609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190600,1489653400,111300,111300,111300,111300,272
|
|
20230622,190500,1489653400,111300,111300,111300,111300,0
|
|
20230622,190400,1489653400,111300,111300,111300,111300,0
|
|
20230622,190300,1489653400,111300,111300,111300,111300,0
|
|
20230622,190200,1489653400,111300,111300,111300,111300,0
|
|
20230622,190100,1489653400,111300,111300,111300,111300,0
|
|
20230622,190000,1489653400,111300,111300,111300,111300,0
|
|
20230622,185900,1489653400,111300,111300,111300,111300,0
|
|
20230622,185800,1489653400,111300,111300,111300,111300,0
|
|
20230622,185700,1489653400,111300,111300,111300,111300,0
|
|
20230622,185600,1489653400,111300,111300,111300,111300,0
|
|
20230622,185500,1489653400,111300,111300,111300,111300,0
|
|
20230622,185400,1489653400,111300,111300,111300,111300,0
|
|
20230622,185300,1489653400,111300,111300,111300,111300,0
|
|
20230622,185200,1489653400,111300,111300,111300,111300,0
|
|
20230622,185100,1489653400,111300,111300,111300,111300,0
|
|
20230622,185000,1489653400,111300,111300,111300,111300,0
|
|
20230622,184900,1489653400,111300,111300,111300,111300,0
|
|
20230622,184800,1489653400,111300,111300,111300,111300,0
|
|
20230622,184700,1489653400,111300,111300,111300,111300,0
|
|
20230622,184600,1489653400,111300,111300,111300,111300,0
|
|
20230622,184500,1489653400,111300,111300,111300,111300,0
|
|
20230622,184400,1489653400,111300,111300,111300,111300,0
|
|
20230622,184300,1489653400,111300,111300,111300,111300,0
|
|
20230622,184200,1489653400,111300,111300,111300,111300,0
|
|
20230622,184100,1489653400,111300,111300,111300,111300,0
|
|
20230622,184000,1489653400,111300,111300,111300,111300,0
|
|
20230622,183900,1489653400,111300,111300,111300,111300,0
|
|
20230622,183800,1489653400,111300,111300,111300,111300,0
|
|
20230622,183700,1489653400,111300,111300,111300,111300,0
|
|
20230622,183600,1489653400,111300,111300,111300,111300,272
|
|
20230622,183500,1489653400,111300,111300,111300,111300,0
|
|
20230622,183400,1489653400,111300,111300,111300,111300,0
|
|
20230622,183300,1489653400,111300,111300,111300,111300,0
|
|
20230622,183200,1489653400,111300,111300,111300,111300,0
|
|
20230622,183100,1489653400,111300,111300,111300,111300,0
|
|
20230622,183000,1489653400,111300,111300,111300,111300,0
|
|
20230622,182900,1489653400,111300,111300,111300,111300,0
|
|
20230622,182800,1489653400,111300,111300,111300,111300,0
|
|
20230622,182700,1489653400,111300,111300,111300,111300,0
|
|
20230622,182600,1489653400,111300,111300,111300,111300,0
|
|
20230622,182500,1489653400,111300,111300,111300,111300,0
|
|
20230622,182400,1489653400,111300,111300,111300,111300,0
|
|
20230622,182300,1489653400,111300,111300,111300,111300,0
|
|
20230622,182200,1489653400,111300,111300,111300,111300,0
|
|
20230622,182100,1489653400,111300,111300,111300,111300,0
|
|
20230622,182000,1489653400,111300,111300,111300,111300,0
|
|
20230622,181900,1489653400,111300,111300,111300,111300,0
|
|
20230622,181800,1489653400,111300,111300,111300,111300,0
|
|
20230622,181700,1489653400,111300,111300,111300,111300,0
|
|
20230622,181600,1489653400,111300,111300,111300,111300,0
|
|
20230622,181500,1489653400,111300,111300,111300,111300,0
|
|
20230622,181400,1489653400,111300,111300,111300,111300,0
|
|
20230622,181300,1489653400,111300,111300,111300,111300,0
|
|
20230622,181200,1489653400,111300,111300,111300,111300,0
|
|
20230622,181100,1489653400,111300,111300,111300,111300,0
|
|
20230622,181000,1489653400,111300,111300,111300,111300,0
|
|
20230622,180900,1489653400,111300,111300,111300,111300,0
|
|
20230622,180800,1489653400,111300,111300,111300,111300,0
|
|
20230622,180700,1489653400,111300,111300,111300,111300,0
|
|
20230622,180600,1489653400,111300,111300,111300,111300,272
|
|
20230622,180500,1489653400,111300,111300,111300,111300,0
|
|
20230622,180400,1489653400,111300,111300,111300,111300,0
|
|
20230622,180300,1489653400,111300,111300,111300,111300,0
|
|
20230622,180200,1489653400,111300,111300,111300,111300,0
|
|
20230622,180100,1489653400,111300,111300,111300,111300,0
|
|
20230622,180000,1489653400,111300,111300,111300,111300,0
|
|
20230622,175900,1489653400,111300,111300,111300,111300,0
|
|
20230622,175800,1489653400,111300,111300,111300,111300,0
|
|
20230622,175700,1489653400,111300,111300,111300,111300,0
|
|
20230622,175600,1489653400,111300,111300,111300,111300,0
|
|
20230622,175500,1489653400,111300,111300,111300,111300,0
|
|
20230622,175400,1489653400,111300,111300,111300,111300,0
|
|
20230622,175300,1489653400,111300,111300,111300,111300,0
|
|
20230622,175200,1489653400,111300,111300,111300,111300,0
|
|
20230622,175100,1489653400,111300,111300,111300,111300,0
|
|
20230622,175000,1489653400,111300,111300,111300,111300,0
|
|
20230622,174900,1489653400,111300,111300,111300,111300,0
|
|
20230622,174800,1489653400,111300,111300,111300,111300,0
|
|
20230622,174700,1489653400,111300,111300,111300,111300,0
|
|
20230622,174600,1489653400,111300,111300,111300,111300,0
|
|
20230622,174500,1489653400,111300,111300,111300,111300,0
|
|
20230622,174400,1489653400,111300,111300,111300,111300,0
|
|
20230622,174300,1489653400,111300,111300,111300,111300,0
|
|
20230622,174200,1489653400,111300,111300,111300,111300,0
|
|
20230622,174100,1489653400,111300,111300,111300,111300,0
|
|
20230622,174000,1489653400,111300,111300,111300,111300,0
|
|
20230622,173900,1489653400,111300,111300,111300,111300,0
|
|
20230622,173800,1489653400,111300,111300,111300,111300,0
|
|
20230622,173700,1489653400,111300,111300,111300,111300,0
|
|
20230622,173600,1489653400,111300,111300,111300,111300,272
|
|
20230622,173500,1489653400,111300,111300,111300,111300,0
|
|
20230622,173400,1489653400,111300,111300,111300,111300,0
|
|
20230622,173300,1489653400,111300,111300,111300,111300,0
|
|
20230622,173200,1489653400,111300,111300,111300,111300,0
|
|
20230622,173100,1489653400,111300,111300,111300,111300,0
|
|
20230622,173000,1489653400,111300,111300,111300,111300,0
|
|
20230622,172900,1489653400,111300,111300,111300,111300,0
|
|
20230622,172800,1489653400,111300,111300,111300,111300,0
|
|
20230622,172700,1489653400,111300,111300,111300,111300,0
|
|
20230622,172600,1489653400,111300,111300,111300,111300,0
|
|
20230622,172500,1489653400,111300,111300,111300,111300,0
|
|
20230622,172400,1489653400,111300,111300,111300,111300,0
|
|
20230622,172300,1489653400,111300,111300,111300,111300,0
|
|
20230622,172200,1489653400,111300,111300,111300,111300,0
|
|
20230622,172100,1489653400,111300,111300,111300,111300,0
|
|
20230622,172000,1489653400,111300,111300,111300,111300,0
|
|
20230622,171900,1489653400,111300,111300,111300,111300,0
|
|
20230622,171800,1489653400,111300,111300,111300,111300,0
|
|
20230622,171700,1489653400,111300,111300,111300,111300,0
|
|
20230622,171600,1489653400,111300,111300,111300,111300,0
|
|
20230622,171500,1489653400,111300,111300,111300,111300,0
|
|
20230622,171400,1489653400,111300,111300,111300,111300,0
|
|
20230622,171300,1489653400,111300,111300,111300,111300,0
|
|
20230622,171200,1489653400,111300,111300,111300,111300,0
|
|
20230622,171100,1489653400,111300,111300,111300,111300,0
|
|
20230622,171000,1489653400,111300,111300,111300,111300,0
|
|
20230622,170900,1489653400,111300,111300,111300,111300,0
|
|
20230622,170800,1489653400,111300,111300,111300,111300,0
|
|
20230622,170700,1489653400,111300,111300,111300,111300,0
|
|
20230622,170600,1489653400,111300,111300,111300,111300,272
|
|
20230622,170500,1489653400,111300,111300,111300,111300,0
|
|
20230622,170400,1489653400,111300,111300,111300,111300,0
|
|
20230622,170300,1489653400,111300,111300,111300,111300,0
|
|
20230622,170200,1489653400,111300,111300,111300,111300,0
|
|
20230622,170100,1489653400,111300,111300,111300,111300,0
|
|
20230622,170000,1489653400,111300,111300,111300,111300,0
|
|
20230622,165900,1489653400,111300,111300,111300,111300,0
|
|
20230622,165800,1489653400,111300,111300,111300,111300,0
|
|
20230622,165700,1489653400,111300,111300,111300,111300,0
|
|
20230622,165600,1489653400,111300,111300,111300,111300,0
|
|
20230622,165500,1489653400,111300,111300,111300,111300,0
|
|
20230622,165400,1489653400,111300,111300,111300,111300,0
|
|
20230622,165300,1489653400,111300,111300,111300,111300,0
|
|
20230622,165200,1489653400,111300,111300,111300,111300,0
|
|
20230622,165100,1489653400,111300,111300,111300,111300,0
|
|
20230622,165000,1489653400,111300,111300,111300,111300,0
|
|
20230622,164900,1489653400,111300,111300,111300,111300,0
|
|
20230622,164800,1489653400,111300,111300,111300,111300,0
|
|
20230622,164700,1489653400,111300,111300,111300,111300,0
|
|
20230622,164600,1489653400,111300,111300,111300,111300,0
|
|
20230622,164500,1489653400,111300,111300,111300,111300,0
|
|
20230622,164400,1489653400,111300,111300,111300,111300,0
|
|
20230622,164300,1489653400,111300,111300,111300,111300,0
|
|
20230622,164200,1489653400,111300,111300,111300,111300,0
|
|
20230622,164100,1489653400,111300,111300,111300,111300,0
|
|
20230622,164000,1489653400,111300,111300,111300,111300,0
|
|
20230622,163900,1489653400,111300,111300,111300,111300,0
|
|
20230622,163800,1489653400,111300,111300,111300,111300,0
|
|
20230622,163700,1489653400,111300,111300,111300,111300,0
|
|
20230622,163600,1489653400,111300,111300,111300,111300,272
|
|
20230622,163500,1489653400,111300,111300,111300,111300,0
|
|
20230622,163400,1489653400,111300,111300,111300,111300,0
|
|
20230622,163300,1489653400,111300,111300,111300,111300,0
|
|
20230622,163200,1489653400,111300,111300,111300,111300,0
|
|
20230622,163100,1489653400,111300,111300,111300,111300,0
|
|
20230622,163000,1489653400,111300,111300,111300,111300,0
|
|
20230622,162900,1489653400,111300,111300,111300,111300,0
|
|
20230622,162800,1489653400,111300,111300,111300,111300,0
|
|
20230622,162700,1489653400,111300,111300,111300,111300,0
|
|
20230622,162600,1489653400,111300,111300,111300,111300,0
|
|
20230622,162500,1489653400,111300,111300,111300,111300,0
|
|
20230622,162400,1489653400,111300,111300,111300,111300,0
|
|
20230622,162300,1489653400,111300,111300,111300,111300,0
|
|
20230622,162200,1489653400,111300,111300,111300,111300,0
|
|
20230622,162100,1489653400,111300,111300,111300,111300,0
|
|
20230622,162000,1489653400,111300,111300,111300,111300,0
|
|
20230622,161900,1489653400,111300,111300,111300,111300,0
|
|
20230622,161800,1489653400,111300,111300,111300,111300,0
|
|
20230622,161700,1489653400,111300,111300,111300,111300,0
|
|
20230622,161600,1489653400,111300,111300,111300,111300,0
|
|
20230622,161500,1489653400,111300,111300,111300,111300,0
|
|
20230622,161400,1489653400,111300,111300,111300,111300,0
|
|
20230622,161300,1489653400,111300,111300,111300,111300,0
|
|
20230622,161200,1489653400,111300,111300,111300,111300,0
|
|
20230622,161100,1489653400,111300,111300,111300,111300,0
|
|
20230622,161000,1489653400,111300,111300,111300,111300,0
|
|
20230622,160900,1489653400,111300,111300,111300,111300,0
|
|
20230622,160800,1489653400,111300,111300,111300,111300,0
|
|
20230622,160700,1489653400,111300,111300,111300,111300,0
|
|
20230622,160600,1489653400,111300,111300,111300,111300,272
|
|
20230622,160500,1489653400,111300,111300,111300,111300,0
|
|
20230622,160400,1489653400,111300,111300,111300,111300,0
|
|
20230622,160300,1489653400,111300,111300,111300,111300,0
|
|
20230622,160200,1489653400,111300,111300,111300,111300,0
|
|
20230622,160100,1489653400,111300,111300,111300,111300,0
|
|
20230622,160000,1489653400,111300,111300,111300,111300,0
|
|
20230622,155900,1489653400,111300,111300,111300,111300,0
|
|
20230622,155800,1489653400,111300,111300,111300,111300,0
|
|
20230622,155700,1489653400,111300,111300,111300,111300,0
|
|
20230622,155600,1489653400,111300,111300,111300,111300,0
|
|
20230622,155500,1489653400,111300,111300,111300,111300,0
|
|
20230622,155400,1489653400,111300,111300,111300,111300,0
|
|
20230622,155300,1489653400,111300,111300,111300,111300,0
|
|
20230622,155200,1489653400,111300,111300,111300,111300,0
|
|
20230622,155100,1489653400,111300,111300,111300,111300,0
|
|
20230622,155000,1489653400,111300,111300,111300,111300,0
|
|
20230622,154900,1489653400,111300,111300,111300,111300,0
|
|
20230622,154800,1489653400,111300,111300,111300,111300,0
|
|
20230622,154700,1489653400,111300,111300,111300,111300,0
|
|
20230622,154600,1489653400,111300,111300,111300,111300,0
|
|
20230622,154500,1489653400,111300,111300,111300,111300,0
|
|
20230622,154400,1489653400,111300,111300,111300,111300,0
|
|
20230622,154300,1489653400,111300,111300,111300,111300,0
|
|
20230622,154200,1489653400,111300,111300,111300,111300,0
|
|
20230622,154100,1489653400,111300,111300,111300,111300,0
|
|
20230622,154000,1489653400,111300,111300,111300,111300,0
|
|
20230622,153900,1489653400,111300,111300,111300,111300,0
|
|
20230622,153800,1489653400,111300,111300,111300,111300,0
|
|
20230622,153700,1489653400,111300,111300,111300,111300,0
|
|
20230622,153600,1489653400,111300,111300,111300,111300,272
|
|
20230622,153500,1489653400,111300,111300,111300,111300,0
|
|
20230622,153400,1489653400,111300,111300,111300,111300,0
|
|
20230622,153300,1489653400,111300,111300,111300,111300,0
|
|
20230622,153200,1489653400,111300,111300,111300,111300,0
|
|
20230622,153100,1489653400,111300,111300,111300,111300,0
|
|
20230622,153000,1489653400,111300,111300,111300,111300,272
|
|
20230622,152900,1459379800,112100,112100,112100,112100,0
|
|
20230622,152800,1459379800,112100,112100,112100,112100,0
|
|
20230622,152700,1459379800,112100,112100,112100,112100,0
|
|
20230622,152600,1459379800,112100,112100,112100,112100,0
|
|
20230622,152500,1459379800,112100,112100,112100,112100,0
|
|
20230622,152400,1459379800,112100,112100,112100,112100,0
|
|
20230622,152300,1459379800,112100,112100,112100,112100,0
|
|
20230622,152200,1459379800,112100,112100,112100,112100,0
|
|
20230622,152100,1459379800,112100,112100,112100,112100,0
|
|
20230622,152000,1459379800,112100,112100,112100,112100,0
|
|
20230622,151900,1459379800,112100,112000,112100,112000,48
|
|
20230622,151800,1453999600,112100,112000,112100,112000,40
|
|
20230622,151700,1449517500,111900,111900,112000,111800,6
|
|
20230622,151600,1448846200,111900,111800,111900,111800,5
|
|
20230622,151500,1448286800,111900,111800,112000,111800,31
|
|
20230622,151400,1444817900,111800,111700,111800,111700,30
|
|
20230622,151300,1441464700,111600,111500,111600,111500,8
|
|
20230622,151200,1440572300,111300,111300,111300,111200,9
|
|
20230622,151100,1439570800,111500,111600,111600,111200,44
|
|
20230622,151000,1434676500,111600,111600,111600,111600,1
|
|
20230622,150900,1434564900,111600,111600,111600,111600,0
|
|
20230622,150800,1434564900,111600,111600,111600,111600,0
|
|
20230622,150700,1434564900,111600,111600,111600,111600,0
|
|
20230622,150600,1434564900,111600,111000,111600,111000,4
|
|
20230622,150500,1434120300,111000,111200,111200,111000,128
|
|
20230622,150400,1419909400,111100,111100,111100,111100,0
|
|
20230622,150300,1419909400,111100,111700,111700,111100,99
|
|
20230622,150200,1408909900,111700,111900,111900,111100,35
|
|
20230622,150100,1405014900,111700,111300,111700,111300,102
|
|
20230622,150000,1393622300,111300,111300,111300,111300,20
|
|
20230622,145900,1391396300,111300,111300,111300,111300,0
|
|
20230622,145800,1391396300,111300,111300,111300,111300,0
|
|
20230622,145700,1391396300,111300,111300,111300,111300,0
|
|
20230622,145600,1391396300,111300,111500,111500,111300,40
|
|
20230622,145500,1386939800,111400,111400,111400,111400,0
|
|
20230622,145400,1386939800,111400,111400,111400,111400,0
|
|
20230622,145300,1386939800,111400,111400,111400,111400,0
|
|
20230622,145200,1386939800,111400,111400,111400,111400,3
|
|
20230622,145100,1386605600,111400,111400,111400,111400,2
|
|
20230622,145000,1386382800,111300,111200,111300,111200,59
|
|
20230622,144900,1379821600,111200,111200,111200,111200,0
|
|
20230622,144800,1379821600,111200,111200,111200,111200,13
|
|
20230622,144700,1378376000,111000,111100,111100,111000,10
|
|
20230622,144600,1377265900,111200,111200,111200,111200,11
|
|
20230622,144500,1376042700,111200,111300,111300,111100,13
|
|
20230622,144400,1374597400,111400,111000,111400,111000,32
|
|
20230622,144300,1371037400,111400,111400,111400,111400,20
|
|
20230622,144200,1368809400,111000,111000,111100,110700,204
|
|
20230622,144100,1346168600,111000,111100,111100,111000,83
|
|
20230622,144000,1336955400,111000,111000,111000,111000,20
|
|
20230622,143900,1334735400,111000,111100,111100,111000,13
|
|
20230622,143800,1333292200,111000,111000,111100,110900,236
|
|
20230622,143700,1307087400,111100,111300,111300,111100,30
|
|
20230622,143600,1303752700,111300,111800,111800,111300,149
|
|
20230622,143500,1287106700,111900,112000,112000,111900,219
|
|
20230622,143400,1262591200,112000,112000,112000,112000,1
|
|
20230622,143300,1262479200,112100,112200,112200,112100,58
|
|
20230622,143200,1255977000,112200,112200,112200,112200,0
|
|
20230622,143100,1255977000,112200,112200,112200,112200,10
|
|
20230622,143000,1254855000,112200,112200,112200,112200,27
|
|
20230622,142900,1251825600,112200,112100,112200,112100,21
|
|
20230622,142800,1249469500,112200,112200,112200,112200,28
|
|
20230622,142700,1246327900,112200,112200,112200,112200,30
|
|
20230622,142600,1242961900,112300,112300,112300,112300,0
|
|
20230622,142500,1242961900,112300,112300,112300,112300,48
|
|
20230622,142400,1237571500,112300,112300,112300,112300,0
|
|
20230622,142300,1237571500,112300,112200,112300,112200,23
|
|
20230622,142200,1234990600,112200,112200,112200,112200,0
|
|
20230622,142100,1234990600,112200,112200,112200,112200,0
|
|
20230622,142000,1234990600,112200,112200,112200,112200,7
|
|
20230622,141900,1234205200,112200,112200,112200,112200,0
|
|
20230622,141800,1234205200,112200,112200,112200,112200,0
|
|
20230622,141700,1234205200,112200,112100,112200,112100,74
|
|
20230622,141600,1225907700,112200,112400,112400,112200,58
|
|
20230622,141500,1219398400,112500,112500,112500,112500,35
|
|
20230622,141400,1215460900,112600,112600,112600,112600,0
|
|
20230622,141300,1215460900,112600,112600,112600,112600,7
|
|
20230622,141200,1214672700,112500,112500,112500,112500,0
|
|
20230622,141100,1214672700,112500,112500,112500,112500,61
|
|
20230622,141000,1207810200,112300,112300,112300,112300,5
|
|
20230622,140900,1207248700,112300,112300,112300,112300,1
|
|
20230622,140800,1207136400,112500,112500,112500,112500,1
|
|
20230622,140700,1207023900,112300,112300,112300,112300,20
|
|
20230622,140600,1204777900,112300,112300,112300,112300,0
|
|
20230622,140500,1204777900,112300,112300,112300,112300,15
|
|
20230622,140400,1203093400,112200,112200,112200,112200,23
|
|
20230622,140300,1200512800,112200,112200,112200,112200,0
|
|
20230622,140200,1200512800,112200,112200,112200,112200,0
|
|
20230622,140100,1200512800,112200,112200,112200,112200,0
|
|
20230622,140000,1200512800,112200,112200,112200,112200,5
|
|
20230622,135900,1199951800,112200,112200,112200,112200,0
|
|
20230622,135800,1199951800,112200,112200,112200,112200,1
|
|
20230622,135700,1199839600,112200,112200,112200,112200,1
|
|
20230622,135600,1199727400,112200,112200,112200,112200,0
|
|
20230622,135500,1199727400,112200,112100,112200,112100,20
|
|
20230622,135400,1197484400,112100,112100,112100,112100,5
|
|
20230622,135300,1196923900,112200,112200,112200,112200,0
|
|
20230622,135200,1196923900,112200,112200,112200,112200,0
|
|
20230622,135100,1196923900,112200,112200,112200,112200,1
|
|
20230622,135000,1196811700,112100,112100,112100,112100,0
|
|
20230622,134900,1196811700,112100,112100,112100,112100,5
|
|
20230622,134800,1196251200,112100,112100,112100,112100,1
|
|
20230622,134700,1196139100,112100,112100,112100,112100,30
|
|
20230622,134600,1192776100,112100,112100,112100,112100,10
|
|
20230622,134500,1191655100,112100,112100,112100,112100,2
|
|
20230622,134400,1191430900,112200,112200,112200,112200,0
|
|
20230622,134300,1191430900,112200,112200,112200,112200,0
|
|
20230622,134200,1191430900,112200,112200,112200,112200,1
|
|
20230622,134100,1191318700,112200,112200,112200,112200,0
|
|
20230622,134000,1191318700,112200,112200,112200,112200,0
|
|
20230622,133900,1191318700,112200,112200,112200,112200,0
|
|
20230622,133800,1191318700,112200,112200,112200,112200,3
|
|
20230622,133700,1190982100,112200,112200,112200,112200,9
|
|
20230622,133600,1189972300,112200,112100,112200,112100,93
|
|
20230622,133500,1179538700,112100,112100,112100,112100,0
|
|
20230622,133400,1179538700,112100,112100,112100,112100,0
|
|
20230622,133300,1179538700,112100,112100,112100,112100,12
|
|
20230622,133200,1178193500,112100,112100,112100,112100,19
|
|
20230622,133100,1176063600,112100,112100,112100,112100,0
|
|
20230622,133000,1176063600,112100,112100,112100,112100,2
|
|
20230622,132900,1175839400,112100,112100,112100,112100,0
|
|
20230622,132800,1175839400,112100,112100,112100,112100,0
|
|
20230622,132700,1175839400,112100,112100,112100,112100,46
|
|
20230622,132600,1170682800,112100,112100,112100,112100,0
|
|
20230622,132500,1170682800,112100,112100,112100,112100,2
|
|
20230622,132400,1170458600,112100,112100,112100,112100,2
|
|
20230622,132300,1170234400,112200,112200,112200,112200,0
|
|
20230622,132200,1170234400,112200,112200,112200,112200,0
|
|
20230622,132100,1170234400,112200,112200,112200,112200,0
|
|
20230622,132000,1170234400,112200,112200,112200,112200,1
|
|
20230622,131900,1170122200,112100,112100,112100,112100,0
|
|
20230622,131800,1170122200,112100,112100,112100,112100,1
|
|
20230622,131700,1170010100,112100,112100,112100,112100,0
|
|
20230622,131600,1170010100,112100,112100,112100,112100,0
|
|
20230622,131500,1170010100,112100,112100,112100,112100,10
|
|
20230622,131400,1168889100,112200,112200,112200,112200,17
|
|
20230622,131300,1166981700,112200,112200,112200,112200,0
|
|
20230622,131200,1166981700,112200,112200,112200,112200,0
|
|
20230622,131100,1166981700,112200,112200,112200,112200,0
|
|
20230622,131000,1166981700,112200,112200,112200,112200,22
|
|
20230622,130900,1164513300,112200,112200,112200,112200,11
|
|
20230622,130800,1163279100,112100,112100,112100,112100,18
|
|
20230622,130700,1161261300,112200,112200,112200,112200,1
|
|
20230622,130600,1161149100,112200,112200,112200,112200,1
|
|
20230622,130500,1161036900,112100,112100,112100,112100,1
|
|
20230622,130400,1160924800,112200,112200,112200,112200,7
|
|
20230622,130300,1160139400,112100,112100,112100,112100,0
|
|
20230622,130200,1160139400,112100,112100,112100,112100,29
|
|
20230622,130100,1156888500,112100,112100,112100,112100,0
|
|
20230622,130000,1156888500,112100,112200,112200,112100,12
|
|
20230622,125900,1155542300,112500,112500,112500,112500,0
|
|
20230622,125800,1155542300,112500,112500,112500,112500,50
|
|
20230622,125700,1149917300,112200,112200,112200,112200,7
|
|
20230622,125600,1149131900,112200,112200,112200,112200,5
|
|
20230622,125500,1148570900,112200,112200,112200,112200,0
|
|
20230622,125400,1148570900,112200,112200,112200,112200,17
|
|
20230622,125300,1146663500,112200,112200,112200,112200,5
|
|
20230622,125200,1146102500,112200,112200,112200,112200,0
|
|
20230622,125100,1146102500,112200,112200,112200,112200,0
|
|
20230622,125000,1146102500,112200,112200,112200,112200,1
|
|
20230622,124900,1145990300,112200,112200,112200,112200,0
|
|
20230622,124800,1145990300,112200,112200,112200,112200,0
|
|
20230622,124700,1145990300,112200,112200,112200,112200,0
|
|
20230622,124600,1145990300,112200,112200,112200,112200,0
|
|
20230622,124500,1145990300,112200,112200,112200,112200,0
|
|
20230622,124400,1145990300,112200,112200,112200,112200,0
|
|
20230622,124300,1145990300,112200,112200,112200,112200,0
|
|
20230622,124200,1145990300,112200,112200,112200,112200,4
|
|
20230622,124100,1145541500,112100,112100,112100,112100,0
|
|
20230622,124000,1145541500,112100,112100,112100,112100,0
|
|
20230622,123900,1145541500,112100,112100,112100,112100,2
|
|
20230622,123800,1145317300,112000,112000,112000,112000,0
|
|
20230622,123700,1145317300,112000,112100,112100,112000,9
|
|
20230622,123600,1144309000,112900,112900,112900,112900,0
|
|
20230622,123500,1144309000,112900,112800,112900,112800,2
|
|
20230622,123400,1144083300,112700,112700,112700,112700,0
|
|
20230622,123300,1144083300,112700,112500,112700,112500,10
|
|
20230622,123200,1142956900,112600,112600,112600,112600,10
|
|
20230622,123100,1141830900,112500,112500,112500,112500,1
|
|
20230622,123000,1141718400,112000,112100,112100,112000,19
|
|
20230622,122900,1139590300,112100,112100,112100,112100,0
|
|
20230622,122800,1139590300,112100,112100,112100,112100,0
|
|
20230622,122700,1139590300,112100,112100,112100,112100,11
|
|
20230622,122600,1138357200,112100,112100,112100,112100,1
|
|
20230622,122500,1138245100,112000,112000,112000,112000,0
|
|
20230622,122400,1138245100,112000,112000,112000,112000,0
|
|
20230622,122300,1138245100,112000,112000,112000,112000,0
|
|
20230622,122200,1138245100,112000,112000,112000,112000,0
|
|
20230622,122100,1138245100,112000,112000,112000,112000,8
|
|
20230622,122000,1137349100,112000,112000,112000,112000,0
|
|
20230622,121900,1137349100,112000,112000,112000,112000,2
|
|
20230622,121800,1137125100,112000,112000,112000,112000,0
|
|
20230622,121700,1137125100,112000,112000,112000,112000,5
|
|
20230622,121600,1136565100,112000,112000,112000,112000,50
|
|
20230622,121500,1130965100,112000,112000,112000,112000,0
|
|
20230622,121400,1130965100,112000,112100,112100,112000,3
|
|
20230622,121300,1130629000,112100,112100,112100,112100,6
|
|
20230622,121200,1129956400,112100,112100,112100,112100,10
|
|
20230622,121100,1128835400,112100,112100,112100,112100,0
|
|
20230622,121000,1128835400,112100,112400,112400,112100,45
|
|
20230622,120900,1123782600,112400,112400,112400,112400,0
|
|
20230622,120800,1123782600,112400,112400,112400,112400,2
|
|
20230622,120700,1123557800,112800,112800,112800,112800,5
|
|
20230622,120600,1122993800,112900,112900,112900,112900,9
|
|
20230622,120500,1121977700,113100,113100,113100,113100,0
|
|
20230622,120400,1121977700,113100,113100,113100,113100,0
|
|
20230622,120300,1121977700,113100,113000,113100,112400,79
|
|
20230622,120200,1113070900,113200,113200,113200,113200,0
|
|
20230622,120100,1113070900,113200,113200,113200,113200,0
|
|
20230622,120000,1113070900,113200,113200,113200,113200,0
|
|
20230622,115900,1113070900,113200,113200,113200,113200,0
|
|
20230622,115800,1113070900,113200,113200,113200,113200,0
|
|
20230622,115700,1113070900,113200,113200,113200,113200,0
|
|
20230622,115600,1113070900,113200,113200,113200,113200,0
|
|
20230622,115500,1113070900,113200,113200,113200,113200,0
|
|
20230622,115400,1113070900,113200,113000,113200,113000,35
|
|
20230622,115300,1109111900,113000,113000,113000,113000,4
|
|
20230622,115200,1108659900,112900,112900,112900,112900,0
|
|
20230622,115100,1108659900,112900,112900,112900,112900,0
|
|
20230622,115000,1108659900,112900,112900,112900,112900,0
|
|
20230622,114900,1108659900,112900,112900,112900,112900,35
|
|
20230622,114800,1104708400,112900,112900,112900,112900,0
|
|
20230622,114700,1104708400,112900,112800,112900,112800,15
|
|
20230622,114600,1103016300,112000,112000,112000,112000,0
|
|
20230622,114500,1103016300,112000,112000,112000,112000,0
|
|
20230622,114400,1103016300,112000,112000,112000,112000,0
|
|
20230622,114300,1103016300,112000,112000,112000,112000,2
|
|
20230622,114200,1102792300,112000,112000,112000,112000,0
|
|
20230622,114100,1102792300,112000,112000,112000,112000,30
|
|
20230622,114000,1099432300,112000,112000,112000,112000,1
|
|
20230622,113900,1099320300,112000,112000,112000,112000,0
|
|
20230622,113800,1099320300,112000,112200,112200,112000,355
|
|
20230622,113700,1059554000,112300,112300,112300,112300,0
|
|
20230622,113600,1059554000,112300,112300,112300,112300,0
|
|
20230622,113500,1059554000,112300,112300,112300,112300,21
|
|
20230622,113400,1057195700,112200,112200,112200,112200,0
|
|
20230622,113300,1057195700,112200,112200,112200,112200,0
|
|
20230622,113200,1057195700,112200,112200,112200,112200,0
|
|
20230622,113100,1057195700,112200,112200,112200,112200,0
|
|
20230622,113000,1057195700,112200,112200,112200,112200,0
|
|
20230622,112900,1057195700,112200,112200,112200,112200,0
|
|
20230622,112800,1057195700,112200,112200,112200,112200,0
|
|
20230622,112700,1057195700,112200,112200,112200,112200,6
|
|
20230622,112600,1056522500,112900,112900,112900,112900,3
|
|
20230622,112500,1056183800,112100,112400,112400,112100,309
|
|
20230622,112400,1021503300,112400,112700,112700,112400,84
|
|
20230622,112300,1012051700,112700,112900,112900,112700,10
|
|
20230622,112200,1010922900,113100,113100,113100,113100,0
|
|
20230622,112100,1010922900,113100,112900,113100,112900,2
|
|
20230622,112000,1010696900,113100,113100,113100,113100,1
|
|
20230622,111900,1010583800,113000,113000,113000,113000,0
|
|
20230622,111800,1010583800,113000,113000,113000,113000,2
|
|
20230622,111700,1010357800,113100,113100,113100,113100,0
|
|
20230622,111600,1010357800,113100,113100,113100,113100,15
|
|
20230622,111500,1008661300,113100,113100,113100,113100,112
|
|
20230622,111400,995994100,113100,113100,113100,113100,18
|
|
20230622,111300,993958300,113000,113000,113000,113000,0
|
|
20230622,111200,993958300,113000,113000,113000,113000,11
|
|
20230622,111100,992715300,112900,112900,112900,112900,0
|
|
20230622,111000,992715300,112900,112900,112900,112900,7
|
|
20230622,110900,991925000,112900,112900,112900,112900,2
|
|
20230622,110800,991699200,112900,112900,112900,112900,1
|
|
20230622,110700,991586300,112900,112900,112900,112900,1
|
|
20230622,110600,991473400,113000,113000,113000,113000,0
|
|
20230622,110500,991473400,113000,112500,113000,112400,25
|
|
20230622,110400,988660200,112500,112500,112500,112500,108
|
|
20230622,110300,976510200,112600,112700,112700,112600,92
|
|
20230622,110200,966145300,112700,112800,112800,112700,44
|
|
20230622,110100,961183800,112900,113000,113000,112900,7
|
|
20230622,110000,960392900,113000,113000,113000,112800,21
|
|
20230622,105900,958020500,112800,113000,113000,112800,113
|
|
20230622,105800,945261200,113100,113100,113100,113100,14
|
|
20230622,105700,943677800,113200,113200,113200,113200,16
|
|
20230622,105600,941866600,113400,113400,113400,113400,1
|
|
20230622,105500,941753200,113400,113400,113400,113300,3
|
|
20230622,105400,941413100,113400,113400,113400,113400,1
|
|
20230622,105300,941299700,113500,113500,113500,113500,58
|
|
20230622,105200,934716700,113200,113200,113200,113200,13
|
|
20230622,105100,933245100,113300,113300,113300,113300,1
|
|
20230622,105000,933131800,113100,113100,113100,113100,9
|
|
20230622,104900,932113900,113100,113100,113100,113100,0
|
|
20230622,104800,932113900,113100,113100,113100,113100,2
|
|
20230622,104700,931887700,113000,113000,113000,113000,2
|
|
20230622,104600,931661700,113000,113000,113000,113000,3
|
|
20230622,104500,931322700,113300,113400,113400,113300,39
|
|
20230622,104400,926900900,113400,113400,113400,113400,18
|
|
20230622,104300,924859700,113400,113000,113400,113000,170
|
|
20230622,104200,905598900,113000,113200,113200,113000,3
|
|
20230622,104100,905259500,113200,113200,113200,113200,1
|
|
20230622,104000,905146300,113100,113000,113100,113000,14
|
|
20230622,103900,903563700,113000,113000,113000,113000,0
|
|
20230622,103800,903563700,113000,113000,113000,113000,0
|
|
20230622,103700,903563700,113000,113000,113000,113000,1
|
|
20230622,103600,903450700,112900,112900,112900,112900,8
|
|
20230622,103500,902547500,112900,112900,112900,112900,0
|
|
20230622,103400,902547500,112900,112900,112900,112900,57
|
|
20230622,103300,896112200,112400,112400,112400,112400,0
|
|
20230622,103200,896112200,112400,112400,112500,112400,27
|
|
20230622,103100,893077300,112400,112400,112400,112400,0
|
|
20230622,103000,893077300,112400,112400,112400,112400,0
|
|
20230622,102900,893077300,112400,112400,112400,112400,18
|
|
20230622,102800,891054100,112300,112600,112600,112300,9
|
|
20230622,102700,890041500,112800,112900,112900,112800,8
|
|
20230622,102600,889139000,113200,113200,113200,113200,36
|
|
20230622,102500,885063800,113200,113200,113300,113200,107
|
|
20230622,102400,872941900,113200,112700,113200,112700,89
|
|
20230622,102300,862902000,112500,112500,112500,112500,0
|
|
20230622,102200,862902000,112500,112500,112500,112500,1
|
|
20230622,102100,862789500,112600,112600,112600,112600,0
|
|
20230622,102000,862789500,112600,112600,112600,112600,13
|
|
20230622,101900,861325700,112600,112600,112600,112600,5
|
|
20230622,101800,860762700,112300,112300,112300,112300,0
|
|
20230622,101700,860762700,112300,112300,112300,112300,0
|
|
20230622,101600,860762700,112300,112400,112400,112300,45
|
|
20230622,101500,855709000,112600,112300,112600,112300,59
|
|
20230622,101400,849080700,112500,112500,112500,112500,0
|
|
20230622,101300,849080700,112500,112500,112500,112500,10
|
|
20230622,101200,847955700,112500,112500,112500,112500,16
|
|
20230622,101100,846155700,112500,112300,112500,112300,72
|
|
20230622,101000,838058700,112300,112100,112300,112000,27
|
|
20230622,100900,835033000,112100,112400,112400,112100,2
|
|
20230622,100800,834808500,112400,112400,112400,112400,0
|
|
20230622,100700,834808500,112400,112400,112400,112400,18
|
|
20230622,100600,832785300,112400,112000,112400,112000,100
|
|
20230622,100500,821560500,112000,112000,112000,112000,15
|
|
20230622,100400,819880500,112000,112000,112000,112000,1
|
|
20230622,100300,819768500,111900,111800,111900,111800,3
|
|
20230622,100200,819432900,111300,111300,111300,111300,0
|
|
20230622,100100,819432900,111300,111600,111600,111300,45
|
|
20230622,100000,814417900,111600,111600,111600,111600,51
|
|
20230622,095900,808726300,111500,111500,111500,111500,9
|
|
20230622,095800,807722800,111300,111500,111500,111300,23
|
|
20230622,095700,805160100,111500,111300,111500,111300,18
|
|
20230622,095600,803154800,111300,111300,111300,111300,2
|
|
20230622,095500,802932200,111200,111300,111300,111200,3
|
|
20230622,095400,802598500,111300,111300,111300,111300,8
|
|
20230622,095300,801708100,111300,111300,111300,111300,0
|
|
20230622,095200,801708100,111300,111200,111300,111200,7
|
|
20230622,095100,800929400,111100,111200,111200,111100,42
|
|
20230622,095000,796263100,111600,111200,111600,111100,78
|
|
20230622,094900,787571000,111200,111300,111300,111200,68
|
|
20230622,094800,780004500,111400,111400,111400,111400,26
|
|
20230622,094700,777108100,111400,111500,111600,111400,112
|
|
20230622,094600,764618500,111600,111600,111600,111600,2
|
|
20230622,094500,764395300,111600,111700,111700,111600,55
|
|
20230622,094400,758257000,111700,111700,112400,111700,3
|
|
20230622,094300,757921200,111900,111600,111900,111600,21
|
|
20230622,094200,755572200,111500,111500,111500,111500,73
|
|
20230622,094100,747432700,111500,111900,111900,111500,627
|
|
20230622,094000,677500100,111700,112000,112000,111700,33
|
|
20230622,093900,673810100,112500,112300,112600,112000,86
|
|
20230622,093800,664150100,112300,112000,112300,112000,30
|
|
20230622,093700,660787100,112000,112200,112300,112000,60
|
|
20230622,093600,654065000,112200,111700,112200,111700,46
|
|
20230622,093500,648904300,112100,111900,112100,111600,123
|
|
20230622,093400,635136500,112000,112000,112000,112000,102
|
|
20230622,093300,623712500,112100,112100,112100,112100,11
|
|
20230622,093200,622479400,112000,112000,112200,112000,10
|
|
20230622,093100,621358500,111900,111700,111900,111700,26
|
|
20230622,093000,618451900,111400,111400,111400,111400,21
|
|
20230622,092900,616112500,111500,111800,111800,111500,65
|
|
20230622,092800,608863500,111500,111500,111500,111400,113
|
|
20230622,092700,596264700,111400,111400,111400,111400,13
|
|
20230622,092600,594816500,111100,111100,111100,111100,0
|
|
20230622,092500,594816500,111100,111300,111300,111100,3
|
|
20230622,092400,594482800,111300,111300,111300,111100,85
|
|
20230622,092300,585031900,111300,111300,111300,111300,54
|
|
20230622,092200,579021700,111300,111600,111600,111300,77
|
|
20230622,092100,570436500,111400,111400,111400,111400,7
|
|
20230622,092000,569656700,112000,112100,112200,111500,143
|
|
20230622,091900,553648600,112100,111500,112100,111500,73
|
|
20230622,091800,545500900,111400,111100,111400,111100,113
|
|
20230622,091700,532922200,111200,111000,111200,111000,45
|
|
20230622,091600,527919800,111000,111000,111000,111000,3
|
|
20230622,091500,527586800,111000,111000,111000,111000,28
|
|
20230622,091400,524478800,111000,111000,111300,111000,132
|
|
20230622,091300,509826200,111000,110700,111000,110700,255
|
|
20230622,091200,481559300,110700,110400,110700,110000,824
|
|
20230622,091100,390846100,110800,110300,110800,110300,42
|
|
20230622,091000,386194000,110200,110900,110900,110200,103
|
|
20230622,090900,374815900,110900,110200,110900,110200,113
|
|
20230622,090800,362357700,110200,110900,110900,110000,1369
|
|
20230622,090700,211530200,110900,111700,111700,110900,198
|
|
20230622,090600,189530500,111800,111700,111800,111700,77
|
|
20230622,090500,180924400,111700,112400,112400,111700,100
|
|
20230622,090400,169707500,112500,112000,112500,111900,173
|
|
20230622,090300,150289800,112500,110900,112500,110800,116
|
|
20230622,090200,137351000,111000,111200,111800,111000,230
|
|
20230622,090100,111782100,111200,112300,112300,111100,247
|
|
20230622,090000,84267200,112300,111100,112300,111100,485
|