648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194500,1334963300,69000,69000,69000,69000,129
|
|
20230619,194400,1334963300,69000,69000,69000,69000,0
|
|
20230619,194300,1334963300,69000,69000,69000,69000,0
|
|
20230619,194200,1334963300,69000,69000,69000,69000,0
|
|
20230619,194100,1334963300,69000,69000,69000,69000,0
|
|
20230619,194000,1334963300,69000,69000,69000,69000,0
|
|
20230619,193900,1334963300,69000,69000,69000,69000,0
|
|
20230619,193800,1334963300,69000,69000,69000,69000,0
|
|
20230619,193700,1334963300,69000,69000,69000,69000,0
|
|
20230619,193600,1334963300,69000,69000,69000,69000,0
|
|
20230619,193500,1334963300,69000,69000,69000,69000,0
|
|
20230619,193400,1334963300,69000,69000,69000,69000,0
|
|
20230619,193300,1334963300,69000,69000,69000,69000,0
|
|
20230619,193200,1334963300,69000,69000,69000,69000,0
|
|
20230619,193100,1334963300,69000,69000,69000,69000,0
|
|
20230619,193000,1334963300,69000,69000,69000,69000,0
|
|
20230619,192900,1334963300,69000,69000,69000,69000,0
|
|
20230619,192800,1334963300,69000,69000,69000,69000,0
|
|
20230619,192700,1334963300,69000,69000,69000,69000,0
|
|
20230619,192600,1334963300,69000,69000,69000,69000,0
|
|
20230619,192500,1334963300,69000,69000,69000,69000,0
|
|
20230619,192400,1334963300,69000,69000,69000,69000,0
|
|
20230619,192300,1334963300,69000,69000,69000,69000,0
|
|
20230619,192200,1334963300,69000,69000,69000,69000,0
|
|
20230619,192100,1334963300,69000,69000,69000,69000,0
|
|
20230619,192000,1334963300,69000,69000,69000,69000,0
|
|
20230619,191900,1334963300,69000,69000,69000,69000,0
|
|
20230619,191800,1334963300,69000,69000,69000,69000,0
|
|
20230619,191700,1334963300,69000,69000,69000,69000,0
|
|
20230619,191600,1334963300,69000,69000,69000,69000,0
|
|
20230619,191500,1334963300,69000,69000,69000,69000,129
|
|
20230619,191400,1334963300,69000,69000,69000,69000,0
|
|
20230619,191300,1334963300,69000,69000,69000,69000,0
|
|
20230619,191200,1334963300,69000,69000,69000,69000,0
|
|
20230619,191100,1334963300,69000,69000,69000,69000,0
|
|
20230619,191000,1334963300,69000,69000,69000,69000,0
|
|
20230619,190900,1334963300,69000,69000,69000,69000,0
|
|
20230619,190800,1334963300,69000,69000,69000,69000,0
|
|
20230619,190700,1334963300,69000,69000,69000,69000,0
|
|
20230619,190600,1334963300,69000,69000,69000,69000,0
|
|
20230619,190500,1334963300,69000,69000,69000,69000,0
|
|
20230619,190400,1334963300,69000,69000,69000,69000,0
|
|
20230619,190300,1334963300,69000,69000,69000,69000,0
|
|
20230619,190200,1334963300,69000,69000,69000,69000,0
|
|
20230619,190100,1334963300,69000,69000,69000,69000,0
|
|
20230619,190000,1334963300,69000,69000,69000,69000,0
|
|
20230619,185900,1334963300,69000,69000,69000,69000,0
|
|
20230619,185800,1334963300,69000,69000,69000,69000,0
|
|
20230619,185700,1334963300,69000,69000,69000,69000,0
|
|
20230619,185600,1334963300,69000,69000,69000,69000,0
|
|
20230619,185500,1334963300,69000,69000,69000,69000,0
|
|
20230619,185400,1334963300,69000,69000,69000,69000,0
|
|
20230619,185300,1334963300,69000,69000,69000,69000,0
|
|
20230619,185200,1334963300,69000,69000,69000,69000,0
|
|
20230619,185100,1334963300,69000,69000,69000,69000,0
|
|
20230619,185000,1334963300,69000,69000,69000,69000,0
|
|
20230619,184900,1334963300,69000,69000,69000,69000,0
|
|
20230619,184800,1334963300,69000,69000,69000,69000,0
|
|
20230619,184700,1334963300,69000,69000,69000,69000,0
|
|
20230619,184600,1334963300,69000,69000,69000,69000,0
|
|
20230619,184500,1334963300,69000,69000,69000,69000,129
|
|
20230619,184400,1334963300,69000,69000,69000,69000,0
|
|
20230619,184300,1334963300,69000,69000,69000,69000,0
|
|
20230619,184200,1334963300,69000,69000,69000,69000,0
|
|
20230619,184100,1334963300,69000,69000,69000,69000,0
|
|
20230619,184000,1334963300,69000,69000,69000,69000,0
|
|
20230619,183900,1334963300,69000,69000,69000,69000,0
|
|
20230619,183800,1334963300,69000,69000,69000,69000,0
|
|
20230619,183700,1334963300,69000,69000,69000,69000,0
|
|
20230619,183600,1334963300,69000,69000,69000,69000,0
|
|
20230619,183500,1334963300,69000,69000,69000,69000,0
|
|
20230619,183400,1334963300,69000,69000,69000,69000,0
|
|
20230619,183300,1334963300,69000,69000,69000,69000,0
|
|
20230619,183200,1334963300,69000,69000,69000,69000,0
|
|
20230619,183100,1334963300,69000,69000,69000,69000,0
|
|
20230619,183000,1334963300,69000,69000,69000,69000,0
|
|
20230619,182900,1334963300,69000,69000,69000,69000,0
|
|
20230619,182800,1334963300,69000,69000,69000,69000,0
|
|
20230619,182700,1334963300,69000,69000,69000,69000,0
|
|
20230619,182600,1334963300,69000,69000,69000,69000,0
|
|
20230619,182500,1334963300,69000,69000,69000,69000,0
|
|
20230619,182400,1334963300,69000,69000,69000,69000,0
|
|
20230619,182300,1334963300,69000,69000,69000,69000,0
|
|
20230619,182200,1334963300,69000,69000,69000,69000,0
|
|
20230619,182100,1334963300,69000,69000,69000,69000,0
|
|
20230619,182000,1334963300,69000,69000,69000,69000,0
|
|
20230619,181900,1334963300,69000,69000,69000,69000,0
|
|
20230619,181800,1334963300,69000,69000,69000,69000,0
|
|
20230619,181700,1334963300,69000,69000,69000,69000,0
|
|
20230619,181600,1334963300,69000,69000,69000,69000,0
|
|
20230619,181500,1334963300,69000,69000,69000,69000,129
|
|
20230619,181400,1334963300,69000,69000,69000,69000,0
|
|
20230619,181300,1334963300,69000,69000,69000,69000,0
|
|
20230619,181200,1334963300,69000,69000,69000,69000,0
|
|
20230619,181100,1334963300,69000,69000,69000,69000,0
|
|
20230619,181000,1334963300,69000,69000,69000,69000,0
|
|
20230619,180900,1334963300,69000,69000,69000,69000,0
|
|
20230619,180800,1334963300,69000,69000,69000,69000,0
|
|
20230619,180700,1334963300,69000,69000,69000,69000,0
|
|
20230619,180600,1334963300,69000,69000,69000,69000,0
|
|
20230619,180500,1334963300,69000,69000,69000,69000,0
|
|
20230619,180400,1334963300,69000,69000,69000,69000,0
|
|
20230619,180300,1334963300,69000,69000,69000,69000,0
|
|
20230619,180200,1334963300,69000,69000,69000,69000,0
|
|
20230619,180100,1334963300,69000,69000,69000,69000,0
|
|
20230619,180000,1334963300,69000,69000,69000,69000,0
|
|
20230619,175900,1334963300,69000,69000,69000,69000,0
|
|
20230619,175800,1334963300,69000,69000,69000,69000,0
|
|
20230619,175700,1334963300,69000,69000,69000,69000,0
|
|
20230619,175600,1334963300,69000,69000,69000,69000,0
|
|
20230619,175500,1334963300,69000,69000,69000,69000,0
|
|
20230619,175400,1334963300,69000,69000,69000,69000,0
|
|
20230619,175300,1334963300,69000,69000,69000,69000,0
|
|
20230619,175200,1334963300,69000,69000,69000,69000,0
|
|
20230619,175100,1334963300,69000,69000,69000,69000,0
|
|
20230619,175000,1334963300,69000,69000,69000,69000,0
|
|
20230619,174900,1334963300,69000,69000,69000,69000,0
|
|
20230619,174800,1334963300,69000,69000,69000,69000,0
|
|
20230619,174700,1334963300,69000,69000,69000,69000,0
|
|
20230619,174600,1334963300,69000,69000,69000,69000,0
|
|
20230619,174500,1334963300,69000,69000,69000,69000,129
|
|
20230619,174400,1334963300,69000,69000,69000,69000,0
|
|
20230619,174300,1334963300,69000,69000,69000,69000,0
|
|
20230619,174200,1334963300,69000,69000,69000,69000,0
|
|
20230619,174100,1334963300,69000,69000,69000,69000,0
|
|
20230619,174000,1334963300,69000,69000,69000,69000,0
|
|
20230619,173900,1334963300,69000,69000,69000,69000,0
|
|
20230619,173800,1334963300,69000,69000,69000,69000,0
|
|
20230619,173700,1334963300,69000,69000,69000,69000,0
|
|
20230619,173600,1334963300,69000,69000,69000,69000,0
|
|
20230619,173500,1334963300,69000,69000,69000,69000,0
|
|
20230619,173400,1334963300,69000,69000,69000,69000,0
|
|
20230619,173300,1334963300,69000,69000,69000,69000,0
|
|
20230619,173200,1334963300,69000,69000,69000,69000,0
|
|
20230619,173100,1334963300,69000,69000,69000,69000,0
|
|
20230619,173000,1334963300,69000,69000,69000,69000,0
|
|
20230619,172900,1334963300,69000,69000,69000,69000,0
|
|
20230619,172800,1334963300,69000,69000,69000,69000,0
|
|
20230619,172700,1334963300,69000,69000,69000,69000,0
|
|
20230619,172600,1334963300,69000,69000,69000,69000,0
|
|
20230619,172500,1334963300,69000,69000,69000,69000,0
|
|
20230619,172400,1334963300,69000,69000,69000,69000,0
|
|
20230619,172300,1334963300,69000,69000,69000,69000,0
|
|
20230619,172200,1334963300,69000,69000,69000,69000,0
|
|
20230619,172100,1334963300,69000,69000,69000,69000,0
|
|
20230619,172000,1334963300,69000,69000,69000,69000,0
|
|
20230619,171900,1334963300,69000,69000,69000,69000,0
|
|
20230619,171800,1334963300,69000,69000,69000,69000,0
|
|
20230619,171700,1334963300,69000,69000,69000,69000,0
|
|
20230619,171600,1334963300,69000,69000,69000,69000,0
|
|
20230619,171500,1334963300,69000,69000,69000,69000,129
|
|
20230619,171400,1334963300,69000,69000,69000,69000,0
|
|
20230619,171300,1334963300,69000,69000,69000,69000,0
|
|
20230619,171200,1334963300,69000,69000,69000,69000,0
|
|
20230619,171100,1334963300,69000,69000,69000,69000,0
|
|
20230619,171000,1334963300,69000,69000,69000,69000,0
|
|
20230619,170900,1334963300,69000,69000,69000,69000,0
|
|
20230619,170800,1334963300,69000,69000,69000,69000,0
|
|
20230619,170700,1334963300,69000,69000,69000,69000,0
|
|
20230619,170600,1334963300,69000,69000,69000,69000,0
|
|
20230619,170500,1334963300,69000,69000,69000,69000,0
|
|
20230619,170400,1334963300,69000,69000,69000,69000,0
|
|
20230619,170300,1334963300,69000,69000,69000,69000,0
|
|
20230619,170200,1334963300,69000,69000,69000,69000,0
|
|
20230619,170100,1334963300,69000,69000,69000,69000,0
|
|
20230619,170000,1334963300,69000,69000,69000,69000,0
|
|
20230619,165900,1334963300,69000,69000,69000,69000,0
|
|
20230619,165800,1334963300,69000,69000,69000,69000,0
|
|
20230619,165700,1334963300,69000,69000,69000,69000,0
|
|
20230619,165600,1334963300,69000,69000,69000,69000,0
|
|
20230619,165500,1334963300,69000,69000,69000,69000,0
|
|
20230619,165400,1334963300,69000,69000,69000,69000,0
|
|
20230619,165300,1334963300,69000,69000,69000,69000,0
|
|
20230619,165200,1334963300,69000,69000,69000,69000,0
|
|
20230619,165100,1334963300,69000,69000,69000,69000,0
|
|
20230619,165000,1334963300,69000,69000,69000,69000,0
|
|
20230619,164900,1334963300,69000,69000,69000,69000,0
|
|
20230619,164800,1334963300,69000,69000,69000,69000,0
|
|
20230619,164700,1334963300,69000,69000,69000,69000,0
|
|
20230619,164600,1334963300,69000,69000,69000,69000,0
|
|
20230619,164500,1334963300,69000,69000,69000,69000,129
|
|
20230619,164400,1334963300,69000,69000,69000,69000,0
|
|
20230619,164300,1334963300,69000,69000,69000,69000,0
|
|
20230619,164200,1334963300,69000,69000,69000,69000,0
|
|
20230619,164100,1334963300,69000,69000,69000,69000,0
|
|
20230619,164000,1334963300,69000,69000,69000,69000,0
|
|
20230619,163900,1334963300,69000,69000,69000,69000,0
|
|
20230619,163800,1334963300,69000,69000,69000,69000,0
|
|
20230619,163700,1334963300,69000,69000,69000,69000,0
|
|
20230619,163600,1334963300,69000,69000,69000,69000,0
|
|
20230619,163500,1334963300,69000,69000,69000,69000,0
|
|
20230619,163400,1334963300,69000,69000,69000,69000,0
|
|
20230619,163300,1334963300,69000,69000,69000,69000,0
|
|
20230619,163200,1334963300,69000,69000,69000,69000,0
|
|
20230619,163100,1334963300,69000,69000,69000,69000,0
|
|
20230619,163000,1334963300,69000,69000,69000,69000,0
|
|
20230619,162900,1334963300,69000,69000,69000,69000,0
|
|
20230619,162800,1334963300,69000,69000,69000,69000,0
|
|
20230619,162700,1334963300,69000,69000,69000,69000,0
|
|
20230619,162600,1334963300,69000,69000,69000,69000,0
|
|
20230619,162500,1334963300,69000,69000,69000,69000,0
|
|
20230619,162400,1334963300,69000,69000,69000,69000,0
|
|
20230619,162300,1334963300,69000,69000,69000,69000,0
|
|
20230619,162200,1334963300,69000,69000,69000,69000,0
|
|
20230619,162100,1334963300,69000,69000,69000,69000,0
|
|
20230619,162000,1334963300,69000,69000,69000,69000,0
|
|
20230619,161900,1334963300,69000,69000,69000,69000,0
|
|
20230619,161800,1334963300,69000,69000,69000,69000,0
|
|
20230619,161700,1334963300,69000,69000,69000,69000,0
|
|
20230619,161600,1334963300,69000,69000,69000,69000,0
|
|
20230619,161500,1334963300,69000,69000,69000,69000,129
|
|
20230619,161400,1334963300,69000,69000,69000,69000,0
|
|
20230619,161300,1334963300,69000,69000,69000,69000,0
|
|
20230619,161200,1334963300,69000,69000,69000,69000,0
|
|
20230619,161100,1334963300,69000,69000,69000,69000,0
|
|
20230619,161000,1334963300,69000,69000,69000,69000,0
|
|
20230619,160900,1334963300,69000,69000,69000,69000,0
|
|
20230619,160800,1334963300,69000,69000,69000,69000,0
|
|
20230619,160700,1334963300,69000,69000,69000,69000,0
|
|
20230619,160600,1334963300,69000,69000,69000,69000,0
|
|
20230619,160500,1334963300,69000,69000,69000,69000,0
|
|
20230619,160400,1334963300,69000,69000,69000,69000,0
|
|
20230619,160300,1334963300,69000,69000,69000,69000,0
|
|
20230619,160200,1334963300,69000,69000,69000,69000,0
|
|
20230619,160100,1334963300,69000,69000,69000,69000,0
|
|
20230619,160000,1334963300,69000,69000,69000,69000,0
|
|
20230619,155900,1334963300,69000,69000,69000,69000,0
|
|
20230619,155800,1334963300,69000,69000,69000,69000,0
|
|
20230619,155700,1334963300,69000,69000,69000,69000,0
|
|
20230619,155600,1334963300,69000,69000,69000,69000,0
|
|
20230619,155500,1334963300,69000,69000,69000,69000,0
|
|
20230619,155400,1334963300,69000,69000,69000,69000,0
|
|
20230619,155300,1334963300,69000,69000,69000,69000,0
|
|
20230619,155200,1334963300,69000,69000,69000,69000,0
|
|
20230619,155100,1334963300,69000,69000,69000,69000,0
|
|
20230619,155000,1334963300,69000,69000,69000,69000,0
|
|
20230619,154900,1334963300,69000,69000,69000,69000,0
|
|
20230619,154800,1334963300,69000,69000,69000,69000,0
|
|
20230619,154700,1334963300,69000,69000,69000,69000,0
|
|
20230619,154600,1334963300,69000,69000,69000,69000,0
|
|
20230619,154500,1334963300,69000,69000,69000,69000,129
|
|
20230619,154400,1334963300,69000,69000,69000,69000,0
|
|
20230619,154300,1334963300,69000,69000,69000,69000,0
|
|
20230619,154200,1334963300,69000,69000,69000,69000,0
|
|
20230619,154100,1334963300,69000,69000,69000,69000,0
|
|
20230619,154000,1334963300,69000,69000,69000,69000,0
|
|
20230619,153900,1334963300,69000,69000,69000,69000,0
|
|
20230619,153800,1334963300,69000,69000,69000,69000,0
|
|
20230619,153700,1334963300,69000,69000,69000,69000,0
|
|
20230619,153600,1334963300,69000,69000,69000,69000,0
|
|
20230619,153500,1334963300,69000,69000,69000,69000,0
|
|
20230619,153400,1334963300,69000,69000,69000,69000,0
|
|
20230619,153300,1334963300,69000,69000,69000,69000,0
|
|
20230619,153200,1334963300,69000,69000,69000,69000,0
|
|
20230619,153100,1334963300,69000,69000,69000,69000,0
|
|
20230619,153000,1334963300,69000,69000,69000,69000,129
|
|
20230619,152900,1326062300,68500,68500,68500,68500,0
|
|
20230619,152800,1326062300,68500,68500,68500,68500,0
|
|
20230619,152700,1326062300,68500,68500,68500,68500,0
|
|
20230619,152600,1326062300,68500,68500,68500,68500,0
|
|
20230619,152500,1326062300,68500,68500,68500,68500,0
|
|
20230619,152400,1326062300,68500,68500,68500,68500,0
|
|
20230619,152300,1326062300,68500,68500,68500,68500,0
|
|
20230619,152200,1326062300,68500,68500,68500,68500,0
|
|
20230619,152100,1326062300,68500,68500,68500,68500,0
|
|
20230619,152000,1326062300,68500,68500,68500,68500,0
|
|
20230619,151900,1326062300,68500,68500,68500,68500,0
|
|
20230619,151800,1326062300,68500,68500,68500,68500,32
|
|
20230619,151700,1323870300,68700,68600,68700,68500,84
|
|
20230619,151600,1318108000,68900,68800,68900,68600,8
|
|
20230619,151500,1317557200,68500,68600,68600,68500,11
|
|
20230619,151400,1316803400,68500,68600,68700,68500,35
|
|
20230619,151300,1314405200,68500,68600,68600,68500,33
|
|
20230619,151200,1312144100,68600,68500,68600,68500,9
|
|
20230619,151100,1311527100,68600,68600,68700,68500,41
|
|
20230619,151000,1308717300,68600,68600,68600,68500,29
|
|
20230619,150900,1306729600,68600,68600,68600,68500,26
|
|
20230619,150800,1304946400,68600,68600,68600,68600,24
|
|
20230619,150700,1303300000,68500,68500,68600,68500,41
|
|
20230619,150600,1300490400,68500,68600,68600,68500,21
|
|
20230619,150500,1299051500,68600,68700,68700,68500,28
|
|
20230619,150400,1297129500,68700,68500,68700,68500,38
|
|
20230619,150300,1294523700,68500,68500,68500,68500,13
|
|
20230619,150200,1293633200,68500,68600,68600,68500,41
|
|
20230619,150100,1290822600,68700,68600,68700,68600,34
|
|
20230619,150000,1288487800,68500,68700,68900,68500,39
|
|
20230619,145900,1285812500,68500,68500,68500,68500,27
|
|
20230619,145800,1283963000,68500,68600,68700,68500,29
|
|
20230619,145700,1281973500,68600,68500,68900,68500,29
|
|
20230619,145600,1279984100,68600,68600,68600,68600,26
|
|
20230619,145500,1278200500,68600,68500,68600,68500,52
|
|
20230619,145400,1274637800,68600,68500,68600,68500,29
|
|
20230619,145300,1272650500,68500,68500,68500,68500,20
|
|
20230619,145200,1271280500,68600,68600,68600,68500,25
|
|
20230619,145100,1269565700,68600,68500,68600,68500,38
|
|
20230619,145000,1266961100,68500,68500,68600,68500,22
|
|
20230619,144900,1265453500,68500,68700,68700,68500,25
|
|
20230619,144800,1263740400,68700,68500,68700,68500,36
|
|
20230619,144700,1261271100,68500,68600,68600,68500,24
|
|
20230619,144600,1259625100,68600,68700,68700,68600,29
|
|
20230619,144500,1257635500,68600,68600,68600,68500,37
|
|
20230619,144400,1255097700,68700,68600,68700,68500,6
|
|
20230619,144300,1254686100,69000,68500,69000,68400,29
|
|
20230619,144200,1252699900,68600,68500,68700,68500,34
|
|
20230619,144100,1250368200,68500,68500,68600,68500,22
|
|
20230619,144000,1248861000,68500,68600,68600,68500,175
|
|
20230619,143900,1236868300,68600,68700,68800,68600,36
|
|
20230619,143800,1234396800,68700,68600,68700,68600,15
|
|
20230619,143700,1233367300,68600,68700,68800,68600,39
|
|
20230619,143600,1230689300,68700,68700,68900,68700,43
|
|
20230619,143500,1227732500,68700,68600,68700,68600,19
|
|
20230619,143400,1226428700,68600,68600,68600,68600,31
|
|
20230619,143300,1224302100,68600,68600,68700,68500,31
|
|
20230619,143200,1222176200,68600,68500,68700,68500,29
|
|
20230619,143100,1220187300,68500,68900,68900,68500,89
|
|
20230619,143000,1214058100,69000,68900,69000,68900,30
|
|
20230619,142900,1211989900,68900,68900,69000,68900,30
|
|
20230619,142800,1209922100,68800,68900,69000,68800,17
|
|
20230619,142700,1208751900,69100,68500,69100,68500,237
|
|
20230619,142600,1192398100,68500,68900,69000,68500,120
|
|
20230619,142500,1184127600,69000,68700,69100,68700,107
|
|
20230619,142400,1176752100,68700,68600,69000,68600,274
|
|
20230619,142300,1157869200,68600,68700,69400,68600,213
|
|
20230619,142200,1143175200,68700,68400,69000,68400,362
|
|
20230619,142100,1118269000,68400,68400,68500,68400,37
|
|
20230619,142000,1115738100,68400,68500,68500,68400,37
|
|
20230619,141900,1113206700,68500,68400,68500,68400,34
|
|
20230619,141800,1110879500,68400,68400,68400,68400,35
|
|
20230619,141700,1108485500,68500,68400,68500,68400,33
|
|
20230619,141600,1106225700,68400,68500,68500,68400,5
|
|
20230619,141500,1105883500,68500,68400,68500,68400,37
|
|
20230619,141400,1103352200,68400,68500,68500,68400,31
|
|
20230619,141300,1101230800,68500,68400,68500,68400,28
|
|
20230619,141200,1099314200,68400,68400,68400,68400,27
|
|
20230619,141100,1097467400,68400,68500,68500,68400,36
|
|
20230619,141000,1095002000,68500,68500,68500,68500,21
|
|
20230619,140900,1093563500,68400,68400,68400,68400,42
|
|
20230619,140800,1090690700,68400,68500,68500,68400,39
|
|
20230619,140700,1088022100,68500,68400,68500,68400,20
|
|
20230619,140600,1086652700,68500,68400,68600,68400,35
|
|
20230619,140500,1084257400,68400,68400,68500,68400,82
|
|
20230619,140400,1078643500,68500,68400,68500,68400,85
|
|
20230619,140300,1072822300,68400,68400,68400,68400,30
|
|
20230619,140200,1070770300,68400,68500,68500,68400,34
|
|
20230619,140100,1068444500,68500,68500,68500,68500,274
|
|
20230619,140000,1049675500,68500,68500,68600,68500,89
|
|
20230619,135900,1043576900,68500,68500,68500,68500,32
|
|
20230619,135800,1041384900,68500,68500,68700,68500,43
|
|
20230619,135700,1038438500,68500,68500,68600,68500,36
|
|
20230619,135600,1035970100,68500,68500,68600,68500,45
|
|
20230619,135500,1032887500,68500,68500,68500,68500,22
|
|
20230619,135400,1031380500,68500,68500,68600,68500,42
|
|
20230619,135300,1028501300,68500,68500,68500,68500,38
|
|
20230619,135200,1025898300,68500,68500,68500,68500,31
|
|
20230619,135100,1023774800,68500,68500,68600,68500,29
|
|
20230619,135000,1021786000,68500,68500,68600,68500,39
|
|
20230619,134900,1019114400,68500,68600,68600,68500,42
|
|
20230619,134800,1016235400,68600,68600,68600,68600,10
|
|
20230619,134700,1015549400,68500,68500,68500,68500,34
|
|
20230619,134600,1013220400,68500,68500,68600,68500,36
|
|
20230619,134500,1010754300,68500,68600,68700,68500,44
|
|
20230619,134400,1007734300,68600,68500,68600,68500,26
|
|
20230619,134300,1005952800,68500,68500,68500,68500,34
|
|
20230619,134200,1003623800,68700,68600,68700,68500,24
|
|
20230619,134100,1001977700,68600,68500,68600,68500,46
|
|
20230619,134000,998824600,68500,68600,68600,68500,20
|
|
20230619,133900,997453000,68600,68500,68700,68500,21
|
|
20230619,133800,996013200,68500,68500,68500,68500,34
|
|
20230619,133700,993684200,68500,68500,68600,68500,37
|
|
20230619,133600,991149500,68500,68600,68600,68500,9
|
|
20230619,133500,990532200,68600,68500,68600,68500,30
|
|
20230619,133400,988474800,68500,68500,68500,68500,50
|
|
20230619,133300,985049800,68600,68500,68600,68500,43
|
|
20230619,133200,982100800,68500,68600,68600,68500,26
|
|
20230619,133100,980317700,68500,68600,68600,68500,54
|
|
20230619,133000,976614700,68600,68700,68700,68600,38
|
|
20230619,132900,974006900,68700,68600,68700,68600,27
|
|
20230619,132800,972153000,68600,68600,68600,68600,34
|
|
20230619,132700,969820600,68600,68600,68600,68500,33
|
|
20230619,132600,967557300,68600,68500,68600,68500,28
|
|
20230619,132500,965636700,68500,68600,68700,68500,19
|
|
20230619,132400,964333300,68600,68600,68700,68600,33
|
|
20230619,132300,962069300,68600,68600,68600,68600,25
|
|
20230619,132200,960354300,68700,68600,68700,68600,49
|
|
20230619,132100,956990600,68600,68600,68600,68500,19
|
|
20230619,132000,955688300,68600,68600,68600,68600,31
|
|
20230619,131900,953561700,68600,68500,68600,68500,37
|
|
20230619,131800,951026700,68500,68500,68500,68500,28
|
|
20230619,131700,949108700,68500,68600,68600,68500,13
|
|
20230619,131600,948217500,68600,68500,68600,68500,49
|
|
20230619,131500,944859400,68500,68500,68500,68500,30
|
|
20230619,131400,942804400,68500,68500,68500,68500,8
|
|
20230619,131300,942256400,68500,68500,68600,68500,41
|
|
20230619,131200,939445700,68600,68500,68600,68500,34
|
|
20230619,131100,937116400,68500,68900,68900,68500,30
|
|
20230619,131000,935056400,68800,68500,68800,68500,33
|
|
20230619,130900,932792100,68500,68500,68500,68500,44
|
|
20230619,130800,929778100,68500,68600,68600,68500,21
|
|
20230619,130700,928339200,68600,68600,68700,68600,22
|
|
20230619,130600,926829900,68500,68600,68600,68500,33
|
|
20230619,130500,924569200,68700,68600,68700,68500,37
|
|
20230619,130400,922033000,68600,68600,68700,68600,24
|
|
20230619,130300,920386400,68600,68500,68600,68500,37
|
|
20230619,130200,917849200,68500,68600,68600,68500,18
|
|
20230619,130100,916615400,68500,68500,68700,68500,40
|
|
20230619,130000,913872700,68500,68600,68600,68500,24
|
|
20230619,125900,912228500,68500,68500,68600,68500,28
|
|
20230619,125800,910309800,68500,68500,68600,68500,20
|
|
20230619,125700,908939600,68500,68500,68600,68500,250
|
|
20230619,125600,891793800,68500,68600,68700,68500,25
|
|
20230619,125500,890079500,68600,68500,68600,68500,16
|
|
20230619,125400,888982900,68500,68600,68600,68500,46
|
|
20230619,125300,885828900,68600,68600,68700,68600,22
|
|
20230619,125200,884319600,68600,68700,68700,68600,15
|
|
20230619,125100,883289900,68600,68600,68700,68600,36
|
|
20230619,125000,880817900,68600,68600,68700,68600,39
|
|
20230619,124900,878142400,68600,68700,68700,68600,9
|
|
20230619,124800,877524600,68800,68700,68800,68700,31
|
|
20230619,124700,875393800,68600,68800,68800,68600,33
|
|
20230619,124600,873128500,68700,68700,68800,68700,23
|
|
20230619,124500,871548300,68700,68700,68800,68600,37
|
|
20230619,124400,869005500,68800,68600,68800,68600,27
|
|
20230619,124300,867151200,68600,68700,68700,68600,24
|
|
20230619,124200,865504000,68600,68700,68700,68600,22
|
|
20230619,124100,863994100,68700,68600,68700,68600,45
|
|
20230619,124000,860905300,68600,68600,68700,68600,17
|
|
20230619,123900,859738000,68600,68700,68700,68600,31
|
|
20230619,123800,857610000,68700,68600,68700,68600,47
|
|
20230619,123700,854383600,68600,68600,68600,68600,16
|
|
20230619,123600,853286000,68700,68700,68700,68600,15
|
|
20230619,123500,852256400,68700,68600,68700,68600,54
|
|
20230619,123400,848548000,68600,68600,68600,68600,19
|
|
20230619,123300,847244600,68600,68600,68600,68600,12
|
|
20230619,123200,846421400,68600,68600,68700,68600,48
|
|
20230619,123100,843126200,68600,68600,68700,68600,24
|
|
20230619,123000,841478900,68600,68600,68600,68600,19
|
|
20230619,122900,840175500,68700,68600,68700,68600,33
|
|
20230619,122800,837909000,68600,68700,68700,68600,39
|
|
20230619,122700,835233500,68600,68700,68700,68600,12
|
|
20230619,122600,834409400,68600,68600,68600,68600,34
|
|
20230619,122500,832077000,68700,68600,68700,68600,40
|
|
20230619,122400,829330200,68600,68600,68600,68600,21
|
|
20230619,122300,827889600,68600,68700,68700,68600,40
|
|
20230619,122200,825145100,68700,68700,68700,68600,33
|
|
20230619,122100,822879300,68700,68600,68700,68600,27
|
|
20230619,122000,821026800,68600,68600,68600,68600,26
|
|
20230619,121900,819243200,68600,68600,68700,68600,45
|
|
20230619,121800,816153800,68600,68600,68600,68600,8
|
|
20230619,121700,815605000,68600,68600,68600,68600,38
|
|
20230619,121600,812998200,68600,68700,68700,68600,23
|
|
20230619,121500,811418400,68600,68600,68700,68600,20
|
|
20230619,121400,810046200,68600,68600,68700,68600,27
|
|
20230619,121300,808193700,68600,68600,68700,68600,41
|
|
20230619,121200,805378800,68700,68700,68700,68600,21
|
|
20230619,121100,803936900,68700,68700,68700,68700,16
|
|
20230619,121000,802837700,68700,68600,68700,68600,74
|
|
20230619,120900,797755700,68600,68600,68600,68600,12
|
|
20230619,120800,796932500,68600,68600,68600,68600,27
|
|
20230619,120700,795080300,68600,68700,68700,68600,22
|
|
20230619,120600,793569400,68700,68600,68700,68600,28
|
|
20230619,120500,791647500,68700,68600,68700,68600,18
|
|
20230619,120400,790412300,68600,68600,68800,68600,36
|
|
20230619,120300,787940000,68700,68600,68700,68600,117
|
|
20230619,120200,779913300,68600,68600,68700,68600,22
|
|
20230619,120100,778403300,68600,68700,68700,68600,36
|
|
20230619,120000,775932700,68700,68600,68800,68600,29
|
|
20230619,115900,773940800,68600,68600,68700,68600,35
|
|
20230619,115800,771539400,68600,68700,68700,68600,40
|
|
20230619,115700,768794700,68600,68700,68800,68600,31
|
|
20230619,115600,766665000,68700,68600,68700,68600,25
|
|
20230619,115500,764949900,68600,68700,68700,68600,52
|
|
20230619,115400,761382300,68600,68600,68700,68600,37
|
|
20230619,115300,758841800,68600,68600,68600,68600,36
|
|
20230619,115200,756372200,68600,68700,68700,68600,34
|
|
20230619,115100,754039400,68700,68800,68800,68700,35
|
|
20230619,115000,751633800,68800,68700,68900,68600,23
|
|
20230619,114900,750053300,68700,68600,68700,68600,35
|
|
20230619,114800,747651400,68600,68700,68700,68600,43
|
|
20230619,114700,744700800,68700,68600,68700,68600,29
|
|
20230619,114600,742709000,68600,68700,68700,68600,36
|
|
20230619,114500,740239000,68600,68600,68800,68600,38
|
|
20230619,114400,737628500,68700,68600,68700,68600,37
|
|
20230619,114300,735088200,68600,68700,68800,68600,72
|
|
20230619,114200,730143100,68700,68600,68700,68600,44
|
|
20230619,114100,727122600,68600,68700,68700,68600,82
|
|
20230619,114000,721491000,68700,68700,68700,68700,16
|
|
20230619,113900,720391800,68700,68700,68700,68700,36
|
|
20230619,113800,717918600,68700,68700,68800,68700,57
|
|
20230619,113700,714000500,68800,68700,68800,68700,38
|
|
20230619,113600,711389000,68700,68800,68800,68700,30
|
|
20230619,113500,709326400,68900,68700,68900,68700,26
|
|
20230619,113400,707538100,68700,68700,68800,68700,35
|
|
20230619,113300,705133500,68700,68700,68800,68700,49
|
|
20230619,113200,701766800,68700,68700,68800,68700,37
|
|
20230619,113100,699222600,68700,68700,68700,68700,30
|
|
20230619,113000,697161600,68700,68700,68800,68700,52
|
|
20230619,112900,693589100,68700,68700,68800,68700,13
|
|
20230619,112800,692695800,68800,68900,68900,68800,26
|
|
20230619,112700,690904600,69300,68700,69300,68700,55
|
|
20230619,112600,687117900,68700,68700,68900,68700,56
|
|
20230619,112500,683265900,68700,68700,68700,68700,16
|
|
20230619,112400,682166700,68700,68700,68700,68700,28
|
|
20230619,112300,680243100,68700,68800,68800,68700,48
|
|
20230619,112200,676945300,68700,68600,68700,68600,36
|
|
20230619,112100,674473900,68600,68600,68600,68600,34
|
|
20230619,112000,672141500,68600,68600,68600,68600,40
|
|
20230619,111900,669397500,68600,68700,68800,68600,49
|
|
20230619,111800,666032400,68600,68600,68700,68600,16
|
|
20230619,111700,664934100,68700,68700,68800,68700,41
|
|
20230619,111600,662117000,68700,68700,68800,68700,167
|
|
20230619,111500,650640900,68700,68700,68900,68700,37
|
|
20230619,111400,648097700,68700,68700,68700,68600,35
|
|
20230619,111300,645694100,68900,68800,68900,68600,302
|
|
20230619,111200,624943700,68700,68800,68800,68700,87
|
|
20230619,111100,618962100,68800,68900,68900,68800,44
|
|
20230619,111000,615934200,68900,69200,69200,68900,545
|
|
20230619,110900,578335700,69100,69000,69100,69000,13
|
|
20230619,110800,577437700,69000,69100,69100,69000,72
|
|
20230619,110700,572468400,69100,69100,69200,69100,48
|
|
20230619,110600,569149100,69100,69100,69100,69100,13
|
|
20230619,110500,568250800,69100,69000,69100,69000,50
|
|
20230619,110400,564799600,69000,69100,69100,69000,42
|
|
20230619,110300,561900200,69100,69000,69100,69000,19
|
|
20230619,110200,560587900,69000,69100,69100,69000,41
|
|
20230619,110100,557756800,69100,69100,69200,69100,35
|
|
20230619,110000,555338200,69100,69100,69200,69100,34
|
|
20230619,105900,552986700,69100,69100,69100,69000,42
|
|
20230619,105800,550086300,69100,69200,69200,69100,440
|
|
20230619,105700,519681400,69200,69200,69200,69100,71
|
|
20230619,105600,514768700,69300,69200,69300,69200,40
|
|
20230619,105500,512000300,69200,69200,69200,69200,37
|
|
20230619,105400,509439900,69300,69200,69300,69200,103
|
|
20230619,105300,502309900,69200,69200,69200,69200,48
|
|
20230619,105200,498988300,69200,69200,69200,69200,40
|
|
20230619,105100,496220300,69200,69200,69200,69200,20
|
|
20230619,105000,494836300,69200,69200,69300,69200,44
|
|
20230619,104900,491789500,69200,69300,69300,69200,57
|
|
20230619,104800,487844300,69300,69200,69300,69200,32
|
|
20230619,104700,485627600,69200,69200,69200,69200,16
|
|
20230619,104600,484520400,69200,69300,69300,69200,64
|
|
20230619,104500,480088900,69300,69300,69300,69300,14
|
|
20230619,104400,479118700,69400,69200,69400,69200,27
|
|
20230619,104300,477248300,69200,69300,69300,69200,98
|
|
20230619,104200,470457400,69300,69300,69400,69300,32
|
|
20230619,104100,468239400,69300,69300,69400,69300,37
|
|
20230619,104000,465673200,69300,69300,69300,69300,48
|
|
20230619,103900,462346800,69300,69400,69400,69300,25
|
|
20230619,103800,460613800,69400,69300,69400,69300,37
|
|
20230619,103700,458047600,69400,69400,69400,69300,48
|
|
20230619,103600,454719700,69400,69400,69500,69400,20
|
|
20230619,103500,453331500,69300,69300,69400,69300,39
|
|
20230619,103400,450626400,69300,69300,69300,69300,62
|
|
20230619,103300,446329800,69300,69300,69300,69300,9
|
|
20230619,103200,445706100,69300,69300,69300,69300,21
|
|
20230619,103100,444250800,69400,69300,69400,69300,64
|
|
20230619,103000,439813800,69300,69300,69300,69300,57
|
|
20230619,102900,435863700,69300,69400,69400,69300,44
|
|
20230619,102800,432811700,69300,69300,69300,69300,43
|
|
20230619,102700,429831800,69300,69300,69400,69300,38
|
|
20230619,102600,427198200,69300,69300,69300,69300,38
|
|
20230619,102500,424564800,69300,69200,69300,69200,35
|
|
20230619,102400,422141200,69200,69200,69300,69200,36
|
|
20230619,102300,419649700,69300,69200,69300,69200,35
|
|
20230619,102200,417227100,69200,69300,69300,69200,26
|
|
20230619,102100,415427200,69300,69200,69300,69200,45
|
|
20230619,102000,412311100,69200,69300,69300,69200,35
|
|
20230619,101900,409887100,69400,69300,69400,69200,33
|
|
20230619,101800,407601900,69200,69200,69300,69200,40
|
|
20230619,101700,404833700,69200,69300,69300,69200,40
|
|
20230619,101600,402064800,69400,69300,69400,69300,36
|
|
20230619,101500,399567300,69300,69300,69300,69200,47
|
|
20230619,101400,396312900,69300,69200,69300,69200,34
|
|
20230619,101300,393959700,69300,69300,69900,69200,38
|
|
20230619,101200,391322300,69300,69400,69400,69200,41
|
|
20230619,101100,388482000,69300,69400,69400,69300,30
|
|
20230619,101000,386402100,70000,69200,70000,69200,55
|
|
20230619,100900,382577400,69200,69300,69300,69200,46
|
|
20230619,100800,379390900,69300,69300,69300,69300,28
|
|
20230619,100700,377450500,69500,69400,69500,69300,16
|
|
20230619,100600,376339800,69400,69400,69400,69300,49
|
|
20230619,100500,372941200,69400,69400,69400,69400,3
|
|
20230619,100400,372733000,69300,69500,69700,69300,52
|
|
20230619,100300,369117300,69500,69400,69500,69400,14
|
|
20230619,100200,368144600,69400,69400,69500,69300,29
|
|
20230619,100100,366133000,69400,69400,69400,69400,13
|
|
20230619,100000,365230800,69500,69400,69500,69400,33
|
|
20230619,095900,362938100,69400,69400,69400,69400,18
|
|
20230619,095800,361688900,69400,69500,69500,69400,21
|
|
20230619,095700,360230000,69600,69400,69600,69400,21
|
|
20230619,095600,358771400,69400,69500,69500,69400,18
|
|
20230619,095500,357521300,69400,69700,69700,69400,55
|
|
20230619,095400,353695600,69500,69600,69600,69500,6
|
|
20230619,095300,353278300,69600,69500,69600,69400,30
|
|
20230619,095200,351193300,69500,69600,69600,69500,18
|
|
20230619,095100,349942200,69600,69500,69600,69500,19
|
|
20230619,095000,348621400,69500,69300,69500,69300,16
|
|
20230619,094900,347511100,69300,69400,69400,69300,27
|
|
20230619,094800,345637500,69400,69500,69500,69400,15
|
|
20230619,094700,344595400,69500,69500,69600,69500,16
|
|
20230619,094600,343483300,69500,69400,69500,69400,19
|
|
20230619,094500,342164500,69400,69300,69400,69300,18
|
|
20230619,094400,340915900,69300,69600,69600,69300,163
|
|
20230619,094300,329606000,69500,69500,69500,69500,18
|
|
20230619,094200,328355000,69600,69500,69600,69500,14
|
|
20230619,094100,327381500,69500,69300,69500,69300,30
|
|
20230619,094000,325299600,69300,69400,69400,69300,24
|
|
20230619,093900,323635800,69400,69400,69400,69400,3
|
|
20230619,093800,323427600,69400,69300,69500,69300,34
|
|
20230619,093700,321068100,69300,69300,69400,69300,36
|
|
20230619,093600,318573100,69300,69300,69300,69200,199
|
|
20230619,093500,304782800,69300,69300,69300,69300,19
|
|
20230619,093400,303466100,69300,69300,69300,69200,29
|
|
20230619,093300,301457300,69300,69300,69300,69300,18
|
|
20230619,093200,300209900,69300,69300,69400,69300,8
|
|
20230619,093100,299655300,69300,69300,69300,69300,19
|
|
20230619,093000,298338600,69300,69200,69300,69200,14
|
|
20230619,092900,297369500,69200,69200,69300,69200,59
|
|
20230619,092800,293286500,69100,69300,69300,69100,404
|
|
20230619,092700,265315300,69300,69500,69600,69300,364
|
|
20230619,092600,240062700,69500,69700,69700,69500,37
|
|
20230619,092500,237489700,69600,69600,69600,69600,3
|
|
20230619,092400,237280900,69600,69500,69600,69500,11
|
|
20230619,092300,236516200,69500,69400,69500,69400,121
|
|
20230619,092200,228118700,69500,69500,69500,69400,13
|
|
20230619,092100,227215400,69500,69500,69600,69400,151
|
|
20230619,092000,216721900,69700,69700,70000,69500,394
|
|
20230619,091900,189290200,69700,69400,69700,69400,52
|
|
20230619,091800,185677700,69400,69500,69500,69400,20
|
|
20230619,091700,184289300,69400,69500,69500,69300,85
|
|
20230619,091600,178390100,69500,69500,69500,69500,136
|
|
20230619,091500,168938100,69500,69500,69700,69400,34
|
|
20230619,091400,166575600,69500,69500,69500,69500,69
|
|
20230619,091300,161780100,69400,69400,69500,69400,18
|
|
20230619,091200,160530300,69400,69400,69400,69400,14
|
|
20230619,091100,159558700,69400,69400,69500,69400,65
|
|
20230619,091000,155043200,69400,69600,69600,69400,130
|
|
20230619,090900,146006800,69800,69500,69800,69500,44
|
|
20230619,090800,142947900,69400,69500,69500,69300,12
|
|
20230619,090700,142115100,69300,69300,69600,69300,47
|
|
20230619,090600,138850800,69300,69200,69400,69100,131
|
|
20230619,090500,129782500,69300,69800,69800,69300,278
|
|
20230619,090400,110451300,69800,70200,70200,69700,166
|
|
20230619,090300,98840300,70100,70000,70100,70000,91
|
|
20230619,090200,92468900,70000,70200,70200,70000,68
|
|
20230619,090100,87701000,70500,70400,70500,70000,405
|
|
20230619,090000,59304200,70300,70700,71200,70300,840
|