637 lines
36 KiB
CSV
637 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193400,9957787700,183700,183700,183700,183700,579
|
|
20230615,193300,9957787700,183700,183700,183700,183700,0
|
|
20230615,193200,9957787700,183700,183700,183700,183700,0
|
|
20230615,193100,9957787700,183700,183700,183700,183700,0
|
|
20230615,193000,9957787700,183700,183700,183700,183700,0
|
|
20230615,192900,9957787700,183700,183700,183700,183700,0
|
|
20230615,192800,9957787700,183700,183700,183700,183700,0
|
|
20230615,192700,9957787700,183700,183700,183700,183700,0
|
|
20230615,192600,9957787700,183700,183700,183700,183700,0
|
|
20230615,192500,9957787700,183700,183700,183700,183700,0
|
|
20230615,192400,9957787700,183700,183700,183700,183700,0
|
|
20230615,192300,9957787700,183700,183700,183700,183700,0
|
|
20230615,192200,9957787700,183700,183700,183700,183700,0
|
|
20230615,192100,9957787700,183700,183700,183700,183700,0
|
|
20230615,192000,9957787700,183700,183700,183700,183700,0
|
|
20230615,191900,9957787700,183700,183700,183700,183700,0
|
|
20230615,191800,9957787700,183700,183700,183700,183700,0
|
|
20230615,191700,9957787700,183700,183700,183700,183700,0
|
|
20230615,191600,9957787700,183700,183700,183700,183700,0
|
|
20230615,191500,9957787700,183700,183700,183700,183700,0
|
|
20230615,191400,9957787700,183700,183700,183700,183700,0
|
|
20230615,191300,9957787700,183700,183700,183700,183700,0
|
|
20230615,191200,9957787700,183700,183700,183700,183700,0
|
|
20230615,191100,9957787700,183700,183700,183700,183700,0
|
|
20230615,191000,9957787700,183700,183700,183700,183700,0
|
|
20230615,190900,9957787700,183700,183700,183700,183700,0
|
|
20230615,190800,9957787700,183700,183700,183700,183700,0
|
|
20230615,190700,9957787700,183700,183700,183700,183700,0
|
|
20230615,190600,9957787700,183700,183700,183700,183700,0
|
|
20230615,190500,9957787700,183700,183700,183700,183700,0
|
|
20230615,190400,9957787700,183700,183700,183700,183700,579
|
|
20230615,190300,9957787700,183700,183700,183700,183700,0
|
|
20230615,190200,9957787700,183700,183700,183700,183700,0
|
|
20230615,190100,9957787700,183700,183700,183700,183700,0
|
|
20230615,190000,9957787700,183700,183700,183700,183700,0
|
|
20230615,185900,9957787700,183700,183700,183700,183700,0
|
|
20230615,185800,9957787700,183700,183700,183700,183700,0
|
|
20230615,185700,9957787700,183700,183700,183700,183700,0
|
|
20230615,185600,9957787700,183700,183700,183700,183700,0
|
|
20230615,185500,9957787700,183700,183700,183700,183700,0
|
|
20230615,185400,9957787700,183700,183700,183700,183700,0
|
|
20230615,185300,9957787700,183700,183700,183700,183700,0
|
|
20230615,185200,9957787700,183700,183700,183700,183700,0
|
|
20230615,185100,9957787700,183700,183700,183700,183700,0
|
|
20230615,185000,9957787700,183700,183700,183700,183700,0
|
|
20230615,184900,9957787700,183700,183700,183700,183700,0
|
|
20230615,184800,9957787700,183700,183700,183700,183700,0
|
|
20230615,184700,9957787700,183700,183700,183700,183700,0
|
|
20230615,184600,9957787700,183700,183700,183700,183700,0
|
|
20230615,184500,9957787700,183700,183700,183700,183700,0
|
|
20230615,184400,9957787700,183700,183700,183700,183700,0
|
|
20230615,184300,9957787700,183700,183700,183700,183700,0
|
|
20230615,184200,9957787700,183700,183700,183700,183700,0
|
|
20230615,184100,9957787700,183700,183700,183700,183700,0
|
|
20230615,184000,9957787700,183700,183700,183700,183700,0
|
|
20230615,183900,9957787700,183700,183700,183700,183700,0
|
|
20230615,183800,9957787700,183700,183700,183700,183700,0
|
|
20230615,183700,9957787700,183700,183700,183700,183700,0
|
|
20230615,183600,9957787700,183700,183700,183700,183700,0
|
|
20230615,183500,9957787700,183700,183700,183700,183700,0
|
|
20230615,183400,9957787700,183700,183700,183700,183700,579
|
|
20230615,183300,9957787700,183700,183700,183700,183700,0
|
|
20230615,183200,9957787700,183700,183700,183700,183700,0
|
|
20230615,183100,9957787700,183700,183700,183700,183700,0
|
|
20230615,183000,9957787700,183700,183700,183700,183700,0
|
|
20230615,182900,9957787700,183700,183700,183700,183700,0
|
|
20230615,182800,9957787700,183700,183700,183700,183700,0
|
|
20230615,182700,9957787700,183700,183700,183700,183700,0
|
|
20230615,182600,9957787700,183700,183700,183700,183700,0
|
|
20230615,182500,9957787700,183700,183700,183700,183700,0
|
|
20230615,182400,9957787700,183700,183700,183700,183700,0
|
|
20230615,182300,9957787700,183700,183700,183700,183700,0
|
|
20230615,182200,9957787700,183700,183700,183700,183700,0
|
|
20230615,182100,9957787700,183700,183700,183700,183700,0
|
|
20230615,182000,9957787700,183700,183700,183700,183700,0
|
|
20230615,181900,9957787700,183700,183700,183700,183700,0
|
|
20230615,181800,9957787700,183700,183700,183700,183700,0
|
|
20230615,181700,9957787700,183700,183700,183700,183700,0
|
|
20230615,181600,9957787700,183700,183700,183700,183700,0
|
|
20230615,181500,9957787700,183700,183700,183700,183700,0
|
|
20230615,181400,9957787700,183700,183700,183700,183700,0
|
|
20230615,181300,9957787700,183700,183700,183700,183700,0
|
|
20230615,181200,9957787700,183700,183700,183700,183700,0
|
|
20230615,181100,9957787700,183700,183700,183700,183700,0
|
|
20230615,181000,9957787700,183700,183700,183700,183700,0
|
|
20230615,180900,9957787700,183700,183700,183700,183700,0
|
|
20230615,180800,9957787700,183700,183700,183700,183700,0
|
|
20230615,180700,9957787700,183700,183700,183700,183700,0
|
|
20230615,180600,9957787700,183700,183700,183700,183700,0
|
|
20230615,180500,9957787700,183700,183700,183700,183700,0
|
|
20230615,180400,9957787700,183700,183700,183700,183700,579
|
|
20230615,180300,9957787700,183700,183700,183700,183700,0
|
|
20230615,180200,9957787700,183700,183700,183700,183700,0
|
|
20230615,180100,9957787700,183700,183700,183700,183700,0
|
|
20230615,180000,9957787700,183700,183700,183700,183700,0
|
|
20230615,175900,9957787700,183700,183700,183700,183700,0
|
|
20230615,175800,9957787700,183700,183700,183700,183700,0
|
|
20230615,175700,9957787700,183700,183700,183700,183700,0
|
|
20230615,175600,9957787700,183700,183700,183700,183700,0
|
|
20230615,175500,9957787700,183700,183700,183700,183700,0
|
|
20230615,175400,9957787700,183700,183700,183700,183700,0
|
|
20230615,175300,9957787700,183700,183700,183700,183700,0
|
|
20230615,175200,9957787700,183700,183700,183700,183700,0
|
|
20230615,175100,9957787700,183700,183700,183700,183700,0
|
|
20230615,175000,9957787700,183700,183700,183700,183700,0
|
|
20230615,174900,9957787700,183700,183700,183700,183700,0
|
|
20230615,174800,9957787700,183700,183700,183700,183700,0
|
|
20230615,174700,9957787700,183700,183700,183700,183700,0
|
|
20230615,174600,9957787700,183700,183700,183700,183700,0
|
|
20230615,174500,9957787700,183700,183700,183700,183700,0
|
|
20230615,174400,9957787700,183700,183700,183700,183700,0
|
|
20230615,174300,9957787700,183700,183700,183700,183700,0
|
|
20230615,174200,9957787700,183700,183700,183700,183700,0
|
|
20230615,174100,9957787700,183700,183700,183700,183700,0
|
|
20230615,174000,9957787700,183700,183700,183700,183700,0
|
|
20230615,173900,9957787700,183700,183700,183700,183700,0
|
|
20230615,173800,9957787700,183700,183700,183700,183700,0
|
|
20230615,173700,9957787700,183700,183700,183700,183700,0
|
|
20230615,173600,9957787700,183700,183700,183700,183700,0
|
|
20230615,173500,9957787700,183700,183700,183700,183700,0
|
|
20230615,173400,9957787700,183700,183700,183700,183700,579
|
|
20230615,173300,9957787700,183700,183700,183700,183700,0
|
|
20230615,173200,9957787700,183700,183700,183700,183700,0
|
|
20230615,173100,9957787700,183700,183700,183700,183700,0
|
|
20230615,173000,9957787700,183700,183700,183700,183700,0
|
|
20230615,172900,9957787700,183700,183700,183700,183700,0
|
|
20230615,172800,9957787700,183700,183700,183700,183700,0
|
|
20230615,172700,9957787700,183700,183700,183700,183700,0
|
|
20230615,172600,9957787700,183700,183700,183700,183700,0
|
|
20230615,172500,9957787700,183700,183700,183700,183700,0
|
|
20230615,172400,9957787700,183700,183700,183700,183700,0
|
|
20230615,172300,9957787700,183700,183700,183700,183700,0
|
|
20230615,172200,9957787700,183700,183700,183700,183700,0
|
|
20230615,172100,9957787700,183700,183700,183700,183700,0
|
|
20230615,172000,9957787700,183700,183700,183700,183700,0
|
|
20230615,171900,9957787700,183700,183700,183700,183700,0
|
|
20230615,171800,9957787700,183700,183700,183700,183700,0
|
|
20230615,171700,9957787700,183700,183700,183700,183700,0
|
|
20230615,171600,9957787700,183700,183700,183700,183700,0
|
|
20230615,171500,9957787700,183700,183700,183700,183700,0
|
|
20230615,171400,9957787700,183700,183700,183700,183700,0
|
|
20230615,171300,9957787700,183700,183700,183700,183700,0
|
|
20230615,171200,9957787700,183700,183700,183700,183700,0
|
|
20230615,171100,9957787700,183700,183700,183700,183700,0
|
|
20230615,171000,9957787700,183700,183700,183700,183700,0
|
|
20230615,170900,9957787700,183700,183700,183700,183700,0
|
|
20230615,170800,9957787700,183700,183700,183700,183700,0
|
|
20230615,170700,9957787700,183700,183700,183700,183700,0
|
|
20230615,170600,9957787700,183700,183700,183700,183700,0
|
|
20230615,170500,9957787700,183700,183700,183700,183700,0
|
|
20230615,170400,9957787700,183700,183700,183700,183700,579
|
|
20230615,170300,9957787700,183700,183700,183700,183700,0
|
|
20230615,170200,9957787700,183700,183700,183700,183700,0
|
|
20230615,170100,9957787700,183700,183700,183700,183700,0
|
|
20230615,170000,9957787700,183700,183700,183700,183700,0
|
|
20230615,165900,9957787700,183700,183700,183700,183700,0
|
|
20230615,165800,9957787700,183700,183700,183700,183700,0
|
|
20230615,165700,9957787700,183700,183700,183700,183700,0
|
|
20230615,165600,9957787700,183700,183700,183700,183700,0
|
|
20230615,165500,9957787700,183700,183700,183700,183700,0
|
|
20230615,165400,9957787700,183700,183700,183700,183700,0
|
|
20230615,165300,9957787700,183700,183700,183700,183700,0
|
|
20230615,165200,9957787700,183700,183700,183700,183700,0
|
|
20230615,165100,9957787700,183700,183700,183700,183700,0
|
|
20230615,165000,9957787700,183700,183700,183700,183700,0
|
|
20230615,164900,9957787700,183700,183700,183700,183700,0
|
|
20230615,164800,9957787700,183700,183700,183700,183700,0
|
|
20230615,164700,9957787700,183700,183700,183700,183700,0
|
|
20230615,164600,9957787700,183700,183700,183700,183700,0
|
|
20230615,164500,9957787700,183700,183700,183700,183700,0
|
|
20230615,164400,9957787700,183700,183700,183700,183700,0
|
|
20230615,164300,9957787700,183700,183700,183700,183700,0
|
|
20230615,164200,9957787700,183700,183700,183700,183700,0
|
|
20230615,164100,9957787700,183700,183700,183700,183700,0
|
|
20230615,164000,9957787700,183700,183700,183700,183700,0
|
|
20230615,163900,9957787700,183700,183700,183700,183700,0
|
|
20230615,163800,9957787700,183700,183700,183700,183700,0
|
|
20230615,163700,9957787700,183700,183700,183700,183700,0
|
|
20230615,163600,9957787700,183700,183700,183700,183700,0
|
|
20230615,163500,9957787700,183700,183700,183700,183700,0
|
|
20230615,163400,9957787700,183700,183700,183700,183700,579
|
|
20230615,163300,9957787700,183700,183700,183700,183700,0
|
|
20230615,163200,9957787700,183700,183700,183700,183700,0
|
|
20230615,163100,9957787700,183700,183700,183700,183700,0
|
|
20230615,163000,9957787700,183700,183700,183700,183700,0
|
|
20230615,162900,9957787700,183700,183700,183700,183700,0
|
|
20230615,162800,9957787700,183700,183700,183700,183700,0
|
|
20230615,162700,9957787700,183700,183700,183700,183700,0
|
|
20230615,162600,9957787700,183700,183700,183700,183700,0
|
|
20230615,162500,9957787700,183700,183700,183700,183700,0
|
|
20230615,162400,9957787700,183700,183700,183700,183700,0
|
|
20230615,162300,9957787700,183700,183700,183700,183700,0
|
|
20230615,162200,9957787700,183700,183700,183700,183700,0
|
|
20230615,162100,9957787700,183700,183700,183700,183700,0
|
|
20230615,162000,9957787700,183700,183700,183700,183700,0
|
|
20230615,161900,9957787700,183700,183700,183700,183700,0
|
|
20230615,161800,9957787700,183700,183700,183700,183700,0
|
|
20230615,161700,9957787700,183700,183700,183700,183700,0
|
|
20230615,161600,9957787700,183700,183700,183700,183700,0
|
|
20230615,161500,9957787700,183700,183700,183700,183700,0
|
|
20230615,161400,9957787700,183700,183700,183700,183700,0
|
|
20230615,161300,9957787700,183700,183700,183700,183700,0
|
|
20230615,161200,9957787700,183700,183700,183700,183700,0
|
|
20230615,161100,9957787700,183700,183700,183700,183700,0
|
|
20230615,161000,9957787700,183700,183700,183700,183700,0
|
|
20230615,160900,9957787700,183700,183700,183700,183700,0
|
|
20230615,160800,9957787700,183700,183700,183700,183700,0
|
|
20230615,160700,9957787700,183700,183700,183700,183700,0
|
|
20230615,160600,9957787700,183700,183700,183700,183700,0
|
|
20230615,160500,9957787700,183700,183700,183700,183700,0
|
|
20230615,160400,9957787700,183700,183700,183700,183700,579
|
|
20230615,160300,9957787700,183700,183700,183700,183700,0
|
|
20230615,160200,9957787700,183700,183700,183700,183700,0
|
|
20230615,160100,9957787700,183700,183700,183700,183700,0
|
|
20230615,160000,9957787700,183700,183700,183700,183700,0
|
|
20230615,155900,9957787700,183700,183700,183700,183700,0
|
|
20230615,155800,9957787700,183700,183700,183700,183700,0
|
|
20230615,155700,9957787700,183700,183700,183700,183700,0
|
|
20230615,155600,9957787700,183700,183700,183700,183700,0
|
|
20230615,155500,9957787700,183700,183700,183700,183700,0
|
|
20230615,155400,9957787700,183700,183700,183700,183700,0
|
|
20230615,155300,9957787700,183700,183700,183700,183700,0
|
|
20230615,155200,9957787700,183700,183700,183700,183700,0
|
|
20230615,155100,9957787700,183700,183700,183700,183700,0
|
|
20230615,155000,9957787700,183700,183700,183700,183700,0
|
|
20230615,154900,9957787700,183700,183700,183700,183700,0
|
|
20230615,154800,9957787700,183700,183700,183700,183700,0
|
|
20230615,154700,9957787700,183700,183700,183700,183700,0
|
|
20230615,154600,9957787700,183700,183700,183700,183700,0
|
|
20230615,154500,9957787700,183700,183700,183700,183700,0
|
|
20230615,154400,9957787700,183700,183700,183700,183700,0
|
|
20230615,154300,9957787700,183700,183700,183700,183700,0
|
|
20230615,154200,9957787700,183700,183700,183700,183700,0
|
|
20230615,154100,9957787700,183700,183700,183700,183700,0
|
|
20230615,154000,9957787700,183700,183700,183700,183700,0
|
|
20230615,153900,9957787700,183700,183700,183700,183700,0
|
|
20230615,153800,9957787700,183700,183700,183700,183700,0
|
|
20230615,153700,9957787700,183700,183700,183700,183700,0
|
|
20230615,153600,9957787700,183700,183700,183700,183700,0
|
|
20230615,153500,9957787700,183700,183700,183700,183700,0
|
|
20230615,153400,9957787700,183700,183700,183700,183700,579
|
|
20230615,153300,9957787700,183700,183700,183700,183700,0
|
|
20230615,153200,9957787700,183700,183700,183700,183700,0
|
|
20230615,153100,9957787700,183700,183700,183700,183700,0
|
|
20230615,153000,9957787700,183700,183700,183700,183700,579
|
|
20230615,152900,9851425400,184200,184200,184200,184200,0
|
|
20230615,152800,9851425400,184200,184200,184200,184200,0
|
|
20230615,152700,9851425400,184200,184200,184200,184200,0
|
|
20230615,152600,9851425400,184200,184200,184200,184200,0
|
|
20230615,152500,9851425400,184200,184200,184200,184200,0
|
|
20230615,152400,9851425400,184200,184200,184200,184200,0
|
|
20230615,152300,9851425400,184200,184200,184200,184200,0
|
|
20230615,152200,9851425400,184200,184200,184200,184200,0
|
|
20230615,152100,9851425400,184200,184200,184200,184200,0
|
|
20230615,152000,9851425400,184200,184200,184200,184200,0
|
|
20230615,151900,9851425400,184200,184100,184200,184100,140
|
|
20230615,151800,9825641500,184100,184000,184200,184000,163
|
|
20230615,151700,9795626600,184000,184000,184100,183900,96
|
|
20230615,151600,9777964400,183900,184000,184100,183900,91
|
|
20230615,151500,9761223800,183900,183800,184000,183800,545
|
|
20230615,151400,9660993700,183800,184000,184000,183800,134
|
|
20230615,151300,9636358000,184000,184000,184000,184000,11
|
|
20230615,151200,9634334000,184000,184100,184200,184000,68
|
|
20230615,151100,9621820400,184200,184200,184300,184200,125
|
|
20230615,151000,9598792200,184300,184700,184700,184300,343
|
|
20230615,150900,9535488000,184700,184700,184700,184600,52
|
|
20230615,150800,9525886700,184600,184500,184700,184500,140
|
|
20230615,150700,9500035400,184600,184700,184700,184600,45
|
|
20230615,150600,9491725800,184700,184800,184800,184700,59
|
|
20230615,150500,9480823000,184600,184500,184600,184500,95
|
|
20230615,150400,9463286500,184800,184400,184800,184400,117
|
|
20230615,150300,9441701700,184400,184400,184500,184300,48
|
|
20230615,150200,9432850700,184400,184400,184400,184300,55
|
|
20230615,150100,9422709400,184400,184400,184400,184300,64
|
|
20230615,150000,9410909900,184300,184600,184600,184300,107
|
|
20230615,145900,9391178100,184500,184400,184700,184400,83
|
|
20230615,145800,9375857800,184400,184400,184500,184300,65
|
|
20230615,145700,9363871000,184400,184300,184400,184300,89
|
|
20230615,145600,9347461400,184300,184400,184400,184300,31
|
|
20230615,145500,9341746200,184500,184700,184700,184400,57
|
|
20230615,145400,9331227500,184700,184700,184900,184600,64
|
|
20230615,145300,9319405000,184700,184700,184700,184600,47
|
|
20230615,145200,9310725900,184700,184700,184700,184600,14
|
|
20230615,145100,9308141000,184600,184500,184600,184500,34
|
|
20230615,145000,9301864700,184500,184600,184600,184500,30
|
|
20230615,144900,9296329300,184700,185000,185100,184700,248
|
|
20230615,144800,9250473400,185000,185000,185300,184700,117
|
|
20230615,144700,9228829900,185000,184600,185000,184600,18
|
|
20230615,144600,9225502900,184600,184400,184600,184400,44
|
|
20230615,144500,9217386600,184400,184200,184600,184100,245
|
|
20230615,144400,9172233000,184200,184200,184200,184100,45
|
|
20230615,144300,9163944800,184200,184200,184200,184200,32
|
|
20230615,144200,9158050400,184200,184200,184300,184100,71
|
|
20230615,144100,9144974000,184200,184400,184400,184200,15
|
|
20230615,144000,9142210600,184400,184200,184400,184100,54
|
|
20230615,143900,9132261900,184400,184100,184400,184000,109
|
|
20230615,143800,9112185700,184100,184200,184200,184000,99
|
|
20230615,143700,9093956300,184300,184200,184300,184200,100
|
|
20230615,143600,9075533000,184600,185100,185100,184000,556
|
|
20230615,143500,8973038200,185100,184900,185100,184800,35
|
|
20230615,143400,8966563000,185000,185000,185300,184900,36
|
|
20230615,143300,8959897300,185300,185300,185300,184900,92
|
|
20230615,143200,8942857800,185000,185200,185300,184900,66
|
|
20230615,143100,8930637200,185000,185400,185400,185000,82
|
|
20230615,143000,8915441500,185400,185100,185400,185100,50
|
|
20230615,142900,8906177500,185000,185100,185200,184900,105
|
|
20230615,142800,8886740200,185000,185200,185200,184700,217
|
|
20230615,142700,8846575300,184800,184500,185200,184500,98
|
|
20230615,142600,8828455200,184500,184400,184500,184300,115
|
|
20230615,142500,8807248300,184300,184300,184400,184300,32
|
|
20230615,142400,8801348200,184300,184400,184400,184300,55
|
|
20230615,142300,8791207500,184400,184400,184400,184300,43
|
|
20230615,142200,8783278900,184300,184900,184900,184300,82
|
|
20230615,142100,8768152300,185000,185300,185300,184900,32
|
|
20230615,142000,8762227600,185000,185200,185200,184900,39
|
|
20230615,141900,8755009600,185100,185100,185300,185000,47
|
|
20230615,141800,8746308100,185200,185100,185300,185100,49
|
|
20230615,141700,8737230300,185000,184600,185000,184600,29
|
|
20230615,141600,8731869200,184500,184500,184500,184500,22
|
|
20230615,141500,8727810200,184300,184400,184400,184300,61
|
|
20230615,141400,8716562000,184400,184400,184400,184300,31
|
|
20230615,141300,8710845800,184400,184500,184500,184400,25
|
|
20230615,141200,8706235000,184600,184500,184600,184400,50
|
|
20230615,141100,8697006600,184400,184500,184500,184400,52
|
|
20230615,141000,8687417700,184500,184700,184700,184500,42
|
|
20230615,140900,8679662500,184700,184700,184700,184600,32
|
|
20230615,140800,8673752200,184600,185000,185100,184600,89
|
|
20230615,140700,8657303900,185000,184900,185000,184900,49
|
|
20230615,140600,8648239100,184900,185000,185000,184900,41
|
|
20230615,140500,8640654700,185000,185000,185000,184900,27
|
|
20230615,140400,8635660400,184600,184900,184900,184600,23
|
|
20230615,140300,8631410400,184900,184400,184900,184400,141
|
|
20230615,140200,8605398800,184400,184700,184700,184300,166
|
|
20230615,140100,8574788100,184700,184500,184700,184500,38
|
|
20230615,140000,8567774800,184500,184500,184500,184500,27
|
|
20230615,135900,8562793300,184400,184600,184700,184400,19
|
|
20230615,135800,8559286400,184600,184600,184600,184600,6
|
|
20230615,135700,8558178800,184500,184600,184700,184500,12
|
|
20230615,135600,8555962900,184500,184700,184700,184500,18
|
|
20230615,135500,8552638700,184700,184700,184700,184600,7
|
|
20230615,135400,8551346200,184900,184800,184900,184800,24
|
|
20230615,135300,8546910100,185000,184900,185000,184900,9
|
|
20230615,135200,8545245300,185200,184700,185200,184700,20
|
|
20230615,135100,8541548500,184600,184300,184700,184300,16
|
|
20230615,135000,8538594900,184600,185000,185100,184300,70
|
|
20230615,134900,8525674100,185000,184600,185100,184600,56
|
|
20230615,134800,8515318400,184600,184600,184600,184600,25
|
|
20230615,134700,8510703400,184600,184500,184600,184500,15
|
|
20230615,134600,8507934500,184800,184100,184800,184000,46
|
|
20230615,134500,8499461900,184100,184100,184200,184100,39
|
|
20230615,134400,8492281900,184000,184000,184200,184000,19
|
|
20230615,134300,8488784900,183900,184000,185100,183900,403
|
|
20230615,134200,8414306500,184000,184000,184000,184000,17
|
|
20230615,134100,8411178500,183900,184000,184000,183900,30
|
|
20230615,134000,8405658600,184000,184000,184100,184000,19
|
|
20230615,133900,8402161800,184000,184000,184100,183900,22
|
|
20230615,133800,8398113800,184000,184000,184000,183900,17
|
|
20230615,133700,8394986000,184000,184000,184000,184000,1
|
|
20230615,133600,8394802000,183900,183800,184000,183800,32
|
|
20230615,133500,8388917100,183800,184000,184000,183800,2
|
|
20230615,133400,8388549300,184100,184000,184100,183800,23
|
|
20230615,133300,8384318600,184000,183900,184000,183900,31
|
|
20230615,133200,8378616200,183900,184200,184200,183900,7
|
|
20230615,133100,8377327100,184300,183600,184300,183600,111
|
|
20230615,133000,8356929700,183600,183800,183800,183600,52
|
|
20230615,132900,8347375300,183700,183700,183700,183600,76
|
|
20230615,132800,8333414200,183700,184300,184300,183700,86
|
|
20230615,132700,8317579300,184300,184300,184400,184300,20
|
|
20230615,132600,8313891700,184400,185000,185000,184400,60
|
|
20230615,132500,8302814100,185200,185100,185200,185100,17
|
|
20230615,132400,8299666900,185200,185100,185200,185100,26
|
|
20230615,132300,8294852200,185200,185200,185200,185100,19
|
|
20230615,132200,8291333600,185200,185600,185600,185200,100
|
|
20230615,132100,8272784600,185700,186000,186000,185700,86
|
|
20230615,132000,8256797300,185900,186000,186000,185900,44
|
|
20230615,131900,8248613900,185900,185900,186000,185900,194
|
|
20230615,131800,8212533800,185900,185900,186000,185800,294
|
|
20230615,131700,8157870100,185900,185500,185900,185400,301
|
|
20230615,131600,8102011800,185500,185000,185500,185000,936
|
|
20230615,131500,7928601300,185000,184800,185000,184800,184
|
|
20230615,131400,7894581300,184800,184500,184800,184500,195
|
|
20230615,131300,7858559000,184600,184500,184700,184500,286
|
|
20230615,131200,7805748700,184500,184600,184700,184400,167
|
|
20230615,131100,7774924500,184500,184300,184700,184100,130
|
|
20230615,131000,7750952100,184200,184600,184700,184200,74
|
|
20230615,130900,7737287600,184600,184300,184800,184300,88
|
|
20230615,130800,7721028400,184600,184400,184600,184300,236
|
|
20230615,130700,7677496400,184400,184300,184600,184300,54
|
|
20230615,130600,7667538800,184200,184100,184200,184100,47
|
|
20230615,130500,7658885500,184000,184100,184100,184000,21
|
|
20230615,130400,7655019500,184000,184400,184400,184000,82
|
|
20230615,130300,7639907500,184400,184300,184400,184300,91
|
|
20230615,130200,7623128200,184300,184500,184500,184300,78
|
|
20230615,130100,7608748000,184400,184700,184700,184300,51
|
|
20230615,130000,7599343500,184600,184500,184700,184500,164
|
|
20230615,125900,7569067400,184500,184200,184500,184200,32
|
|
20230615,125800,7563167100,184100,184000,184300,184000,22
|
|
20230615,125700,7559115300,184100,183900,184100,183900,69
|
|
20230615,125600,7546420000,183900,183700,183900,183700,19
|
|
20230615,125500,7542927800,183900,183900,183900,183900,12
|
|
20230615,125400,7540721000,183600,183400,183900,183400,66
|
|
20230615,125300,7528602100,183400,183400,183400,183300,26
|
|
20230615,125200,7523833800,183400,183400,183400,183300,54
|
|
20230615,125100,7513931800,183400,183400,183400,183300,67
|
|
20230615,125000,7501645900,183400,183400,183400,183400,129
|
|
20230615,124900,7477987300,183300,183400,183400,183300,5
|
|
20230615,124800,7477070700,183400,183400,183400,183300,50
|
|
20230615,124700,7467901200,183400,183400,183400,183400,22
|
|
20230615,124600,7463866400,183300,183400,183400,183300,38
|
|
20230615,124500,7456899600,183400,183100,183400,183100,23
|
|
20230615,124400,7452683100,183100,183200,183200,183100,15
|
|
20230615,124300,7449935700,183200,182800,183200,182700,36
|
|
20230615,124200,7443352600,182600,182900,182900,182600,60
|
|
20230615,124100,7432382200,182800,182600,182900,182600,59
|
|
20230615,124000,7421598900,182600,182600,182600,182500,44
|
|
20230615,123900,7413564600,182500,183300,183400,182500,425
|
|
20230615,123800,7335678700,183400,183900,183900,183400,130
|
|
20230615,123700,7311810000,183900,183900,183900,183800,37
|
|
20230615,123600,7305006700,183900,183800,183900,183800,43
|
|
20230615,123500,7297099100,183800,183900,183900,183800,10
|
|
20230615,123400,7295261000,183900,183800,183900,183800,24
|
|
20230615,123300,7290848100,183700,183900,183900,183600,26
|
|
20230615,123200,7286070000,183800,183700,183800,183700,33
|
|
20230615,123100,7280007200,183700,183700,183700,183700,6
|
|
20230615,123000,7278905000,183700,183700,183700,183600,28
|
|
20230615,122900,7273762400,183600,183600,183700,183600,23
|
|
20230615,122800,7269538100,183600,183800,183800,183600,10
|
|
20230615,122700,7267701500,183900,183900,183900,183900,27
|
|
20230615,122600,7262736200,183900,183900,183900,183800,23
|
|
20230615,122500,7258507100,183900,183700,184300,183700,99
|
|
20230615,122400,7240295700,183500,183500,183500,183500,18
|
|
20230615,122300,7236992700,183400,183300,183400,183300,63
|
|
20230615,122200,7225439000,183300,183500,183500,183300,22
|
|
20230615,122100,7221403000,183400,183500,183700,183400,86
|
|
20230615,122000,7205618000,183400,183500,183500,183400,5
|
|
20230615,121900,7204700600,183500,184000,184100,183500,94
|
|
20230615,121800,7187433700,183900,183800,184000,183700,45
|
|
20230615,121700,7179161100,184000,184600,184600,183800,71
|
|
20230615,121600,7166096000,184600,184700,184700,184600,20
|
|
20230615,121500,7162402600,184600,184700,184700,184500,80
|
|
20230615,121400,7147633400,184800,184600,184800,184600,60
|
|
20230615,121300,7136548700,184600,184600,184700,184600,10
|
|
20230615,121200,7134702200,184700,184600,184700,184500,40
|
|
20230615,121100,7127318100,184600,184500,184600,184500,21
|
|
20230615,121000,7123442400,184600,184000,184600,184000,50
|
|
20230615,120900,7114223900,183900,184500,184500,183900,51
|
|
20230615,120800,7104818100,184300,184300,184400,184300,49
|
|
20230615,120700,7095785000,184300,184500,184500,184300,20
|
|
20230615,120600,7092095400,184500,184000,184600,184000,66
|
|
20230615,120500,7079925600,183900,183900,184000,183800,89
|
|
20230615,120400,7063558500,183900,183900,183900,183900,22
|
|
20230615,120300,7059512700,183800,183700,183900,183700,41
|
|
20230615,120200,7051975500,183800,183700,183800,183700,18
|
|
20230615,120100,7048667500,183900,183900,183900,183900,3
|
|
20230615,120000,7048115800,183600,184300,184300,183500,47
|
|
20230615,115900,7039479300,184300,184000,184300,184000,21
|
|
20230615,115800,7035609300,184400,184100,184400,184100,41
|
|
20230615,115700,7028054800,184200,184100,184200,184000,24
|
|
20230615,115600,7023636100,184000,184000,184000,184000,17
|
|
20230615,115500,7020508100,183900,183600,184200,183300,163
|
|
20230615,115400,6990585400,183600,183700,184500,183600,70
|
|
20230615,115300,6977700900,183700,183700,183700,183700,13
|
|
20230615,115200,6975312800,183500,184100,184500,183500,107
|
|
20230615,115100,6955631800,184100,183600,184100,183600,29
|
|
20230615,115000,6950299600,183600,183500,183600,183500,4
|
|
20230615,114900,6949565400,183600,183600,183600,183600,45
|
|
20230615,114800,6941303400,183600,183600,183600,183500,54
|
|
20230615,114700,6931390000,183500,183900,183900,183500,42
|
|
20230615,114600,6923671800,184000,183700,184000,183700,24
|
|
20230615,114500,6919257600,183800,183700,184000,183700,42
|
|
20230615,114400,6911535100,183700,183600,183700,183600,33
|
|
20230615,114300,6905476000,183600,183700,183700,183500,15
|
|
20230615,114200,6902723100,183600,183600,183700,183500,72
|
|
20230615,114100,6889504100,183600,183500,183600,183500,26
|
|
20230615,114000,6884732900,183600,183900,184000,183600,65
|
|
20230615,113900,6872789200,183900,183700,184000,183700,33
|
|
20230615,113800,6866720800,183700,183600,183700,183600,20
|
|
20230615,113700,6863048700,183700,183700,183700,183500,56
|
|
20230615,113600,6852764500,183700,183800,184000,183600,46
|
|
20230615,113500,6844311300,183900,183900,183900,183800,40
|
|
20230615,113400,6836955400,183800,183900,183900,183800,3
|
|
20230615,113300,6836403900,184000,183800,184000,183800,64
|
|
20230615,113200,6824633500,183800,183900,183900,183800,36
|
|
20230615,113100,6818014100,183800,183700,183800,183700,23
|
|
20230615,113000,6813787500,183700,183600,183700,183500,79
|
|
20230615,112900,6799281700,183700,183500,183700,183500,108
|
|
20230615,112800,6779450700,183600,183600,183700,183600,21
|
|
20230615,112700,6775595000,183600,183700,183800,183600,47
|
|
20230615,112600,6766960900,183700,183700,183700,183600,47
|
|
20230615,112500,6758328800,183500,183600,183600,183100,390
|
|
20230615,112400,6686782400,183600,183500,183600,183400,409
|
|
20230615,112300,6611735900,183400,183000,183800,183000,466
|
|
20230615,112200,6526265000,183300,182800,183300,182500,606
|
|
20230615,112100,6415563700,182800,182800,182800,182700,73
|
|
20230615,112000,6402221600,182800,182800,183200,182800,168
|
|
20230615,111900,6371490800,182900,182100,183000,182100,224
|
|
20230615,111800,6330619600,182100,182100,182100,182000,41
|
|
20230615,111700,6323153800,182100,182100,182100,182000,18
|
|
20230615,111600,6319876100,182000,182000,182100,182000,122
|
|
20230615,111500,6297665700,182100,182100,182100,182100,30
|
|
20230615,111400,6292202700,182100,182100,182100,182000,19
|
|
20230615,111300,6288743000,182100,182000,182100,182000,235
|
|
20230615,111200,6245970100,181800,181600,181800,181400,121
|
|
20230615,111100,6224003900,181800,181800,182200,181700,531
|
|
20230615,111000,6127490000,181800,181800,181900,181800,68
|
|
20230615,110900,6115125400,182100,182100,182100,181700,85
|
|
20230615,110800,6099657000,182000,182100,182100,182000,22
|
|
20230615,110700,6095650900,182100,182300,182400,182100,48
|
|
20230615,110600,6086905700,182300,181900,182700,181800,167
|
|
20230615,110500,6056492200,181900,181900,181900,181900,34
|
|
20230615,110400,6050307600,182000,182200,182300,181900,47
|
|
20230615,110300,6041753900,182300,182100,182300,181900,49
|
|
20230615,110200,6032827100,182100,182200,182300,182000,87
|
|
20230615,110100,6016979400,182300,182400,182400,182200,48
|
|
20230615,110000,6008229500,182400,182400,182700,182400,247
|
|
20230615,105900,5963115800,182400,182800,182800,182400,51
|
|
20230615,105800,5953800200,182600,182700,183000,182500,71
|
|
20230615,105700,5940829200,182700,182900,183000,182300,150
|
|
20230615,105600,5913431600,183000,182200,183100,182100,79
|
|
20230615,105500,5898994900,183000,182400,183000,182100,771
|
|
20230615,105400,5758428300,182400,183100,183500,182400,662
|
|
20230615,105300,5637352000,183100,184000,184000,183100,583
|
|
20230615,105200,5530206900,184000,183900,184000,183900,79
|
|
20230615,105100,5515674000,184000,184000,184000,183900,50
|
|
20230615,105000,5506475100,184000,183900,184000,183900,26
|
|
20230615,104900,5501691900,184000,184100,184100,183900,76
|
|
20230615,104800,5487708300,183900,184100,184100,183800,98
|
|
20230615,104700,5469682000,184200,183300,184200,183300,212
|
|
20230615,104600,5430677700,183200,184000,184000,183200,101
|
|
20230615,104500,5412141000,184000,183400,184000,183400,80
|
|
20230615,104400,5397444000,183500,183300,183500,183100,56
|
|
20230615,104300,5387185200,183500,183200,183500,183200,57
|
|
20230615,104200,5376729600,183100,183700,183900,183100,94
|
|
20230615,104100,5359487500,183700,183700,183900,183500,88
|
|
20230615,104000,5343321100,183700,183900,184200,183300,122
|
|
20230615,103900,5320933200,184200,183300,184300,183300,176
|
|
20230615,103800,5288588200,183300,184500,184500,183000,395
|
|
20230615,103700,5216040600,184500,184600,184600,184500,74
|
|
20230615,103600,5202387400,184400,184600,184700,184400,62
|
|
20230615,103500,5190941000,184500,184400,184500,184400,100
|
|
20230615,103400,5172492500,184400,184300,184500,184200,173
|
|
20230615,103300,5140594500,184300,184400,184500,184300,71
|
|
20230615,103200,5127502900,184100,184200,184400,184000,197
|
|
20230615,103100,5091219100,184200,183900,184200,183700,52
|
|
20230615,103000,5081652900,184200,183200,184200,183200,73
|
|
20230615,102900,5068236100,183200,183400,183400,183100,77
|
|
20230615,102800,5054123000,183500,183700,183700,183500,67
|
|
20230615,102700,5041819300,183700,183600,184200,183600,131
|
|
20230615,102600,5017745700,183600,184100,184100,183600,133
|
|
20230615,102500,4993281100,184400,183700,184400,183600,259
|
|
20230615,102400,4945651600,183700,183600,183700,183600,91
|
|
20230615,102300,4928937100,183600,183900,184000,183600,157
|
|
20230615,102200,4900079500,184000,183900,184000,183900,39
|
|
20230615,102100,4892903700,184200,184000,184800,183900,181
|
|
20230615,102000,4859550500,184300,184300,184600,184200,134
|
|
20230615,101900,4834847500,184400,184400,184400,184300,155
|
|
20230615,101800,4806276100,184300,184900,184900,183700,343
|
|
20230615,101700,4743104200,184900,185200,185200,184900,172
|
|
20230615,101600,4711278000,185200,185600,185600,185100,50
|
|
20230615,101500,4702014800,185400,185900,186000,185400,134
|
|
20230615,101400,4677103600,186000,186000,186000,185900,46
|
|
20230615,101300,4668548800,185900,185800,185900,185800,57
|
|
20230615,101200,4657953900,185700,185500,185900,185500,642
|
|
20230615,101100,4538848400,185500,185500,185500,185400,120
|
|
20230615,101000,4516589100,185500,185500,185500,185400,102
|
|
20230615,100900,4497674700,185400,185300,185500,185300,270
|
|
20230615,100800,4447610800,185300,185300,185300,185200,77
|
|
20230615,100700,4433343000,185300,185300,185300,185300,21
|
|
20230615,100600,4429451700,185200,185200,185300,185200,173
|
|
20230615,100500,4397408500,185200,185100,185200,185100,57
|
|
20230615,100400,4386854600,185200,185000,185200,185000,122
|
|
20230615,100300,4364278800,185000,184900,185000,184900,66
|
|
20230615,100200,4352069800,184900,184400,184900,184400,42
|
|
20230615,100100,4344316100,184400,184500,184600,184200,32
|
|
20230615,100000,4338412000,184500,184300,184600,183800,70
|
|
20230615,095900,4325528700,184600,183900,184600,183700,108
|
|
20230615,095800,4305656100,183900,184100,184200,183600,70
|
|
20230615,095700,4292780800,184100,184100,184200,184000,77
|
|
20230615,095600,4278605100,184000,184400,184400,184000,79
|
|
20230615,095500,4264060600,184100,184100,184200,184000,73
|
|
20230615,095400,4250619600,184200,184800,184800,184100,201
|
|
20230615,095300,4213544800,184800,184800,184800,184800,32
|
|
20230615,095200,4207631200,184800,184900,184900,184800,77
|
|
20230615,095100,4193397700,184900,184800,184900,184800,50
|
|
20230615,095000,4184154200,184900,184800,184900,184800,66
|
|
20230615,094900,4171956200,184800,184800,184800,184700,41
|
|
20230615,094800,4164381800,184800,184900,184900,184700,165
|
|
20230615,094700,4133899300,184800,184900,184900,184700,420
|
|
20230615,094600,4056284000,184900,184900,184900,184800,57
|
|
20230615,094500,4045745100,184900,184900,184900,184800,41
|
|
20230615,094400,4038164300,184900,184800,184900,184700,189
|
|
20230615,094300,4003234200,184700,184600,184700,184500,161
|
|
20230615,094200,3973506500,184600,184400,184700,184400,110
|
|
20230615,094100,3953200700,184400,184400,184500,184300,49
|
|
20230615,094000,3944165800,184500,184400,184500,184400,59
|
|
20230615,093900,3933280800,184100,184000,184700,183800,167
|
|
20230615,093800,3902547800,184100,184300,184400,183900,329
|
|
20230615,093700,3841918500,184300,184300,184400,184000,102
|
|
20230615,093600,3823130300,184300,184000,184600,184000,165
|
|
20230615,093500,3792723800,184000,184400,184600,183900,169
|
|
20230615,093400,3761577300,184500,184600,184600,184400,60
|
|
20230615,093300,3750504800,184600,184300,184900,184300,201
|
|
20230615,093200,3713421700,184300,183900,184300,183900,187
|
|
20230615,093100,3678999900,183900,183900,184200,183800,69
|
|
20230615,093000,3666301200,183900,183700,184200,183700,123
|
|
20230615,092900,3643674100,183700,184200,184200,183700,121
|
|
20230615,092800,3621397200,184200,184200,184500,183900,80
|
|
20230615,092700,3606657500,184200,183600,184200,183600,102
|
|
20230615,092600,3587905800,183600,183900,184000,183600,70
|
|
20230615,092500,3575042700,183900,184000,184100,183800,126
|
|
20230615,092400,3551860500,184000,183900,184900,183600,346
|
|
20230615,092300,3488158700,183900,183700,184200,183700,144
|
|
20230615,092200,3461687900,183700,183100,183700,183100,169
|
|
20230615,092100,3430694900,183000,182500,183000,182500,361
|
|
20230615,092000,3364732600,182500,183100,183100,182200,263
|
|
20230615,091900,3316763100,183000,184200,184200,183000,153
|
|
20230615,091800,3288688200,184400,184700,184800,184300,152
|
|
20230615,091700,3260643400,184900,185300,185400,184700,337
|
|
20230615,091600,3198252100,185400,186100,186100,185300,928
|
|
20230615,091500,3025806200,186100,186000,186100,185900,691
|
|
20230615,091400,2897277700,186000,186000,186000,185700,870
|
|
20230615,091300,2735522200,186000,186000,186000,185400,846
|
|
20230615,091200,2578322400,186000,186000,186000,185700,864
|
|
20230615,091100,2417672800,186000,185900,186000,185500,1116
|
|
20230615,091000,2210187400,185700,185000,186000,180900,2269
|
|
20230615,090900,1790007600,185000,185300,185500,184600,785
|
|
20230615,090800,1644590000,185400,184500,185400,184500,1632
|
|
20230615,090700,1342310900,184900,184700,185000,184600,1567
|
|
20230615,090600,1052737600,184800,184100,185000,183800,961
|
|
20230615,090500,875346900,184100,183300,185000,183100,1541
|
|
20230615,090400,591541000,183400,183000,183400,182600,853
|
|
20230615,090300,435450700,183000,182200,183000,182200,847
|
|
20230615,090200,280539800,182000,180400,182100,180400,1004
|
|
20230615,090100,98399800,180600,178500,180600,178500,416
|
|
20230615,090000,23606800,178700,179000,179000,178200,132
|