620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,191600,9009464500,81200,81200,81200,81200,0
|
|
20230619,191500,9009464500,81200,81200,81200,81200,0
|
|
20230619,191400,9009464500,81200,81200,81200,81200,0
|
|
20230619,191300,9009464500,81200,81200,81200,81200,0
|
|
20230619,191200,9009464500,81200,81200,81200,81200,0
|
|
20230619,191100,9009464500,81200,81200,81200,81200,0
|
|
20230619,191000,9009464500,81200,81200,81200,81200,0
|
|
20230619,190900,9009464500,81200,81200,81200,81200,0
|
|
20230619,190800,9009464500,81200,81200,81200,81200,0
|
|
20230619,190700,9009464500,81200,81200,81200,81200,0
|
|
20230619,190600,9009464500,81200,81200,81200,81200,0
|
|
20230619,190500,9009464500,81200,81200,81200,81200,0
|
|
20230619,190400,9009464500,81200,81200,81200,81200,0
|
|
20230619,190300,9009464500,81200,81200,81200,81200,0
|
|
20230619,190200,9009464500,81200,81200,81200,81200,0
|
|
20230619,190100,9009464500,81200,81200,81200,81200,0
|
|
20230619,190000,9009464500,81200,81200,81200,81200,0
|
|
20230619,185900,9009464500,81200,81200,81200,81200,0
|
|
20230619,185800,9009464500,81200,81200,81200,81200,0
|
|
20230619,185700,9009464500,81200,81200,81200,81200,0
|
|
20230619,185600,9009464500,81200,81200,81200,81200,0
|
|
20230619,185500,9009464500,81200,81200,81200,81200,0
|
|
20230619,185400,9009464500,81200,81200,81200,81200,0
|
|
20230619,185300,9009464500,81200,81200,81200,81200,0
|
|
20230619,185200,9009464500,81200,81200,81200,81200,0
|
|
20230619,185100,9009464500,81200,81200,81200,81200,0
|
|
20230619,185000,9009464500,81200,81200,81200,81200,0
|
|
20230619,184900,9009464500,81200,81200,81200,81200,0
|
|
20230619,184800,9009464500,81200,81200,81200,81200,0
|
|
20230619,184700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,184600,9009464500,81200,81200,81200,81200,0
|
|
20230619,184500,9009464500,81200,81200,81200,81200,0
|
|
20230619,184400,9009464500,81200,81200,81200,81200,0
|
|
20230619,184300,9009464500,81200,81200,81200,81200,0
|
|
20230619,184200,9009464500,81200,81200,81200,81200,0
|
|
20230619,184100,9009464500,81200,81200,81200,81200,0
|
|
20230619,184000,9009464500,81200,81200,81200,81200,0
|
|
20230619,183900,9009464500,81200,81200,81200,81200,0
|
|
20230619,183800,9009464500,81200,81200,81200,81200,0
|
|
20230619,183700,9009464500,81200,81200,81200,81200,0
|
|
20230619,183600,9009464500,81200,81200,81200,81200,0
|
|
20230619,183500,9009464500,81200,81200,81200,81200,0
|
|
20230619,183400,9009464500,81200,81200,81200,81200,0
|
|
20230619,183300,9009464500,81200,81200,81200,81200,0
|
|
20230619,183200,9009464500,81200,81200,81200,81200,0
|
|
20230619,183100,9009464500,81200,81200,81200,81200,0
|
|
20230619,183000,9009464500,81200,81200,81200,81200,0
|
|
20230619,182900,9009464500,81200,81200,81200,81200,0
|
|
20230619,182800,9009464500,81200,81200,81200,81200,0
|
|
20230619,182700,9009464500,81200,81200,81200,81200,0
|
|
20230619,182600,9009464500,81200,81200,81200,81200,0
|
|
20230619,182500,9009464500,81200,81200,81200,81200,0
|
|
20230619,182400,9009464500,81200,81200,81200,81200,0
|
|
20230619,182300,9009464500,81200,81200,81200,81200,0
|
|
20230619,182200,9009464500,81200,81200,81200,81200,0
|
|
20230619,182100,9009464500,81200,81200,81200,81200,0
|
|
20230619,182000,9009464500,81200,81200,81200,81200,0
|
|
20230619,181900,9009464500,81200,81200,81200,81200,0
|
|
20230619,181800,9009464500,81200,81200,81200,81200,0
|
|
20230619,181700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,181600,9009464500,81200,81200,81200,81200,0
|
|
20230619,181500,9009464500,81200,81200,81200,81200,0
|
|
20230619,181400,9009464500,81200,81200,81200,81200,0
|
|
20230619,181300,9009464500,81200,81200,81200,81200,0
|
|
20230619,181200,9009464500,81200,81200,81200,81200,0
|
|
20230619,181100,9009464500,81200,81200,81200,81200,0
|
|
20230619,181000,9009464500,81200,81200,81200,81200,0
|
|
20230619,180900,9009464500,81200,81200,81200,81200,0
|
|
20230619,180800,9009464500,81200,81200,81200,81200,0
|
|
20230619,180700,9009464500,81200,81200,81200,81200,0
|
|
20230619,180600,9009464500,81200,81200,81200,81200,0
|
|
20230619,180500,9009464500,81200,81200,81200,81200,0
|
|
20230619,180400,9009464500,81200,81200,81200,81200,0
|
|
20230619,180300,9009464500,81200,81200,81200,81200,0
|
|
20230619,180200,9009464500,81200,81200,81200,81200,0
|
|
20230619,180100,9009464500,81200,81200,81200,81200,0
|
|
20230619,180000,9009464500,81200,81200,81200,81200,0
|
|
20230619,175900,9009464500,81200,81200,81200,81200,0
|
|
20230619,175800,9009464500,81200,81200,81200,81200,0
|
|
20230619,175700,9009464500,81200,81200,81200,81200,0
|
|
20230619,175600,9009464500,81200,81200,81200,81200,0
|
|
20230619,175500,9009464500,81200,81200,81200,81200,0
|
|
20230619,175400,9009464500,81200,81200,81200,81200,0
|
|
20230619,175300,9009464500,81200,81200,81200,81200,0
|
|
20230619,175200,9009464500,81200,81200,81200,81200,0
|
|
20230619,175100,9009464500,81200,81200,81200,81200,0
|
|
20230619,175000,9009464500,81200,81200,81200,81200,0
|
|
20230619,174900,9009464500,81200,81200,81200,81200,0
|
|
20230619,174800,9009464500,81200,81200,81200,81200,0
|
|
20230619,174700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,174600,9009464500,81200,81200,81200,81200,0
|
|
20230619,174500,9009464500,81200,81200,81200,81200,0
|
|
20230619,174400,9009464500,81200,81200,81200,81200,0
|
|
20230619,174300,9009464500,81200,81200,81200,81200,0
|
|
20230619,174200,9009464500,81200,81200,81200,81200,0
|
|
20230619,174100,9009464500,81200,81200,81200,81200,0
|
|
20230619,174000,9009464500,81200,81200,81200,81200,0
|
|
20230619,173900,9009464500,81200,81200,81200,81200,0
|
|
20230619,173800,9009464500,81200,81200,81200,81200,0
|
|
20230619,173700,9009464500,81200,81200,81200,81200,0
|
|
20230619,173600,9009464500,81200,81200,81200,81200,0
|
|
20230619,173500,9009464500,81200,81200,81200,81200,0
|
|
20230619,173400,9009464500,81200,81200,81200,81200,0
|
|
20230619,173300,9009464500,81200,81200,81200,81200,0
|
|
20230619,173200,9009464500,81200,81200,81200,81200,0
|
|
20230619,173100,9009464500,81200,81200,81200,81200,0
|
|
20230619,173000,9009464500,81200,81200,81200,81200,0
|
|
20230619,172900,9009464500,81200,81200,81200,81200,0
|
|
20230619,172800,9009464500,81200,81200,81200,81200,0
|
|
20230619,172700,9009464500,81200,81200,81200,81200,0
|
|
20230619,172600,9009464500,81200,81200,81200,81200,0
|
|
20230619,172500,9009464500,81200,81200,81200,81200,0
|
|
20230619,172400,9009464500,81200,81200,81200,81200,0
|
|
20230619,172300,9009464500,81200,81200,81200,81200,0
|
|
20230619,172200,9009464500,81200,81200,81200,81200,0
|
|
20230619,172100,9009464500,81200,81200,81200,81200,0
|
|
20230619,172000,9009464500,81200,81200,81200,81200,0
|
|
20230619,171900,9009464500,81200,81200,81200,81200,0
|
|
20230619,171800,9009464500,81200,81200,81200,81200,0
|
|
20230619,171700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,171600,9009464500,81200,81200,81200,81200,0
|
|
20230619,171500,9009464500,81200,81200,81200,81200,0
|
|
20230619,171400,9009464500,81200,81200,81200,81200,0
|
|
20230619,171300,9009464500,81200,81200,81200,81200,0
|
|
20230619,171200,9009464500,81200,81200,81200,81200,0
|
|
20230619,171100,9009464500,81200,81200,81200,81200,0
|
|
20230619,171000,9009464500,81200,81200,81200,81200,0
|
|
20230619,170900,9009464500,81200,81200,81200,81200,0
|
|
20230619,170800,9009464500,81200,81200,81200,81200,0
|
|
20230619,170700,9009464500,81200,81200,81200,81200,0
|
|
20230619,170600,9009464500,81200,81200,81200,81200,0
|
|
20230619,170500,9009464500,81200,81200,81200,81200,0
|
|
20230619,170400,9009464500,81200,81200,81200,81200,0
|
|
20230619,170300,9009464500,81200,81200,81200,81200,0
|
|
20230619,170200,9009464500,81200,81200,81200,81200,0
|
|
20230619,170100,9009464500,81200,81200,81200,81200,0
|
|
20230619,170000,9009464500,81200,81200,81200,81200,0
|
|
20230619,165900,9009464500,81200,81200,81200,81200,0
|
|
20230619,165800,9009464500,81200,81200,81200,81200,0
|
|
20230619,165700,9009464500,81200,81200,81200,81200,0
|
|
20230619,165600,9009464500,81200,81200,81200,81200,0
|
|
20230619,165500,9009464500,81200,81200,81200,81200,0
|
|
20230619,165400,9009464500,81200,81200,81200,81200,0
|
|
20230619,165300,9009464500,81200,81200,81200,81200,0
|
|
20230619,165200,9009464500,81200,81200,81200,81200,0
|
|
20230619,165100,9009464500,81200,81200,81200,81200,0
|
|
20230619,165000,9009464500,81200,81200,81200,81200,0
|
|
20230619,164900,9009464500,81200,81200,81200,81200,0
|
|
20230619,164800,9009464500,81200,81200,81200,81200,0
|
|
20230619,164700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,164600,9009464500,81200,81200,81200,81200,0
|
|
20230619,164500,9009464500,81200,81200,81200,81200,0
|
|
20230619,164400,9009464500,81200,81200,81200,81200,0
|
|
20230619,164300,9009464500,81200,81200,81200,81200,0
|
|
20230619,164200,9009464500,81200,81200,81200,81200,0
|
|
20230619,164100,9009464500,81200,81200,81200,81200,0
|
|
20230619,164000,9009464500,81200,81200,81200,81200,0
|
|
20230619,163900,9009464500,81200,81200,81200,81200,0
|
|
20230619,163800,9009464500,81200,81200,81200,81200,0
|
|
20230619,163700,9009464500,81200,81200,81200,81200,0
|
|
20230619,163600,9009464500,81200,81200,81200,81200,0
|
|
20230619,163500,9009464500,81200,81200,81200,81200,0
|
|
20230619,163400,9009464500,81200,81200,81200,81200,0
|
|
20230619,163300,9009464500,81200,81200,81200,81200,0
|
|
20230619,163200,9009464500,81200,81200,81200,81200,0
|
|
20230619,163100,9009464500,81200,81200,81200,81200,0
|
|
20230619,163000,9009464500,81200,81200,81200,81200,0
|
|
20230619,162900,9009464500,81200,81200,81200,81200,0
|
|
20230619,162800,9009464500,81200,81200,81200,81200,0
|
|
20230619,162700,9009464500,81200,81200,81200,81200,0
|
|
20230619,162600,9009464500,81200,81200,81200,81200,0
|
|
20230619,162500,9009464500,81200,81200,81200,81200,0
|
|
20230619,162400,9009464500,81200,81200,81200,81200,0
|
|
20230619,162300,9009464500,81200,81200,81200,81200,0
|
|
20230619,162200,9009464500,81200,81200,81200,81200,0
|
|
20230619,162100,9009464500,81200,81200,81200,81200,0
|
|
20230619,162000,9009464500,81200,81200,81200,81200,0
|
|
20230619,161900,9009464500,81200,81200,81200,81200,0
|
|
20230619,161800,9009464500,81200,81200,81200,81200,0
|
|
20230619,161700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,161600,9009464500,81200,81200,81200,81200,0
|
|
20230619,161500,9009464500,81200,81200,81200,81200,0
|
|
20230619,161400,9009464500,81200,81200,81200,81200,0
|
|
20230619,161300,9009464500,81200,81200,81200,81200,0
|
|
20230619,161200,9009464500,81200,81200,81200,81200,0
|
|
20230619,161100,9009464500,81200,81200,81200,81200,0
|
|
20230619,161000,9009464500,81200,81200,81200,81200,0
|
|
20230619,160900,9009464500,81200,81200,81200,81200,0
|
|
20230619,160800,9009464500,81200,81200,81200,81200,0
|
|
20230619,160700,9009464500,81200,81200,81200,81200,0
|
|
20230619,160600,9009464500,81200,81200,81200,81200,0
|
|
20230619,160500,9009464500,81200,81200,81200,81200,0
|
|
20230619,160400,9009464500,81200,81200,81200,81200,0
|
|
20230619,160300,9009464500,81200,81200,81200,81200,0
|
|
20230619,160200,9009464500,81200,81200,81200,81200,0
|
|
20230619,160100,9009464500,81200,81200,81200,81200,0
|
|
20230619,160000,9009464500,81200,81200,81200,81200,0
|
|
20230619,155900,9009464500,81200,81200,81200,81200,0
|
|
20230619,155800,9009464500,81200,81200,81200,81200,0
|
|
20230619,155700,9009464500,81200,81200,81200,81200,0
|
|
20230619,155600,9009464500,81200,81200,81200,81200,0
|
|
20230619,155500,9009464500,81200,81200,81200,81200,0
|
|
20230619,155400,9009464500,81200,81200,81200,81200,0
|
|
20230619,155300,9009464500,81200,81200,81200,81200,0
|
|
20230619,155200,9009464500,81200,81200,81200,81200,0
|
|
20230619,155100,9009464500,81200,81200,81200,81200,0
|
|
20230619,155000,9009464500,81200,81200,81200,81200,0
|
|
20230619,154900,9009464500,81200,81200,81200,81200,0
|
|
20230619,154800,9009464500,81200,81200,81200,81200,0
|
|
20230619,154700,9009464500,81200,81200,81200,81200,4183
|
|
20230619,154600,9009464500,81200,81200,81200,81200,0
|
|
20230619,154500,9009464500,81200,81200,81200,81200,0
|
|
20230619,154400,9009464500,81200,81200,81200,81200,0
|
|
20230619,154300,9009464500,81200,81200,81200,81200,0
|
|
20230619,154200,9009464500,81200,81200,81200,81200,0
|
|
20230619,154100,9009464500,81200,81200,81200,81200,0
|
|
20230619,154000,9009464500,81200,81200,81200,81200,0
|
|
20230619,153900,9009464500,81200,81200,81200,81200,0
|
|
20230619,153800,9009464500,81200,81200,81200,81200,0
|
|
20230619,153700,9009464500,81200,81200,81200,81200,0
|
|
20230619,153600,9009464500,81200,81200,81200,81200,0
|
|
20230619,153500,9009464500,81200,81200,81200,81200,0
|
|
20230619,153400,9009464500,81200,81200,81200,81200,0
|
|
20230619,153300,9009464500,81200,81200,81200,81200,0
|
|
20230619,153200,9009464500,81200,81200,81200,81200,0
|
|
20230619,153100,9009464500,81200,81200,81200,81200,0
|
|
20230619,153000,9009464500,81200,81200,81200,81200,4183
|
|
20230619,152900,8669804900,81700,81700,81700,81700,0
|
|
20230619,152800,8669804900,81700,81700,81700,81700,0
|
|
20230619,152700,8669804900,81700,81700,81700,81700,0
|
|
20230619,152600,8669804900,81700,81700,81700,81700,0
|
|
20230619,152500,8669804900,81700,81700,81700,81700,0
|
|
20230619,152400,8669804900,81700,81700,81700,81700,0
|
|
20230619,152300,8669804900,81700,81700,81700,81700,0
|
|
20230619,152200,8669804900,81700,81700,81700,81700,0
|
|
20230619,152100,8669804900,81700,81700,81700,81700,0
|
|
20230619,152000,8669804900,81700,81700,81700,81700,0
|
|
20230619,151900,8669804900,81700,81600,81700,81400,4119
|
|
20230619,151800,8334468800,81600,81600,81600,81600,322
|
|
20230619,151700,8308193600,81500,81400,81500,81400,714
|
|
20230619,151600,8250006100,81400,81500,81500,81400,161
|
|
20230619,151500,8236890600,81400,81400,81400,81400,122
|
|
20230619,151400,8226959800,81500,81500,81500,81400,594
|
|
20230619,151300,8178606800,81400,81500,81500,81400,339
|
|
20230619,151200,8150981400,81500,81500,81500,81500,41
|
|
20230619,151100,8147639900,81500,81400,81500,81400,651
|
|
20230619,151000,8094583500,81400,81500,81600,81400,232
|
|
20230619,150900,8075684200,81400,81400,81400,81400,127
|
|
20230619,150800,8065346400,81500,81500,81500,81400,1147
|
|
20230619,150700,7971873000,81500,81600,81600,81500,946
|
|
20230619,150600,7894765900,81500,81600,81600,81500,70
|
|
20230619,150500,7889057100,81600,81600,81700,81600,239
|
|
20230619,150400,7869541000,81600,81500,81700,81500,674
|
|
20230619,150300,7814549600,81500,81400,81500,81400,227
|
|
20230619,150200,7796050800,81500,81600,81600,81500,416
|
|
20230619,150100,7762141700,81600,81500,81600,81500,203
|
|
20230619,150000,7745581700,81600,81500,81600,81500,292
|
|
20230619,145900,7721758300,81500,81500,81500,81500,148
|
|
20230619,145800,7709696300,81500,81500,81500,81500,202
|
|
20230619,145700,7693233300,81500,81600,81600,81500,534
|
|
20230619,145600,7649711100,81600,81600,81600,81600,28
|
|
20230619,145500,7647426300,81500,81400,81600,81400,451
|
|
20230619,145400,7610665400,81500,81500,81500,81400,62
|
|
20230619,145300,7605613500,81500,81500,81500,81400,320
|
|
20230619,145200,7579534300,81500,81500,81500,81400,45
|
|
20230619,145100,7575868100,81400,81400,81400,81400,935
|
|
20230619,145000,7499759100,81300,81400,81400,81300,14
|
|
20230619,144900,7498620700,81300,81400,81400,81300,5
|
|
20230619,144800,7498214000,81300,81300,81300,81300,153
|
|
20230619,144700,7485775100,81300,81300,81300,81300,319
|
|
20230619,144600,7459840400,81400,81400,81400,81300,119
|
|
20230619,144500,7450164300,81400,81400,81400,81400,528
|
|
20230619,144400,7407185100,81500,81500,81500,81500,481
|
|
20230619,144300,7367983600,81500,81500,81600,81500,514
|
|
20230619,144200,7326092500,81500,81500,81500,81500,1
|
|
20230619,144100,7326011000,81500,81600,81600,81500,23
|
|
20230619,144000,7324135500,81600,81500,81600,81500,87
|
|
20230619,143900,7317040300,81500,81500,81500,81500,11
|
|
20230619,143800,7316143800,81500,81600,81600,81500,42
|
|
20230619,143700,7312717800,81500,81600,81700,81500,619
|
|
20230619,143600,7262209900,81700,81600,81700,81600,75
|
|
20230619,143500,7256089800,81700,81700,81700,81700,13
|
|
20230619,143400,7255027700,81700,81700,81700,81600,80
|
|
20230619,143300,7248492800,81600,81600,81600,81600,682
|
|
20230619,143200,7192841600,81600,81400,81600,81400,1691
|
|
20230619,143100,7055158100,81400,81300,81400,81300,150
|
|
20230619,143000,7042949300,81400,81300,81400,81300,11
|
|
20230619,142900,7042054700,81300,81400,81400,81300,39
|
|
20230619,142800,7038883300,81300,81300,81400,81300,233
|
|
20230619,142700,7019939000,81400,81300,81400,81300,29
|
|
20230619,142600,7017580100,81300,81300,81300,81300,0
|
|
20230619,142500,7017580100,81300,81400,81400,81300,118
|
|
20230619,142400,7007976600,81300,81300,81300,81300,517
|
|
20230619,142300,6965944500,81300,81300,81300,81300,0
|
|
20230619,142200,6965944500,81300,81300,81400,81300,70
|
|
20230619,142100,6960252000,81400,81400,81400,81300,269
|
|
20230619,142000,6938381900,81400,81300,81400,81300,404
|
|
20230619,141900,6905513200,81300,81300,81400,81300,121
|
|
20230619,141800,6895674300,81300,81300,81300,81300,49
|
|
20230619,141700,6891690600,81300,81400,81400,81300,96
|
|
20230619,141600,6883880700,81300,81300,81400,81300,151
|
|
20230619,141500,6871591000,81300,81300,81300,81300,11
|
|
20230619,141400,6870696700,81300,81300,81300,81300,116
|
|
20230619,141300,6861265900,81300,81300,81400,81300,858
|
|
20230619,141200,6791510100,81400,81400,81400,81400,2
|
|
20230619,141100,6791347300,81400,81500,81500,81300,475
|
|
20230619,141000,6752683700,81400,81400,81400,81400,30
|
|
20230619,140900,6750241700,81400,81400,81400,81400,22
|
|
20230619,140800,6748450900,81400,81400,81400,81400,32
|
|
20230619,140700,6745846100,81400,81400,81400,81400,465
|
|
20230619,140600,6707995100,81400,81500,81500,81400,48
|
|
20230619,140500,6704085300,81500,81500,81500,81400,205
|
|
20230619,140400,6687394100,81400,81500,81500,81400,45
|
|
20230619,140300,6683728600,81500,81500,81500,81400,47
|
|
20230619,140200,6679901900,81500,81500,81500,81400,44
|
|
20230619,140100,6676317100,81500,81400,81500,81400,76
|
|
20230619,140000,6670128400,81400,81500,81500,81400,14
|
|
20230619,135900,6668988500,81500,81400,81500,81300,125
|
|
20230619,135800,6658814400,81500,81400,81500,81400,391
|
|
20230619,135700,6626986400,81400,81400,81400,81300,68
|
|
20230619,135600,6621455500,81400,81500,81500,81400,365
|
|
20230619,135500,6591744000,81500,81600,81600,81400,802
|
|
20230619,135400,6526416100,81600,81600,81600,81600,243
|
|
20230619,135300,6506587300,81500,81600,81600,81500,64
|
|
20230619,135200,6501367200,81600,81500,81600,81500,949
|
|
20230619,135100,6424021800,81500,81500,81500,81500,5
|
|
20230619,135000,6423614300,81600,81600,81600,81500,97
|
|
20230619,134900,6415701500,81500,81600,81600,81500,263
|
|
20230619,134800,6394242400,81700,81700,81700,81600,265
|
|
20230619,134700,6372594500,81700,81600,81700,81600,26
|
|
20230619,134600,6370472300,81600,81700,81700,81600,13
|
|
20230619,134500,6369411400,81600,81600,81600,81600,3
|
|
20230619,134400,6369166600,81600,81600,81600,81600,275
|
|
20230619,134300,6346726600,81600,81500,81600,81500,26
|
|
20230619,134200,6344607500,81600,81600,81600,81600,1058
|
|
20230619,134100,6258274700,81600,81700,81700,81600,217
|
|
20230619,134000,6240560600,81700,81700,81700,81700,61
|
|
20230619,133900,6235576900,81600,81600,81700,81600,35
|
|
20230619,133800,6232719400,81700,81600,81700,81600,50
|
|
20230619,133700,6228635700,81600,81700,81700,81600,68
|
|
20230619,133600,6223083700,81700,81700,81700,81600,45
|
|
20230619,133500,6219408400,81700,81700,81700,81700,43
|
|
20230619,133400,6215895300,81600,81700,81700,81600,49
|
|
20230619,133300,6211893200,81600,81600,81600,81600,200
|
|
20230619,133200,6195573200,81500,81600,81600,81500,123
|
|
20230619,133100,6185542600,81600,81600,81600,81600,67
|
|
20230619,133000,6180075400,81500,81500,81500,81500,24
|
|
20230619,132900,6178119400,81500,81500,81500,81500,119
|
|
20230619,132800,6168420900,81600,81500,81600,81500,262
|
|
20230619,132700,6147067000,81500,81600,81600,81500,386
|
|
20230619,132600,6115581400,81700,81600,81700,81600,251
|
|
20230619,132500,6095082700,81600,81700,81700,81600,244
|
|
20230619,132400,6075149200,81800,81700,81800,81700,4
|
|
20230619,132300,6074822100,81700,81600,81800,81600,772
|
|
20230619,132200,6011774400,81600,81700,81700,81600,77
|
|
20230619,132100,6005490500,81700,81600,81800,81500,694
|
|
20230619,132000,5948878700,81600,81600,81600,81600,12
|
|
20230619,131900,5947899500,81700,81600,81700,81600,238
|
|
20230619,131800,5928478300,81700,81700,81700,81600,255
|
|
20230619,131700,5907646000,81700,81700,81700,81600,337
|
|
20230619,131600,5880115100,81600,81700,81700,81600,71
|
|
20230619,131500,5874318300,81600,81600,81600,81600,4
|
|
20230619,131400,5873991900,81600,81600,81600,81600,51
|
|
20230619,131300,5869830300,81600,81600,81700,81600,160
|
|
20230619,131200,5856769500,81700,81700,81700,81700,7
|
|
20230619,131100,5856197600,81700,81700,81700,81600,171
|
|
20230619,131000,5842238100,81600,81700,81700,81600,37
|
|
20230619,130900,5839216300,81700,81700,81700,81600,102
|
|
20230619,130800,5830884100,81700,81700,81700,81700,1
|
|
20230619,130700,5830802400,81600,81600,81700,81600,64
|
|
20230619,130600,5825579900,81600,81600,81600,81600,38
|
|
20230619,130500,5822479100,81600,81700,81700,81600,179
|
|
20230619,130400,5807856000,81600,81600,81700,81600,51
|
|
20230619,130300,5803690800,81700,81700,81700,81600,112
|
|
20230619,130200,5794547400,81700,81600,81700,81600,348
|
|
20230619,130100,5766147600,81700,81600,81700,81600,91
|
|
20230619,130000,5758713100,81600,81700,81700,81600,12
|
|
20230619,125900,5757733800,81600,81700,81700,81600,75
|
|
20230619,125800,5751609900,81600,81700,81700,81600,18
|
|
20230619,125700,5750140500,81600,81600,81700,81600,425
|
|
20230619,125600,5715460400,81600,81600,81700,81600,25
|
|
20230619,125500,5713419800,81600,81500,81700,81500,372
|
|
20230619,125400,5683053700,81600,81600,81600,81500,129
|
|
20230619,125300,5672534900,81600,81700,81700,81500,949
|
|
20230619,125200,5595096200,81700,81700,81700,81600,102
|
|
20230619,125100,5586768700,81700,81800,81800,81700,1335
|
|
20230619,125000,5477698300,81800,81700,81800,81700,120
|
|
20230619,124900,5467882400,81700,81800,81800,81700,76
|
|
20230619,124800,5461666800,81800,81700,81800,81700,60
|
|
20230619,124700,5456763200,81700,81800,81900,81700,610
|
|
20230619,124600,5406865400,81800,81900,81900,81800,28
|
|
20230619,124500,5404574000,81800,82000,82000,81800,105
|
|
20230619,124400,5395981200,81800,81900,82000,81800,767
|
|
20230619,124300,5333189300,81900,82000,82000,81900,230
|
|
20230619,124200,5314339500,82000,82000,82000,82000,17
|
|
20230619,124100,5312945500,82000,82000,82000,82000,11
|
|
20230619,124000,5312043500,82100,82000,82100,82000,318
|
|
20230619,123900,5285950900,82000,82100,82100,82000,271
|
|
20230619,123800,5263722600,82000,82100,82100,82000,80
|
|
20230619,123700,5257157100,82000,82100,82100,82000,103
|
|
20230619,123600,5248704300,82000,82000,82000,82000,29
|
|
20230619,123500,5246326300,82000,82000,82000,82000,12
|
|
20230619,123400,5245342300,82100,82000,82100,82000,113
|
|
20230619,123300,5236066100,82100,82100,82100,82100,182
|
|
20230619,123200,5221123900,82100,82000,82100,82000,40
|
|
20230619,123100,5217843700,82000,82100,82100,82000,109
|
|
20230619,123000,5208902600,82100,82000,82100,82000,47
|
|
20230619,122900,5205045100,82100,82100,82100,82100,40
|
|
20230619,122800,5201761100,82000,82100,82100,82000,57
|
|
20230619,122700,5197083900,82100,82100,82100,82100,53
|
|
20230619,122600,5192732600,82000,82100,82100,82000,58
|
|
20230619,122500,5187974000,82100,82000,82100,82000,88
|
|
20230619,122400,5180755100,82000,82000,82000,81900,269
|
|
20230619,122300,5158705600,81900,82000,82000,81900,27
|
|
20230619,122200,5156493500,82000,81900,82000,81900,201
|
|
20230619,122100,5140013600,81900,82000,82000,81900,24
|
|
20230619,122000,5138047900,82000,82000,82000,82000,316
|
|
20230619,121900,5112135900,82000,82000,82100,82000,70
|
|
20230619,121800,5106392500,82100,82000,82100,82000,113
|
|
20230619,121700,5097119800,82000,82000,82000,82000,0
|
|
20230619,121600,5097119800,82000,82100,82100,82000,13
|
|
20230619,121500,5096053700,82100,82100,82100,82100,2
|
|
20230619,121400,5095889500,82000,82100,82100,82000,12
|
|
20230619,121300,5094905400,82100,82100,82100,82100,262
|
|
20230619,121200,5073395200,82200,82200,82200,82200,29
|
|
20230619,121100,5071011400,82300,82200,82300,82200,184
|
|
20230619,121000,5055885700,82200,82200,82200,82200,40
|
|
20230619,120900,5052597700,82200,82200,82200,82200,54
|
|
20230619,120800,5048158900,82300,82200,82300,82200,64
|
|
20230619,120700,5042897500,82200,82200,82200,82100,133
|
|
20230619,120600,5031969100,82100,82100,82200,82100,140
|
|
20230619,120500,5020471600,82100,82100,82100,82100,154
|
|
20230619,120400,5007828200,82100,82100,82100,82100,0
|
|
20230619,120300,5007828200,82100,82100,82100,82100,56
|
|
20230619,120200,5003230600,82200,82100,82200,82100,51
|
|
20230619,120100,4999043200,82200,82100,82300,82100,551
|
|
20230619,120000,4953754200,82200,82100,82200,82100,239
|
|
20230619,115900,4934122100,82100,82200,82200,82100,142
|
|
20230619,115800,4922461200,82200,82000,82200,82000,240
|
|
20230619,115700,4902759200,82000,82000,82000,82000,29
|
|
20230619,115600,4900381200,82000,81900,82000,81900,50
|
|
20230619,115500,4896282400,81900,81900,82000,81900,196
|
|
20230619,115400,4880221600,82000,82000,82000,82000,59
|
|
20230619,115300,4875383600,82000,81800,82000,81800,645
|
|
20230619,115200,4822559000,81900,81900,81900,81900,41
|
|
20230619,115100,4819201100,81900,81800,81900,81800,49
|
|
20230619,115000,4815189200,81900,81900,81900,81900,168
|
|
20230619,114900,4801430000,81800,81900,81900,81800,91
|
|
20230619,114800,4793979700,81800,81800,81900,81800,64
|
|
20230619,114700,4788740400,81800,81800,81800,81800,35
|
|
20230619,114600,4785877400,81800,81900,81900,81800,60
|
|
20230619,114500,4780968300,81900,81900,81900,81900,163
|
|
20230619,114400,4767618600,81900,81900,82000,81900,16
|
|
20230619,114300,4766308100,82000,82000,82100,82000,241
|
|
20230619,114200,4746543100,82000,82000,82000,82000,34
|
|
20230619,114100,4743755100,82100,82100,82100,82100,9
|
|
20230619,114000,4743016200,82100,82100,82100,82100,29
|
|
20230619,113900,4740635300,82100,82200,82200,82100,67
|
|
20230619,113800,4735132400,82300,82000,82300,82000,463
|
|
20230619,113700,4697104600,82000,81900,82000,81900,98
|
|
20230619,113600,4689073100,82000,81900,82000,81900,148
|
|
20230619,113500,4676949300,81900,81900,81900,81800,29
|
|
20230619,113400,4674575300,81900,81900,81900,81800,155
|
|
20230619,113300,4661882200,81800,81900,81900,81800,121
|
|
20230619,113200,4651974600,81900,81900,82000,81800,491
|
|
20230619,113100,4611772700,81900,82000,82000,81900,337
|
|
20230619,113000,4584165100,82000,82000,82000,81900,126
|
|
20230619,112900,4573841900,82100,82000,82100,82000,38
|
|
20230619,112800,4570725800,82000,82000,82000,82000,84
|
|
20230619,112700,4563837800,82100,82100,82100,82100,208
|
|
20230619,112600,4546761000,82000,82000,82000,82000,12
|
|
20230619,112500,4545777000,82100,81900,82100,81900,271
|
|
20230619,112400,4523550100,82000,81900,82000,81900,57
|
|
20230619,112300,4518878900,81900,81900,82000,81900,32
|
|
20230619,112200,4516257900,82000,82100,82100,82000,315
|
|
20230619,112100,4490421200,82000,82000,82000,82000,33
|
|
20230619,112000,4487715200,81900,81900,81900,81900,125
|
|
20230619,111900,4477477700,81800,81900,81900,81800,31
|
|
20230619,111800,4474941100,81900,81800,81900,81800,180
|
|
20230619,111700,4460211700,81900,82000,82000,81900,78
|
|
20230619,111600,4453820300,82000,81900,82100,81900,712
|
|
20230619,111500,4395456300,81900,81800,81900,81800,350
|
|
20230619,111400,4366804100,81800,81800,81900,81800,85
|
|
20230619,111300,4359850900,81900,81900,81900,81800,119
|
|
20230619,111200,4350112600,81900,81900,81900,81900,203
|
|
20230619,111100,4333486900,82000,81900,82000,81900,195
|
|
20230619,111000,4317509800,82000,81900,82000,81900,66
|
|
20230619,110900,4312101200,81900,82000,82000,81900,42
|
|
20230619,110800,4308660400,81900,82000,82000,81900,136
|
|
20230619,110700,4297516700,81900,82000,82000,81900,43
|
|
20230619,110600,4293994500,81900,82000,82000,81900,94
|
|
20230619,110500,4286287100,82000,81900,82000,81900,216
|
|
20230619,110400,4268579100,82000,82000,82000,81900,61
|
|
20230619,110300,4263579800,82000,81900,82000,81900,206
|
|
20230619,110200,4246708200,82000,82000,82000,81900,171
|
|
20230619,110100,4232697500,82000,82000,82100,82000,236
|
|
20230619,110000,4213336900,82000,82000,82100,82000,36
|
|
20230619,105900,4210384600,82100,82000,82100,82000,59
|
|
20230619,105800,4205543600,82000,82000,82000,81900,185
|
|
20230619,105700,4190379800,81900,82000,82000,81900,17
|
|
20230619,105600,4188987400,81900,81900,82100,81900,97
|
|
20230619,105500,4181030100,82000,81800,82000,81800,295
|
|
20230619,105400,4156865600,81800,81800,81900,81800,44
|
|
20230619,105300,4153266300,81800,81800,81900,81800,133
|
|
20230619,105200,4142386700,81800,81900,81900,81800,399
|
|
20230619,105100,4109746700,81900,81900,82000,81900,386
|
|
20230619,105000,4078122900,82000,81900,82000,81900,53
|
|
20230619,104900,4073780800,81900,81900,82000,81900,41
|
|
20230619,104800,4070422800,82000,81900,82000,81900,179
|
|
20230619,104700,4055756900,81800,82000,82000,81800,423
|
|
20230619,104600,4021114500,82100,81900,82100,81900,173
|
|
20230619,104500,4006926000,82000,82000,82000,81900,134
|
|
20230619,104400,3995944900,82000,81800,82000,81800,129
|
|
20230619,104300,3985386900,81900,81800,82100,81700,451
|
|
20230619,104200,3948477800,81700,81700,81800,81700,203
|
|
20230619,104100,3931892100,81700,82100,82100,81700,3056
|
|
20230619,104000,3681526500,82100,82000,82100,82000,146
|
|
20230619,103900,3669545900,82000,82100,82100,82000,142
|
|
20230619,103800,3657892400,82000,82100,82100,82000,540
|
|
20230619,103700,3613607200,82000,82000,82100,82000,43
|
|
20230619,103600,3610080300,82000,82100,82100,82000,1098
|
|
20230619,103500,3520036600,82000,82000,82100,82000,270
|
|
20230619,103400,3497879400,82100,82100,82100,82000,104
|
|
20230619,103300,3489345600,82100,82200,82300,82100,3181
|
|
20230619,103200,3227989800,82200,82300,82300,82200,163
|
|
20230619,103100,3214580200,82200,82300,82300,82200,42
|
|
20230619,103000,3211125000,82200,82200,82300,82200,474
|
|
20230619,102900,3172162000,82200,82300,82300,82200,112
|
|
20230619,102800,3162945600,82300,82300,82300,82300,389
|
|
20230619,102700,3130930900,82300,82300,82300,82300,0
|
|
20230619,102600,3130930900,82300,82300,82400,82300,92
|
|
20230619,102500,3123359000,82400,82200,82400,82200,268
|
|
20230619,102400,3101304700,82300,82600,82600,82200,272
|
|
20230619,102300,3078911800,82500,82300,82500,82300,142
|
|
20230619,102200,3067207700,82300,82200,82300,82200,120
|
|
20230619,102100,3057333800,82200,82300,82300,82200,388
|
|
20230619,102000,3025406400,82300,82500,82500,82200,2999
|
|
20230619,101900,2778387800,82600,82300,82600,82300,186
|
|
20230619,101800,2763046700,82400,82300,82400,82300,436
|
|
20230619,101700,2727157900,82300,82300,82400,82300,252
|
|
20230619,101600,2706414300,82400,82400,82400,82300,70
|
|
20230619,101500,2700648300,82500,82400,82500,82400,262
|
|
20230619,101400,2679056500,82300,82400,82400,82300,356
|
|
20230619,101300,2649733700,82400,82400,82400,82300,140
|
|
20230619,101200,2638199800,82600,82400,82800,82300,442
|
|
20230619,101100,2601726700,82400,82400,82400,82300,344
|
|
20230619,101000,2573391100,82400,82400,82400,82300,189
|
|
20230619,100900,2557818700,82400,82300,82400,82300,21
|
|
20230619,100800,2556089700,82300,82400,82400,82300,205
|
|
20230619,100700,2539215500,82400,82300,82400,82300,202
|
|
20230619,100600,2522572600,82300,82300,82400,82300,76
|
|
20230619,100500,2516317700,82300,82400,82400,82300,98
|
|
20230619,100400,2508249200,82400,82400,82400,82300,221
|
|
20230619,100300,2490040800,82400,82400,82400,82300,173
|
|
20230619,100200,2475793600,82400,82400,82400,82300,327
|
|
20230619,100100,2448876800,82400,82400,82500,82400,576
|
|
20230619,100000,2401414300,82500,82500,82600,82500,953
|
|
20230619,095900,2322789600,82600,82600,82600,82500,428
|
|
20230619,095800,2287460700,82600,82500,82600,82500,73
|
|
20230619,095700,2281437000,82500,82600,82700,82500,183
|
|
20230619,095600,2266322300,82600,82600,82700,82600,134
|
|
20230619,095500,2255244900,82700,82700,82700,82700,340
|
|
20230619,095400,2227126900,82800,82800,82800,82700,100
|
|
20230619,095300,2218849300,82800,82800,82800,82800,258
|
|
20230619,095200,2197486900,82900,83000,83000,82800,397
|
|
20230619,095100,2164578400,83000,83000,83100,83000,111
|
|
20230619,095000,2155363200,83000,83000,83100,83000,254
|
|
20230619,094900,2134264200,83100,83000,83100,83000,94
|
|
20230619,094800,2126457200,83100,83200,83200,83100,63
|
|
20230619,094700,2121221200,83300,83100,83300,83100,120
|
|
20230619,094600,2111236600,83100,83100,83100,83000,286
|
|
20230619,094500,2087486800,83100,83100,83100,82900,477
|
|
20230619,094400,2047906800,83100,83300,83300,83100,412
|
|
20230619,094300,2013616800,83300,83400,83500,83300,372
|
|
20230619,094200,1982571100,83400,83600,83700,83400,582
|
|
20230619,094100,1933938200,83600,83200,83600,83200,270
|
|
20230619,094000,1911420700,83200,83600,83600,83200,658
|
|
20230619,093900,1856532000,83600,83500,83600,83500,375
|
|
20230619,093800,1825182400,83500,83500,83600,83300,526
|
|
20230619,093700,1781275400,83500,83300,83500,83200,394
|
|
20230619,093600,1748422900,83300,83100,83400,83100,524
|
|
20230619,093500,1704774900,83300,83100,83300,82500,1957
|
|
20230619,093400,1542093200,83100,83000,83100,83000,366
|
|
20230619,093300,1511682100,83000,82900,83000,82900,17
|
|
20230619,093200,1510272300,82900,82600,83000,82600,1851
|
|
20230619,093100,1357077300,82600,82700,82800,82500,179
|
|
20230619,093000,1342279000,82800,82900,82900,82500,311
|
|
20230619,092900,1316559500,82900,83300,83300,82800,216
|
|
20230619,092800,1298641200,83300,82600,83300,82600,999
|
|
20230619,092700,1215934900,82500,82300,82500,82200,906
|
|
20230619,092600,1141293600,82300,82400,82500,82300,287
|
|
20230619,092500,1117669600,82600,82300,82600,82300,901
|
|
20230619,092400,1043345000,82300,82300,82300,82300,1135
|
|
20230619,092300,949934500,82300,82300,82300,82200,212
|
|
20230619,092200,932490900,82200,82300,82300,82200,427
|
|
20230619,092100,897351400,82300,82400,82400,82300,206
|
|
20230619,092000,880395600,82400,82300,82400,82300,59
|
|
20230619,091900,875537400,82400,82400,82400,82300,252
|
|
20230619,091800,854784000,82400,82400,82400,82300,124
|
|
20230619,091700,844566500,82400,82400,82400,82300,264
|
|
20230619,091600,822823200,82300,82400,82400,82300,574
|
|
20230619,091500,775579800,82400,82300,82400,82300,404
|
|
20230619,091400,742310100,82300,82300,82400,82300,296
|
|
20230619,091300,717943300,82300,82500,82500,82300,107
|
|
20230619,091200,709124400,82400,82400,82500,82400,16
|
|
20230619,091100,707805800,82400,82300,82400,82200,664
|
|
20230619,091000,653157900,82300,82500,82500,82300,254
|
|
20230619,090900,632246200,82400,82400,82500,82400,219
|
|
20230619,090800,614196500,82400,82400,82600,82400,369
|
|
20230619,090700,583781100,82400,82500,82500,82300,1133
|
|
20230619,090600,490445600,82500,82600,82700,82400,994
|
|
20230619,090500,408367400,82600,82800,82800,82600,815
|
|
20230619,090400,340999300,82800,82800,82800,82700,225
|
|
20230619,090300,322389700,82800,82800,82900,82700,1944
|
|
20230619,090200,161491600,82900,83000,83000,82800,305
|
|
20230619,090100,136233000,82800,83500,83500,82800,761
|
|
20230619,090000,73029000,83500,83200,83500,83200,876
|