600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,185600,8419536100,79500,79500,79500,79500,0
|
|
20230620,185500,8419536100,79500,79500,79500,79500,0
|
|
20230620,185400,8419536100,79500,79500,79500,79500,0
|
|
20230620,185300,8419536100,79500,79500,79500,79500,0
|
|
20230620,185200,8419536100,79500,79500,79500,79500,0
|
|
20230620,185100,8419536100,79500,79500,79500,79500,0
|
|
20230620,185000,8419536100,79500,79500,79500,79500,0
|
|
20230620,184900,8419536100,79500,79500,79500,79500,0
|
|
20230620,184800,8419536100,79500,79500,79500,79500,0
|
|
20230620,184700,8419536100,79500,79500,79500,79500,0
|
|
20230620,184600,8419536100,79500,79500,79500,79500,0
|
|
20230620,184500,8419536100,79500,79500,79500,79500,0
|
|
20230620,184400,8419536100,79500,79500,79500,79500,0
|
|
20230620,184300,8419536100,79500,79500,79500,79500,0
|
|
20230620,184200,8419536100,79500,79500,79500,79500,0
|
|
20230620,184100,8419536100,79500,79500,79500,79500,0
|
|
20230620,184000,8419536100,79500,79500,79500,79500,0
|
|
20230620,183900,8419536100,79500,79500,79500,79500,0
|
|
20230620,183800,8419536100,79500,79500,79500,79500,0
|
|
20230620,183700,8419536100,79500,79500,79500,79500,0
|
|
20230620,183600,8419536100,79500,79500,79500,79500,0
|
|
20230620,183500,8419536100,79500,79500,79500,79500,0
|
|
20230620,183400,8419536100,79500,79500,79500,79500,0
|
|
20230620,183300,8419536100,79500,79500,79500,79500,0
|
|
20230620,183200,8419536100,79500,79500,79500,79500,0
|
|
20230620,183100,8419536100,79500,79500,79500,79500,0
|
|
20230620,183000,8419536100,79500,79500,79500,79500,0
|
|
20230620,182900,8419536100,79500,79500,79500,79500,0
|
|
20230620,182800,8419536100,79500,79500,79500,79500,0
|
|
20230620,182700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,182600,8419536100,79500,79500,79500,79500,0
|
|
20230620,182500,8419536100,79500,79500,79500,79500,0
|
|
20230620,182400,8419536100,79500,79500,79500,79500,0
|
|
20230620,182300,8419536100,79500,79500,79500,79500,0
|
|
20230620,182200,8419536100,79500,79500,79500,79500,0
|
|
20230620,182100,8419536100,79500,79500,79500,79500,0
|
|
20230620,182000,8419536100,79500,79500,79500,79500,0
|
|
20230620,181900,8419536100,79500,79500,79500,79500,0
|
|
20230620,181800,8419536100,79500,79500,79500,79500,0
|
|
20230620,181700,8419536100,79500,79500,79500,79500,0
|
|
20230620,181600,8419536100,79500,79500,79500,79500,0
|
|
20230620,181500,8419536100,79500,79500,79500,79500,0
|
|
20230620,181400,8419536100,79500,79500,79500,79500,0
|
|
20230620,181300,8419536100,79500,79500,79500,79500,0
|
|
20230620,181200,8419536100,79500,79500,79500,79500,0
|
|
20230620,181100,8419536100,79500,79500,79500,79500,0
|
|
20230620,181000,8419536100,79500,79500,79500,79500,0
|
|
20230620,180900,8419536100,79500,79500,79500,79500,0
|
|
20230620,180800,8419536100,79500,79500,79500,79500,0
|
|
20230620,180700,8419536100,79500,79500,79500,79500,0
|
|
20230620,180600,8419536100,79500,79500,79500,79500,0
|
|
20230620,180500,8419536100,79500,79500,79500,79500,0
|
|
20230620,180400,8419536100,79500,79500,79500,79500,0
|
|
20230620,180300,8419536100,79500,79500,79500,79500,0
|
|
20230620,180200,8419536100,79500,79500,79500,79500,0
|
|
20230620,180100,8419536100,79500,79500,79500,79500,0
|
|
20230620,180000,8419536100,79500,79500,79500,79500,0
|
|
20230620,175900,8419536100,79500,79500,79500,79500,0
|
|
20230620,175800,8419536100,79500,79500,79500,79500,0
|
|
20230620,175700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,175600,8419536100,79500,79500,79500,79500,0
|
|
20230620,175500,8419536100,79500,79500,79500,79500,0
|
|
20230620,175400,8419536100,79500,79500,79500,79500,0
|
|
20230620,175300,8419536100,79500,79500,79500,79500,0
|
|
20230620,175200,8419536100,79500,79500,79500,79500,0
|
|
20230620,175100,8419536100,79500,79500,79500,79500,0
|
|
20230620,175000,8419536100,79500,79500,79500,79500,0
|
|
20230620,174900,8419536100,79500,79500,79500,79500,0
|
|
20230620,174800,8419536100,79500,79500,79500,79500,0
|
|
20230620,174700,8419536100,79500,79500,79500,79500,0
|
|
20230620,174600,8419536100,79500,79500,79500,79500,0
|
|
20230620,174500,8419536100,79500,79500,79500,79500,0
|
|
20230620,174400,8419536100,79500,79500,79500,79500,0
|
|
20230620,174300,8419536100,79500,79500,79500,79500,0
|
|
20230620,174200,8419536100,79500,79500,79500,79500,0
|
|
20230620,174100,8419536100,79500,79500,79500,79500,0
|
|
20230620,174000,8419536100,79500,79500,79500,79500,0
|
|
20230620,173900,8419536100,79500,79500,79500,79500,0
|
|
20230620,173800,8419536100,79500,79500,79500,79500,0
|
|
20230620,173700,8419536100,79500,79500,79500,79500,0
|
|
20230620,173600,8419536100,79500,79500,79500,79500,0
|
|
20230620,173500,8419536100,79500,79500,79500,79500,0
|
|
20230620,173400,8419536100,79500,79500,79500,79500,0
|
|
20230620,173300,8419536100,79500,79500,79500,79500,0
|
|
20230620,173200,8419536100,79500,79500,79500,79500,0
|
|
20230620,173100,8419536100,79500,79500,79500,79500,0
|
|
20230620,173000,8419536100,79500,79500,79500,79500,0
|
|
20230620,172900,8419536100,79500,79500,79500,79500,0
|
|
20230620,172800,8419536100,79500,79500,79500,79500,0
|
|
20230620,172700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,172600,8419536100,79500,79500,79500,79500,0
|
|
20230620,172500,8419536100,79500,79500,79500,79500,0
|
|
20230620,172400,8419536100,79500,79500,79500,79500,0
|
|
20230620,172300,8419536100,79500,79500,79500,79500,0
|
|
20230620,172200,8419536100,79500,79500,79500,79500,0
|
|
20230620,172100,8419536100,79500,79500,79500,79500,0
|
|
20230620,172000,8419536100,79500,79500,79500,79500,0
|
|
20230620,171900,8419536100,79500,79500,79500,79500,0
|
|
20230620,171800,8419536100,79500,79500,79500,79500,0
|
|
20230620,171700,8419536100,79500,79500,79500,79500,0
|
|
20230620,171600,8419536100,79500,79500,79500,79500,0
|
|
20230620,171500,8419536100,79500,79500,79500,79500,0
|
|
20230620,171400,8419536100,79500,79500,79500,79500,0
|
|
20230620,171300,8419536100,79500,79500,79500,79500,0
|
|
20230620,171200,8419536100,79500,79500,79500,79500,0
|
|
20230620,171100,8419536100,79500,79500,79500,79500,0
|
|
20230620,171000,8419536100,79500,79500,79500,79500,0
|
|
20230620,170900,8419536100,79500,79500,79500,79500,0
|
|
20230620,170800,8419536100,79500,79500,79500,79500,0
|
|
20230620,170700,8419536100,79500,79500,79500,79500,0
|
|
20230620,170600,8419536100,79500,79500,79500,79500,0
|
|
20230620,170500,8419536100,79500,79500,79500,79500,0
|
|
20230620,170400,8419536100,79500,79500,79500,79500,0
|
|
20230620,170300,8419536100,79500,79500,79500,79500,0
|
|
20230620,170200,8419536100,79500,79500,79500,79500,0
|
|
20230620,170100,8419536100,79500,79500,79500,79500,0
|
|
20230620,170000,8419536100,79500,79500,79500,79500,0
|
|
20230620,165900,8419536100,79500,79500,79500,79500,0
|
|
20230620,165800,8419536100,79500,79500,79500,79500,0
|
|
20230620,165700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,165600,8419536100,79500,79500,79500,79500,0
|
|
20230620,165500,8419536100,79500,79500,79500,79500,0
|
|
20230620,165400,8419536100,79500,79500,79500,79500,0
|
|
20230620,165300,8419536100,79500,79500,79500,79500,0
|
|
20230620,165200,8419536100,79500,79500,79500,79500,0
|
|
20230620,165100,8419536100,79500,79500,79500,79500,0
|
|
20230620,165000,8419536100,79500,79500,79500,79500,0
|
|
20230620,164900,8419536100,79500,79500,79500,79500,0
|
|
20230620,164800,8419536100,79500,79500,79500,79500,0
|
|
20230620,164700,8419536100,79500,79500,79500,79500,0
|
|
20230620,164600,8419536100,79500,79500,79500,79500,0
|
|
20230620,164500,8419536100,79500,79500,79500,79500,0
|
|
20230620,164400,8419536100,79500,79500,79500,79500,0
|
|
20230620,164300,8419536100,79500,79500,79500,79500,0
|
|
20230620,164200,8419536100,79500,79500,79500,79500,0
|
|
20230620,164100,8419536100,79500,79500,79500,79500,0
|
|
20230620,164000,8419536100,79500,79500,79500,79500,0
|
|
20230620,163900,8419536100,79500,79500,79500,79500,0
|
|
20230620,163800,8419536100,79500,79500,79500,79500,0
|
|
20230620,163700,8419536100,79500,79500,79500,79500,0
|
|
20230620,163600,8419536100,79500,79500,79500,79500,0
|
|
20230620,163500,8419536100,79500,79500,79500,79500,0
|
|
20230620,163400,8419536100,79500,79500,79500,79500,0
|
|
20230620,163300,8419536100,79500,79500,79500,79500,0
|
|
20230620,163200,8419536100,79500,79500,79500,79500,0
|
|
20230620,163100,8419536100,79500,79500,79500,79500,0
|
|
20230620,163000,8419536100,79500,79500,79500,79500,0
|
|
20230620,162900,8419536100,79500,79500,79500,79500,0
|
|
20230620,162800,8419536100,79500,79500,79500,79500,0
|
|
20230620,162700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,162600,8419536100,79500,79500,79500,79500,0
|
|
20230620,162500,8419536100,79500,79500,79500,79500,0
|
|
20230620,162400,8419536100,79500,79500,79500,79500,0
|
|
20230620,162300,8419536100,79500,79500,79500,79500,0
|
|
20230620,162200,8419536100,79500,79500,79500,79500,0
|
|
20230620,162100,8419536100,79500,79500,79500,79500,0
|
|
20230620,162000,8419536100,79500,79500,79500,79500,0
|
|
20230620,161900,8419536100,79500,79500,79500,79500,0
|
|
20230620,161800,8419536100,79500,79500,79500,79500,0
|
|
20230620,161700,8419536100,79500,79500,79500,79500,0
|
|
20230620,161600,8419536100,79500,79500,79500,79500,0
|
|
20230620,161500,8419536100,79500,79500,79500,79500,0
|
|
20230620,161400,8419536100,79500,79500,79500,79500,0
|
|
20230620,161300,8419536100,79500,79500,79500,79500,0
|
|
20230620,161200,8419536100,79500,79500,79500,79500,0
|
|
20230620,161100,8419536100,79500,79500,79500,79500,0
|
|
20230620,161000,8419536100,79500,79500,79500,79500,0
|
|
20230620,160900,8419536100,79500,79500,79500,79500,0
|
|
20230620,160800,8419536100,79500,79500,79500,79500,0
|
|
20230620,160700,8419536100,79500,79500,79500,79500,0
|
|
20230620,160600,8419536100,79500,79500,79500,79500,0
|
|
20230620,160500,8419536100,79500,79500,79500,79500,0
|
|
20230620,160400,8419536100,79500,79500,79500,79500,0
|
|
20230620,160300,8419536100,79500,79500,79500,79500,0
|
|
20230620,160200,8419536100,79500,79500,79500,79500,0
|
|
20230620,160100,8419536100,79500,79500,79500,79500,0
|
|
20230620,160000,8419536100,79500,79500,79500,79500,0
|
|
20230620,155900,8419536100,79500,79500,79500,79500,0
|
|
20230620,155800,8419536100,79500,79500,79500,79500,0
|
|
20230620,155700,8419536100,79500,79500,79500,79500,4739
|
|
20230620,155600,8419536100,79500,79500,79500,79500,0
|
|
20230620,155500,8419536100,79500,79500,79500,79500,0
|
|
20230620,155400,8419536100,79500,79500,79500,79500,0
|
|
20230620,155300,8419536100,79500,79500,79500,79500,0
|
|
20230620,155200,8419536100,79500,79500,79500,79500,0
|
|
20230620,155100,8419536100,79500,79500,79500,79500,0
|
|
20230620,155000,8419536100,79500,79500,79500,79500,0
|
|
20230620,154900,8419536100,79500,79500,79500,79500,0
|
|
20230620,154800,8419536100,79500,79500,79500,79500,0
|
|
20230620,154700,8419536100,79500,79500,79500,79500,0
|
|
20230620,154600,8419536100,79500,79500,79500,79500,0
|
|
20230620,154500,8419536100,79500,79500,79500,79500,0
|
|
20230620,154400,8419536100,79500,79500,79500,79500,0
|
|
20230620,154300,8419536100,79500,79500,79500,79500,0
|
|
20230620,154200,8419536100,79500,79500,79500,79500,0
|
|
20230620,154100,8419536100,79500,79500,79500,79500,0
|
|
20230620,154000,8419536100,79500,79500,79500,79500,0
|
|
20230620,153900,8419536100,79500,79500,79500,79500,0
|
|
20230620,153800,8419536100,79500,79500,79500,79500,0
|
|
20230620,153700,8419536100,79500,79500,79500,79500,0
|
|
20230620,153600,8419536100,79500,79500,79500,79500,0
|
|
20230620,153500,8419536100,79500,79500,79500,79500,0
|
|
20230620,153400,8419536100,79500,79500,79500,79500,0
|
|
20230620,153300,8419536100,79500,79500,79500,79500,0
|
|
20230620,153200,8419536100,79500,79500,79500,79500,0
|
|
20230620,153100,8419536100,79500,79500,79500,79500,0
|
|
20230620,153000,8419536100,79500,79500,79500,79500,4739
|
|
20230620,152900,8042785600,79500,79500,79500,79500,0
|
|
20230620,152800,8042785600,79500,79500,79500,79500,0
|
|
20230620,152700,8042785600,79500,79500,79500,79500,0
|
|
20230620,152600,8042785600,79500,79500,79500,79500,0
|
|
20230620,152500,8042785600,79500,79500,79500,79500,0
|
|
20230620,152400,8042785600,79500,79500,79500,79500,0
|
|
20230620,152300,8042785600,79500,79500,79500,79500,0
|
|
20230620,152200,8042785600,79500,79500,79500,79500,0
|
|
20230620,152100,8042785600,79500,79500,79500,79500,0
|
|
20230620,152000,8042785600,79500,79500,79500,79500,0
|
|
20230620,151900,8042785600,79500,79500,79600,79500,311
|
|
20230620,151800,8018043900,79600,79600,79600,79500,301
|
|
20230620,151700,7994087900,79700,79500,79700,79500,250
|
|
20230620,151600,7974186100,79600,79600,79700,79500,1043
|
|
20230620,151500,7891168500,79600,79500,79600,79500,220
|
|
20230620,151400,7873661000,79600,79700,79700,79500,2836
|
|
20230620,151300,7647931700,79700,79700,79700,79600,387
|
|
20230620,151200,7617104900,79700,79700,79700,79600,121
|
|
20230620,151100,7607461800,79700,79700,79700,79600,247
|
|
20230620,151000,7587776800,79700,79700,79700,79600,180
|
|
20230620,150900,7573440200,79700,79700,79700,79600,435
|
|
20230620,150800,7538779500,79600,79600,79700,79600,353
|
|
20230620,150700,7510662200,79700,79700,79700,79600,287
|
|
20230620,150600,7487798700,79600,79700,79700,79600,437
|
|
20230620,150500,7452998800,79700,79700,79700,79600,117
|
|
20230620,150400,7443679400,79600,79700,79700,79600,460
|
|
20230620,150300,7407021200,79600,79600,79700,79600,227
|
|
20230620,150200,7388931700,79700,79700,79700,79600,112
|
|
20230620,150100,7380006800,79700,79700,79700,79600,354
|
|
20230620,150000,7351799700,79600,79700,79700,79600,252
|
|
20230620,145900,7331729000,79600,79700,79700,79600,766
|
|
20230620,145800,7270748400,79700,79600,79700,79600,302
|
|
20230620,145700,7246680000,79600,79700,79700,79600,174
|
|
20230620,145600,7232816400,79700,79600,79700,79600,111
|
|
20230620,145500,7223973400,79700,79600,79700,79600,133
|
|
20230620,145400,7213378100,79600,79700,79700,79600,216
|
|
20230620,145300,7196167800,79700,79600,79700,79600,452
|
|
20230620,145200,7160154800,79600,79700,79700,79600,357
|
|
20230620,145100,7131705500,79600,79700,79700,79600,68
|
|
20230620,145000,7126286200,79600,79600,79700,79600,279
|
|
20230620,144900,7104058500,79700,79700,79700,79700,161
|
|
20230620,144800,7091226800,79700,79700,79700,79600,181
|
|
20230620,144700,7076804100,79700,79700,79700,79600,396
|
|
20230620,144600,7045246400,79700,79700,79700,79600,827
|
|
20230620,144500,6979352900,79700,79700,79700,79600,153
|
|
20230620,144400,6967159400,79700,79700,79700,79700,112
|
|
20230620,144300,6958233000,79700,79700,79700,79600,164
|
|
20230620,144200,6945163200,79700,79700,79700,79600,172
|
|
20230620,144100,6931455500,79700,79700,79800,79600,171
|
|
20230620,144000,6917829100,79700,79700,79700,79700,201
|
|
20230620,143900,6901809400,79700,79800,79800,79700,189
|
|
20230620,143800,6886736500,79700,79800,79800,79700,127
|
|
20230620,143700,6876605800,79800,79800,79800,79800,71
|
|
20230620,143600,6870940000,79700,79700,79700,79700,403
|
|
20230620,143500,6838820900,79800,79800,79800,79700,129
|
|
20230620,143400,6828530500,79800,79800,79800,79800,95
|
|
20230620,143300,6820949500,79800,79700,79800,79700,263
|
|
20230620,143200,6799962200,79700,79700,79700,79600,1012
|
|
20230620,143100,6719379400,79700,79800,79800,79700,462
|
|
20230620,143000,6682544500,79800,80000,80000,79800,387
|
|
20230620,142900,6651620700,80000,79900,80200,79800,750
|
|
20230620,142800,6591586300,80000,80000,80000,79900,768
|
|
20230620,142700,6530149500,80000,79900,80000,79900,718
|
|
20230620,142600,6472746900,79800,79900,79900,79600,556
|
|
20230620,142500,6428346100,79900,79700,79900,79600,3091
|
|
20230620,142400,6181975800,79700,79700,79700,79600,656
|
|
20230620,142300,6129699400,79700,79700,79700,79600,486
|
|
20230620,142200,6090968100,79700,79700,79700,79600,353
|
|
20230620,142100,6062857500,79700,79700,79700,79600,182
|
|
20230620,142000,6048352400,79700,79600,79700,79600,107
|
|
20230620,141900,6039825000,79700,79700,79700,79700,109
|
|
20230620,141800,6031137700,79700,79700,79700,79700,100
|
|
20230620,141700,6023167700,79700,79700,79700,79700,231
|
|
20230620,141600,6004757000,79700,79700,79700,79700,96
|
|
20230620,141500,5997105800,79700,79600,79700,79600,116
|
|
20230620,141400,5987861000,79600,79600,79700,79600,162
|
|
20230620,141300,5974951300,79700,79700,79700,79700,98
|
|
20230620,141200,5967140700,79700,79800,79800,79600,365
|
|
20230620,141100,5938058300,79800,79900,79900,79800,202
|
|
20230620,141000,5921919000,79800,79800,79800,79800,38
|
|
20230620,140900,5918886600,79900,79900,79900,79900,114
|
|
20230620,140800,5909778000,79900,79900,79900,79900,85
|
|
20230620,140700,5902986500,79700,79800,79900,79700,115
|
|
20230620,140600,5893809500,79800,79900,79900,79800,147
|
|
20230620,140500,5882070400,79800,79800,79800,79700,3437
|
|
20230620,140400,5608107200,79800,79800,79800,79700,394
|
|
20230620,140300,5576670700,79800,79800,79800,79800,2497
|
|
20230620,140200,5377410100,79700,79800,79800,79700,139
|
|
20230620,140100,5366322700,79800,79800,79800,79800,229
|
|
20230620,140000,5348048500,79800,79800,79800,79700,159
|
|
20230620,135900,5335361100,79700,79800,79800,79700,98
|
|
20230620,135800,5327541100,79700,79800,79800,79700,342
|
|
20230620,135700,5300263700,79700,79800,79800,79700,314
|
|
20230620,135600,5275208500,79800,79700,79800,79700,332
|
|
20230620,135500,5248738500,79800,79700,79800,79700,104
|
|
20230620,135400,5240439400,79800,79800,79800,79800,101
|
|
20230620,135300,5232379600,79800,79800,79800,79800,200
|
|
20230620,135200,5216419600,79700,79800,79800,79700,104
|
|
20230620,135100,5208130400,79800,79800,79900,79800,592
|
|
20230620,135000,5160873700,79800,79800,79800,79800,566
|
|
20230620,134900,5115706900,79800,79900,79900,79800,106
|
|
20230620,134800,5107242300,79900,79900,79900,79900,266
|
|
20230620,134700,5085988900,79900,79900,79900,79900,25
|
|
20230620,134600,5083991400,79900,79800,79900,79800,121
|
|
20230620,134500,5074323700,79900,79900,79900,79900,118
|
|
20230620,134400,5064895500,79900,79900,79900,79900,12
|
|
20230620,134300,5063936700,79900,79900,79900,79900,76
|
|
20230620,134200,5057864300,79900,79900,79900,79900,633
|
|
20230620,134100,5007287600,79900,79900,79900,79900,8
|
|
20230620,134000,5006648400,79900,79900,79900,79900,8
|
|
20230620,133900,5006009200,79800,79900,79900,79800,57
|
|
20230620,133800,5001455400,79900,79900,79900,79900,46
|
|
20230620,133700,4997780000,79900,79800,79900,79800,33
|
|
20230620,133600,4995144300,79900,79900,79900,79900,33
|
|
20230620,133500,4992507600,79900,79900,79900,79900,163
|
|
20230620,133400,4979483900,79900,79900,79900,79900,0
|
|
20230620,133300,4979483900,79900,79900,79900,79900,106
|
|
20230620,133200,4971014500,79900,79900,79900,79800,18
|
|
20230620,133100,4969576400,79900,79900,79900,79900,4
|
|
20230620,133000,4969256800,79900,79800,79900,79800,30
|
|
20230620,132900,4966860300,79800,79800,79800,79800,1
|
|
20230620,132800,4966780500,79900,79900,79900,79900,33
|
|
20230620,132700,4964143800,79900,79900,79900,79900,135
|
|
20230620,132600,4953357300,79800,79800,79800,79800,141
|
|
20230620,132500,4942105500,79900,79900,79900,79800,43
|
|
20230620,132400,4938669900,79900,79800,79900,79800,57
|
|
20230620,132300,4934120600,79800,79800,79800,79800,0
|
|
20230620,132200,4934120600,79800,79800,79800,79800,0
|
|
20230620,132100,4934120600,79800,79800,79800,79800,18
|
|
20230620,132000,4932684200,79800,79800,79800,79800,16
|
|
20230620,131900,4931407400,79800,79800,79800,79800,123
|
|
20230620,131800,4921592000,79800,79800,79800,79800,513
|
|
20230620,131700,4880654600,79800,79900,79900,79800,304
|
|
20230620,131600,4856392400,79900,79900,79900,79900,11
|
|
20230620,131500,4855513500,79800,79900,79900,79800,298
|
|
20230620,131400,4831703400,79900,79900,79900,79900,1
|
|
20230620,131300,4831623500,79800,79900,79900,79800,3
|
|
20230620,131200,4831384000,79900,79800,79900,79800,233
|
|
20230620,131100,4812774500,79800,79900,79900,79800,7
|
|
20230620,131000,4812215400,79800,79800,79800,79700,272
|
|
20230620,130900,4790514900,79800,79800,79800,79700,475
|
|
20230620,130800,4752613000,79800,79800,79800,79800,3
|
|
20230620,130700,4752373600,79800,79700,79800,79700,40
|
|
20230620,130600,4749184700,79800,79800,79800,79800,3
|
|
20230620,130500,4748945300,79800,79800,79800,79800,23
|
|
20230620,130400,4747109900,79700,79800,79800,79700,315
|
|
20230620,130300,4722001500,79800,79800,79800,79800,36
|
|
20230620,130200,4719128700,79800,79800,79800,79700,59
|
|
20230620,130100,4714420800,79800,79800,79800,79800,187
|
|
20230620,130000,4699498200,79800,79800,79800,79800,207
|
|
20230620,125900,4682979600,79700,79700,79700,79700,52
|
|
20230620,125800,4678835200,79700,79800,79800,79700,53
|
|
20230620,125700,4674609800,79800,79800,79800,79700,149
|
|
20230620,125600,4662732000,79800,79800,79800,79800,41
|
|
20230620,125500,4659460200,79800,79700,79800,79700,127
|
|
20230620,125400,4649327300,79800,79700,79800,79700,115
|
|
20230620,125300,4640151100,79700,79700,79700,79700,48
|
|
20230620,125200,4636325500,79800,79800,79800,79800,180
|
|
20230620,125100,4621961500,79800,79800,79800,79700,30
|
|
20230620,125000,4619569700,79800,79700,79800,79700,34
|
|
20230620,124900,4616859300,79700,79700,79700,79700,1007
|
|
20230620,124800,4536601400,79700,79700,79700,79700,23
|
|
20230620,124700,4534768300,79800,79700,79800,79700,87
|
|
20230620,124600,4527834000,79700,79700,79700,79700,27
|
|
20230620,124500,4525682100,79800,79800,79800,79800,0
|
|
20230620,124400,4525682100,79800,79800,79800,79700,556
|
|
20230620,124300,4481316700,79800,79800,79900,79800,40
|
|
20230620,124200,4478124400,79900,79900,79900,79800,27
|
|
20230620,124100,4475969300,79900,79800,79900,79800,282
|
|
20230620,124000,4453465400,79900,79800,79900,79800,6
|
|
20230620,123900,4452986300,79900,79800,79900,79800,515
|
|
20230620,123800,4411889000,79800,79900,79900,79800,4
|
|
20230620,123700,4411569600,79900,79900,79900,79900,8
|
|
20230620,123600,4410930400,79900,79900,79900,79900,14
|
|
20230620,123500,4409811800,79900,79900,79900,79900,4
|
|
20230620,123400,4409492200,79800,79800,79800,79700,368
|
|
20230620,123300,4380131200,79800,79700,79800,79700,67
|
|
20230620,123200,4374787200,79800,79800,79800,79800,39
|
|
20230620,123100,4371675000,79800,79800,79900,79800,874
|
|
20230620,123000,4301928700,79900,79900,79900,79900,1
|
|
20230620,122900,4301848800,79800,79900,79900,79800,29
|
|
20230620,122800,4299533100,79800,79900,79900,79800,41
|
|
20230620,122700,4296258700,79900,79900,79900,79800,208
|
|
20230620,122600,4279640700,79800,79800,79800,79800,200
|
|
20230620,122500,4263680700,79800,79800,79800,79800,3
|
|
20230620,122400,4263441300,79900,79800,79900,79800,27
|
|
20230620,122300,4261285600,79900,79900,79900,79800,160
|
|
20230620,122200,4248512000,79800,79900,79900,79800,70
|
|
20230620,122100,4242920200,79900,79900,79900,79900,32
|
|
20230620,122000,4240363400,79900,79800,79900,79800,74
|
|
20230620,121900,4234457800,79800,79900,79900,79800,253
|
|
20230620,121800,4214253100,79900,79900,79900,79900,251
|
|
20230620,121700,4194198200,79900,79900,79900,79900,13
|
|
20230620,121600,4193159500,79800,79900,79900,79800,6
|
|
20230620,121500,4192680200,79900,79900,79900,79900,10
|
|
20230620,121400,4191881200,79900,79800,79900,79800,86
|
|
20230620,121300,4185010700,79900,79800,79900,79800,66
|
|
20230620,121200,4179742800,79900,79900,79900,79900,20
|
|
20230620,121100,4178144800,79900,79900,79900,79800,13
|
|
20230620,121000,4177106500,79900,79900,80000,79900,75
|
|
20230620,120900,4171113900,79900,79900,79900,79900,0
|
|
20230620,120800,4171113900,79900,79900,79900,79900,0
|
|
20230620,120700,4171113900,79900,79900,79900,79900,233
|
|
20230620,120600,4152497200,79900,79800,79900,79800,19
|
|
20230620,120500,4150980900,79800,79800,79800,79800,108
|
|
20230620,120400,4142362500,79900,79900,79900,79900,6
|
|
20230620,120300,4141883100,79900,79900,79900,79900,106
|
|
20230620,120200,4133413700,79900,79900,79900,79900,290
|
|
20230620,120100,4110242700,80000,80000,80000,80000,3
|
|
20230620,120000,4110002700,80000,80000,80000,80000,7
|
|
20230620,115900,4109442700,80000,80000,80000,80000,3
|
|
20230620,115800,4109202700,80000,79900,80000,79900,144
|
|
20230620,115700,4097694000,79900,79900,79900,79900,483
|
|
20230620,115600,4059102300,79800,79900,79900,79800,38
|
|
20230620,115500,4056068200,79800,79800,79800,79800,1
|
|
20230620,115400,4055988400,79900,79900,79900,79800,27
|
|
20230620,115300,4053831400,79900,79900,79900,79900,92
|
|
20230620,115200,4046480600,79800,79900,79900,79800,28
|
|
20230620,115100,4044243800,79900,79800,79900,79800,234
|
|
20230620,115000,4025547500,79900,79800,79900,79800,88
|
|
20230620,114900,4018524400,79800,79800,79900,79800,130
|
|
20230620,114800,4008150200,79800,79900,79900,79800,111
|
|
20230620,114700,3999292300,79900,79900,79900,79800,60
|
|
20230620,114600,3994498700,79900,79800,79900,79800,233
|
|
20230620,114500,3975899300,79700,79700,79800,79700,67
|
|
20230620,114400,3970559300,79700,79800,79800,79700,553
|
|
20230620,114300,3926466600,79800,79800,79800,79800,125
|
|
20230620,114200,3916491600,79800,79800,79800,79800,15
|
|
20230620,114100,3915294600,79800,79800,79800,79800,89
|
|
20230620,114000,3908192400,79800,79800,79800,79800,135
|
|
20230620,113900,3897419400,79800,79800,79800,79800,187
|
|
20230620,113800,3882496800,79800,79600,79800,79600,709
|
|
20230620,113700,3825974400,79700,79800,79800,79600,927
|
|
20230620,113600,3752095000,79700,80100,80100,79700,3935
|
|
20230620,113500,3437630700,80000,80000,80000,80000,5
|
|
20230620,113400,3437230700,80000,80100,80100,80000,222
|
|
20230620,113300,3419449100,80100,80100,80100,80100,5
|
|
20230620,113200,3419048600,80100,80100,80100,80100,24
|
|
20230620,113100,3417126200,80100,80100,80100,80000,43
|
|
20230620,113000,3413685400,80100,80000,80100,80000,33
|
|
20230620,112900,3411042400,80000,80000,80000,80000,36
|
|
20230620,112800,3408162400,80100,80100,80100,80100,8
|
|
20230620,112700,3407521600,80000,80100,80100,80000,121
|
|
20230620,112600,3397833200,80100,80100,80100,80100,16
|
|
20230620,112500,3396551600,80100,80100,80100,80000,41
|
|
20230620,112400,3393271000,80100,80000,80100,80000,54
|
|
20230620,112300,3388950400,80100,80100,80100,80100,117
|
|
20230620,112200,3379578700,80000,80100,80100,80000,164
|
|
20230620,112100,3366454000,80000,80100,80100,80000,459
|
|
20230620,112000,3329688500,80100,80100,80100,80000,60
|
|
20230620,111900,3324886000,80100,80100,80100,80100,16
|
|
20230620,111800,3323604400,80100,80100,80100,80100,26
|
|
20230620,111700,3321521800,80100,80100,80100,80100,4
|
|
20230620,111600,3321201400,80000,80000,80000,80000,105
|
|
20230620,111500,3312801400,80000,80000,80000,80000,267
|
|
20230620,111400,3291441400,80000,80000,80000,80000,37
|
|
20230620,111300,3288481400,80000,80000,80000,80000,60
|
|
20230620,111200,3283681400,80000,80000,80000,80000,40
|
|
20230620,111100,3280481400,80000,80000,80000,80000,2
|
|
20230620,111000,3280321400,80000,80000,80000,80000,246
|
|
20230620,110900,3260641400,80000,80100,80100,80000,178
|
|
20230620,110800,3246393600,80100,80100,80100,80100,110
|
|
20230620,110700,3237582600,80100,80200,80200,80100,32
|
|
20230620,110600,3235016900,80200,80200,80200,80200,8
|
|
20230620,110500,3234375300,80200,80100,80200,80100,134
|
|
20230620,110400,3223641700,80100,80100,80100,80100,41
|
|
20230620,110300,3220357600,80000,80000,80000,80000,1117
|
|
20230620,110200,3130997600,80000,80000,80000,79900,146
|
|
20230620,110100,3119319900,80000,80000,80000,79900,380
|
|
20230620,110000,3088952600,80000,80100,80100,80000,3196
|
|
20230620,105900,2833181100,80100,80200,80200,80100,129
|
|
20230620,105800,2822847500,80200,80200,80200,80200,28
|
|
20230620,105700,2820601900,80200,80100,80200,80100,289
|
|
20230620,105600,2797447900,80100,80200,80200,80100,50
|
|
20230620,105500,2793440000,80200,80100,80200,80100,73
|
|
20230620,105400,2787589000,80100,80200,80200,80100,49
|
|
20230620,105300,2783662500,80200,80200,80200,80100,156
|
|
20230620,105200,2771151400,80200,80200,80200,80100,55
|
|
20230620,105100,2766743600,80200,80200,80200,80200,152
|
|
20230620,105000,2754553200,80200,80100,80200,80100,1097
|
|
20230620,104900,2666671700,80100,80200,80200,80100,697
|
|
20230620,104800,2610790500,80200,80300,80300,80200,7
|
|
20230620,104700,2610228500,80300,80200,80300,80200,477
|
|
20230620,104600,2571973000,80300,80200,80300,80200,120
|
|
20230620,104500,2562347100,80300,80300,80300,80200,69
|
|
20230620,104400,2556810000,80300,80300,80300,80300,245
|
|
20230620,104300,2537136500,80300,80300,80300,80200,102
|
|
20230620,104200,2528948800,80200,80300,80300,80200,59
|
|
20230620,104100,2524216900,80300,80300,80300,80200,264
|
|
20230620,104000,2503029200,80300,80300,80300,80300,156
|
|
20230620,103900,2490502400,80300,80300,80400,80300,205
|
|
20230620,103800,2474040700,80300,80400,80400,80300,815
|
|
20230620,103700,2408585200,80400,80500,80500,80400,382
|
|
20230620,103600,2377872300,80500,80500,80500,80400,188
|
|
20230620,103500,2362739300,80500,80600,80600,80500,390
|
|
20230620,103400,2331332400,80600,80700,80700,80600,115
|
|
20230620,103300,2322063300,80700,80600,80700,80600,12
|
|
20230620,103200,2321095900,80600,80600,80600,80600,19
|
|
20230620,103100,2319564500,80600,80500,80600,80500,319
|
|
20230620,103000,2293871100,80400,80500,80500,80400,138
|
|
20230620,102900,2282775400,80400,80400,80400,80400,38
|
|
20230620,102800,2279720200,80400,80500,80500,80400,186
|
|
20230620,102700,2264764900,80400,80600,80600,80400,1059
|
|
20230620,102600,2179549800,80600,80600,80600,80500,13
|
|
20230620,102500,2178502200,80600,80600,80600,80600,113
|
|
20230620,102400,2169394400,80500,80600,80600,80500,69
|
|
20230620,102300,2163839300,80600,80600,80600,80500,95
|
|
20230620,102200,2156184800,80700,80600,80700,80600,13
|
|
20230620,102100,2155136800,80600,80700,80700,80500,38
|
|
20230620,102000,2152075400,80700,80600,80700,80600,262
|
|
20230620,101900,2130938200,80600,80500,80600,80500,224
|
|
20230620,101800,2112895800,80500,80600,80600,80500,104
|
|
20230620,101700,2104523600,80500,80500,80600,80500,140
|
|
20230620,101600,2093253000,80500,80500,80500,80500,3
|
|
20230620,101500,2093011500,80500,80500,80700,80500,456
|
|
20230620,101400,2056302500,80500,80500,80700,80500,603
|
|
20230620,101300,2007705200,80500,80500,80600,80500,210
|
|
20230620,101200,1990788800,80500,80500,80500,80400,298
|
|
20230620,101100,1966800200,80500,80500,80500,80500,379
|
|
20230620,101000,1936290700,80500,80500,80500,80500,196
|
|
20230620,100900,1920512700,80500,80500,80600,80500,24
|
|
20230620,100800,1918580600,80500,80500,80500,80400,202
|
|
20230620,100700,1902334000,80500,80500,80500,80400,918
|
|
20230620,100600,1828439000,80400,80600,80600,80400,246
|
|
20230620,100500,1808638300,80600,80500,80600,80400,890
|
|
20230620,100400,1736987200,80500,80700,80700,80500,1362
|
|
20230620,100300,1627292600,80700,80800,80800,80600,948
|
|
20230620,100200,1550798900,80800,80900,80900,80800,272
|
|
20230620,100100,1528810900,80900,80800,80900,80800,151
|
|
20230620,100000,1516600000,80800,80900,80900,80800,71
|
|
20230620,095900,1510863100,80800,80900,80900,80800,193
|
|
20230620,095800,1495257200,80900,80900,80900,80900,48
|
|
20230620,095700,1491374000,80900,80900,80900,80800,58
|
|
20230620,095600,1486684700,80900,80900,81000,80800,151
|
|
20230620,095500,1474468600,80800,80800,80900,80800,35
|
|
20230620,095400,1471639500,80800,80800,80900,80800,256
|
|
20230620,095300,1450949400,80800,80900,80900,80800,107
|
|
20230620,095200,1442302000,80900,80800,80900,80800,27
|
|
20230620,095100,1440120000,80900,80800,80900,80700,614
|
|
20230620,095000,1390507400,80700,80800,80800,80700,29
|
|
20230620,094900,1388166500,80800,81100,81100,80700,1183
|
|
20230620,094800,1292603000,81000,81000,81100,81000,154
|
|
20230620,094700,1280114800,81100,81100,81100,81000,63
|
|
20230620,094600,1275011400,81100,81000,81100,81000,11
|
|
20230620,094500,1274119500,81000,81000,81000,81000,100
|
|
20230620,094400,1266019500,81100,81000,81100,81000,173
|
|
20230620,094300,1251990200,81000,81100,81200,81000,555
|
|
20230620,094200,1206982500,81300,81000,81300,81000,250
|
|
20230620,094100,1186728700,81000,81000,81100,81000,69
|
|
20230620,094000,1181137800,80900,80900,80900,80700,688
|
|
20230620,093900,1125507000,80900,81000,81000,80900,216
|
|
20230620,093800,1108026700,81000,81100,81100,80800,2723
|
|
20230620,093700,887621000,81100,81100,81200,81000,428
|
|
20230620,093600,852920300,81200,81200,81200,81200,5
|
|
20230620,093500,852514300,81200,81300,81300,81200,62
|
|
20230620,093400,847478400,81300,81300,81400,81300,59
|
|
20230620,093300,842678900,81400,81500,81500,81100,1941
|
|
20230620,093200,685022500,81400,81500,81500,81400,120
|
|
20230620,093100,675249800,81500,81600,81600,81400,183
|
|
20230620,093000,660341900,81500,81700,81700,81400,224
|
|
20230620,092900,642084800,81700,81700,81800,81700,136
|
|
20230620,092800,630965100,81700,81600,81700,81500,85
|
|
20230620,092700,624027800,81700,81700,81700,81500,443
|
|
20230620,092600,587876500,81700,81800,81800,81700,200
|
|
20230620,092500,571536300,81800,81800,81800,81800,2
|
|
20230620,092400,571372700,81800,81800,81800,81800,99
|
|
20230620,092300,563274500,81800,81800,81800,81800,54
|
|
20230620,092200,558857300,81800,81700,81900,81700,900
|
|
20230620,092100,485231500,81700,81500,81700,81400,353
|
|
20230620,092000,456407700,81500,81800,81800,81500,306
|
|
20230620,091900,431456800,81800,81700,81800,81700,9
|
|
20230620,091800,430721300,81800,81700,81800,81700,47
|
|
20230620,091700,426880100,81700,81600,81700,81600,92
|
|
20230620,091600,419370400,81600,81700,81700,81600,125
|
|
20230620,091500,409165600,81700,81700,81700,81500,122
|
|
20230620,091400,399217200,81700,81500,81700,81500,76
|
|
20230620,091300,393018000,81500,81600,81600,81500,19
|
|
20230620,091200,391468000,81600,81300,81600,81300,135
|
|
20230620,091100,380489400,81300,81300,81300,81300,26
|
|
20230620,091000,378375600,81300,81300,81600,81300,527
|
|
20230620,090900,335453800,81300,81300,81300,81300,10
|
|
20230620,090800,334640800,81300,81300,81300,81300,56
|
|
20230620,090700,330088000,81300,81300,81300,81200,262
|
|
20230620,090600,308807900,81200,81100,81300,81100,395
|
|
20230620,090500,276733900,81100,81100,81300,81100,359
|
|
20230620,090400,247595900,81100,81200,81200,81100,240
|
|
20230620,090300,228116700,81200,81400,81400,81000,1225
|
|
20230620,090200,128653100,81400,81800,81900,81400,801
|
|
20230620,090100,63181600,81300,81500,81800,81200,135
|
|
20230620,090000,52173700,81500,81100,81500,81100,643
|