,69000,69000,68900,125
|
|
20230627,134500,2425292700,68900,69000,69000,68900,96
|
|
20230627,134400,2418669900,69000,69000,69000,69000,109
|
|
20230627,134300,2411148900,69000,69000,69000,68900,159
|
|
20230627,134200,2400179600,69000,69000,69000,68900,69
|
|
20230627,134100,2395420700,69000,69000,69000,69000,71
|
|
20230627,134000,2390521700,69000,69000,69000,69000,42
|
|
20230627,133900,2387623700,69000,68900,69000,68900,83
|
|
20230627,133800,2381899100,68900,69100,69100,68900,330
|
|
20230627,133700,2359130200,69100,69200,69200,69100,55
|
|
20230627,133600,2355329500,69100,69200,69200,69100,266
|
|
20230627,133500,2336941100,69200,69200,69200,69100,74
|
|
20230627,133400,2331820500,69200,69200,69200,69200,39
|
|
20230627,133300,2329121700,69200,69100,69200,69100,75
|
|
20230627,133200,2323932400,69200,69100,69200,69100,75
|
|
20230627,133100,2318749100,69100,69100,69100,69100,198
|
|
20230627,133000,2305067300,69200,69200,69200,69200,56
|
|
20230627,132900,2301192100,69200,69300,69300,69100,56
|
|
20230627,132800,2297316900,69200,69200,69300,69100,193
|
|
20230627,132700,2283959300,69200,69200,69200,69100,87
|
|
20230627,132600,2277939000,69200,69200,69200,69200,59
|
|
20230627,132500,2273856200,69200,69100,69200,69100,81
|
|
20230627,132400,2268253000,69200,69200,69200,69200,84
|
|
20230627,132300,2262440200,69200,69200,69200,69200,112
|
|
20230627,132200,2254689800,69200,69200,69200,69200,119
|
|
20230627,132100,2246455000,69200,69200,69200,69100,108
|
|
20230627,132000,2238981500,69200,69200,69200,69200,53
|
|
20230627,131900,2235313900,69200,69100,69200,69100,73
|
|
20230627,131800,2230265800,69200,69200,69200,69100,92
|
|
20230627,131700,2223900900,69200,69100,69200,69100,108
|
|
20230627,131600,2216430600,69200,69200,69200,69100,75
|
|
20230627,131500,2211245600,69200,69200,69200,69200,39
|
|
20230627,131400,2208546800,69200,69200,69200,69100,143
|
|
20230627,131300,2198659300,69200,69200,69200,69200,69
|
|
20230627,131200,2193884500,69200,69200,69200,69100,124
|
|
20230627,131100,2185306300,69200,69100,69200,69100,43
|
|
20230627,131000,2182330800,69200,69200,69200,69200,59
|
|
20230627,130900,2178248000,69200,69200,69200,69200,24
|
|
20230627,130800,2176587200,69100,69200,69200,69100,73
|
|
20230627,130700,2171535700,69200,69200,69200,69200,52
|
|
20230627,130600,2167937300,69200,69200,69200,69100,52
|
|
20230627,130500,2164339200,69200,69100,69200,69100,81
|
|
20230627,130400,2158738200,69200,69200,69200,69100,440
|
|
20230627,130300,2128293100,69200,69100,69200,69100,56
|
|
20230627,130200,2124423200,69100,69200,69200,69100,129
|
|
20230627,130100,2115502700,69200,69200,69200,69200,46
|
|
20230627,130000,2112319500,69200,69100,69200,69100,48
|
|
20230627,125900,2108998000,69200,69100,69200,69100,82
|
|
20230627,125800,2103326200,69100,69100,69200,69100,78
|
|
20230627,125700,2097936300,69100,69200,69200,69100,280
|
|
20230627,125600,2078577100,69200,69200,69200,69100,60
|
|
20230627,125500,2074425200,69200,69200,69200,69200,95
|
|
20230627,125400,2067851200,69200,69200,69200,69100,65
|
|
20230627,125300,2063355600,69200,69200,69200,69100,134
|
|
20230627,125200,2054084600,69100,69200,69200,69100,63
|
|
20230627,125100,2049725100,69100,69200,69200,69100,88
|
|
20230627,125000,2043637100,69200,69200,69200,69100,185
|
|
20230627,124900,2030847300,69200,69200,69200,69100,115
|
|
20230627,124800,2022891800,69200,69200,69200,69100,107
|
|
20230627,124700,2015493200,69200,69100,69200,69100,113
|
|
20230627,124600,2007676700,69100,69100,69100,69100,61
|
|
20230627,124500,2003461600,69100,69100,69100,69100,79
|
|
20230627,124400,1998002700,69100,69100,69100,69100,153
|
|
20230627,124300,1987430400,69000,69100,69100,69000,101
|
|
20230627,124200,1980451500,69100,69000,69100,69000,83
|
|
20230627,124100,1974721000,69000,68900,69000,68900,109
|
|
20230627,124000,1967202100,69000,68900,69000,68900,71
|
|
20230627,123900,1962303200,68900,68900,69000,68800,99
|
|
20230627,123800,1955481800,68900,68900,68900,68900,41
|
|
20230627,123700,1952656900,68900,68800,68900,68700,384
|
|
20230627,123600,1926250700,68900,68900,68900,68900,18
|
|
20230627,123500,1925010500,68900,68800,68900,68700,183
|
|
20230627,123400,1912430200,68800,68900,68900,68800,244
|
|
20230627,123300,1895626400,69000,69000,69000,68900,93
|
|
20230627,123200,1889211400,69000,69000,69000,68900,111
|
|
20230627,123100,1881553600,69000,69000,69000,68900,158
|
|
20230627,123000,1870655100,69000,69000,69000,69000,35
|
|
20230627,122900,1868240100,69000,69000,69000,69000,143
|
|
20230627,122800,1858373100,69000,69000,69000,68900,60
|
|
20230627,122700,1854235000,69000,69000,69000,68900,113
|
|
20230627,122600,1846439400,69000,68900,69000,68900,112
|
|
20230627,122500,1838714600,69000,69000,69000,69000,140
|
|
20230627,122400,1829054600,69000,69000,69000,68900,75
|
|
20230627,122300,1823882500,69000,68900,69000,68900,31
|
|
20230627,122200,1821744200,68900,68800,68900,68800,19
|
|
20230627,122100,1820436100,69000,68900,69000,68800,80
|
|
20230627,122000,1814922000,68800,68900,69000,68800,72
|
|
20230627,121900,1809958300,68900,69000,69000,68800,65
|
|
20230627,121800,1805480400,69000,69000,69000,68900,98
|
|
20230627,121700,1798721400,69000,68900,69000,68900,210
|
|
20230627,121600,1784250200,69000,69000,69000,69000,63
|
|
20230627,121500,1779903200,69000,69000,69000,69000,69
|
|
20230627,121400,1775142200,69000,69000,69000,68900,85
|
|
20230627,121300,1769277300,69000,69000,69000,68900,101
|
|
20230627,121200,1762308500,69000,69000,69000,69000,41
|
|
20230627,121100,1759479500,69000,69000,69000,68900,163
|
|
20230627,121000,1748244800,69000,69000,69000,69000,49
|
|
20230627,120900,1744863800,69000,69000,69000,68900,95
|
|
20230627,120800,1738315500,69000,69000,69000,69000,29
|
|
20230627,120700,1736314500,69000,69000,69000,68900,75
|
|
20230627,120600,1731141400,69000,69000,69000,69000,68
|
|
20230627,120500,1726449400,69000,68900,69000,68900,35
|
|
20230627,120400,1724034500,69000,69000,69000,69000,54
|
|
20230627,120300,1720308500,69000,69200,69200,69000,267
|
|
20230627,120200,1701870500,69200,69200,69200,69200,42
|
|
20230627,120100,1698964100,69200,69200,69200,69200,65
|
|
20230627,120000,1694466100,69200,69100,69200,69000,64
|
|
20230627,115900,1690043100,69000,69100,69200,69000,46
|
|
20230627,115800,1686862900,69200,69200,69200,69100,179
|
|
20230627,115700,1674476200,69200,69200,69200,69000,294
|
|
20230627,115600,1654142000,69200,69000,69200,69000,343
|
|
20230627,115500,1630455000,69000,69000,69000,68900,887
|
|
20230627,115400,1569252200,68900,69000,69000,68800,171
|
|
20230627,115300,1557470200,69000,68900,69000,68800,96
|
|
20230627,115200,1550852100,68900,68900,68900,68800,53
|
|
20230627,115100,1547202100,68900,68800,68900,68800,87
|
|
20230627,115000,1541208300,68900,68900,68900,68900,36
|
|
20230627,114900,1538727900,68900,68900,69000,68900,66
|
|
20230627,114800,1534176000,69000,68900,69000,68800,87
|
|
20230627,114700,1528182300,68900,68900,69000,68900,65
|
|
20230627,114600,1523701100,68900,68900,68900,68800,67
|
|
20230627,114500,1519084900,68900,68900,68900,68800,35
|
|
20230627,114400,1516673500,68800,68900,68900,68800,77
|
|
20230627,114300,1511372500,68900,69000,69000,68900,32
|
|
20230627,114200,1509165200,69000,68900,69000,68900,93
|
|
20230627,114100,1502754500,69000,68800,69000,68800,69
|
|
20230627,114000,1497997100,68900,68900,68900,68900,37
|
|
20230627,113900,1495447800,68900,68900,68900,68800,35
|
|
20230627,113800,1493036400,68800,68800,68800,68700,70
|
|
20230627,113700,1488220500,69000,68900,69000,68800,142
|
|
20230627,113600,1478435500,68800,68900,68900,68800,89
|
|
20230627,113500,1472307400,68800,68800,68800,68700,62
|
|
20230627,113400,1468043500,68800,68700,68800,68700,52
|
|
20230627,113300,1464467300,69000,69000,69000,68800,284
|
|
20230627,113200,1444920300,69000,68900,69000,68900,69
|
|
20230627,113100,1440164000,68900,68900,69000,68900,58
|
|
20230627,113000,1436166800,68900,68900,68900,68900,36
|
|
20230627,112900,1433686400,68900,68800,68900,68800,80
|
|
20230627,112800,1428180100,68700,68900,68900,68700,61
|
|
20230627,112700,1423983700,68900,68900,68900,68900,60
|
|
20230627,112600,1419849700,68900,68900,68900,68800,44
|
|
20230627,112500,1416820200,68900,68900,68900,68800,46
|
|
20230627,112400,1413650900,68900,68800,68900,68800,52
|
|
20230627,112300,1410070500,68900,68800,68900,68700,79
|
|
20230627,112200,1404637300,68800,68800,68800,68800,35
|
|
20230627,112100,1402229300,68800,68800,68800,68700,67
|
|
20230627,112000,1397619800,68700,68800,68800,68700,33
|
|
20230627,111900,1395349500,68700,68800,68800,68700,57
|
|
20230627,111800,1391428100,68800,68800,68800,68800,56
|
|
20230627,111700,1387575300,68800,68900,68900,68800,114
|
|
20230627,111600,1379729000,68900,68900,68900,68900,14
|
|
20230627,111500,1378764400,68900,68900,68900,68800,57
|
|
20230627,111400,1374838700,68900,68900,68900,68800,51
|
|
20230627,111300,1371327200,68900,68900,68900,68800,75
|
|
20230627,111200,1366161800,68900,68800,68900,68800,95
|
|
20230627,111100,1359622000,68800,69000,69000,68800,301
|
|
20230627,111000,1338880500,69000,68900,69000,68900,34
|
|
20230627,110900,1336534900,68900,69000,69000,68900,62
|
|
20230627,110800,1332258500,69000,69000,69000,68900,65
|
|
20230627,110700,1327775100,69000,69000,69000,68900,44
|
|
20230627,110600,1324740800,69000,69000,69000,69000,34
|
|
20230627,110500,1322394800,68900,69000,69000,68900,34
|
|
20230627,110400,1320049200,69000,68900,69000,68900,62
|
|
20230627,110300,1315775200,68900,68900,68900,68900,19
|
|
20230627,110200,1314466100,68900,68900,68900,68900,39
|
|
20230627,110100,1311779000,68900,68900,68900,68900,28
|
|
20230627,110000,1309849800,68900,68900,68900,68800,52
|
|
20230627,105900,1306267100,68900,68900,68900,68800,98
|
|
20230627,105800,1299515000,68900,68800,68900,68800,131
|
|
20230627,105700,1290502000,68800,68800,68800,68700,87
|
|
20230627,105600,1284520200,68700,68800,68800,68600,50
|
|
20230627,105500,1281082800,68800,68800,68800,68200,645
|
|
20230627,105400,1236971100,68800,68800,68800,68700,63
|
|
20230627,105300,1232638000,68800,68700,68800,68700,91
|
|
20230627,105200,1226383900,68700,68700,68700,68700,24
|
|
20230627,105100,1224735100,68700,68800,68800,68700,200
|
|
20230627,105000,1210992100,68700,68700,68700,68700,11
|
|
20230627,104900,1210236400,68800,68800,68800,68800,59
|
|
20230627,104800,1206177200,68800,68700,68800,68700,84
|
|
20230627,104700,1200402500,68700,68700,68700,68600,61
|
|
20230627,104600,1196212300,68700,68700,68700,68700,33
|
|
20230627,104500,1193945200,68700,68700,68700,68600,43
|
|
20230627,104400,1190992100,68700,68800,68800,68700,79
|
|
20230627,104300,1185560700,68700,68800,68800,68700,176
|
|
20230627,104200,1173465800,68800,68800,68800,68700,163
|
|
20230627,104100,1162252500,68800,68900,68900,68800,36
|
|
20230627,104000,1159773300,68800,68900,68900,68800,133
|
|
20230627,103900,1150616700,68900,68700,68900,68700,232
|
|
20230627,103800,1134649000,68800,68800,68800,68700,29
|
|
20230627,103700,1132654300,68700,68700,68700,68700,74
|
|
20230627,103600,1127570500,68700,68700,68700,68700,227
|
|
20230627,103500,1111975600,68700,68600,68700,68600,311
|
|
20230627,103400,1090636200,68600,68600,68600,68500,225
|
|
20230627,103300,1075202200,68600,68600,68600,68500,129
|
|
20230627,103200,1066362500,68600,68500,68600,68500,47
|
|
20230627,103100,1063139800,68500,68700,68700,68500,84
|
|
20230627,103000,1057381900,68500,68800,68900,68500,1314
|
|
20230627,102900,967114700,68800,68900,68900,68800,41
|
|
20230627,102800,964290800,68900,68800,68900,68800,32
|
|
20230627,102700,962086200,68800,68800,68800,68800,37
|
|
20230627,102600,959540600,68800,68800,68800,68700,146
|
|
20230627,102500,949496900,68800,68800,68800,68700,68
|
|
20230627,102400,944819600,68800,68800,68800,68800,5
|
|
20230627,102300,944475600,68800,68800,68800,68700,47
|
|
20230627,102200,941243600,68800,68800,68800,68700,47
|
|
20230627,102100,938011400,68800,68700,68800,68700,126
|
|
20230627,102000,929349200,68800,68800,68800,68700,101
|
|
20230627,101900,922401500,68700,68800,68800,68700,50
|
|
20230627,101800,918963400,68800,68800,68800,68700,60
|
|
20230627,101700,914836900,68800,68700,68800,68700,44
|
|
20230627,101600,911811100,68800,68800,68800,68700,58
|
|
20230627,101500,907820800,68700,68900,68900,68700,37
|
|
20230627,101400,905273800,68900,68800,68900,68800,86
|
|
20230627,101300,899353900,68700,68900,68900,68700,47
|
|
20230627,101200,896117500,68900,68900,68900,68900,20
|
|
20230627,101100,894739500,68800,68800,68900,68800,93
|
|
20230627,101000,888339000,68800,68800,68800,68800,22
|
|
20230627,100900,886825400,68800,68800,68800,68700,60
|
|
20230627,100800,882698300,68800,68800,68800,68800,22
|
|
20230627,100700,881184700,68800,68800,68800,68800,69
|
|
20230627,100600,876437500,68800,68800,68800,68800,56
|
|
20230627,100500,872584700,68900,68800,68900,68800,98
|
|
20230627,100400,865842200,68800,68900,68900,68800,52
|
|
20230627,100300,862261700,68900,68900,68900,68800,78
|
|
20230627,100200,856889500,68900,69000,69000,68900,61
|
|
20230627,100100,852682100,69000,69000,69000,68900,30
|
|
20230627,100000,850612200,69000,69200,69200,69000,136
|
|
20230627,095900,841221600,69200,69300,69300,69100,350
|
|
20230627,095800,816993600,69200,69300,69300,69200,57
|
|
20230627,095700,813046300,69300,69300,69300,69300,50
|
|
20230627,095600,809581300,69300,69300,69300,69300,44
|
|
20230627,095500,806532100,69300,69300,69300,69300,28
|
|
20230627,095400,804591700,69300,69300,69400,69300,37
|
|
20230627,095300,802027500,69300,69400,69400,69300,303
|
|
20230627,095200,781024300,69400,69300,69400,69300,237
|
|
20230627,095100,764600100,69300,69300,69300,69200,36
|
|
20230627,095000,762105600,69300,69200,69300,69100,144
|
|
20230627,094900,752138500,69200,69200,69200,69100,35
|
|
20230627,094800,749716600,69100,69000,69200,69000,56
|
|
20230627,094700,745848300,69000,68900,69000,68900,38
|
|
20230627,094600,743227300,69000,69200,69200,68900,182
|
|
20230627,094500,730675400,69200,69300,69300,69200,98
|
|
20230627,094400,723889900,69300,69400,69400,69200,180
|
|
20230627,094300,711415700,69400,69300,69400,69300,35
|
|
20230627,094200,708988100,69200,69200,69200,69100,29
|
|
20230627,094100,706981500,69100,69000,69100,68900,230
|
|
20230627,094000,691105800,68900,68800,68900,68800,153
|
|
20230627,093900,680564700,68700,68900,68900,68700,526
|
|
20230627,093800,644373900,68900,68900,69000,68900,160
|
|
20230627,093700,633345300,68900,68800,68900,68800,75
|
|
20230627,093600,628178100,68800,68700,68800,68700,150
|
|
20230627,093500,617863100,68800,68800,68900,68700,178
|
|
20230627,093400,605616200,68800,68500,68800,68500,695
|
|
20230627,093300,557951200,68400,68300,68400,68300,86
|
|
20230627,093200,552069700,68400,68300,68400,68300,15
|
|
20230627,093100,551044800,68300,68400,68400,68300,247
|
|
20230627,093000,534171600,68400,68300,68400,68300,174
|
|
20230627,092900,522287100,68300,68500,68500,68300,283
|
|
20230627,092800,502951300,68500,68600,68700,68500,293
|
|
20230627,092700,482850200,68600,68700,68700,68600,129
|
|
20230627,092600,474000700,68700,68700,68700,68700,0
|
|
20230627,092500,474000700,68700,68600,68700,68600,159
|
|
20230627,092400,463091000,68700,68600,68700,68600,155
|
|
20230627,092300,452456000,68600,68600,68600,68200,102
|
|
20230627,092200,445467600,68600,68200,68600,68200,574
|
|
20230627,092100,406218500,68300,68200,68300,68200,283
|
|
20230627,092000,386917800,68300,68200,68300,68200,35
|
|
20230627,091900,384530300,68200,68300,68400,68200,162
|
|
20230627,091800,373466800,68400,68300,68400,68300,87
|
|
20230627,091700,367522800,68400,68300,68400,68300,53
|
|
20230627,091600,363902300,68300,68400,68500,68300,845
|
|
20230627,091500,306133600,68400,68400,68500,68400,57
|
|
20230627,091400,302234500,68500,68600,68600,68400,54
|
|
20230627,091300,298533500,68600,68600,68600,68400,970
|
|
20230627,091200,232005600,68700,68700,68700,68700,18
|
|
20230627,091100,230769000,68700,68500,68700,68500,419
|
|
20230627,091000,202014300,68600,68500,68600,68500,21
|
|
20230627,090900,200575300,68600,68500,68600,68500,224
|
|
20230627,090800,185228100,68500,68500,68500,68500,178
|
|
20230627,090700,173035100,68400,68700,68700,68400,449
|
|
20230627,090600,142271900,68800,68800,68800,68800,2
|
|
20230627,090500,142134300,68800,68900,69000,68500,360
|
|
20230627,090400,117428400,69000,68600,69000,68600,88
|
|
20230627,090300,111378500,68900,68700,68900,68600,347
|
|
20230627,090200,87538300,69100,69100,69100,69100,0
|
|
20230627,090100,87538300,69100,68900,69100,68700,114
|
|
20230627,090000,79677700,69300,69400,69500,69000,1148
|