607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,190400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,190300,8464145400,81900,81900,81900,81900,0
|
|
20230612,190200,8464145400,81900,81900,81900,81900,0
|
|
20230612,190100,8464145400,81900,81900,81900,81900,0
|
|
20230612,190000,8464145400,81900,81900,81900,81900,0
|
|
20230612,185900,8464145400,81900,81900,81900,81900,0
|
|
20230612,185800,8464145400,81900,81900,81900,81900,0
|
|
20230612,185700,8464145400,81900,81900,81900,81900,0
|
|
20230612,185600,8464145400,81900,81900,81900,81900,0
|
|
20230612,185500,8464145400,81900,81900,81900,81900,0
|
|
20230612,185400,8464145400,81900,81900,81900,81900,0
|
|
20230612,185300,8464145400,81900,81900,81900,81900,0
|
|
20230612,185200,8464145400,81900,81900,81900,81900,0
|
|
20230612,185100,8464145400,81900,81900,81900,81900,0
|
|
20230612,185000,8464145400,81900,81900,81900,81900,0
|
|
20230612,184900,8464145400,81900,81900,81900,81900,0
|
|
20230612,184800,8464145400,81900,81900,81900,81900,0
|
|
20230612,184700,8464145400,81900,81900,81900,81900,0
|
|
20230612,184600,8464145400,81900,81900,81900,81900,0
|
|
20230612,184500,8464145400,81900,81900,81900,81900,0
|
|
20230612,184400,8464145400,81900,81900,81900,81900,0
|
|
20230612,184300,8464145400,81900,81900,81900,81900,0
|
|
20230612,184200,8464145400,81900,81900,81900,81900,0
|
|
20230612,184100,8464145400,81900,81900,81900,81900,0
|
|
20230612,184000,8464145400,81900,81900,81900,81900,0
|
|
20230612,183900,8464145400,81900,81900,81900,81900,0
|
|
20230612,183800,8464145400,81900,81900,81900,81900,0
|
|
20230612,183700,8464145400,81900,81900,81900,81900,0
|
|
20230612,183600,8464145400,81900,81900,81900,81900,0
|
|
20230612,183500,8464145400,81900,81900,81900,81900,0
|
|
20230612,183400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,183300,8464145400,81900,81900,81900,81900,0
|
|
20230612,183200,8464145400,81900,81900,81900,81900,0
|
|
20230612,183100,8464145400,81900,81900,81900,81900,0
|
|
20230612,183000,8464145400,81900,81900,81900,81900,0
|
|
20230612,182900,8464145400,81900,81900,81900,81900,0
|
|
20230612,182800,8464145400,81900,81900,81900,81900,0
|
|
20230612,182700,8464145400,81900,81900,81900,81900,0
|
|
20230612,182600,8464145400,81900,81900,81900,81900,0
|
|
20230612,182500,8464145400,81900,81900,81900,81900,0
|
|
20230612,182400,8464145400,81900,81900,81900,81900,0
|
|
20230612,182300,8464145400,81900,81900,81900,81900,0
|
|
20230612,182200,8464145400,81900,81900,81900,81900,0
|
|
20230612,182100,8464145400,81900,81900,81900,81900,0
|
|
20230612,182000,8464145400,81900,81900,81900,81900,0
|
|
20230612,181900,8464145400,81900,81900,81900,81900,0
|
|
20230612,181800,8464145400,81900,81900,81900,81900,0
|
|
20230612,181700,8464145400,81900,81900,81900,81900,0
|
|
20230612,181600,8464145400,81900,81900,81900,81900,0
|
|
20230612,181500,8464145400,81900,81900,81900,81900,0
|
|
20230612,181400,8464145400,81900,81900,81900,81900,0
|
|
20230612,181300,8464145400,81900,81900,81900,81900,0
|
|
20230612,181200,8464145400,81900,81900,81900,81900,0
|
|
20230612,181100,8464145400,81900,81900,81900,81900,0
|
|
20230612,181000,8464145400,81900,81900,81900,81900,0
|
|
20230612,180900,8464145400,81900,81900,81900,81900,0
|
|
20230612,180800,8464145400,81900,81900,81900,81900,0
|
|
20230612,180700,8464145400,81900,81900,81900,81900,0
|
|
20230612,180600,8464145400,81900,81900,81900,81900,0
|
|
20230612,180500,8464145400,81900,81900,81900,81900,0
|
|
20230612,180400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,180300,8464145400,81900,81900,81900,81900,0
|
|
20230612,180200,8464145400,81900,81900,81900,81900,0
|
|
20230612,180100,8464145400,81900,81900,81900,81900,0
|
|
20230612,180000,8464145400,81900,81900,81900,81900,0
|
|
20230612,175900,8464145400,81900,81900,81900,81900,0
|
|
20230612,175800,8464145400,81900,81900,81900,81900,0
|
|
20230612,175700,8464145400,81900,81900,81900,81900,0
|
|
20230612,175600,8464145400,81900,81900,81900,81900,0
|
|
20230612,175500,8464145400,81900,81900,81900,81900,0
|
|
20230612,175400,8464145400,81900,81900,81900,81900,0
|
|
20230612,175300,8464145400,81900,81900,81900,81900,0
|
|
20230612,175200,8464145400,81900,81900,81900,81900,0
|
|
20230612,175100,8464145400,81900,81900,81900,81900,0
|
|
20230612,175000,8464145400,81900,81900,81900,81900,0
|
|
20230612,174900,8464145400,81900,81900,81900,81900,0
|
|
20230612,174800,8464145400,81900,81900,81900,81900,0
|
|
20230612,174700,8464145400,81900,81900,81900,81900,0
|
|
20230612,174600,8464145400,81900,81900,81900,81900,0
|
|
20230612,174500,8464145400,81900,81900,81900,81900,0
|
|
20230612,174400,8464145400,81900,81900,81900,81900,0
|
|
20230612,174300,8464145400,81900,81900,81900,81900,0
|
|
20230612,174200,8464145400,81900,81900,81900,81900,0
|
|
20230612,174100,8464145400,81900,81900,81900,81900,0
|
|
20230612,174000,8464145400,81900,81900,81900,81900,0
|
|
20230612,173900,8464145400,81900,81900,81900,81900,0
|
|
20230612,173800,8464145400,81900,81900,81900,81900,0
|
|
20230612,173700,8464145400,81900,81900,81900,81900,0
|
|
20230612,173600,8464145400,81900,81900,81900,81900,0
|
|
20230612,173500,8464145400,81900,81900,81900,81900,0
|
|
20230612,173400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,173300,8464145400,81900,81900,81900,81900,0
|
|
20230612,173200,8464145400,81900,81900,81900,81900,0
|
|
20230612,173100,8464145400,81900,81900,81900,81900,0
|
|
20230612,173000,8464145400,81900,81900,81900,81900,0
|
|
20230612,172900,8464145400,81900,81900,81900,81900,0
|
|
20230612,172800,8464145400,81900,81900,81900,81900,0
|
|
20230612,172700,8464145400,81900,81900,81900,81900,0
|
|
20230612,172600,8464145400,81900,81900,81900,81900,0
|
|
20230612,172500,8464145400,81900,81900,81900,81900,0
|
|
20230612,172400,8464145400,81900,81900,81900,81900,0
|
|
20230612,172300,8464145400,81900,81900,81900,81900,0
|
|
20230612,172200,8464145400,81900,81900,81900,81900,0
|
|
20230612,172100,8464145400,81900,81900,81900,81900,0
|
|
20230612,172000,8464145400,81900,81900,81900,81900,0
|
|
20230612,171900,8464145400,81900,81900,81900,81900,0
|
|
20230612,171800,8464145400,81900,81900,81900,81900,0
|
|
20230612,171700,8464145400,81900,81900,81900,81900,0
|
|
20230612,171600,8464145400,81900,81900,81900,81900,0
|
|
20230612,171500,8464145400,81900,81900,81900,81900,0
|
|
20230612,171400,8464145400,81900,81900,81900,81900,0
|
|
20230612,171300,8464145400,81900,81900,81900,81900,0
|
|
20230612,171200,8464145400,81900,81900,81900,81900,0
|
|
20230612,171100,8464145400,81900,81900,81900,81900,0
|
|
20230612,171000,8464145400,81900,81900,81900,81900,0
|
|
20230612,170900,8464145400,81900,81900,81900,81900,0
|
|
20230612,170800,8464145400,81900,81900,81900,81900,0
|
|
20230612,170700,8464145400,81900,81900,81900,81900,0
|
|
20230612,170600,8464145400,81900,81900,81900,81900,0
|
|
20230612,170500,8464145400,81900,81900,81900,81900,0
|
|
20230612,170400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,170300,8464145400,81900,81900,81900,81900,0
|
|
20230612,170200,8464145400,81900,81900,81900,81900,0
|
|
20230612,170100,8464145400,81900,81900,81900,81900,0
|
|
20230612,170000,8464145400,81900,81900,81900,81900,0
|
|
20230612,165900,8464145400,81900,81900,81900,81900,0
|
|
20230612,165800,8464145400,81900,81900,81900,81900,0
|
|
20230612,165700,8464145400,81900,81900,81900,81900,0
|
|
20230612,165600,8464145400,81900,81900,81900,81900,0
|
|
20230612,165500,8464145400,81900,81900,81900,81900,0
|
|
20230612,165400,8464145400,81900,81900,81900,81900,0
|
|
20230612,165300,8464145400,81900,81900,81900,81900,0
|
|
20230612,165200,8464145400,81900,81900,81900,81900,0
|
|
20230612,165100,8464145400,81900,81900,81900,81900,0
|
|
20230612,165000,8464145400,81900,81900,81900,81900,0
|
|
20230612,164900,8464145400,81900,81900,81900,81900,0
|
|
20230612,164800,8464145400,81900,81900,81900,81900,0
|
|
20230612,164700,8464145400,81900,81900,81900,81900,0
|
|
20230612,164600,8464145400,81900,81900,81900,81900,0
|
|
20230612,164500,8464145400,81900,81900,81900,81900,0
|
|
20230612,164400,8464145400,81900,81900,81900,81900,0
|
|
20230612,164300,8464145400,81900,81900,81900,81900,0
|
|
20230612,164200,8464145400,81900,81900,81900,81900,0
|
|
20230612,164100,8464145400,81900,81900,81900,81900,0
|
|
20230612,164000,8464145400,81900,81900,81900,81900,0
|
|
20230612,163900,8464145400,81900,81900,81900,81900,0
|
|
20230612,163800,8464145400,81900,81900,81900,81900,0
|
|
20230612,163700,8464145400,81900,81900,81900,81900,0
|
|
20230612,163600,8464145400,81900,81900,81900,81900,0
|
|
20230612,163500,8464145400,81900,81900,81900,81900,0
|
|
20230612,163400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,163300,8464145400,81900,81900,81900,81900,0
|
|
20230612,163200,8464145400,81900,81900,81900,81900,0
|
|
20230612,163100,8464145400,81900,81900,81900,81900,0
|
|
20230612,163000,8464145400,81900,81900,81900,81900,0
|
|
20230612,162900,8464145400,81900,81900,81900,81900,0
|
|
20230612,162800,8464145400,81900,81900,81900,81900,0
|
|
20230612,162700,8464145400,81900,81900,81900,81900,0
|
|
20230612,162600,8464145400,81900,81900,81900,81900,0
|
|
20230612,162500,8464145400,81900,81900,81900,81900,0
|
|
20230612,162400,8464145400,81900,81900,81900,81900,0
|
|
20230612,162300,8464145400,81900,81900,81900,81900,0
|
|
20230612,162200,8464145400,81900,81900,81900,81900,0
|
|
20230612,162100,8464145400,81900,81900,81900,81900,0
|
|
20230612,162000,8464145400,81900,81900,81900,81900,0
|
|
20230612,161900,8464145400,81900,81900,81900,81900,0
|
|
20230612,161800,8464145400,81900,81900,81900,81900,0
|
|
20230612,161700,8464145400,81900,81900,81900,81900,0
|
|
20230612,161600,8464145400,81900,81900,81900,81900,0
|
|
20230612,161500,8464145400,81900,81900,81900,81900,0
|
|
20230612,161400,8464145400,81900,81900,81900,81900,0
|
|
20230612,161300,8464145400,81900,81900,81900,81900,0
|
|
20230612,161200,8464145400,81900,81900,81900,81900,0
|
|
20230612,161100,8464145400,81900,81900,81900,81900,0
|
|
20230612,161000,8464145400,81900,81900,81900,81900,0
|
|
20230612,160900,8464145400,81900,81900,81900,81900,0
|
|
20230612,160800,8464145400,81900,81900,81900,81900,0
|
|
20230612,160700,8464145400,81900,81900,81900,81900,0
|
|
20230612,160600,8464145400,81900,81900,81900,81900,0
|
|
20230612,160500,8464145400,81900,81900,81900,81900,0
|
|
20230612,160400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,160300,8464145400,81900,81900,81900,81900,0
|
|
20230612,160200,8464145400,81900,81900,81900,81900,0
|
|
20230612,160100,8464145400,81900,81900,81900,81900,0
|
|
20230612,160000,8464145400,81900,81900,81900,81900,0
|
|
20230612,155900,8464145400,81900,81900,81900,81900,0
|
|
20230612,155800,8464145400,81900,81900,81900,81900,0
|
|
20230612,155700,8464145400,81900,81900,81900,81900,0
|
|
20230612,155600,8464145400,81900,81900,81900,81900,0
|
|
20230612,155500,8464145400,81900,81900,81900,81900,0
|
|
20230612,155400,8464145400,81900,81900,81900,81900,0
|
|
20230612,155300,8464145400,81900,81900,81900,81900,0
|
|
20230612,155200,8464145400,81900,81900,81900,81900,0
|
|
20230612,155100,8464145400,81900,81900,81900,81900,0
|
|
20230612,155000,8464145400,81900,81900,81900,81900,0
|
|
20230612,154900,8464145400,81900,81900,81900,81900,0
|
|
20230612,154800,8464145400,81900,81900,81900,81900,0
|
|
20230612,154700,8464145400,81900,81900,81900,81900,0
|
|
20230612,154600,8464145400,81900,81900,81900,81900,0
|
|
20230612,154500,8464145400,81900,81900,81900,81900,0
|
|
20230612,154400,8464145400,81900,81900,81900,81900,0
|
|
20230612,154300,8464145400,81900,81900,81900,81900,0
|
|
20230612,154200,8464145400,81900,81900,81900,81900,0
|
|
20230612,154100,8464145400,81900,81900,81900,81900,0
|
|
20230612,154000,8464145400,81900,81900,81900,81900,0
|
|
20230612,153900,8464145400,81900,81900,81900,81900,0
|
|
20230612,153800,8464145400,81900,81900,81900,81900,0
|
|
20230612,153700,8464145400,81900,81900,81900,81900,0
|
|
20230612,153600,8464145400,81900,81900,81900,81900,0
|
|
20230612,153500,8464145400,81900,81900,81900,81900,0
|
|
20230612,153400,8464145400,81900,81900,81900,81900,3240
|
|
20230612,153300,8464145400,81900,81900,81900,81900,0
|
|
20230612,153200,8464145400,81900,81900,81900,81900,0
|
|
20230612,153100,8464145400,81900,81900,81900,81900,0
|
|
20230612,153000,8464145400,81900,81900,81900,81900,3240
|
|
20230612,152900,8198789400,82000,82000,82000,82000,0
|
|
20230612,152800,8198789400,82000,82000,82000,82000,0
|
|
20230612,152700,8198789400,82000,82000,82000,82000,0
|
|
20230612,152600,8198789400,82000,82000,82000,82000,0
|
|
20230612,152500,8198789400,82000,82000,82000,82000,0
|
|
20230612,152400,8198789400,82000,82000,82000,82000,0
|
|
20230612,152300,8198789400,82000,82000,82000,82000,0
|
|
20230612,152200,8198789400,82000,82000,82000,82000,0
|
|
20230612,152100,8198789400,82000,82000,82000,82000,0
|
|
20230612,152000,8198789400,82000,82000,82000,82000,0
|
|
20230612,151900,8198789400,82000,81900,82100,81900,627
|
|
20230612,151800,8147386800,82000,81900,82000,81900,928
|
|
20230612,151700,8071381500,81900,81900,82000,81900,144
|
|
20230612,151600,8059582000,81900,82000,82000,81900,56
|
|
20230612,151500,8054991900,81900,82000,82000,81900,518
|
|
20230612,151400,8012565900,82000,82000,82000,81900,35
|
|
20230612,151300,8009697100,81900,82000,82000,81900,97
|
|
20230612,151200,8001752500,82000,81900,82000,81900,79
|
|
20230612,151100,7995280600,81900,81900,81900,81900,53
|
|
20230612,151000,7990939900,81900,81900,82000,81900,29
|
|
20230612,150900,7988564600,81900,81900,81900,81900,117
|
|
20230612,150800,7978982300,81900,81900,82000,81900,713
|
|
20230612,150700,7920581600,81900,82000,82000,81900,254
|
|
20230612,150600,7899770300,82000,82000,82000,82000,127
|
|
20230612,150500,7889356300,82000,82100,82100,82000,58
|
|
20230612,150400,7884597800,82000,82000,82000,82000,64
|
|
20230612,150300,7879349800,82100,82000,82100,82000,54
|
|
20230612,150200,7874921700,82000,81800,82000,81800,1800
|
|
20230612,150100,7727413600,81900,81900,81900,81800,294
|
|
20230612,150000,7703356500,81900,82000,82000,81800,503
|
|
20230612,145900,7662195300,81900,81900,82000,81900,456
|
|
20230612,145800,7624848600,81800,81800,81900,81800,79
|
|
20230612,145700,7618386300,81800,81900,81900,81800,71
|
|
20230612,145600,7612571500,81900,82000,82000,81900,39
|
|
20230612,145500,7609376800,81900,81900,81900,81900,86
|
|
20230612,145400,7602333400,81900,81900,82000,81900,167
|
|
20230612,145300,7588654000,81900,81900,82000,81900,118
|
|
20230612,145200,7578989100,82000,81900,82000,81900,66
|
|
20230612,145100,7573582600,81900,81900,81900,81800,69
|
|
20230612,145000,7567933700,81800,81900,81900,81800,155
|
|
20230612,144900,7555242400,81900,81900,81900,81800,263
|
|
20230612,144800,7533710900,81900,81900,81900,81900,69
|
|
20230612,144700,7528059800,81900,82000,82000,81900,1277
|
|
20230612,144600,7423471600,82000,82000,82000,81900,45
|
|
20230612,144500,7419784000,82000,81900,82000,81900,63
|
|
20230612,144400,7414621200,82000,82000,82000,81900,26
|
|
20230612,144300,7412490400,82000,81900,82000,81900,84
|
|
20230612,144200,7405610600,82000,82000,82000,81900,22
|
|
20230612,144100,7403807700,81900,81900,82000,81900,104
|
|
20230612,144000,7395290000,81900,82000,82000,81900,44
|
|
20230612,143900,7391684400,81900,81900,82000,81900,165
|
|
20230612,143800,7378168500,82000,82000,82000,82000,300
|
|
20230612,143700,7353568500,82000,82100,82100,82000,63
|
|
20230612,143600,7348402400,82000,82000,82000,82000,34
|
|
20230612,143500,7345614400,82000,82000,82100,82000,60
|
|
20230612,143400,7340692300,82100,82200,82200,82000,208
|
|
20230612,143300,7323612000,82200,82000,82200,82000,336
|
|
20230612,143200,7296048400,81900,82000,82000,81900,58
|
|
20230612,143100,7291296900,82000,81900,82000,81900,59
|
|
20230612,143000,7286461200,81900,82000,82000,81900,231
|
|
20230612,142900,7267528900,82000,82000,82000,82000,43
|
|
20230612,142800,7264002900,82000,82000,82000,82000,47
|
|
20230612,142700,7260148900,82100,82100,82100,82100,20
|
|
20230612,142600,7258506900,82100,82100,82100,81900,1168
|
|
20230612,142500,7162696600,82100,82100,82100,82100,85
|
|
20230612,142400,7155718100,82100,82100,82100,82100,12
|
|
20230612,142300,7154732900,82200,82100,82200,82100,40
|
|
20230612,142200,7151448300,82100,82100,82100,82100,32
|
|
20230612,142100,7148821100,82100,82200,82200,82100,419
|
|
20230612,142000,7114394900,82300,82200,82300,82200,31
|
|
20230612,141900,7111846000,82300,82300,82300,82200,45
|
|
20230612,141800,7108144600,82200,82300,82300,82200,27
|
|
20230612,141700,7105925000,82300,82300,82400,82300,350
|
|
20230612,141600,7077119700,82300,82300,82300,82300,120
|
|
20230612,141500,7067243700,82300,82300,82400,82300,69
|
|
20230612,141400,7061563900,82300,82300,82400,82300,96
|
|
20230612,141300,7053662400,82300,82200,82300,82200,137
|
|
20230612,141200,7042388500,82300,82000,82300,82000,891
|
|
20230612,141100,6969181200,82100,82100,82100,82000,218
|
|
20230612,141000,6951304600,82000,82000,82100,82000,53
|
|
20230612,140900,6946957600,82000,82100,82100,82000,18
|
|
20230612,140800,6945481000,82000,82000,82100,82000,264
|
|
20230612,140700,6923832500,82100,82000,82100,82000,47
|
|
20230612,140600,6919977700,82100,82000,82100,82000,168
|
|
20230612,140500,6906201000,82100,82000,82100,82000,41
|
|
20230612,140400,6902836100,82100,82100,82100,82000,42
|
|
20230612,140300,6899391200,82100,82100,82100,82000,35
|
|
20230612,140200,6896520000,82000,82000,82100,82000,289
|
|
20230612,140100,6872819500,82000,82100,82100,82000,29
|
|
20230612,140000,6870439800,82000,82100,82100,82000,321
|
|
20230612,135900,6844115100,82100,82100,82100,82000,92
|
|
20230612,135800,6836566400,82100,82100,82100,82000,630
|
|
20230612,135700,6784905800,82000,82000,82100,82000,64
|
|
20230612,135600,6779657100,82100,82100,82200,82100,59
|
|
20230612,135500,6774812900,82200,82100,82200,82100,30
|
|
20230612,135400,6772349300,82100,82200,82200,82100,39
|
|
20230612,135300,6769146600,82100,82000,82200,82000,159
|
|
20230612,135200,6756092900,82100,82000,82100,82000,19
|
|
20230612,135100,6754534100,82100,82000,82100,81900,2089
|
|
20230612,135000,6583237300,81900,82000,82000,81900,82
|
|
20230612,134900,6576514600,82000,81900,82000,81900,199
|
|
20230612,134800,6560213900,82000,81900,82000,81900,57
|
|
20230612,134700,6555542700,81900,81900,82000,81900,147
|
|
20230612,134600,6543492200,81900,81900,82000,81900,69
|
|
20230612,134500,6537838700,82000,82000,82000,81900,72
|
|
20230612,134400,6531940900,82000,82000,82000,81900,29
|
|
20230612,134300,6529565000,81900,81900,82000,81900,50
|
|
20230612,134200,6525469400,82000,82000,82000,81900,156
|
|
20230612,134100,6512689700,82000,81900,82000,81900,68
|
|
20230612,134000,6507119800,81900,82000,82000,81900,49
|
|
20230612,133900,6503106100,81900,82000,82000,81900,53
|
|
20230612,133800,6498762900,82000,82000,82000,81900,54
|
|
20230612,133700,6494338800,82000,81900,82000,81900,489
|
|
20230612,133600,6454287000,81900,82000,82000,81900,94
|
|
20230612,133500,6446583500,82000,82000,82000,81900,29
|
|
20230612,133400,6444206600,81900,81900,82000,81900,81
|
|
20230612,133300,6437569300,82000,81900,82000,81900,260
|
|
20230612,133200,6416272600,82000,82000,82000,81900,79
|
|
20230612,133100,6409795700,82000,82000,82000,81900,1160
|
|
20230612,133000,6314678100,82000,82000,82100,82000,707
|
|
20230612,132900,6256703400,82100,82100,82100,82000,67
|
|
20230612,132800,6251205900,82100,82100,82100,82000,120
|
|
20230612,132700,6241356300,82100,82000,82100,82000,60
|
|
20230612,132600,6236434700,82100,82100,82100,82100,7
|
|
20230612,132500,6235860000,82000,82100,82100,82000,79
|
|
20230612,132400,6229378700,82100,82100,82100,82000,471
|
|
20230612,132300,6190710100,82100,82100,82200,82100,120
|
|
20230612,132200,6180857500,82200,82100,82200,82100,77
|
|
20230612,132100,6174533200,82200,82200,82200,82100,229
|
|
20230612,132000,6155730300,82100,82100,82200,82100,60
|
|
20230612,131900,6150802900,82200,82100,82200,82100,52
|
|
20230612,131800,6146531300,82100,82100,82200,82100,50
|
|
20230612,131700,6142425500,82100,82200,82200,82100,53
|
|
20230612,131600,6138071300,82200,82200,82200,82100,1087
|
|
20230612,131500,6048724400,82200,82200,82200,82100,76
|
|
20230612,131400,6042477500,82200,82200,82300,82200,35
|
|
20230612,131300,6039599300,82300,82200,82300,82200,71
|
|
20230612,131200,6033759000,82200,82200,82300,82200,39
|
|
20230612,131100,6030550600,82200,82300,82300,82200,2
|
|
20230612,131000,6030386100,82300,82200,82300,82200,105
|
|
20230612,130900,6021750700,82300,82200,82300,82200,34
|
|
20230612,130800,6018955800,82300,82200,82300,82200,136
|
|
20230612,130700,6007772400,82100,82100,82100,82100,32
|
|
20230612,130600,6005145200,82100,82200,82300,82100,42
|
|
20230612,130500,6001690300,82200,82300,82300,82200,25
|
|
20230612,130400,5999634900,82200,82200,82200,82100,82
|
|
20230612,130300,5992894800,82200,82300,82300,82200,130
|
|
20230612,130200,5982202800,82300,82400,82400,82300,33
|
|
20230612,130100,5979486700,82300,82100,82400,82100,775
|
|
20230612,130000,5915771400,82100,82100,82100,82000,196
|
|
20230612,125900,5899681000,82000,82100,82100,82000,224
|
|
20230612,125800,5881305800,82100,82000,82100,82000,53
|
|
20230612,125700,5876959700,82000,82000,82100,82000,76
|
|
20230612,125600,5870726400,82000,82000,82100,82000,117
|
|
20230612,125500,5861125400,82100,82000,82100,82000,76
|
|
20230612,125400,5854892300,82000,82000,82100,82000,198
|
|
20230612,125300,5838655100,82100,82100,82100,82000,407
|
|
20230612,125200,5805241700,82100,82100,82100,82000,90
|
|
20230612,125100,5797859800,82000,82000,82000,82000,43
|
|
20230612,125000,5794333800,82100,82000,82100,82000,217
|
|
20230612,124900,5776537800,82000,82100,82100,82000,82
|
|
20230612,124800,5769809400,82100,82100,82100,82000,63
|
|
20230612,124700,5764641300,82100,82000,82100,82000,136
|
|
20230612,124600,5753486800,82000,82000,82000,82000,45
|
|
20230612,124500,5749796800,82100,82000,82100,82000,30
|
|
20230612,124400,5747336200,82000,82000,82100,82000,40
|
|
20230612,124300,5744055900,82000,82000,82000,82000,36
|
|
20230612,124200,5741103900,82000,82100,82100,82000,14
|
|
20230612,124100,5739955600,82000,82100,82100,82000,176
|
|
20230612,124000,5725514800,82000,82000,82000,82000,46
|
|
20230612,123900,5721742800,82000,82100,82200,82000,692
|
|
20230612,123800,5664922100,82100,82000,82100,82000,243
|
|
20230612,123700,5644991800,82000,82000,82000,82000,33
|
|
20230612,123600,5642285800,82100,82100,82100,82100,47
|
|
20230612,123500,5638427100,82100,82000,82100,82000,48
|
|
20230612,123400,5634490800,82000,82100,82100,82000,22
|
|
20230612,123300,5632685700,82100,82000,82100,82000,48
|
|
20230612,123200,5628747500,82000,82100,82100,82000,23
|
|
20230612,123100,5626860400,82000,82000,82000,82000,164
|
|
20230612,123000,5613412400,82000,82100,82100,82000,63
|
|
20230612,122900,5608240300,82000,82000,82100,82000,187
|
|
20230612,122800,5592889200,82000,82000,82000,81900,167
|
|
20230612,122700,5579198400,82000,82000,82000,81900,99
|
|
20230612,122600,5571081600,82000,82000,82000,82000,186
|
|
20230612,122500,5555829600,82100,82000,82100,82000,37
|
|
20230612,122400,5552794300,82000,82000,82000,82000,13
|
|
20230612,122300,5551728300,82200,82000,82200,82000,40
|
|
20230612,122200,5548443200,82100,82000,82100,82000,429
|
|
20230612,122100,5513255400,81900,82000,82000,81900,24
|
|
20230612,122000,5511288600,82000,82000,82000,82000,36
|
|
20230612,121900,5508336600,82100,82000,82100,82000,216
|
|
20230612,121800,5490621600,82000,82000,82000,82000,23
|
|
20230612,121700,5488735600,82000,82000,82100,82000,212
|
|
20230612,121600,5471351500,82100,82100,82100,82000,43
|
|
20230612,121500,5467822400,82100,82000,82100,82000,80
|
|
20230612,121400,5461262000,82000,82000,82000,82000,14
|
|
20230612,121300,5460114000,82100,82000,82100,82000,61
|
|
20230612,121200,5455109700,82000,82000,82100,82000,137
|
|
20230612,121100,5443875600,82000,82000,82000,82000,21
|
|
20230612,121000,5442153600,82000,82000,82100,82000,31
|
|
20230612,120900,5439611500,82000,82100,82100,82000,292
|
|
20230612,120800,5415643300,82100,82100,82100,82100,0
|
|
20230612,120700,5415643300,82100,82100,82100,82100,72
|
|
20230612,120600,5409732100,82100,82100,82200,82100,17
|
|
20230612,120500,5408336300,82100,82200,82200,82100,58
|
|
20230612,120400,5403570800,82200,82000,82200,81900,178
|
|
20230612,120300,5388959300,82000,82100,82100,81900,177
|
|
20230612,120200,5374446300,82000,82100,82100,82000,283
|
|
20230612,120100,5351238100,82100,82000,82100,82000,12
|
|
20230612,120000,5350254000,82000,82100,82100,82000,46
|
|
20230612,115900,5346481900,82100,82000,82100,82000,13
|
|
20230612,115800,5345415800,82000,82000,82000,82000,42
|
|
20230612,115700,5341971800,82000,82000,82000,82000,0
|
|
20230612,115600,5341971800,82000,82100,82100,82000,54
|
|
20230612,115500,5337541700,82100,82100,82100,82000,53
|
|
20230612,115400,5333195200,82000,82000,82000,82000,54
|
|
20230612,115300,5328767200,82100,82100,82100,82100,28
|
|
20230612,115200,5326468400,82000,82000,82000,82000,66
|
|
20230612,115100,5321056400,82000,82000,82100,82000,63
|
|
20230612,115000,5315890200,82000,82000,82000,82000,0
|
|
20230612,114900,5315890200,82000,82000,82000,82000,273
|
|
20230612,114800,5293504200,82100,82200,82200,82100,12
|
|
20230612,114700,5292518000,82200,82000,82200,81900,352
|
|
20230612,114600,5263654500,82100,82000,82100,82000,5
|
|
20230612,114500,5263244400,82000,82000,82100,82000,120
|
|
20230612,114400,5253393800,82000,82000,82000,82000,219
|
|
20230612,114300,5235435800,82000,82100,82100,82000,25
|
|
20230612,114200,5233385700,82100,82000,82100,81900,135
|
|
20230612,114100,5222321300,82000,82100,82400,82000,498
|
|
20230612,114000,5181364600,82000,82000,82000,82000,13
|
|
20230612,113900,5180298600,82000,82000,82000,82000,90
|
|
20230612,113800,5172918600,82000,82100,82100,82000,223
|
|
20230612,113700,5154632500,82000,82000,82000,82000,34
|
|
20230612,113600,5151844500,82000,82000,82000,82000,161
|
|
20230612,113500,5138642500,82000,82100,82100,82000,965
|
|
20230612,113400,5059507500,82100,82100,82100,82000,213
|
|
20230612,113300,5042023500,82000,82100,82100,82000,134
|
|
20230612,113200,5031023300,82000,82200,82200,82000,75
|
|
20230612,113100,5024865400,82100,82200,82200,82100,24
|
|
20230612,113000,5022894900,82200,82200,82200,82000,830
|
|
20230612,112900,4954801000,82200,82100,82200,82100,370
|
|
20230612,112800,4924423900,82100,82200,82200,82100,86
|
|
20230612,112700,4917360800,82200,82200,82200,82100,432
|
|
20230612,112600,4881861700,82200,82200,82300,82200,282
|
|
20230612,112500,4858680800,82200,82300,82300,82200,41
|
|
20230612,112400,4855308500,82300,82300,82300,82300,171
|
|
20230612,112300,4841235200,82300,82200,82300,82200,191
|
|
20230612,112200,4825525000,82200,82200,82300,82200,539
|
|
20230612,112100,4781213700,82200,82200,82200,82200,21
|
|
20230612,112000,4779487500,82300,82200,82300,82200,21
|
|
20230612,111900,4777761100,82100,82300,82300,82000,1446
|
|
20230612,111800,4659111300,82200,82200,82200,82200,0
|
|
20230612,111700,4659111300,82200,82300,82400,82200,336
|
|
20230612,111600,4631462800,82300,82200,82300,82200,40
|
|
20230612,111500,4628174200,82100,82300,82300,82100,37
|
|
20230612,111400,4625132200,82400,82300,82400,82000,870
|
|
20230612,111300,4553700000,82200,82200,82200,82200,56
|
|
20230612,111200,4549096800,82100,82200,82200,82100,26
|
|
20230612,111100,4546960800,82300,82200,82300,82100,202
|
|
20230612,111000,4530372900,82200,81900,82200,81900,915
|
|
20230612,110900,4455276800,81900,82000,82000,81900,25
|
|
20230612,110800,4453228000,81900,82000,82000,81900,50
|
|
20230612,110700,4449131400,82000,82000,82000,82000,1281
|
|
20230612,110600,4344089400,81900,81900,82000,81900,57
|
|
20230612,110500,4339419100,81900,82000,82000,81900,1166
|
|
20230612,110400,4243808400,82000,82000,82100,82000,173
|
|
20230612,110300,4229621600,82000,82100,82100,82000,21
|
|
20230612,110200,4227899500,82000,82100,82100,82000,59
|
|
20230612,110100,4223059800,82100,82000,82100,82000,81
|
|
20230612,110000,4216413000,82100,82000,82100,82000,217
|
|
20230612,105900,4198600800,82000,82000,82000,82000,220
|
|
20230612,105800,4180560800,82000,82100,82100,82000,89
|
|
20230612,105700,4173260200,82100,82000,82100,82000,212
|
|
20230612,105600,4155875400,82000,82100,82100,82000,58
|
|
20230612,105500,4151115700,82000,82000,82100,82000,1085
|
|
20230612,105400,4062079300,82000,82000,82100,82000,24
|
|
20230612,105300,4060110200,82100,82000,82100,82000,39
|
|
20230612,105200,4056911000,82000,82100,82100,82000,158
|
|
20230612,105100,4043940400,82100,82100,82100,82000,495
|
|
20230612,105000,4003306200,82100,82200,82200,82100,619
|
|
20230612,104900,3952481200,82100,82100,82100,82100,34
|
|
20230612,104800,3949689800,82100,82100,82100,82100,214
|
|
20230612,104700,3932120400,82100,82100,82100,82100,133
|
|
20230612,104600,3921201100,82100,82100,82100,82100,90
|
|
20230612,104500,3913812100,82200,82200,82200,82100,72
|
|
20230612,104400,3907894800,82200,82200,82200,82100,300
|
|
20230612,104300,3883237900,82300,82200,82300,82200,42
|
|
20230612,104200,3879785400,82200,82200,82200,82200,22
|
|
20230612,104100,3877977000,82200,82200,82200,82200,237
|
|
20230612,104000,3858495600,82100,82100,82100,82100,33
|
|
20230612,103900,3855786300,82100,82200,82200,82100,63
|
|
20230612,103800,3850612700,82200,82200,82200,82100,360
|
|
20230612,103700,3821020800,82200,82200,82200,82200,206
|
|
20230612,103600,3804087600,82100,82400,82400,82100,129
|
|
20230612,103500,3793485400,82400,82400,82400,82100,244
|
|
20230612,103400,3773405300,82400,82100,82400,82100,1359
|
|
20230612,103300,3661590700,82100,82100,82100,82000,94
|
|
20230612,103200,3653875300,82100,82100,82100,82100,369
|
|
20230612,103100,3623580400,82100,82000,82100,82000,39
|
|
20230612,103000,3620381300,82000,82100,82100,82000,343
|
|
20230612,102900,3592254000,82000,82000,82000,82000,18
|
|
20230612,102800,3590778000,82000,82000,82000,81900,66
|
|
20230612,102700,3585366600,82000,82000,82100,82000,275
|
|
20230612,102600,3562815300,82000,82000,82000,82000,295
|
|
20230612,102500,3538625300,82100,82100,82100,82100,17
|
|
20230612,102400,3537229600,82000,82100,82100,82000,89
|
|
20230612,102300,3529930400,82000,82100,82100,82000,281
|
|
20230612,102200,3506872600,82100,82100,82100,82100,111
|
|
20230612,102100,3497759500,82100,82100,82100,82100,7
|
|
20230612,102000,3497184800,82100,82100,82100,82100,194
|
|
20230612,101900,3481257400,82200,82200,82200,82200,6
|
|
20230612,101800,3480764200,82200,82100,82200,82100,129
|
|
20230612,101700,3470173200,82100,82100,82100,82100,333
|
|
20230612,101600,3442833900,82100,82100,82100,82100,5
|
|
20230612,101500,3442423400,82100,82000,82100,82000,137
|
|
20230612,101400,3431188600,82000,82100,82100,81900,555
|
|
20230612,101300,3385721700,82100,82000,82100,81900,52
|
|
20230612,101200,3381457900,81900,82100,82100,81900,63
|
|
20230612,101100,3376286100,82200,82100,82200,82100,9
|
|
20230612,101000,3375546900,82100,82100,82200,81900,640
|
|
20230612,100900,3323090800,82100,82000,82100,82000,210
|
|
20230612,100800,3305853400,82000,82000,82000,82000,484
|
|
20230612,100700,3266165400,82000,82100,82100,82000,630
|
|
20230612,100600,3214488300,82200,82300,82300,82200,298
|
|
20230612,100500,3189990600,82300,82300,82300,82200,75
|
|
20230612,100400,3183824300,82300,82300,82300,82200,70
|
|
20230612,100300,3178067300,82300,82200,82300,82200,129
|
|
20230612,100200,3167463200,82300,82300,82300,82300,93
|
|
20230612,100100,3159809300,82200,82200,82300,82200,112
|
|
20230612,100000,3150602100,82300,82300,82300,82300,301
|
|
20230612,095900,3125829800,82200,82300,82300,82200,64
|
|
20230612,095800,3120564300,82300,82300,82300,82300,21
|
|
20230612,095700,3118836000,82400,82300,82400,82300,12
|
|
20230612,095600,3117848300,82300,82300,82300,82300,16
|
|
20230612,095500,3116531500,82200,82400,82400,82200,345
|
|
20230612,095400,3088147400,82400,82500,82500,82400,51
|
|
20230612,095300,3083944900,82500,82400,82500,82300,78
|
|
20230612,095200,3077519500,82300,82400,82400,82300,14
|
|
20230612,095100,3076366900,82300,82300,82500,82300,266
|
|
20230612,095000,3054452100,82300,82200,82300,82200,61
|
|
20230612,094900,3049431900,82200,82300,82300,82200,87
|
|
20230612,094800,3042278700,82300,82300,82300,82200,263
|
|
20230612,094700,3020635800,82300,82300,82300,82200,122
|
|
20230612,094600,3010595400,82300,82500,82500,82300,264
|
|
20230612,094500,2988859700,82600,82200,82600,82200,900
|
|
20230612,094400,2914673000,82200,82100,82200,82100,447
|
|
20230612,094300,2877949300,82100,82000,82100,82000,328
|
|
20230612,094200,2851025700,82000,82100,82100,82000,405
|
|
20230612,094100,2817804000,82200,82100,82200,82100,27
|
|
20230612,094000,2815587100,82100,82200,82200,82000,378
|
|
20230612,093900,2784552400,82100,82200,82200,82100,23
|
|
20230612,093800,2782662300,82200,82100,82200,82100,142
|
|
20230612,093700,2771002400,82200,82200,82200,82100,48
|
|
20230612,093600,2767060300,82100,82100,82200,82100,82
|
|
20230612,093500,2760327000,82100,82000,82100,82000,57
|
|
20230612,093400,2755652700,82000,82000,82100,81900,201
|
|
20230612,093300,2739170500,82000,81900,82000,81900,417
|
|
20230612,093200,2704994600,82000,81900,82000,81900,162
|
|
20230612,093100,2691724800,82000,82000,82100,81900,278
|
|
20230612,093000,2668933700,82000,82100,82200,82000,116
|
|
20230612,092900,2659414600,82100,81900,82100,81900,801
|
|
20230612,092800,2593749400,81900,81800,81900,81700,1045
|
|
20230612,092700,2508286700,81800,81900,81900,81800,418
|
|
20230612,092600,2474080200,81800,81900,81900,81800,137
|
|
20230612,092500,2462863100,81900,81900,82000,81800,982
|
|
20230612,092400,2382443800,81900,81900,82000,81900,485
|
|
20230612,092300,2342722200,81900,82000,82100,81900,1017
|
|
20230612,092200,2259378600,82000,82100,82200,82000,484
|
|
20230612,092100,2219658700,82100,82300,82300,82100,336
|
|
20230612,092000,2192061000,82300,82400,82400,82300,295
|
|
20230612,091900,2167777000,82400,82400,82500,82400,361
|
|
20230612,091800,2138015400,82400,82200,82400,82200,657
|
|
20230612,091700,2083942900,82200,82100,82200,82100,530
|
|
20230612,091600,2040427500,82100,82200,82200,82100,700
|
|
20230612,091500,1982925900,82200,82200,82300,82200,113
|
|
20230612,091400,1973635000,82300,82100,82300,82100,144
|
|
20230612,091300,1961797200,82200,81900,82200,81800,1260
|
|
20230612,091200,1858529100,81900,81900,81900,81800,909
|
|
20230612,091100,1784091800,81900,81900,81900,81800,408
|
|
20230612,091000,1750696700,81800,81900,82000,81800,260
|
|
20230612,090900,1729413100,81900,81900,82300,81900,494
|
|
20230612,090800,1688888000,81900,81900,82000,81800,410
|
|
20230612,090700,1655314400,81900,81900,82100,81800,1191
|
|
20230612,090600,1557704000,81900,82100,82100,81800,666
|
|
20230612,090500,1503145400,82000,81700,82000,81700,1262
|
|
20230612,090400,1399885100,81700,81900,81900,81600,3736
|
|
20230612,090300,1094425400,82000,82400,82500,81800,8317
|
|
20230612,090200,412150900,82500,82500,82600,82500,417
|
|
20230612,090100,377747000,82500,82800,82800,82300,2969
|
|
20230612,090000,132761500,82800,83000,83300,82700,1586
|