618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191500,6198227400,54700,54700,54700,54700,526
|
|
20230620,191400,6198227400,54700,54700,54700,54700,0
|
|
20230620,191300,6198227400,54700,54700,54700,54700,0
|
|
20230620,191200,6198227400,54700,54700,54700,54700,0
|
|
20230620,191100,6198227400,54700,54700,54700,54700,0
|
|
20230620,191000,6198227400,54700,54700,54700,54700,0
|
|
20230620,190900,6198227400,54700,54700,54700,54700,0
|
|
20230620,190800,6198227400,54700,54700,54700,54700,0
|
|
20230620,190700,6198227400,54700,54700,54700,54700,0
|
|
20230620,190600,6198227400,54700,54700,54700,54700,0
|
|
20230620,190500,6198227400,54700,54700,54700,54700,0
|
|
20230620,190400,6198227400,54700,54700,54700,54700,0
|
|
20230620,190300,6198227400,54700,54700,54700,54700,0
|
|
20230620,190200,6198227400,54700,54700,54700,54700,0
|
|
20230620,190100,6198227400,54700,54700,54700,54700,0
|
|
20230620,190000,6198227400,54700,54700,54700,54700,0
|
|
20230620,185900,6198227400,54700,54700,54700,54700,0
|
|
20230620,185800,6198227400,54700,54700,54700,54700,0
|
|
20230620,185700,6198227400,54700,54700,54700,54700,0
|
|
20230620,185600,6198227400,54700,54700,54700,54700,0
|
|
20230620,185500,6198227400,54700,54700,54700,54700,0
|
|
20230620,185400,6198227400,54700,54700,54700,54700,0
|
|
20230620,185300,6198227400,54700,54700,54700,54700,0
|
|
20230620,185200,6198227400,54700,54700,54700,54700,0
|
|
20230620,185100,6198227400,54700,54700,54700,54700,0
|
|
20230620,185000,6198227400,54700,54700,54700,54700,0
|
|
20230620,184900,6198227400,54700,54700,54700,54700,0
|
|
20230620,184800,6198227400,54700,54700,54700,54700,0
|
|
20230620,184700,6198227400,54700,54700,54700,54700,0
|
|
20230620,184600,6198227400,54700,54700,54700,54700,0
|
|
20230620,184500,6198227400,54700,54700,54700,54700,526
|
|
20230620,184400,6198227400,54700,54700,54700,54700,0
|
|
20230620,184300,6198227400,54700,54700,54700,54700,0
|
|
20230620,184200,6198227400,54700,54700,54700,54700,0
|
|
20230620,184100,6198227400,54700,54700,54700,54700,0
|
|
20230620,184000,6198227400,54700,54700,54700,54700,0
|
|
20230620,183900,6198227400,54700,54700,54700,54700,0
|
|
20230620,183800,6198227400,54700,54700,54700,54700,0
|
|
20230620,183700,6198227400,54700,54700,54700,54700,0
|
|
20230620,183600,6198227400,54700,54700,54700,54700,0
|
|
20230620,183500,6198227400,54700,54700,54700,54700,0
|
|
20230620,183400,6198227400,54700,54700,54700,54700,0
|
|
20230620,183300,6198227400,54700,54700,54700,54700,0
|
|
20230620,183200,6198227400,54700,54700,54700,54700,0
|
|
20230620,183100,6198227400,54700,54700,54700,54700,0
|
|
20230620,183000,6198227400,54700,54700,54700,54700,0
|
|
20230620,182900,6198227400,54700,54700,54700,54700,0
|
|
20230620,182800,6198227400,54700,54700,54700,54700,0
|
|
20230620,182700,6198227400,54700,54700,54700,54700,0
|
|
20230620,182600,6198227400,54700,54700,54700,54700,0
|
|
20230620,182500,6198227400,54700,54700,54700,54700,0
|
|
20230620,182400,6198227400,54700,54700,54700,54700,0
|
|
20230620,182300,6198227400,54700,54700,54700,54700,0
|
|
20230620,182200,6198227400,54700,54700,54700,54700,0
|
|
20230620,182100,6198227400,54700,54700,54700,54700,0
|
|
20230620,182000,6198227400,54700,54700,54700,54700,0
|
|
20230620,181900,6198227400,54700,54700,54700,54700,0
|
|
20230620,181800,6198227400,54700,54700,54700,54700,0
|
|
20230620,181700,6198227400,54700,54700,54700,54700,0
|
|
20230620,181600,6198227400,54700,54700,54700,54700,0
|
|
20230620,181500,6198227400,54700,54700,54700,54700,526
|
|
20230620,181400,6198227400,54700,54700,54700,54700,0
|
|
20230620,181300,6198227400,54700,54700,54700,54700,0
|
|
20230620,181200,6198227400,54700,54700,54700,54700,0
|
|
20230620,181100,6198227400,54700,54700,54700,54700,0
|
|
20230620,181000,6198227400,54700,54700,54700,54700,0
|
|
20230620,180900,6198227400,54700,54700,54700,54700,0
|
|
20230620,180800,6198227400,54700,54700,54700,54700,0
|
|
20230620,180700,6198227400,54700,54700,54700,54700,0
|
|
20230620,180600,6198227400,54700,54700,54700,54700,0
|
|
20230620,180500,6198227400,54700,54700,54700,54700,0
|
|
20230620,180400,6198227400,54700,54700,54700,54700,0
|
|
20230620,180300,6198227400,54700,54700,54700,54700,0
|
|
20230620,180200,6198227400,54700,54700,54700,54700,0
|
|
20230620,180100,6198227400,54700,54700,54700,54700,0
|
|
20230620,180000,6198227400,54700,54700,54700,54700,0
|
|
20230620,175900,6198227400,54700,54700,54700,54700,0
|
|
20230620,175800,6198227400,54700,54700,54700,54700,0
|
|
20230620,175700,6198227400,54700,54700,54700,54700,0
|
|
20230620,175600,6198227400,54700,54700,54700,54700,0
|
|
20230620,175500,6198227400,54700,54700,54700,54700,0
|
|
20230620,175400,6198227400,54700,54700,54700,54700,0
|
|
20230620,175300,6198227400,54700,54700,54700,54700,0
|
|
20230620,175200,6198227400,54700,54700,54700,54700,0
|
|
20230620,175100,6198227400,54700,54700,54700,54700,0
|
|
20230620,175000,6198227400,54700,54700,54700,54700,0
|
|
20230620,174900,6198227400,54700,54700,54700,54700,0
|
|
20230620,174800,6198227400,54700,54700,54700,54700,0
|
|
20230620,174700,6198227400,54700,54700,54700,54700,0
|
|
20230620,174600,6198227400,54700,54700,54700,54700,0
|
|
20230620,174500,6198227400,54700,54700,54700,54700,526
|
|
20230620,174400,6198227400,54700,54700,54700,54700,0
|
|
20230620,174300,6198227400,54700,54700,54700,54700,0
|
|
20230620,174200,6198227400,54700,54700,54700,54700,0
|
|
20230620,174100,6198227400,54700,54700,54700,54700,0
|
|
20230620,174000,6198227400,54700,54700,54700,54700,0
|
|
20230620,173900,6198227400,54700,54700,54700,54700,0
|
|
20230620,173800,6198227400,54700,54700,54700,54700,0
|
|
20230620,173700,6198227400,54700,54700,54700,54700,0
|
|
20230620,173600,6198227400,54700,54700,54700,54700,0
|
|
20230620,173500,6198227400,54700,54700,54700,54700,0
|
|
20230620,173400,6198227400,54700,54700,54700,54700,0
|
|
20230620,173300,6198227400,54700,54700,54700,54700,0
|
|
20230620,173200,6198227400,54700,54700,54700,54700,0
|
|
20230620,173100,6198227400,54700,54700,54700,54700,0
|
|
20230620,173000,6198227400,54700,54700,54700,54700,0
|
|
20230620,172900,6198227400,54700,54700,54700,54700,0
|
|
20230620,172800,6198227400,54700,54700,54700,54700,0
|
|
20230620,172700,6198227400,54700,54700,54700,54700,0
|
|
20230620,172600,6198227400,54700,54700,54700,54700,0
|
|
20230620,172500,6198227400,54700,54700,54700,54700,0
|
|
20230620,172400,6198227400,54700,54700,54700,54700,0
|
|
20230620,172300,6198227400,54700,54700,54700,54700,0
|
|
20230620,172200,6198227400,54700,54700,54700,54700,0
|
|
20230620,172100,6198227400,54700,54700,54700,54700,0
|
|
20230620,172000,6198227400,54700,54700,54700,54700,0
|
|
20230620,171900,6198227400,54700,54700,54700,54700,0
|
|
20230620,171800,6198227400,54700,54700,54700,54700,0
|
|
20230620,171700,6198227400,54700,54700,54700,54700,0
|
|
20230620,171600,6198227400,54700,54700,54700,54700,0
|
|
20230620,171500,6198227400,54700,54700,54700,54700,526
|
|
20230620,171400,6198227400,54700,54700,54700,54700,0
|
|
20230620,171300,6198227400,54700,54700,54700,54700,0
|
|
20230620,171200,6198227400,54700,54700,54700,54700,0
|
|
20230620,171100,6198227400,54700,54700,54700,54700,0
|
|
20230620,171000,6198227400,54700,54700,54700,54700,0
|
|
20230620,170900,6198227400,54700,54700,54700,54700,0
|
|
20230620,170800,6198227400,54700,54700,54700,54700,0
|
|
20230620,170700,6198227400,54700,54700,54700,54700,0
|
|
20230620,170600,6198227400,54700,54700,54700,54700,0
|
|
20230620,170500,6198227400,54700,54700,54700,54700,0
|
|
20230620,170400,6198227400,54700,54700,54700,54700,0
|
|
20230620,170300,6198227400,54700,54700,54700,54700,0
|
|
20230620,170200,6198227400,54700,54700,54700,54700,0
|
|
20230620,170100,6198227400,54700,54700,54700,54700,0
|
|
20230620,170000,6198227400,54700,54700,54700,54700,0
|
|
20230620,165900,6198227400,54700,54700,54700,54700,0
|
|
20230620,165800,6198227400,54700,54700,54700,54700,0
|
|
20230620,165700,6198227400,54700,54700,54700,54700,0
|
|
20230620,165600,6198227400,54700,54700,54700,54700,0
|
|
20230620,165500,6198227400,54700,54700,54700,54700,0
|
|
20230620,165400,6198227400,54700,54700,54700,54700,0
|
|
20230620,165300,6198227400,54700,54700,54700,54700,0
|
|
20230620,165200,6198227400,54700,54700,54700,54700,0
|
|
20230620,165100,6198227400,54700,54700,54700,54700,0
|
|
20230620,165000,6198227400,54700,54700,54700,54700,0
|
|
20230620,164900,6198227400,54700,54700,54700,54700,0
|
|
20230620,164800,6198227400,54700,54700,54700,54700,0
|
|
20230620,164700,6198227400,54700,54700,54700,54700,0
|
|
20230620,164600,6198227400,54700,54700,54700,54700,0
|
|
20230620,164500,6198227400,54700,54700,54700,54700,526
|
|
20230620,164400,6198227400,54700,54700,54700,54700,0
|
|
20230620,164300,6198227400,54700,54700,54700,54700,0
|
|
20230620,164200,6198227400,54700,54700,54700,54700,0
|
|
20230620,164100,6198227400,54700,54700,54700,54700,0
|
|
20230620,164000,6198227400,54700,54700,54700,54700,0
|
|
20230620,163900,6198227400,54700,54700,54700,54700,0
|
|
20230620,163800,6198227400,54700,54700,54700,54700,0
|
|
20230620,163700,6198227400,54700,54700,54700,54700,0
|
|
20230620,163600,6198227400,54700,54700,54700,54700,0
|
|
20230620,163500,6198227400,54700,54700,54700,54700,0
|
|
20230620,163400,6198227400,54700,54700,54700,54700,0
|
|
20230620,163300,6198227400,54700,54700,54700,54700,0
|
|
20230620,163200,6198227400,54700,54700,54700,54700,0
|
|
20230620,163100,6198227400,54700,54700,54700,54700,0
|
|
20230620,163000,6198227400,54700,54700,54700,54700,0
|
|
20230620,162900,6198227400,54700,54700,54700,54700,0
|
|
20230620,162800,6198227400,54700,54700,54700,54700,0
|
|
20230620,162700,6198227400,54700,54700,54700,54700,0
|
|
20230620,162600,6198227400,54700,54700,54700,54700,0
|
|
20230620,162500,6198227400,54700,54700,54700,54700,0
|
|
20230620,162400,6198227400,54700,54700,54700,54700,0
|
|
20230620,162300,6198227400,54700,54700,54700,54700,0
|
|
20230620,162200,6198227400,54700,54700,54700,54700,0
|
|
20230620,162100,6198227400,54700,54700,54700,54700,0
|
|
20230620,162000,6198227400,54700,54700,54700,54700,0
|
|
20230620,161900,6198227400,54700,54700,54700,54700,0
|
|
20230620,161800,6198227400,54700,54700,54700,54700,0
|
|
20230620,161700,6198227400,54700,54700,54700,54700,0
|
|
20230620,161600,6198227400,54700,54700,54700,54700,0
|
|
20230620,161500,6198227400,54700,54700,54700,54700,526
|
|
20230620,161400,6198227400,54700,54700,54700,54700,0
|
|
20230620,161300,6198227400,54700,54700,54700,54700,0
|
|
20230620,161200,6198227400,54700,54700,54700,54700,0
|
|
20230620,161100,6198227400,54700,54700,54700,54700,0
|
|
20230620,161000,6198227400,54700,54700,54700,54700,0
|
|
20230620,160900,6198227400,54700,54700,54700,54700,0
|
|
20230620,160800,6198227400,54700,54700,54700,54700,0
|
|
20230620,160700,6198227400,54700,54700,54700,54700,0
|
|
20230620,160600,6198227400,54700,54700,54700,54700,0
|
|
20230620,160500,6198227400,54700,54700,54700,54700,0
|
|
20230620,160400,6198227400,54700,54700,54700,54700,0
|
|
20230620,160300,6198227400,54700,54700,54700,54700,0
|
|
20230620,160200,6198227400,54700,54700,54700,54700,0
|
|
20230620,160100,6198227400,54700,54700,54700,54700,0
|
|
20230620,160000,6198227400,54700,54700,54700,54700,0
|
|
20230620,155900,6198227400,54700,54700,54700,54700,0
|
|
20230620,155800,6198227400,54700,54700,54700,54700,0
|
|
20230620,155700,6198227400,54700,54700,54700,54700,0
|
|
20230620,155600,6198227400,54700,54700,54700,54700,0
|
|
20230620,155500,6198227400,54700,54700,54700,54700,0
|
|
20230620,155400,6198227400,54700,54700,54700,54700,0
|
|
20230620,155300,6198227400,54700,54700,54700,54700,0
|
|
20230620,155200,6198227400,54700,54700,54700,54700,0
|
|
20230620,155100,6198227400,54700,54700,54700,54700,0
|
|
20230620,155000,6198227400,54700,54700,54700,54700,0
|
|
20230620,154900,6198227400,54700,54700,54700,54700,0
|
|
20230620,154800,6198227400,54700,54700,54700,54700,0
|
|
20230620,154700,6198227400,54700,54700,54700,54700,0
|
|
20230620,154600,6198227400,54700,54700,54700,54700,0
|
|
20230620,154500,6198227400,54700,54700,54700,54700,526
|
|
20230620,154400,6198227400,54700,54700,54700,54700,0
|
|
20230620,154300,6198227400,54700,54700,54700,54700,0
|
|
20230620,154200,6198227400,54700,54700,54700,54700,0
|
|
20230620,154100,6198227400,54700,54700,54700,54700,0
|
|
20230620,154000,6198227400,54700,54700,54700,54700,0
|
|
20230620,153900,6198227400,54700,54700,54700,54700,0
|
|
20230620,153800,6198227400,54700,54700,54700,54700,0
|
|
20230620,153700,6198227400,54700,54700,54700,54700,0
|
|
20230620,153600,6198227400,54700,54700,54700,54700,0
|
|
20230620,153500,6198227400,54700,54700,54700,54700,0
|
|
20230620,153400,6198227400,54700,54700,54700,54700,0
|
|
20230620,153300,6198227400,54700,54700,54700,54700,0
|
|
20230620,153200,6198227400,54700,54700,54700,54700,0
|
|
20230620,153100,6198227400,54700,54700,54700,54700,0
|
|
20230620,153000,6198227400,54700,54700,54700,54700,526
|
|
20230620,152900,6169455200,54400,54400,54400,54400,0
|
|
20230620,152800,6169455200,54400,54400,54400,54400,0
|
|
20230620,152700,6169455200,54400,54400,54400,54400,0
|
|
20230620,152600,6169455200,54400,54400,54400,54400,0
|
|
20230620,152500,6169455200,54400,54400,54400,54400,0
|
|
20230620,152400,6169455200,54400,54400,54400,54400,0
|
|
20230620,152300,6169455200,54400,54400,54400,54400,0
|
|
20230620,152200,6169455200,54400,54400,54400,54400,0
|
|
20230620,152100,6169455200,54400,54400,54400,54400,0
|
|
20230620,152000,6169455200,54400,54400,54400,54400,0
|
|
20230620,151900,6169455200,54400,54400,54600,54300,45
|
|
20230620,151800,6167004000,54300,54600,54600,54300,17
|
|
20230620,151700,6166080100,54200,54500,54600,54200,179
|
|
20230620,151600,6156350700,54500,54400,54500,54300,198
|
|
20230620,151500,6145590100,54400,54300,54500,54300,57
|
|
20230620,151400,6142494700,54300,54500,54500,54300,257
|
|
20230620,151300,6128532300,54400,54400,54500,54400,34
|
|
20230620,151200,6126681900,54400,54500,54500,54400,32
|
|
20230620,151100,6124939900,54500,54500,54500,54500,13
|
|
20230620,151000,6124231400,54400,54400,54400,54400,5
|
|
20230620,150900,6123959400,54500,54500,54500,54500,204
|
|
20230620,150800,6112841400,54400,54400,54400,54400,32
|
|
20230620,150700,6111100600,54500,54500,54500,54500,11
|
|
20230620,150600,6110501100,54600,54500,54600,54400,302
|
|
20230620,150500,6094032900,54500,54700,54700,54500,537
|
|
20230620,150400,6064738000,54700,54600,54700,54600,24
|
|
20230620,150300,6063427400,54600,54800,54800,54600,152
|
|
20230620,150200,6055113000,54700,54900,54900,54700,146
|
|
20230620,150100,6047106500,54900,55000,55100,54900,128
|
|
20230620,150000,6040066500,55000,55200,55200,55000,125
|
|
20230620,145900,6033172700,55200,55200,55200,55000,77
|
|
20230620,145800,6028924000,55200,55200,55200,55100,59
|
|
20230620,145700,6025668600,55200,55200,55200,55200,32
|
|
20230620,145600,6023902200,55200,55100,55200,55100,56
|
|
20230620,145500,6020812000,55100,54900,55100,54900,682
|
|
20230620,145400,5983304100,55000,54900,55000,54900,354
|
|
20230620,145300,5963859700,54800,54900,54900,54700,286
|
|
20230620,145200,5948188600,54900,54800,54900,54800,77
|
|
20230620,145100,5943962300,54900,54900,54900,54800,173
|
|
20230620,145000,5934471900,54900,54800,54900,54800,83
|
|
20230620,144900,5929917500,54800,55000,55000,54800,92
|
|
20230620,144800,5924864800,55000,55100,55100,55000,40
|
|
20230620,144700,5922662400,55000,55000,55000,55000,176
|
|
20230620,144600,5912982400,54900,55000,55000,54900,136
|
|
20230620,144500,5905505700,55000,54900,55000,54900,103
|
|
20230620,144400,5899842200,54900,55000,55000,54900,154
|
|
20230620,144300,5891374400,55000,55000,55000,54900,61
|
|
20230620,144200,5888020900,55000,55100,55100,54900,113
|
|
20230620,144100,5881806100,55100,55100,55100,55000,73
|
|
20230620,144000,5877785800,55100,55000,55100,55000,122
|
|
20230620,143900,5871065400,55000,55000,55100,55000,73
|
|
20230620,143800,5867050200,55000,55000,55000,55000,85
|
|
20230620,143700,5862375200,55000,55000,55100,54800,188
|
|
20230620,143600,5852045600,55000,55200,55200,55000,88
|
|
20230620,143500,5847197700,55100,55100,55200,55100,54
|
|
20230620,143400,5844221200,55100,55100,55200,55000,243
|
|
20230620,143300,5830832100,55000,55100,55100,55000,85
|
|
20230620,143200,5826151800,55000,55000,55100,55000,77
|
|
20230620,143100,5821911600,55000,55000,55000,54900,74
|
|
20230620,143000,5817843000,55000,55000,55100,54800,210
|
|
20230620,142900,5806313300,55000,55000,55100,54900,100
|
|
20230620,142800,5800811400,55000,55300,55300,54900,270
|
|
20230620,142700,5785974400,55300,55300,55300,55000,320
|
|
20230620,142600,5768331300,55400,55500,55500,55300,685
|
|
20230620,142500,5730435100,55500,55500,55500,55400,60
|
|
20230620,142400,5727105200,55500,55500,55500,55400,120
|
|
20230620,142300,5720452100,55500,55500,55500,55400,107
|
|
20230620,142200,5714514000,55500,55500,55500,55400,87
|
|
20230620,142100,5709685800,55500,55600,55600,55400,298
|
|
20230620,142000,5693146800,55600,55500,55600,55500,109
|
|
20230620,141900,5687088100,55600,55600,55600,55500,72
|
|
20230620,141800,5683085000,55600,55600,55600,55500,192
|
|
20230620,141700,5672422600,55600,55600,55600,55500,127
|
|
20230620,141600,5665361600,55600,55700,55700,55500,77
|
|
20230620,141500,5661079200,55700,55700,55700,55700,57
|
|
20230620,141400,5657904300,55700,55800,55900,55700,565
|
|
20230620,141300,5626425400,55800,55700,55900,55600,303
|
|
20230620,141200,5609524400,55800,55700,55800,55700,37
|
|
20230620,141100,5607460200,55800,55800,55800,55700,94
|
|
20230620,141000,5602220300,55800,55600,55800,55600,99
|
|
20230620,140900,5596703900,55700,55900,55900,55700,1102
|
|
20230620,140800,5535277700,55900,55800,55900,55800,170
|
|
20230620,140700,5525775200,55900,55900,55900,55800,564
|
|
20230620,140600,5494296600,55900,55900,55900,55800,227
|
|
20230620,140500,5481607500,55800,55700,55900,55600,2531
|
|
20230620,140400,5340399700,55600,55700,55700,55600,122
|
|
20230620,140300,5333605600,55700,55600,55700,55500,255
|
|
20230620,140200,5319426300,55600,55600,55600,55600,158
|
|
20230620,140100,5310641500,55600,55700,55700,55600,95
|
|
20230620,140000,5305356000,55700,55600,55700,55600,77
|
|
20230620,135900,5301069600,55600,55600,55600,55600,105
|
|
20230620,135800,5295231600,55600,55600,55600,55500,141
|
|
20230620,135700,5287395400,55600,55600,55600,55500,227
|
|
20230620,135600,5274774400,55500,55600,55600,55500,110
|
|
20230620,135500,5268658600,55600,55600,55600,55600,126
|
|
20230620,135400,5261653000,55600,55500,55600,55500,107
|
|
20230620,135300,5255707100,55500,55500,55600,55300,280
|
|
20230620,135200,5240193400,55500,55500,55500,55500,123
|
|
20230620,135100,5233366900,55400,55500,55500,55300,212
|
|
20230620,135000,5221635200,55500,55500,55500,55400,80
|
|
20230620,134900,5217198700,55500,55500,55500,55400,175
|
|
20230620,134800,5207491000,55400,55500,55500,55400,89
|
|
20230620,134700,5202552100,55500,55500,55500,55400,97
|
|
20230620,134600,5197172000,55400,55500,55500,55400,130
|
|
20230620,134500,5189957700,55400,55400,55500,55400,112
|
|
20230620,134400,5183751100,55400,55400,55400,55300,119
|
|
20230620,134300,5177160200,55400,55400,55400,55300,63
|
|
20230620,134200,5173670200,55300,55400,55400,55300,147
|
|
20230620,134100,5165527700,55400,55400,55400,55400,96
|
|
20230620,134000,5160209300,55400,55400,55400,55300,71
|
|
20230620,133900,5156276400,55400,55400,55400,55300,168
|
|
20230620,133800,5146970900,55400,55400,55400,55300,97
|
|
20230620,133700,5141598100,55400,55400,55400,55300,178
|
|
20230620,133600,5131751400,55400,55400,55400,55300,306
|
|
20230620,133500,5114800100,55400,55400,55400,55300,101
|
|
20230620,133400,5109207800,55300,55300,55400,55300,94
|
|
20230620,133300,5104002000,55400,55400,55400,55300,113
|
|
20230620,133200,5097743600,55400,55300,55400,55300,77
|
|
20230620,133100,5093484400,55300,55200,55300,55200,292
|
|
20230620,133000,5077337200,55300,55200,55300,55000,219
|
|
20230620,132900,5065256100,55200,55300,55300,55100,209
|
|
20230620,132800,5053713000,55200,55200,55300,55200,65
|
|
20230620,132700,5050123300,55200,55200,55200,55100,109
|
|
20230620,132600,5044107600,55100,55200,55300,55000,190
|
|
20230620,132500,5033624200,55200,55100,55200,55000,110
|
|
20230620,132400,5027558200,55100,54900,55100,54900,136
|
|
20230620,132300,5020086700,55000,55200,55200,55000,123
|
|
20230620,132200,5013311600,55000,55300,55300,55000,677
|
|
20230620,132100,4975947500,55300,55300,55400,55300,147
|
|
20230620,132000,4967815900,55300,55200,55300,55200,85
|
|
20230620,131900,4963115900,55300,55300,55400,55300,108
|
|
20230620,131800,4957138800,55300,55400,55400,55300,57
|
|
20230620,131700,4953984500,55300,55200,55400,55200,86
|
|
20230620,131600,4949226800,55300,55300,55400,55300,62
|
|
20230620,131500,4945797600,55400,55400,55400,55300,175
|
|
20230620,131400,4936103900,55400,55400,55500,55300,206
|
|
20230620,131300,4924704100,55500,55400,55500,55400,88
|
|
20230620,131200,4919825600,55500,55400,55500,55400,66
|
|
20230620,131100,4916167100,55500,55500,55500,55300,140
|
|
20230620,131000,4908412300,55400,55600,55600,55400,77
|
|
20230620,130900,4904136600,55400,55600,55600,55400,130
|
|
20230620,130800,4896918500,55600,55500,55700,55500,219
|
|
20230620,130700,4884742900,55600,55600,55700,55500,154
|
|
20230620,130600,4876176500,55700,55700,55700,55700,50
|
|
20230620,130500,4873391500,55700,55700,55700,55600,73
|
|
20230620,130400,4869326000,55700,55600,55700,55600,181
|
|
20230620,130300,4859258400,55600,55700,55700,55600,48
|
|
20230620,130200,4856585000,55700,55800,55800,55600,157
|
|
20230620,130100,4847837000,55700,55800,55800,55700,50
|
|
20230620,130000,4845047900,55800,55800,55800,55600,223
|
|
20230620,125900,4832628800,55700,55700,55800,55600,194
|
|
20230620,125800,4821817400,55800,55700,55800,55700,130
|
|
20230620,125700,4814567600,55800,55700,55800,55500,366
|
|
20230620,125600,4794206300,55800,55700,55800,55700,104
|
|
20230620,125500,4788408500,55700,55700,55800,55700,163
|
|
20230620,125400,4779318400,55700,55800,55800,55600,158
|
|
20230620,125300,4770520800,55700,55700,55800,55600,170
|
|
20230620,125200,4761049800,55700,55800,55800,55700,119
|
|
20230620,125100,4754410500,55800,55800,55800,55700,114
|
|
20230620,125000,4748050100,55800,55800,55800,55700,136
|
|
20230620,124900,4740462400,55800,55800,55800,55700,128
|
|
20230620,124800,4733327400,55800,55700,55800,55700,861
|
|
20230620,124700,4685288900,55700,55800,55800,55700,162
|
|
20230620,124600,4676251000,55800,55700,55800,55700,112
|
|
20230620,124500,4670004300,55800,55700,55800,55700,113
|
|
20230620,124400,4663701500,55600,55800,55800,55600,205
|
|
20230620,124300,4652276000,55700,55800,55800,55700,123
|
|
20230620,124200,4645414800,55800,55800,55800,55700,55
|
|
20230620,124100,4642348800,55800,55700,55800,55700,208
|
|
20230620,124000,4630744600,55800,55700,55800,55700,180
|
|
20230620,123900,4620706000,55800,55700,55800,55700,54
|
|
20230620,123800,4617697500,55800,55700,55800,55700,216
|
|
20230620,123700,4605649100,55800,55700,55800,55600,134
|
|
20230620,123600,4598180700,55800,55600,55800,55600,124
|
|
20230620,123500,4591265500,55700,55800,55800,55700,283
|
|
20230620,123400,4575492900,55700,55700,55800,55700,128
|
|
20230620,123300,4568352100,55700,55600,55700,55600,447
|
|
20230620,123200,4543454400,55600,55600,55700,55600,54
|
|
20230620,123100,4540447800,55600,55700,55700,55600,182
|
|
20230620,123000,4530310800,55700,55600,55700,55600,161
|
|
20230620,122900,4521345200,55700,55700,55700,55600,128
|
|
20230620,122800,4514217300,55700,55600,55700,55600,189
|
|
20230620,122700,4503691800,55700,55700,55700,55600,170
|
|
20230620,122600,4494223800,55700,55700,55700,55600,150
|
|
20230620,122500,4485872600,55700,55700,55700,55700,278
|
|
20230620,122400,4470388000,55700,55700,55700,55600,116
|
|
20230620,122300,4463927600,55600,55700,55700,55600,153
|
|
20230620,122200,4455407200,55600,55600,55700,55600,254
|
|
20230620,122100,4441263000,55600,55700,55700,55600,176
|
|
20230620,122000,4431472500,55700,55600,55700,55600,188
|
|
20230620,121900,4421019200,55600,55700,55700,55600,196
|
|
20230620,121800,4410105200,55600,55600,55700,55600,403
|
|
20230620,121700,4387686000,55600,55700,55700,55600,275
|
|
20230620,121600,4372376400,55700,55700,55700,55600,188
|
|
20230620,121500,4361908900,55700,55700,55700,55600,51
|
|
20230620,121400,4359068900,55700,55600,55700,55600,268
|
|
20230620,121300,4344143600,55700,55500,55700,55500,2963
|
|
20230620,121200,4179490600,55500,55500,55500,55400,114
|
|
20230620,121100,4173164800,55500,55500,55500,55400,79
|
|
20230620,121000,4168780900,55500,55300,55500,55300,162
|
|
20230620,120900,4159805800,55400,55500,55500,55400,151
|
|
20230620,120800,4151430400,55500,55400,55500,55400,114
|
|
20230620,120700,4145112000,55300,55400,55400,55300,158
|
|
20230620,120600,4136359800,55400,55400,55400,55300,102
|
|
20230620,120500,4130712200,55400,55300,55400,55200,103
|
|
20230620,120400,4125011800,55300,55400,55400,55200,101
|
|
20230620,120300,4119417600,55400,55300,55400,55300,240
|
|
20230620,120200,4106130900,55300,55400,55400,55300,503
|
|
20230620,120100,4078307300,55400,55500,55500,55300,159
|
|
20230620,120000,4069496200,55400,55500,55500,55400,185
|
|
20230620,115900,4059232700,55400,55500,55500,55400,321
|
|
20230620,115800,4041440000,55400,55400,55500,55400,98
|
|
20230620,115700,4036004600,55400,55400,55400,55300,204
|
|
20230620,115600,4024703300,55400,55500,55500,55400,167
|
|
20230620,115500,4015445800,55500,55500,55500,55300,110
|
|
20230620,115400,4009347100,55400,55300,55500,55300,103
|
|
20230620,115300,4003640500,55400,55400,55500,55300,283
|
|
20230620,115200,3987946600,55400,55400,55400,55400,126
|
|
20230620,115100,3980966200,55400,55300,55400,55300,136
|
|
20230620,115000,3973432200,55400,55300,55400,55300,233
|
|
20230620,114900,3960527900,55300,55300,55400,55300,141
|
|
20230620,114800,3952727600,55300,55300,55300,55300,51
|
|
20230620,114700,3949907300,55300,55300,55400,55200,180
|
|
20230620,114600,3939956300,55300,55300,55300,55300,170
|
|
20230620,114500,3930555300,55300,55300,55300,55100,360
|
|
20230620,114400,3910680100,55300,55500,55500,55200,721
|
|
20230620,114300,3870735800,55500,55500,55500,55500,160
|
|
20230620,114200,3861855800,55500,55500,55500,55400,132
|
|
20230620,114100,3854530800,55500,55500,55500,55400,125
|
|
20230620,114000,3847594000,55500,55400,55500,55400,176
|
|
20230620,113900,3837826700,55400,55500,55600,55400,466
|
|
20230620,113800,3811954700,55500,55400,55500,55400,108
|
|
20230620,113700,3805961300,55500,55500,55500,55400,103
|
|
20230620,113600,3800245100,55500,55500,55500,55500,236
|
|
20230620,113500,3787147100,55500,55500,55500,55500,110
|
|
20230620,113400,3781042100,55500,55500,55600,55400,149
|
|
20230620,113300,3772775700,55500,55500,55500,55500,361
|
|
20230620,113200,3752740200,55600,55600,55600,55500,545
|
|
20230620,113100,3722445200,55600,55600,55600,55500,219
|
|
20230620,113000,3710270300,55500,55600,55600,55500,126
|
|
20230620,112900,3703265100,55600,55600,55600,55600,191
|
|
20230620,112800,3692645500,55600,55600,55600,55500,166
|
|
20230620,112700,3683416300,55600,55600,55600,55500,888
|
|
20230620,112600,3634044700,55600,55600,55600,55600,282
|
|
20230620,112500,3618365500,55600,55600,55600,55600,135
|
|
20230620,112400,3610859500,55600,55600,55600,55400,131
|
|
20230620,112300,3603579800,55500,55500,55500,55400,1639
|
|
20230620,112200,3512619000,55500,55500,55500,55400,198
|
|
20230620,112100,3501632200,55500,55500,55500,55400,192
|
|
20230620,112000,3490978200,55500,55500,55500,55400,139
|
|
20230620,111900,3483263800,55500,55500,55500,55300,452
|
|
20230620,111800,3458227100,55400,55400,55500,55400,118
|
|
20230620,111700,3451689600,55300,55500,55500,55300,174
|
|
20230620,111600,3442051700,55500,55300,55500,55300,754
|
|
20230620,111500,3400281900,55300,55300,55300,55300,127
|
|
20230620,111400,3393258800,55300,55300,55300,55200,176
|
|
20230620,111300,3383526700,55300,55300,55400,55200,142
|
|
20230620,111200,3375680300,55300,55400,55400,55200,130
|
|
20230620,111100,3368492400,55400,55400,55400,55300,236
|
|
20230620,111000,3355429600,55300,55300,55300,55200,34
|
|
20230620,110900,3353550300,55300,55400,55400,55200,303
|
|
20230620,110800,3336785000,55400,55400,55500,55400,822
|
|
20230620,110700,3291232600,55500,55400,55500,55300,528
|
|
20230620,110600,3261994300,55400,55400,55400,55300,811
|
|
20230620,110500,3217066000,55300,55300,55400,55200,195
|
|
20230620,110400,3206274500,55300,55400,55400,55300,173
|
|
20230620,110300,3196695000,55400,55400,55400,55400,46
|
|
20230620,110200,3194146600,55400,55300,55400,55300,479
|
|
20230620,110100,3167652000,55300,55200,55300,55200,223
|
|
20230620,110000,3155330500,55300,55200,55300,55200,209
|
|
20230620,105900,3143774400,55300,55300,55300,55200,176
|
|
20230620,105800,3134042100,55300,55200,55300,55200,175
|
|
20230620,105700,3124367400,55200,55300,55300,55100,214
|
|
20230620,105600,3112553200,55200,55200,55300,55200,137
|
|
20230620,105500,3104979900,55200,55200,55200,55100,123
|
|
20230620,105400,3098190600,55100,55200,55300,55100,602
|
|
20230620,105300,3064944600,55200,55200,55200,55100,334
|
|
20230620,105200,3046514100,55200,55200,55200,55100,397
|
|
20230620,105100,3024600200,55200,55200,55200,55100,110
|
|
20230620,105000,3018528700,55000,55200,55200,55000,164
|
|
20230620,104900,3009483800,55200,55000,55200,55000,985
|
|
20230620,104800,2955214800,55000,55100,55100,55000,269
|
|
20230620,104700,2940402300,55100,55000,55100,55000,281
|
|
20230620,104600,2924932400,55100,55000,55100,55000,160
|
|
20230620,104500,2916118100,55000,55000,55100,55000,172
|
|
20230620,104400,2906644900,55000,55100,55100,55000,114
|
|
20230620,104300,2900364800,55100,55100,55100,54900,193
|
|
20230620,104200,2889751700,55100,55000,55100,54900,209
|
|
20230620,104100,2878254100,55000,55100,55100,54900,223
|
|
20230620,104000,2865997800,55000,55100,55100,54900,2490
|
|
20230620,103900,2729042500,55100,55100,55100,55000,119
|
|
20230620,103800,2722485900,55100,55100,55100,55000,168
|
|
20230620,103700,2713230600,55100,55100,55100,55000,161
|
|
20230620,103600,2704360200,55100,54800,55100,54700,1785
|
|
20230620,103500,2606381600,54800,54800,54800,54700,169
|
|
20230620,103400,2597122400,54800,54700,54800,54700,188
|
|
20230620,103300,2586822800,54800,54800,54800,54700,105
|
|
20230620,103200,2581073600,54800,54900,54900,54700,102
|
|
20230620,103100,2575482700,54900,54800,54900,54700,169
|
|
20230620,103000,2566213700,54700,54800,54900,54700,121
|
|
20230620,102900,2559573700,54900,55000,55000,54900,426
|
|
20230620,102800,2536177000,54900,54900,55000,54900,136
|
|
20230620,102700,2528701600,54900,54900,54900,54700,146
|
|
20230620,102600,2520689400,54900,54900,54900,54900,119
|
|
20230620,102500,2514156300,54900,54900,55100,54800,2847
|
|
20230620,102400,2357478800,55000,54900,55000,54800,528
|
|
20230620,102300,2328470100,55000,54900,55000,54800,1046
|
|
20230620,102200,2271043200,54900,54900,54900,54800,614
|
|
20230620,102100,2237366900,54900,54800,54900,54800,704
|
|
20230620,102000,2198738300,54800,54800,54900,54800,704
|
|
20230620,101900,2160135900,54800,54700,54800,54500,1030
|
|
20230620,101800,2103805300,54700,54600,54700,54600,832
|
|
20230620,101700,2058320100,54600,54700,54700,54500,398
|
|
20230620,101600,2036588300,54600,54700,54800,54600,792
|
|
20230620,101500,1993270100,54700,54700,54700,54600,679
|
|
20230620,101400,1956129000,54700,54600,54700,54600,424
|
|
20230620,101300,1932944100,54600,54500,54600,54500,628
|
|
20230620,101200,1898665800,54500,54600,54600,54500,303
|
|
20230620,101100,1882139800,54600,54800,54800,54500,509
|
|
20230620,101000,1854293800,54800,54700,54800,54600,1420
|
|
20230620,100900,1776667900,54700,54600,54700,54600,740
|
|
20230620,100800,1736245300,54700,54300,54700,54300,4882
|
|
20230620,100700,1470033900,54300,54300,54400,54300,1044
|
|
20230620,100600,1413327300,54200,54300,54300,54200,97
|
|
20230620,100500,1408060300,54300,54200,54300,54100,267
|
|
20230620,100400,1393590000,54100,54200,54300,54100,449
|
|
20230620,100300,1369252600,54200,54200,54200,54100,155
|
|
20230620,100200,1360861600,54200,54300,54300,54100,94
|
|
20230620,100100,1355768600,54300,54200,54300,54200,224
|
|
20230620,100000,1343626100,54200,54200,54300,54200,187
|
|
20230620,095900,1333486500,54300,54300,54300,54300,125
|
|
20230620,095800,1326699000,54300,54300,54400,54200,427
|
|
20230620,095700,1303512400,54400,54300,54400,54300,421
|
|
20230620,095600,1280611500,54300,54400,54400,54300,26
|
|
20230620,095500,1279197400,54400,54400,54400,54300,31
|
|
20230620,095400,1277511100,54400,54300,54400,54200,152
|
|
20230620,095300,1269256700,54300,54400,54400,54300,56
|
|
20230620,095200,1266215800,54400,54300,54400,54300,319
|
|
20230620,095100,1248892100,54300,54300,54300,54100,57
|
|
20230620,095000,1245797500,54300,54200,54300,54100,637
|
|
20230620,094900,1211255800,54200,54200,54200,54200,21
|
|
20230620,094800,1210117600,54200,54100,54200,54000,70
|
|
20230620,094700,1206329600,54100,54100,54200,54000,109
|
|
20230620,094600,1200432800,54000,54000,54100,54000,548
|
|
20230620,094500,1170839900,54000,54100,54100,54000,44
|
|
20230620,094400,1168460900,54100,54100,54200,54100,102
|
|
20230620,094300,1162940400,54000,53900,54000,53900,627
|
|
20230620,094200,1129084300,53800,54000,54000,53800,190
|
|
20230620,094100,1118840100,54000,54000,54000,53900,300
|
|
20230620,094000,1102641900,53900,53800,53900,53800,24
|
|
20230620,093900,1101349100,53800,53700,53800,53700,44
|
|
20230620,093800,1098984700,53700,53900,54000,53700,294
|
|
20230620,093700,1083178900,53900,53900,53900,53900,143
|
|
20230620,093600,1075471200,54000,54000,54000,54000,25
|
|
20230620,093500,1074121200,54000,54000,54000,54000,19
|
|
20230620,093400,1073095200,54000,54000,54000,53900,157
|
|
20230620,093300,1064617500,53900,53900,53900,53900,90
|
|
20230620,093200,1059766500,53800,54000,54000,53700,158
|
|
20230620,093100,1051262200,54000,54000,54000,54000,42
|
|
20230620,093000,1048994200,53900,54000,54000,53900,177
|
|
20230620,092900,1039437900,54000,54000,54000,53900,644
|
|
20230620,092800,1004663900,54000,53900,54000,53900,99
|
|
20230620,092700,999318200,54000,54000,54000,53900,227
|
|
20230620,092600,987060600,54000,53900,54000,53900,162
|
|
20230620,092500,978315100,53900,54300,54300,53900,806
|
|
20230620,092400,934739500,54400,54500,54500,54400,351
|
|
20230620,092300,915611500,54500,54500,54600,54400,1036
|
|
20230620,092200,859115400,54400,54400,54600,54300,1616
|
|
20230620,092100,771137400,54300,54300,54400,54300,849
|
|
20230620,092000,724988200,54300,54300,54500,54200,1134
|
|
20230620,091900,663348000,54300,53800,54300,53800,1017
|
|
20230620,091800,608332500,53800,54100,54400,53800,2194
|
|
20230620,091700,489478600,54100,53800,54100,53800,1476
|
|
20230620,091600,409761900,53800,53500,54000,53500,1933
|
|
20230620,091500,305987000,53600,53500,53600,53500,129
|
|
20230620,091400,299076400,53600,53500,53600,53500,111
|
|
20230620,091300,293134300,53500,53500,53500,53200,655
|
|
20230620,091200,258131000,53500,53400,53500,53400,122
|
|
20230620,091100,251608000,53400,53400,53600,53400,918
|
|
20230620,091000,202570400,53400,53500,53500,53300,1470
|
|
20230620,090900,124073800,53600,53600,53600,53500,110
|
|
20230620,090800,118180900,53700,53400,53700,53300,544
|
|
20230620,090700,89070400,53200,53200,53400,53200,326
|
|
20230620,090600,71703300,53200,53100,53300,53100,215
|
|
20230620,090500,60256600,53100,53200,53200,53100,93
|
|
20230620,090400,55317500,53500,52900,53500,52900,854
|
|
20230620,090300,9905400,52900,52700,52900,52700,60
|
|
20230620,090200,6742400,52600,52600,52600,52600,3
|
|
20230620,090100,6584600,52300,52300,52300,52300,0
|
|
20230620,090000,6584600,52300,52200,52300,52200,126
|