599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185600,5166040400,93400,93400,93400,93400,768
|
|
20230615,185500,5166040400,93400,93400,93400,93400,0
|
|
20230615,185400,5166040400,93400,93400,93400,93400,0
|
|
20230615,185300,5166040400,93400,93400,93400,93400,0
|
|
20230615,185200,5166040400,93400,93400,93400,93400,0
|
|
20230615,185100,5166040400,93400,93400,93400,93400,0
|
|
20230615,185000,5166040400,93400,93400,93400,93400,0
|
|
20230615,184900,5166040400,93400,93400,93400,93400,0
|
|
20230615,184800,5166040400,93400,93400,93400,93400,0
|
|
20230615,184700,5166040400,93400,93400,93400,93400,0
|
|
20230615,184600,5166040400,93400,93400,93400,93400,0
|
|
20230615,184500,5166040400,93400,93400,93400,93400,0
|
|
20230615,184400,5166040400,93400,93400,93400,93400,0
|
|
20230615,184300,5166040400,93400,93400,93400,93400,0
|
|
20230615,184200,5166040400,93400,93400,93400,93400,0
|
|
20230615,184100,5166040400,93400,93400,93400,93400,0
|
|
20230615,184000,5166040400,93400,93400,93400,93400,0
|
|
20230615,183900,5166040400,93400,93400,93400,93400,0
|
|
20230615,183800,5166040400,93400,93400,93400,93400,0
|
|
20230615,183700,5166040400,93400,93400,93400,93400,0
|
|
20230615,183600,5166040400,93400,93400,93400,93400,0
|
|
20230615,183500,5166040400,93400,93400,93400,93400,0
|
|
20230615,183400,5166040400,93400,93400,93400,93400,0
|
|
20230615,183300,5166040400,93400,93400,93400,93400,0
|
|
20230615,183200,5166040400,93400,93400,93400,93400,0
|
|
20230615,183100,5166040400,93400,93400,93400,93400,0
|
|
20230615,183000,5166040400,93400,93400,93400,93400,0
|
|
20230615,182900,5166040400,93400,93400,93400,93400,0
|
|
20230615,182800,5166040400,93400,93400,93400,93400,0
|
|
20230615,182700,5166040400,93400,93400,93400,93400,0
|
|
20230615,182600,5166040400,93400,93400,93400,93400,768
|
|
20230615,182500,5166040400,93400,93400,93400,93400,0
|
|
20230615,182400,5166040400,93400,93400,93400,93400,0
|
|
20230615,182300,5166040400,93400,93400,93400,93400,0
|
|
20230615,182200,5166040400,93400,93400,93400,93400,0
|
|
20230615,182100,5166040400,93400,93400,93400,93400,0
|
|
20230615,182000,5166040400,93400,93400,93400,93400,0
|
|
20230615,181900,5166040400,93400,93400,93400,93400,0
|
|
20230615,181800,5166040400,93400,93400,93400,93400,0
|
|
20230615,181700,5166040400,93400,93400,93400,93400,0
|
|
20230615,181600,5166040400,93400,93400,93400,93400,0
|
|
20230615,181500,5166040400,93400,93400,93400,93400,0
|
|
20230615,181400,5166040400,93400,93400,93400,93400,0
|
|
20230615,181300,5166040400,93400,93400,93400,93400,0
|
|
20230615,181200,5166040400,93400,93400,93400,93400,0
|
|
20230615,181100,5166040400,93400,93400,93400,93400,0
|
|
20230615,181000,5166040400,93400,93400,93400,93400,0
|
|
20230615,180900,5166040400,93400,93400,93400,93400,0
|
|
20230615,180800,5166040400,93400,93400,93400,93400,0
|
|
20230615,180700,5166040400,93400,93400,93400,93400,0
|
|
20230615,180600,5166040400,93400,93400,93400,93400,0
|
|
20230615,180500,5166040400,93400,93400,93400,93400,0
|
|
20230615,180400,5166040400,93400,93400,93400,93400,0
|
|
20230615,180300,5166040400,93400,93400,93400,93400,0
|
|
20230615,180200,5166040400,93400,93400,93400,93400,0
|
|
20230615,180100,5166040400,93400,93400,93400,93400,0
|
|
20230615,180000,5166040400,93400,93400,93400,93400,0
|
|
20230615,175900,5166040400,93400,93400,93400,93400,0
|
|
20230615,175800,5166040400,93400,93400,93400,93400,0
|
|
20230615,175700,5166040400,93400,93400,93400,93400,0
|
|
20230615,175600,5166040400,93400,93400,93400,93400,768
|
|
20230615,175500,5166040400,93400,93400,93400,93400,0
|
|
20230615,175400,5166040400,93400,93400,93400,93400,0
|
|
20230615,175300,5166040400,93400,93400,93400,93400,0
|
|
20230615,175200,5166040400,93400,93400,93400,93400,0
|
|
20230615,175100,5166040400,93400,93400,93400,93400,0
|
|
20230615,175000,5166040400,93400,93400,93400,93400,0
|
|
20230615,174900,5166040400,93400,93400,93400,93400,0
|
|
20230615,174800,5166040400,93400,93400,93400,93400,0
|
|
20230615,174700,5166040400,93400,93400,93400,93400,0
|
|
20230615,174600,5166040400,93400,93400,93400,93400,0
|
|
20230615,174500,5166040400,93400,93400,93400,93400,0
|
|
20230615,174400,5166040400,93400,93400,93400,93400,0
|
|
20230615,174300,5166040400,93400,93400,93400,93400,0
|
|
20230615,174200,5166040400,93400,93400,93400,93400,0
|
|
20230615,174100,5166040400,93400,93400,93400,93400,0
|
|
20230615,174000,5166040400,93400,93400,93400,93400,0
|
|
20230615,173900,5166040400,93400,93400,93400,93400,0
|
|
20230615,173800,5166040400,93400,93400,93400,93400,0
|
|
20230615,173700,5166040400,93400,93400,93400,93400,0
|
|
20230615,173600,5166040400,93400,93400,93400,93400,0
|
|
20230615,173500,5166040400,93400,93400,93400,93400,0
|
|
20230615,173400,5166040400,93400,93400,93400,93400,0
|
|
20230615,173300,5166040400,93400,93400,93400,93400,0
|
|
20230615,173200,5166040400,93400,93400,93400,93400,0
|
|
20230615,173100,5166040400,93400,93400,93400,93400,0
|
|
20230615,173000,5166040400,93400,93400,93400,93400,0
|
|
20230615,172900,5166040400,93400,93400,93400,93400,0
|
|
20230615,172800,5166040400,93400,93400,93400,93400,0
|
|
20230615,172700,5166040400,93400,93400,93400,93400,0
|
|
20230615,172600,5166040400,93400,93400,93400,93400,768
|
|
20230615,172500,5166040400,93400,93400,93400,93400,0
|
|
20230615,172400,5166040400,93400,93400,93400,93400,0
|
|
20230615,172300,5166040400,93400,93400,93400,93400,0
|
|
20230615,172200,5166040400,93400,93400,93400,93400,0
|
|
20230615,172100,5166040400,93400,93400,93400,93400,0
|
|
20230615,172000,5166040400,93400,93400,93400,93400,0
|
|
20230615,171900,5166040400,93400,93400,93400,93400,0
|
|
20230615,171800,5166040400,93400,93400,93400,93400,0
|
|
20230615,171700,5166040400,93400,93400,93400,93400,0
|
|
20230615,171600,5166040400,93400,93400,93400,93400,0
|
|
20230615,171500,5166040400,93400,93400,93400,93400,0
|
|
20230615,171400,5166040400,93400,93400,93400,93400,0
|
|
20230615,171300,5166040400,93400,93400,93400,93400,0
|
|
20230615,171200,5166040400,93400,93400,93400,93400,0
|
|
20230615,171100,5166040400,93400,93400,93400,93400,0
|
|
20230615,171000,5166040400,93400,93400,93400,93400,0
|
|
20230615,170900,5166040400,93400,93400,93400,93400,0
|
|
20230615,170800,5166040400,93400,93400,93400,93400,0
|
|
20230615,170700,5166040400,93400,93400,93400,93400,0
|
|
20230615,170600,5166040400,93400,93400,93400,93400,0
|
|
20230615,170500,5166040400,93400,93400,93400,93400,0
|
|
20230615,170400,5166040400,93400,93400,93400,93400,0
|
|
20230615,170300,5166040400,93400,93400,93400,93400,0
|
|
20230615,170200,5166040400,93400,93400,93400,93400,0
|
|
20230615,170100,5166040400,93400,93400,93400,93400,0
|
|
20230615,170000,5166040400,93400,93400,93400,93400,0
|
|
20230615,165900,5166040400,93400,93400,93400,93400,0
|
|
20230615,165800,5166040400,93400,93400,93400,93400,0
|
|
20230615,165700,5166040400,93400,93400,93400,93400,0
|
|
20230615,165600,5166040400,93400,93400,93400,93400,768
|
|
20230615,165500,5166040400,93400,93400,93400,93400,0
|
|
20230615,165400,5166040400,93400,93400,93400,93400,0
|
|
20230615,165300,5166040400,93400,93400,93400,93400,0
|
|
20230615,165200,5166040400,93400,93400,93400,93400,0
|
|
20230615,165100,5166040400,93400,93400,93400,93400,0
|
|
20230615,165000,5166040400,93400,93400,93400,93400,0
|
|
20230615,164900,5166040400,93400,93400,93400,93400,0
|
|
20230615,164800,5166040400,93400,93400,93400,93400,0
|
|
20230615,164700,5166040400,93400,93400,93400,93400,0
|
|
20230615,164600,5166040400,93400,93400,93400,93400,0
|
|
20230615,164500,5166040400,93400,93400,93400,93400,0
|
|
20230615,164400,5166040400,93400,93400,93400,93400,0
|
|
20230615,164300,5166040400,93400,93400,93400,93400,0
|
|
20230615,164200,5166040400,93400,93400,93400,93400,0
|
|
20230615,164100,5166040400,93400,93400,93400,93400,0
|
|
20230615,164000,5166040400,93400,93400,93400,93400,0
|
|
20230615,163900,5166040400,93400,93400,93400,93400,0
|
|
20230615,163800,5166040400,93400,93400,93400,93400,0
|
|
20230615,163700,5166040400,93400,93400,93400,93400,0
|
|
20230615,163600,5166040400,93400,93400,93400,93400,0
|
|
20230615,163500,5166040400,93400,93400,93400,93400,0
|
|
20230615,163400,5166040400,93400,93400,93400,93400,0
|
|
20230615,163300,5166040400,93400,93400,93400,93400,0
|
|
20230615,163200,5166040400,93400,93400,93400,93400,0
|
|
20230615,163100,5166040400,93400,93400,93400,93400,0
|
|
20230615,163000,5166040400,93400,93400,93400,93400,0
|
|
20230615,162900,5166040400,93400,93400,93400,93400,0
|
|
20230615,162800,5166040400,93400,93400,93400,93400,0
|
|
20230615,162700,5166040400,93400,93400,93400,93400,0
|
|
20230615,162600,5166040400,93400,93400,93400,93400,768
|
|
20230615,162500,5166040400,93400,93400,93400,93400,0
|
|
20230615,162400,5166040400,93400,93400,93400,93400,0
|
|
20230615,162300,5166040400,93400,93400,93400,93400,0
|
|
20230615,162200,5166040400,93400,93400,93400,93400,0
|
|
20230615,162100,5166040400,93400,93400,93400,93400,0
|
|
20230615,162000,5166040400,93400,93400,93400,93400,0
|
|
20230615,161900,5166040400,93400,93400,93400,93400,0
|
|
20230615,161800,5166040400,93400,93400,93400,93400,0
|
|
20230615,161700,5166040400,93400,93400,93400,93400,0
|
|
20230615,161600,5166040400,93400,93400,93400,93400,0
|
|
20230615,161500,5166040400,93400,93400,93400,93400,0
|
|
20230615,161400,5166040400,93400,93400,93400,93400,0
|
|
20230615,161300,5166040400,93400,93400,93400,93400,0
|
|
20230615,161200,5166040400,93400,93400,93400,93400,0
|
|
20230615,161100,5166040400,93400,93400,93400,93400,0
|
|
20230615,161000,5166040400,93400,93400,93400,93400,0
|
|
20230615,160900,5166040400,93400,93400,93400,93400,0
|
|
20230615,160800,5166040400,93400,93400,93400,93400,0
|
|
20230615,160700,5166040400,93400,93400,93400,93400,0
|
|
20230615,160600,5166040400,93400,93400,93400,93400,0
|
|
20230615,160500,5166040400,93400,93400,93400,93400,0
|
|
20230615,160400,5166040400,93400,93400,93400,93400,0
|
|
20230615,160300,5166040400,93400,93400,93400,93400,0
|
|
20230615,160200,5166040400,93400,93400,93400,93400,0
|
|
20230615,160100,5166040400,93400,93400,93400,93400,0
|
|
20230615,160000,5166040400,93400,93400,93400,93400,0
|
|
20230615,155900,5166040400,93400,93400,93400,93400,0
|
|
20230615,155800,5166040400,93400,93400,93400,93400,0
|
|
20230615,155700,5166040400,93400,93400,93400,93400,0
|
|
20230615,155600,5166040400,93400,93400,93400,93400,768
|
|
20230615,155500,5166040400,93400,93400,93400,93400,0
|
|
20230615,155400,5166040400,93400,93400,93400,93400,0
|
|
20230615,155300,5166040400,93400,93400,93400,93400,0
|
|
20230615,155200,5166040400,93400,93400,93400,93400,0
|
|
20230615,155100,5166040400,93400,93400,93400,93400,0
|
|
20230615,155000,5166040400,93400,93400,93400,93400,0
|
|
20230615,154900,5166040400,93400,93400,93400,93400,0
|
|
20230615,154800,5166040400,93400,93400,93400,93400,0
|
|
20230615,154700,5166040400,93400,93400,93400,93400,0
|
|
20230615,154600,5166040400,93400,93400,93400,93400,0
|
|
20230615,154500,5166040400,93400,93400,93400,93400,0
|
|
20230615,154400,5166040400,93400,93400,93400,93400,0
|
|
20230615,154300,5166040400,93400,93400,93400,93400,0
|
|
20230615,154200,5166040400,93400,93400,93400,93400,0
|
|
20230615,154100,5166040400,93400,93400,93400,93400,0
|
|
20230615,154000,5166040400,93400,93400,93400,93400,0
|
|
20230615,153900,5166040400,93400,93400,93400,93400,0
|
|
20230615,153800,5166040400,93400,93400,93400,93400,0
|
|
20230615,153700,5166040400,93400,93400,93400,93400,0
|
|
20230615,153600,5166040400,93400,93400,93400,93400,0
|
|
20230615,153500,5166040400,93400,93400,93400,93400,0
|
|
20230615,153400,5166040400,93400,93400,93400,93400,0
|
|
20230615,153300,5166040400,93400,93400,93400,93400,0
|
|
20230615,153200,5166040400,93400,93400,93400,93400,0
|
|
20230615,153100,5166040400,93400,93400,93400,93400,0
|
|
20230615,153000,5166040400,93400,93400,93400,93400,768
|
|
20230615,152900,5094309200,92800,92800,92800,92800,0
|
|
20230615,152800,5094309200,92800,92800,92800,92800,0
|
|
20230615,152700,5094309200,92800,92800,92800,92800,0
|
|
20230615,152600,5094309200,92800,92800,92800,92800,0
|
|
20230615,152500,5094309200,92800,92800,92800,92800,0
|
|
20230615,152400,5094309200,92800,92800,92800,92800,0
|
|
20230615,152300,5094309200,92800,92800,92800,92800,0
|
|
20230615,152200,5094309200,92800,92800,92800,92800,0
|
|
20230615,152100,5094309200,92800,92800,92800,92800,0
|
|
20230615,152000,5094309200,92800,92800,92800,92800,0
|
|
20230615,151900,5094309200,92800,92800,92800,92700,36
|
|
20230615,151800,5090970900,92800,92800,92800,92800,79
|
|
20230615,151700,5083639700,92800,92800,92800,92700,73
|
|
20230615,151600,5076870700,92800,92700,92800,92700,5
|
|
20230615,151500,5076407100,92700,92800,92800,92700,31
|
|
20230615,151400,5073533300,92800,92800,92800,92800,4
|
|
20230615,151300,5073162100,92800,92600,92800,92600,9
|
|
20230615,151200,5072327900,92700,92700,92700,92700,10
|
|
20230615,151100,5071400900,92700,92800,92800,92700,101
|
|
20230615,151000,5062038100,92700,92700,92800,92700,151
|
|
20230615,150900,5048031300,92700,92800,92800,92700,119
|
|
20230615,150800,5036989100,93000,93000,93000,93000,41
|
|
20230615,150700,5033176100,92900,92900,92900,92900,8
|
|
20230615,150600,5032432900,92900,92900,92900,92900,24
|
|
20230615,150500,5030203300,92900,92900,92900,92900,21
|
|
20230615,150400,5028252400,92900,92900,93000,92900,214
|
|
20230615,150300,5008371500,93100,92900,93100,92900,11
|
|
20230615,150200,5007348800,92900,93100,93100,92900,134
|
|
20230615,150100,4994887300,93100,93100,93100,93100,64
|
|
20230615,150000,4988928900,93100,93100,93100,93100,26
|
|
20230615,145900,4986508300,93100,93100,93100,93100,5
|
|
20230615,145800,4986042800,93100,93100,93100,93100,16
|
|
20230615,145700,4984553200,93100,93100,93100,93100,26
|
|
20230615,145600,4982132600,93100,93100,93100,93100,1
|
|
20230615,145500,4982039500,93000,93000,93000,93000,85
|
|
20230615,145400,4974134500,93000,93000,93000,93000,36
|
|
20230615,145300,4970786500,93000,93200,93200,93000,21
|
|
20230615,145200,4968831400,93200,93100,93200,93100,26
|
|
20230615,145100,4966410400,93100,93100,93200,93100,83
|
|
20230615,145000,4958683000,93100,93300,93300,93100,149
|
|
20230615,144900,4944795900,93300,93300,93300,93200,17
|
|
20230615,144800,4943211300,93300,93100,93300,93100,21
|
|
20230615,144700,4941254200,93100,93100,93100,93100,4
|
|
20230615,144600,4940881800,93100,93200,93200,93100,51
|
|
20230615,144500,4936133600,93200,93300,93300,93200,13
|
|
20230615,144400,4934920800,93300,93200,93400,93100,33
|
|
20230615,144300,4931846500,93200,93400,93400,93200,270
|
|
20230615,144200,4906657300,93400,93400,93500,93400,28
|
|
20230615,144100,4904041200,93500,93300,93500,93300,112
|
|
20230615,144000,4893578500,93300,93300,93300,93300,7
|
|
20230615,143900,4892925400,93300,93400,93400,93300,3
|
|
20230615,143800,4892645400,93300,93200,93300,93200,46
|
|
20230615,143700,4888356800,93200,93200,93200,93200,1
|
|
20230615,143600,4888263600,93200,93100,93200,93100,14
|
|
20230615,143500,4886959200,93000,93000,93000,93000,21
|
|
20230615,143400,4885006200,93000,93000,93000,93000,1
|
|
20230615,143300,4884913200,93000,93000,93000,93000,22
|
|
20230615,143200,4882867200,93000,93000,93000,93000,31
|
|
20230615,143100,4879984200,93200,93200,93200,93200,0
|
|
20230615,143000,4879984200,93200,93000,93200,93000,4
|
|
20230615,142900,4879611600,93100,93100,93100,93100,0
|
|
20230615,142800,4879611600,93100,93000,93100,93000,2
|
|
20230615,142700,4879425500,93000,93000,93000,93000,34
|
|
20230615,142600,4876263500,93000,93000,93000,93000,1
|
|
20230615,142500,4876170500,93000,93100,93100,93000,31
|
|
20230615,142400,4873284500,93000,93100,93100,93000,2
|
|
20230615,142300,4873098400,93000,93000,93000,93000,37
|
|
20230615,142200,4869657400,92900,93000,93000,92900,7
|
|
20230615,142100,4869006800,93000,93000,93000,93000,33
|
|
20230615,142000,4865937800,93000,93000,93000,93000,1
|
|
20230615,141900,4865844800,93000,93000,93000,92900,5
|
|
20230615,141800,4865379900,92900,93000,93000,92800,34
|
|
20230615,141700,4862221200,93000,93000,93000,93000,0
|
|
20230615,141600,4862221200,93000,93000,93000,93000,4
|
|
20230615,141500,4861849200,93000,93000,93000,93000,10
|
|
20230615,141400,4860919200,93000,93000,93000,93000,3
|
|
20230615,141300,4860640200,92800,92700,92800,92700,96
|
|
20230615,141200,4851737800,92700,92800,92800,92700,90
|
|
20230615,141100,4843386100,92900,93100,93100,92900,421
|
|
20230615,141000,4804222200,93100,93100,93100,93100,1
|
|
20230615,140900,4804129100,93100,93100,93300,93100,29
|
|
20230615,140800,4801427400,93100,93100,93100,93100,2
|
|
20230615,140700,4801241200,93300,93200,93300,93100,28
|
|
20230615,140600,4798632700,93200,93200,93200,93200,40
|
|
20230615,140500,4794904700,93300,93300,93300,93300,6
|
|
20230615,140400,4794344900,93300,93300,93300,93300,52
|
|
20230615,140300,4789493300,93300,93300,93300,93300,23
|
|
20230615,140200,4787347400,93300,93300,93300,93300,0
|
|
20230615,140100,4787347400,93300,93300,93300,93300,6
|
|
20230615,140000,4786787600,93300,93200,93300,93200,10
|
|
20230615,135900,4785855400,93300,93300,93300,93300,11
|
|
20230615,135800,4784829100,93300,93200,93300,93200,12
|
|
20230615,135700,4783710500,93300,93300,93300,93300,1
|
|
20230615,135600,4783617200,93200,93200,93200,93200,1
|
|
20230615,135500,4783524000,93200,93200,93200,93200,0
|
|
20230615,135400,4783524000,93200,93200,93200,93200,2
|
|
20230615,135300,4783337600,93300,93300,93300,93300,0
|
|
20230615,135200,4783337600,93300,93300,93300,93300,111
|
|
20230615,135100,4772981300,93400,93300,93400,93300,110
|
|
20230615,135000,4762717800,93300,93100,93300,93100,72
|
|
20230615,134900,4756014400,93100,93000,93100,93000,66
|
|
20230615,134800,4749873300,93000,93000,93000,93000,46
|
|
20230615,134700,4745595300,93000,93000,93000,93000,11
|
|
20230615,134600,4744572300,93000,93000,93000,93000,0
|
|
20230615,134500,4744572300,93000,93100,93100,93000,2
|
|
20230615,134400,4744386200,93100,92800,93100,92800,3
|
|
20230615,134300,4744107200,92800,92800,92800,92800,0
|
|
20230615,134200,4744107200,92800,92800,92800,92800,0
|
|
20230615,134100,4744107200,92800,92900,92900,92800,40
|
|
20230615,134000,4740392200,92900,92900,92900,92900,4
|
|
20230615,133900,4740020600,92900,92900,92900,92900,22
|
|
20230615,133800,4737976800,92800,92900,92900,92800,183
|
|
20230615,133700,4720981200,92900,92900,92900,92900,0
|
|
20230615,133600,4720981200,92900,92900,92900,92800,4
|
|
20230615,133500,4720609700,92800,92800,92800,92800,111
|
|
20230615,133400,4710308900,92800,92800,92800,92800,80
|
|
20230615,133300,4702884900,92900,92900,92900,92900,6
|
|
20230615,133200,4702327500,92900,93100,93100,92900,587
|
|
20230615,133100,4647733000,93100,93200,93200,93100,391
|
|
20230615,133000,4611302800,93500,93500,93500,93500,0
|
|
20230615,132900,4611302800,93500,93400,93500,93300,61
|
|
20230615,132800,4605599800,93300,93300,93500,93300,88
|
|
20230615,132700,4597388900,93300,93300,93300,93300,4
|
|
20230615,132600,4597015700,93300,93300,93300,93300,10
|
|
20230615,132500,4596082700,93300,93300,93300,93300,192
|
|
20230615,132400,4578169100,93300,93300,93300,93300,16
|
|
20230615,132300,4576676300,93200,93200,93200,93200,30
|
|
20230615,132200,4573880300,93200,93200,93200,93200,27
|
|
20230615,132100,4571363900,93300,93300,93300,93300,8
|
|
20230615,132000,4570617500,93300,93200,93300,93200,128
|
|
20230615,131900,4558677800,93200,93100,93200,93100,12
|
|
20230615,131800,4557560100,93100,93100,93100,93100,133
|
|
20230615,131700,4545177800,93100,93100,93100,93000,17
|
|
20230615,131600,4543595700,93100,93000,93100,93000,29
|
|
20230615,131500,4540898000,93000,93000,93000,93000,135
|
|
20230615,131400,4528343000,93000,93000,93100,93000,410
|
|
20230615,131300,4490211800,93000,93000,93000,93000,56
|
|
20230615,131200,4485003800,93000,93100,93100,93000,47
|
|
20230615,131100,4480628200,93000,93200,93300,93000,27
|
|
20230615,131000,4478111000,93000,93100,93100,93000,111
|
|
20230615,130900,4467779300,93100,93100,93100,93100,3
|
|
20230615,130800,4467500000,93100,93100,93100,93100,20
|
|
20230615,130700,4465638000,93100,93300,93300,93100,62
|
|
20230615,130600,4459859900,93300,93300,93300,93300,0
|
|
20230615,130500,4459859900,93300,93300,93300,93300,0
|
|
20230615,130400,4459859900,93300,93300,93300,93300,1
|
|
20230615,130300,4459766600,93300,93200,93300,93200,91
|
|
20230615,130200,4451282300,93300,93300,93300,93300,105
|
|
20230615,130100,4441485800,93200,93200,93200,93200,1
|
|
20230615,130000,4441392600,93200,93200,93200,93200,11
|
|
20230615,125900,4440367400,93000,93000,93000,93000,260
|
|
20230615,125800,4416187400,93000,93000,93000,93000,6
|
|
20230615,125700,4415629400,93200,93100,93200,93100,2
|
|
20230615,125600,4415443100,93200,93200,93200,93200,92
|
|
20230615,125500,4406868700,93200,93200,93200,93200,0
|
|
20230615,125400,4406868700,93200,93200,93200,93200,6
|
|
20230615,125300,4406309500,93200,93200,93200,93200,100
|
|
20230615,125200,4396989500,93200,93200,93200,93200,3
|
|
20230615,125100,4396709900,93200,92900,93200,92800,156
|
|
20230615,125000,4382197000,92900,92900,92900,92900,3
|
|
20230615,124900,4381918300,92800,92800,92800,92800,1
|
|
20230615,124800,4381825500,92800,92800,92800,92800,33
|
|
20230615,124700,4378763100,92800,92800,92800,92800,39
|
|
20230615,124600,4375143900,92800,92800,92800,92800,0
|
|
20230615,124500,4375143900,92800,93200,93200,92800,93
|
|
20230615,124400,4366503500,93200,93200,93200,93000,19
|
|
20230615,124300,4364732900,93300,93300,93300,93300,0
|
|
20230615,124200,4364732900,93300,93300,93300,93000,27
|
|
20230615,124100,4362217100,93300,93300,93300,93300,2
|
|
20230615,124000,4362030500,93300,93300,93300,93300,0
|
|
20230615,123900,4362030500,93300,93300,93300,93300,7
|
|
20230615,123800,4361377400,92900,92900,92900,92900,1
|
|
20230615,123700,4361284500,92900,93100,93100,92900,58
|
|
20230615,123600,4355886700,93100,93100,93100,93100,41
|
|
20230615,123500,4352069600,93300,93100,93300,93100,11
|
|
20230615,123400,4351045300,93100,93300,93300,93100,21
|
|
20230615,123300,4349086200,93300,93100,93300,93100,307
|
|
20230615,123200,4320455900,93100,93100,93100,93100,29
|
|
20230615,123100,4317756000,93100,93100,93100,93100,1
|
|
20230615,123000,4317662900,93200,93200,93200,93200,0
|
|
20230615,122900,4317662900,93200,93200,93200,93200,2
|
|
20230615,122800,4317476500,93200,92900,93200,92900,4
|
|
20230615,122700,4317104600,92900,92900,92900,92900,2
|
|
20230615,122600,4316918800,92900,92900,93200,92900,22
|
|
20230615,122500,4314871700,92900,92900,92900,92900,0
|
|
20230615,122400,4314871700,92900,92900,93200,92900,34
|
|
20230615,122300,4311712200,92900,92900,92900,92900,0
|
|
20230615,122200,4311712200,92900,93000,93000,92900,26
|
|
20230615,122100,4309294300,93200,93200,93200,93200,0
|
|
20230615,122000,4309294300,93200,93000,93200,93000,54
|
|
20230615,121900,4304270900,93000,93300,93300,93000,335
|
|
20230615,121800,4273045500,93300,93300,93300,93300,1
|
|
20230615,121700,4272952200,93300,93300,93300,93300,10
|
|
20230615,121600,4272019200,93300,93300,93300,93300,16
|
|
20230615,121500,4270526400,93300,93300,93300,93300,60
|
|
20230615,121400,4264928400,93300,93300,93300,93200,32
|
|
20230615,121300,4261944600,93300,93300,93300,93300,21
|
|
20230615,121200,4259985300,93300,93300,93300,93300,5
|
|
20230615,121100,4259518800,93300,93300,93300,93300,16
|
|
20230615,121000,4258026000,93300,93300,93300,93300,0
|
|
20230615,120900,4258026000,93300,93400,93400,93300,393
|
|
20230615,120800,4221327800,93500,93500,93500,93500,2
|
|
20230615,120700,4221140800,93600,93600,93600,93600,0
|
|
20230615,120600,4221140800,93600,93600,93600,93600,3
|
|
20230615,120500,4220860000,93600,93400,93600,93400,26
|
|
20230615,120400,4218431400,93600,93600,93600,93600,1
|
|
20230615,120300,4218337800,93400,93700,93700,93400,44
|
|
20230615,120200,4214226700,93700,93700,93700,93700,16
|
|
20230615,120100,4212727500,93700,93500,93700,93500,51
|
|
20230615,120000,4207958800,93600,93500,93600,93500,86
|
|
20230615,115900,4199912600,93500,93300,93500,93300,4
|
|
20230615,115800,4199539000,93400,93400,93400,93400,11
|
|
20230615,115700,4198511600,93400,93400,93400,93400,1
|
|
20230615,115600,4198418200,93300,93300,93300,93300,0
|
|
20230615,115500,4198418200,93300,93600,93600,93300,187
|
|
20230615,115400,4180935500,93500,93400,93500,93400,42
|
|
20230615,115300,4177009800,93400,93400,93400,93400,104
|
|
20230615,115200,4167296200,93300,93300,93300,93300,14
|
|
20230615,115100,4165990000,93100,93200,93200,93100,127
|
|
20230615,115000,4154156400,93300,93200,93300,93200,30
|
|
20230615,114900,4151358100,93300,93300,93300,93300,8
|
|
20230615,114800,4150611700,93300,93200,93300,93200,12
|
|
20230615,114700,4149492200,93200,93200,93200,93200,1
|
|
20230615,114600,4149399000,93200,93200,93200,93200,2
|
|
20230615,114500,4149212600,93300,93300,93300,93300,3
|
|
20230615,114400,4148932700,93300,93300,93300,93300,11
|
|
20230615,114300,4147906400,93200,93100,93200,93100,70
|
|
20230615,114200,4141388300,93100,93100,93100,93100,10
|
|
20230615,114100,4140457300,93100,93100,93100,93100,3
|
|
20230615,114000,4140178000,93100,93000,93100,93000,48
|
|
20230615,113900,4135712100,92800,92800,92800,92800,0
|
|
20230615,113800,4135712100,92800,92800,92800,92800,0
|
|
20230615,113700,4135712100,92800,92800,92800,92800,12
|
|
20230615,113600,4134598500,92700,92700,92700,92700,0
|
|
20230615,113500,4134598500,92700,92900,92900,92700,18
|
|
20230615,113400,4132927500,92900,93000,93000,92900,20
|
|
20230615,113300,4131067900,93000,93000,93000,93000,24
|
|
20230615,113200,4128835900,92700,92700,92700,92700,0
|
|
20230615,113100,4128835900,92700,92700,92700,92700,19
|
|
20230615,113000,4127074600,92800,92800,92800,92800,0
|
|
20230615,112900,4127074600,92800,92800,92800,92700,47
|
|
20230615,112800,4122713100,92800,92800,92800,92800,11
|
|
20230615,112700,4121692300,92700,92700,92700,92700,50
|
|
20230615,112600,4117057300,92700,92700,92700,92700,21
|
|
20230615,112500,4115110600,92900,92900,92900,92900,0
|
|
20230615,112400,4115110600,92900,92900,92900,92900,15
|
|
20230615,112300,4113717100,92900,92900,92900,92900,3
|
|
20230615,112200,4113438400,92900,92900,92900,92900,60
|
|
20230615,112100,4107864400,92600,92700,92700,92500,209
|
|
20230615,112000,4088496300,92700,92900,92900,92700,25
|
|
20230615,111900,4086178400,92700,92700,92700,92700,8
|
|
20230615,111800,4085436800,92500,92600,92600,92100,178
|
|
20230615,111700,4068974900,92500,92500,92500,92100,95
|
|
20230615,111600,4060191400,92500,92500,92500,92100,165
|
|
20230615,111500,4044986900,92200,92400,92500,92200,229
|
|
20230615,111400,4023858200,92100,92200,92200,92100,5
|
|
20230615,111300,4023397400,91800,92100,92100,91800,645
|
|
20230615,111200,3964041400,92100,92400,92400,92100,192
|
|
20230615,111100,3946336400,92400,92300,92500,92300,143
|
|
20230615,111000,3933132400,92400,92500,92500,92400,119
|
|
20230615,110900,3922127300,92500,92600,92700,92500,128
|
|
20230615,110800,3910279500,92600,92700,92700,92600,41
|
|
20230615,110700,3906482600,92700,92700,92700,92700,156
|
|
20230615,110600,3892021400,92700,92700,92700,92700,67
|
|
20230615,110500,3885810500,92700,92700,92700,92700,39
|
|
20230615,110400,3882195200,92700,92900,92900,92700,100
|
|
20230615,110300,3872915000,92800,92800,92800,92700,56
|
|
20230615,110200,3867718400,93000,93000,93000,92700,510
|
|
20230615,110100,3820376400,93100,93100,93100,93000,145
|
|
20230615,110000,3806879900,93000,93200,93200,93000,16
|
|
20230615,105900,3805390500,93200,93400,93400,93000,1075
|
|
20230615,105800,3705359800,93300,93400,93400,93300,195
|
|
20230615,105700,3687165000,93400,93500,93500,93400,263
|
|
20230615,105600,3662599800,93400,93500,93500,93400,251
|
|
20230615,105500,3639144300,93500,93700,93700,93500,430
|
|
20230615,105400,3598905200,93900,93900,93900,93700,510
|
|
20230615,105300,3551059000,94000,93900,94000,93900,39
|
|
20230615,105200,3547396800,94100,93900,94100,93900,4
|
|
20230615,105100,3547020600,93900,94100,94100,93900,172
|
|
20230615,105000,3530851000,94000,93900,94000,93900,72
|
|
20230615,104900,3524087500,93900,93900,93900,93900,94
|
|
20230615,104800,3515260900,93900,93900,93900,93900,65
|
|
20230615,104700,3509157400,94000,94100,94100,94000,903
|
|
20230615,104600,3424267400,94100,94200,94200,94100,270
|
|
20230615,104500,3398860100,94200,94400,94400,94100,252
|
|
20230615,104400,3375107300,94400,94500,94500,94400,2
|
|
20230615,104300,3374918400,94100,94300,94500,94100,115
|
|
20230615,104200,3364071000,94300,94300,94300,94300,23
|
|
20230615,104100,3361902100,94300,94400,94400,94300,58
|
|
20230615,104000,3356428800,94600,94600,94600,94600,0
|
|
20230615,103900,3356428800,94600,94600,94600,94400,19
|
|
20230615,103800,3354631600,94600,94400,94600,94300,33
|
|
20230615,103700,3351519200,94400,94400,94700,94400,982
|
|
20230615,103600,3258697700,94400,94400,94400,94300,29
|
|
20230615,103500,3255960300,94100,94300,94400,94100,440
|
|
20230615,103400,3214531700,94400,94100,94400,94100,109
|
|
20230615,103300,3204272800,94100,94300,94400,94100,406
|
|
20230615,103200,3166041900,94300,94300,94300,94200,54
|
|
20230615,103100,3160950500,94200,94200,94400,94200,169
|
|
20230615,103000,3145020300,94200,94300,94400,94200,8
|
|
20230615,102900,3144265800,94100,94100,94400,94100,63
|
|
20230615,102800,3138331700,94100,94100,94400,94000,174
|
|
20230615,102700,3121971000,94100,94200,94500,94100,477
|
|
20230615,102600,3077082700,94200,94200,94600,94200,167
|
|
20230615,102500,3061346500,94600,94300,94600,94300,420
|
|
20230615,102400,3021740200,94400,94700,94700,94400,47
|
|
20230615,102300,3017301900,94500,94500,94800,94500,726
|
|
20230615,102200,2948624500,94300,94300,94500,94300,242
|
|
20230615,102100,2925793800,94300,94500,94500,94300,63
|
|
20230615,102000,2919850700,94500,94500,94500,94500,0
|
|
20230615,101900,2919850700,94500,94100,94500,94100,256
|
|
20230615,101800,2895738600,94100,94300,94300,94100,984
|
|
20230615,101700,2803016400,94300,94500,94500,94300,16
|
|
20230615,101600,2801504600,94500,94300,94600,94300,168
|
|
20230615,101500,2785632800,94300,94200,94300,94200,74
|
|
20230615,101400,2778655100,94200,94300,94300,94200,60
|
|
20230615,101300,2773001600,94300,94200,94300,94200,66
|
|
20230615,101200,2766784200,94200,94100,94200,94100,179
|
|
20230615,101100,2749922600,94200,94100,94200,94100,57
|
|
20230615,101000,2744556500,94100,94100,94100,94100,3
|
|
20230615,100900,2744274200,94200,94100,94200,94100,38
|
|
20230615,100800,2740695800,94100,94200,94200,94100,113
|
|
20230615,100700,2730057500,94200,94200,94200,94100,199
|
|
20230615,100600,2711316100,94200,94300,94400,94200,36
|
|
20230615,100500,2707922300,94200,94100,94200,94100,326
|
|
20230615,100400,2677218500,94100,94000,94200,93900,191
|
|
20230615,100300,2659243900,94000,94000,94000,94000,32
|
|
20230615,100200,2656235900,93900,94100,94100,93900,680
|
|
20230615,100100,2592289900,94200,94200,94200,94200,95
|
|
20230615,100000,2583340900,94200,94200,94200,94100,65
|
|
20230615,095900,2577218000,94200,94200,94200,94100,19
|
|
20230615,095800,2575428300,94200,94200,94200,94200,43
|
|
20230615,095700,2571377700,94200,94200,94500,94200,43
|
|
20230615,095600,2567316500,94100,94200,94200,94100,161
|
|
20230615,095500,2552166000,94200,94200,94200,94200,17
|
|
20230615,095400,2550564600,94400,94300,94400,94100,126
|
|
20230615,095300,2538689300,94100,94200,94500,94100,45
|
|
20230615,095200,2534442100,94200,94400,94400,94200,31
|
|
20230615,095100,2531516700,94200,94100,94200,94100,145
|
|
20230615,095000,2517870800,94000,94200,94300,94000,940
|
|
20230615,094900,2429416100,94200,94300,94300,94200,204
|
|
20230615,094800,2410180400,94400,94600,94600,94400,260
|
|
20230615,094700,2385622300,94600,94600,94600,94500,133
|
|
20230615,094600,2373047500,94600,94600,94700,94500,98
|
|
20230615,094500,2363776200,94500,94700,94700,94500,268
|
|
20230615,094400,2338404600,94800,94700,94800,94700,112
|
|
20230615,094300,2327794400,94700,94800,94900,94700,141
|
|
20230615,094200,2314433800,94800,94700,94900,94600,95
|
|
20230615,094100,2305442100,94700,94800,94800,94600,178
|
|
20230615,094000,2288573000,94600,94800,94800,94600,54
|
|
20230615,093900,2283461900,94800,94900,94900,94800,29
|
|
20230615,093800,2280710500,94900,94700,94900,94700,147
|
|
20230615,093700,2266763200,94700,94900,94900,94700,153
|
|
20230615,093600,2252270800,95000,95000,95000,94500,898
|
|
20230615,093500,2167301300,95100,95200,95300,94800,161
|
|
20230615,093400,2151990400,95200,95400,95600,95200,354
|
|
20230615,093300,2118216100,95600,95400,95700,95400,1425
|
|
20230615,093200,1982096200,95400,95100,95400,95100,202
|
|
20230615,093100,1962828800,95300,95100,95500,94900,2233
|
|
20230615,093000,1750087300,95100,94800,95200,94700,274
|
|
20230615,092900,1724070600,94900,94700,94900,94600,37
|
|
20230615,092800,1720563800,94600,94700,94900,94600,22
|
|
20230615,092700,1718481700,94900,95000,95000,94900,15
|
|
20230615,092600,1717057200,94600,94800,95000,94600,157
|
|
20230615,092500,1702200400,95000,95000,95000,95000,211
|
|
20230615,092400,1682155400,95000,95100,95300,94400,171
|
|
20230615,092300,1665945800,95300,95200,95300,95000,1877
|
|
20230615,092200,1487320900,95200,95100,95200,95100,802
|
|
20230615,092100,1410993800,95200,95000,95200,94900,894
|
|
20230615,092000,1326038600,95000,94600,95000,94600,739
|
|
20230615,091900,1255979800,94600,94000,94600,94000,894
|
|
20230615,091800,1171670800,94000,93800,94000,93700,482
|
|
20230615,091700,1126443700,93700,93900,93900,93700,115
|
|
20230615,091600,1115655900,93900,93600,93900,93600,103
|
|
20230615,091500,1106011500,93800,93900,93900,93600,78
|
|
20230615,091400,1098691500,93900,93900,94000,93600,171
|
|
20230615,091300,1082659200,93700,93900,93900,93600,110
|
|
20230615,091200,1072332300,93900,93700,93900,93500,332
|
|
20230615,091100,1041258100,93700,94000,94000,93700,327
|
|
20230615,091000,1010560000,94000,94400,94500,94000,188
|
|
20230615,090900,992852400,94000,94000,94600,93900,431
|
|
20230615,090800,952242400,94000,93900,94100,93900,148
|
|
20230615,090700,938337700,93900,93400,93900,93400,120
|
|
20230615,090600,927105600,93400,94000,94000,93400,328
|
|
20230615,090500,896406400,94000,94200,94500,93900,676
|
|
20230615,090400,832719800,94000,94900,94900,94000,881
|
|
20230615,090300,749454300,94800,94700,95000,94300,1649
|
|
20230615,090200,593394600,94600,94900,95000,94600,922
|
|
20230615,090100,505941900,94900,94700,95300,94700,2340
|
|
20230615,090000,283455300,94700,93300,94700,93300,3017
|