605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,190100,69149580900,70400,70400,70400,70400,0
|
|
20230615,190000,69149580900,70400,70400,70400,70400,0
|
|
20230615,185900,69149580900,70400,70400,70400,70400,0
|
|
20230615,185800,69149580900,70400,70400,70400,70400,0
|
|
20230615,185700,69149580900,70400,70400,70400,70400,0
|
|
20230615,185600,69149580900,70400,70400,70400,70400,0
|
|
20230615,185500,69149580900,70400,70400,70400,70400,0
|
|
20230615,185400,69149580900,70400,70400,70400,70400,0
|
|
20230615,185300,69149580900,70400,70400,70400,70400,0
|
|
20230615,185200,69149580900,70400,70400,70400,70400,0
|
|
20230615,185100,69149580900,70400,70400,70400,70400,0
|
|
20230615,185000,69149580900,70400,70400,70400,70400,0
|
|
20230615,184900,69149580900,70400,70400,70400,70400,0
|
|
20230615,184800,69149580900,70400,70400,70400,70400,0
|
|
20230615,184700,69149580900,70400,70400,70400,70400,0
|
|
20230615,184600,69149580900,70400,70400,70400,70400,0
|
|
20230615,184500,69149580900,70400,70400,70400,70400,0
|
|
20230615,184400,69149580900,70400,70400,70400,70400,0
|
|
20230615,184300,69149580900,70400,70400,70400,70400,0
|
|
20230615,184200,69149580900,70400,70400,70400,70400,0
|
|
20230615,184100,69149580900,70400,70400,70400,70400,0
|
|
20230615,184000,69149580900,70400,70400,70400,70400,0
|
|
20230615,183900,69149580900,70400,70400,70400,70400,0
|
|
20230615,183800,69149580900,70400,70400,70400,70400,0
|
|
20230615,183700,69149580900,70400,70400,70400,70400,0
|
|
20230615,183600,69149580900,70400,70400,70400,70400,0
|
|
20230615,183500,69149580900,70400,70400,70400,70400,0
|
|
20230615,183400,69149580900,70400,70400,70400,70400,0
|
|
20230615,183300,69149580900,70400,70400,70400,70400,0
|
|
20230615,183200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,183100,69149580900,70400,70400,70400,70400,0
|
|
20230615,183000,69149580900,70400,70400,70400,70400,0
|
|
20230615,182900,69149580900,70400,70400,70400,70400,0
|
|
20230615,182800,69149580900,70400,70400,70400,70400,0
|
|
20230615,182700,69149580900,70400,70400,70400,70400,0
|
|
20230615,182600,69149580900,70400,70400,70400,70400,0
|
|
20230615,182500,69149580900,70400,70400,70400,70400,0
|
|
20230615,182400,69149580900,70400,70400,70400,70400,0
|
|
20230615,182300,69149580900,70400,70400,70400,70400,0
|
|
20230615,182200,69149580900,70400,70400,70400,70400,0
|
|
20230615,182100,69149580900,70400,70400,70400,70400,0
|
|
20230615,182000,69149580900,70400,70400,70400,70400,0
|
|
20230615,181900,69149580900,70400,70400,70400,70400,0
|
|
20230615,181800,69149580900,70400,70400,70400,70400,0
|
|
20230615,181700,69149580900,70400,70400,70400,70400,0
|
|
20230615,181600,69149580900,70400,70400,70400,70400,0
|
|
20230615,181500,69149580900,70400,70400,70400,70400,0
|
|
20230615,181400,69149580900,70400,70400,70400,70400,0
|
|
20230615,181300,69149580900,70400,70400,70400,70400,0
|
|
20230615,181200,69149580900,70400,70400,70400,70400,0
|
|
20230615,181100,69149580900,70400,70400,70400,70400,0
|
|
20230615,181000,69149580900,70400,70400,70400,70400,0
|
|
20230615,180900,69149580900,70400,70400,70400,70400,0
|
|
20230615,180800,69149580900,70400,70400,70400,70400,0
|
|
20230615,180700,69149580900,70400,70400,70400,70400,0
|
|
20230615,180600,69149580900,70400,70400,70400,70400,0
|
|
20230615,180500,69149580900,70400,70400,70400,70400,0
|
|
20230615,180400,69149580900,70400,70400,70400,70400,0
|
|
20230615,180300,69149580900,70400,70400,70400,70400,0
|
|
20230615,180200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,180100,69149580900,70400,70400,70400,70400,0
|
|
20230615,180000,69149580900,70400,70400,70400,70400,0
|
|
20230615,175900,69149580900,70400,70400,70400,70400,0
|
|
20230615,175800,69149580900,70400,70400,70400,70400,0
|
|
20230615,175700,69149580900,70400,70400,70400,70400,0
|
|
20230615,175600,69149580900,70400,70400,70400,70400,0
|
|
20230615,175500,69149580900,70400,70400,70400,70400,0
|
|
20230615,175400,69149580900,70400,70400,70400,70400,0
|
|
20230615,175300,69149580900,70400,70400,70400,70400,0
|
|
20230615,175200,69149580900,70400,70400,70400,70400,0
|
|
20230615,175100,69149580900,70400,70400,70400,70400,0
|
|
20230615,175000,69149580900,70400,70400,70400,70400,0
|
|
20230615,174900,69149580900,70400,70400,70400,70400,0
|
|
20230615,174800,69149580900,70400,70400,70400,70400,0
|
|
20230615,174700,69149580900,70400,70400,70400,70400,0
|
|
20230615,174600,69149580900,70400,70400,70400,70400,0
|
|
20230615,174500,69149580900,70400,70400,70400,70400,0
|
|
20230615,174400,69149580900,70400,70400,70400,70400,0
|
|
20230615,174300,69149580900,70400,70400,70400,70400,0
|
|
20230615,174200,69149580900,70400,70400,70400,70400,0
|
|
20230615,174100,69149580900,70400,70400,70400,70400,0
|
|
20230615,174000,69149580900,70400,70400,70400,70400,0
|
|
20230615,173900,69149580900,70400,70400,70400,70400,0
|
|
20230615,173800,69149580900,70400,70400,70400,70400,0
|
|
20230615,173700,69149580900,70400,70400,70400,70400,0
|
|
20230615,173600,69149580900,70400,70400,70400,70400,0
|
|
20230615,173500,69149580900,70400,70400,70400,70400,0
|
|
20230615,173400,69149580900,70400,70400,70400,70400,0
|
|
20230615,173300,69149580900,70400,70400,70400,70400,0
|
|
20230615,173200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,173100,69149580900,70400,70400,70400,70400,0
|
|
20230615,173000,69149580900,70400,70400,70400,70400,0
|
|
20230615,172900,69149580900,70400,70400,70400,70400,0
|
|
20230615,172800,69149580900,70400,70400,70400,70400,0
|
|
20230615,172700,69149580900,70400,70400,70400,70400,0
|
|
20230615,172600,69149580900,70400,70400,70400,70400,0
|
|
20230615,172500,69149580900,70400,70400,70400,70400,0
|
|
20230615,172400,69149580900,70400,70400,70400,70400,0
|
|
20230615,172300,69149580900,70400,70400,70400,70400,0
|
|
20230615,172200,69149580900,70400,70400,70400,70400,0
|
|
20230615,172100,69149580900,70400,70400,70400,70400,0
|
|
20230615,172000,69149580900,70400,70400,70400,70400,0
|
|
20230615,171900,69149580900,70400,70400,70400,70400,0
|
|
20230615,171800,69149580900,70400,70400,70400,70400,0
|
|
20230615,171700,69149580900,70400,70400,70400,70400,0
|
|
20230615,171600,69149580900,70400,70400,70400,70400,0
|
|
20230615,171500,69149580900,70400,70400,70400,70400,0
|
|
20230615,171400,69149580900,70400,70400,70400,70400,0
|
|
20230615,171300,69149580900,70400,70400,70400,70400,0
|
|
20230615,171200,69149580900,70400,70400,70400,70400,0
|
|
20230615,171100,69149580900,70400,70400,70400,70400,0
|
|
20230615,171000,69149580900,70400,70400,70400,70400,0
|
|
20230615,170900,69149580900,70400,70400,70400,70400,0
|
|
20230615,170800,69149580900,70400,70400,70400,70400,0
|
|
20230615,170700,69149580900,70400,70400,70400,70400,0
|
|
20230615,170600,69149580900,70400,70400,70400,70400,0
|
|
20230615,170500,69149580900,70400,70400,70400,70400,0
|
|
20230615,170400,69149580900,70400,70400,70400,70400,0
|
|
20230615,170300,69149580900,70400,70400,70400,70400,0
|
|
20230615,170200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,170100,69149580900,70400,70400,70400,70400,0
|
|
20230615,170000,69149580900,70400,70400,70400,70400,0
|
|
20230615,165900,69149580900,70400,70400,70400,70400,0
|
|
20230615,165800,69149580900,70400,70400,70400,70400,0
|
|
20230615,165700,69149580900,70400,70400,70400,70400,0
|
|
20230615,165600,69149580900,70400,70400,70400,70400,0
|
|
20230615,165500,69149580900,70400,70400,70400,70400,0
|
|
20230615,165400,69149580900,70400,70400,70400,70400,0
|
|
20230615,165300,69149580900,70400,70400,70400,70400,0
|
|
20230615,165200,69149580900,70400,70400,70400,70400,0
|
|
20230615,165100,69149580900,70400,70400,70400,70400,0
|
|
20230615,165000,69149580900,70400,70400,70400,70400,0
|
|
20230615,164900,69149580900,70400,70400,70400,70400,0
|
|
20230615,164800,69149580900,70400,70400,70400,70400,0
|
|
20230615,164700,69149580900,70400,70400,70400,70400,0
|
|
20230615,164600,69149580900,70400,70400,70400,70400,0
|
|
20230615,164500,69149580900,70400,70400,70400,70400,0
|
|
20230615,164400,69149580900,70400,70400,70400,70400,0
|
|
20230615,164300,69149580900,70400,70400,70400,70400,0
|
|
20230615,164200,69149580900,70400,70400,70400,70400,0
|
|
20230615,164100,69149580900,70400,70400,70400,70400,0
|
|
20230615,164000,69149580900,70400,70400,70400,70400,0
|
|
20230615,163900,69149580900,70400,70400,70400,70400,0
|
|
20230615,163800,69149580900,70400,70400,70400,70400,0
|
|
20230615,163700,69149580900,70400,70400,70400,70400,0
|
|
20230615,163600,69149580900,70400,70400,70400,70400,0
|
|
20230615,163500,69149580900,70400,70400,70400,70400,0
|
|
20230615,163400,69149580900,70400,70400,70400,70400,0
|
|
20230615,163300,69149580900,70400,70400,70400,70400,0
|
|
20230615,163200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,163100,69149580900,70400,70400,70400,70400,0
|
|
20230615,163000,69149580900,70400,70400,70400,70400,0
|
|
20230615,162900,69149580900,70400,70400,70400,70400,0
|
|
20230615,162800,69149580900,70400,70400,70400,70400,0
|
|
20230615,162700,69149580900,70400,70400,70400,70400,0
|
|
20230615,162600,69149580900,70400,70400,70400,70400,0
|
|
20230615,162500,69149580900,70400,70400,70400,70400,0
|
|
20230615,162400,69149580900,70400,70400,70400,70400,0
|
|
20230615,162300,69149580900,70400,70400,70400,70400,0
|
|
20230615,162200,69149580900,70400,70400,70400,70400,0
|
|
20230615,162100,69149580900,70400,70400,70400,70400,0
|
|
20230615,162000,69149580900,70400,70400,70400,70400,0
|
|
20230615,161900,69149580900,70400,70400,70400,70400,0
|
|
20230615,161800,69149580900,70400,70400,70400,70400,0
|
|
20230615,161700,69149580900,70400,70400,70400,70400,0
|
|
20230615,161600,69149580900,70400,70400,70400,70400,0
|
|
20230615,161500,69149580900,70400,70400,70400,70400,0
|
|
20230615,161400,69149580900,70400,70400,70400,70400,0
|
|
20230615,161300,69149580900,70400,70400,70400,70400,0
|
|
20230615,161200,69149580900,70400,70400,70400,70400,0
|
|
20230615,161100,69149580900,70400,70400,70400,70400,0
|
|
20230615,161000,69149580900,70400,70400,70400,70400,0
|
|
20230615,160900,69149580900,70400,70400,70400,70400,0
|
|
20230615,160800,69149580900,70400,70400,70400,70400,0
|
|
20230615,160700,69149580900,70400,70400,70400,70400,0
|
|
20230615,160600,69149580900,70400,70400,70400,70400,0
|
|
20230615,160500,69149580900,70400,70400,70400,70400,0
|
|
20230615,160400,69149580900,70400,70400,70400,70400,0
|
|
20230615,160300,69149580900,70400,70400,70400,70400,0
|
|
20230615,160200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,160100,69149580900,70400,70400,70400,70400,0
|
|
20230615,160000,69149580900,70400,70400,70400,70400,0
|
|
20230615,155900,69149580900,70400,70400,70400,70400,0
|
|
20230615,155800,69149580900,70400,70400,70400,70400,0
|
|
20230615,155700,69149580900,70400,70400,70400,70400,0
|
|
20230615,155600,69149580900,70400,70400,70400,70400,0
|
|
20230615,155500,69149580900,70400,70400,70400,70400,0
|
|
20230615,155400,69149580900,70400,70400,70400,70400,0
|
|
20230615,155300,69149580900,70400,70400,70400,70400,0
|
|
20230615,155200,69149580900,70400,70400,70400,70400,0
|
|
20230615,155100,69149580900,70400,70400,70400,70400,0
|
|
20230615,155000,69149580900,70400,70400,70400,70400,0
|
|
20230615,154900,69149580900,70400,70400,70400,70400,0
|
|
20230615,154800,69149580900,70400,70400,70400,70400,0
|
|
20230615,154700,69149580900,70400,70400,70400,70400,0
|
|
20230615,154600,69149580900,70400,70400,70400,70400,0
|
|
20230615,154500,69149580900,70400,70400,70400,70400,0
|
|
20230615,154400,69149580900,70400,70400,70400,70400,0
|
|
20230615,154300,69149580900,70400,70400,70400,70400,0
|
|
20230615,154200,69149580900,70400,70400,70400,70400,0
|
|
20230615,154100,69149580900,70400,70400,70400,70400,0
|
|
20230615,154000,69149580900,70400,70400,70400,70400,0
|
|
20230615,153900,69149580900,70400,70400,70400,70400,0
|
|
20230615,153800,69149580900,70400,70400,70400,70400,0
|
|
20230615,153700,69149580900,70400,70400,70400,70400,0
|
|
20230615,153600,69149580900,70400,70400,70400,70400,0
|
|
20230615,153500,69149580900,70400,70400,70400,70400,0
|
|
20230615,153400,69149580900,70400,70400,70400,70400,0
|
|
20230615,153300,69149580900,70400,70400,70400,70400,0
|
|
20230615,153200,69149580900,70400,70400,70400,70400,29169
|
|
20230615,153100,69149580900,70400,70400,70400,70400,0
|
|
20230615,153000,69149580900,70400,70400,70400,70400,29169
|
|
20230615,152900,67096083300,70400,70400,70400,70400,0
|
|
20230615,152800,67096083300,70400,70400,70400,70400,0
|
|
20230615,152700,67096083300,70400,70400,70400,70400,0
|
|
20230615,152600,67096083300,70400,70400,70400,70400,0
|
|
20230615,152500,67096083300,70400,70400,70400,70400,0
|
|
20230615,152400,67096083300,70400,70400,70400,70400,0
|
|
20230615,152300,67096083300,70400,70400,70400,70400,0
|
|
20230615,152200,67096083300,70400,70400,70400,70400,0
|
|
20230615,152100,67096083300,70400,70400,70400,70400,0
|
|
20230615,152000,67096083300,70400,70400,70400,70400,0
|
|
20230615,151900,67096083300,70400,70600,70600,70300,4267
|
|
20230615,151800,66795386500,70600,70500,70800,70400,5528
|
|
20230615,151700,66404952200,70500,70300,70500,70300,1575
|
|
20230615,151600,66294033900,70400,70800,70800,70300,9243
|
|
20230615,151500,65641657700,70700,70900,70900,70700,3452
|
|
20230615,151400,65397174800,70900,70900,70900,70800,1555
|
|
20230615,151300,65286959000,70900,70900,70900,70800,3086
|
|
20230615,151200,65068333900,70800,70800,70900,70700,2818
|
|
20230615,151100,64868829100,70800,70800,70900,70800,5619
|
|
20230615,151000,64470824200,70800,70900,71000,70800,6825
|
|
20230615,150900,63987040100,70900,70900,71000,70800,6180
|
|
20230615,150800,63548857400,70900,70800,70900,70700,9249
|
|
20230615,150700,62894181800,70700,70800,70800,70700,4637
|
|
20230615,150600,62566042900,70800,70800,70800,70700,1949
|
|
20230615,150500,62428095200,70800,70700,70800,70600,4601
|
|
20230615,150400,62102825300,70700,70600,70700,70500,3403
|
|
20230615,150300,61862518000,70500,70600,70600,70500,3068
|
|
20230615,150200,61646000600,70600,70600,70600,70500,1290
|
|
20230615,150100,61554955100,70600,70700,70700,70500,7523
|
|
20230615,150000,61023677200,70700,70700,70700,70600,5028
|
|
20230615,145900,60668256600,70600,70600,70700,70600,1546
|
|
20230615,145800,60558992300,70600,70600,70700,70600,1890
|
|
20230615,145700,60425413200,70600,70600,70700,70600,1270
|
|
20230615,145600,60335667700,70600,70600,70700,70500,4051
|
|
20230615,145500,60049660400,70600,70600,70700,70500,2791
|
|
20230615,145400,59852613200,70500,70600,70600,70500,1190
|
|
20230615,145300,59768663600,70500,70600,70700,70500,2162
|
|
20230615,145200,59615998700,70600,70500,70700,70500,2940
|
|
20230615,145100,59408459900,70600,70500,70700,70500,2841
|
|
20230615,145000,59207900500,70500,70500,70600,70500,1977
|
|
20230615,144900,59068354100,70500,70700,70700,70500,3433
|
|
20230615,144800,58825894300,70600,70500,70700,70500,2809
|
|
20230615,144700,58627535200,70500,70600,70600,70500,1679
|
|
20230615,144600,58509045700,70500,70600,70700,70500,4572
|
|
20230615,144500,58186521400,70600,70500,70600,70500,2639
|
|
20230615,144400,58000238000,70600,70600,70700,70600,4004
|
|
20230615,144300,57717500000,70700,70600,70700,70500,3516
|
|
20230615,144200,57469306700,70500,70500,70600,70500,1358
|
|
20230615,144100,57373483500,70500,70600,70600,70500,3335
|
|
20230615,144000,57138121000,70600,70700,70700,70500,9053
|
|
20230615,143900,56498374800,70700,70500,70700,70400,6950
|
|
20230615,143800,56007960000,70500,70500,70500,70400,2358
|
|
20230615,143700,55841745100,70500,70300,70500,70300,4256
|
|
20230615,143600,55542162300,70300,70200,70400,70200,6688
|
|
20230615,143500,55072041100,70200,70100,70300,70100,3852
|
|
20230615,143400,54801568500,70100,70200,70300,70100,2951
|
|
20230615,143300,54594341200,70300,70200,70300,70200,1351
|
|
20230615,143200,54499420900,70200,70100,70300,70100,2920
|
|
20230615,143100,54294406000,70100,70200,70300,70100,4510
|
|
20230615,143000,53977779400,70200,70100,70300,70100,3973
|
|
20230615,142900,53698845600,70200,70000,70200,70000,3836
|
|
20230615,142800,53429905700,70100,70000,70100,70000,2361
|
|
20230615,142700,53264517500,70000,69900,70100,69900,7320
|
|
20230615,142600,52752248400,69900,69800,69900,69800,1524
|
|
20230615,142500,52645766200,69700,69700,69800,69700,936
|
|
20230615,142400,52580458800,69700,69800,69800,69700,766
|
|
20230615,142300,52527018100,69700,69800,69800,69600,2713
|
|
20230615,142200,52337908200,69800,69800,69800,69700,1497
|
|
20230615,142100,52233436000,69900,69700,69900,69700,765
|
|
20230615,142000,52180044500,69700,69700,69800,69700,872
|
|
20230615,141900,52119208800,69700,69800,69800,69700,1469
|
|
20230615,141800,52016753200,69800,69800,69800,69700,1550
|
|
20230615,141700,51908588000,69800,69800,69800,69700,1519
|
|
20230615,141600,51802606700,69700,69700,69800,69600,1754
|
|
20230615,141500,51680310500,69700,69700,69800,69700,317
|
|
20230615,141400,51658208300,69700,69600,69700,69600,813
|
|
20230615,141300,51601563900,69600,69700,69700,69600,1379
|
|
20230615,141200,51505504500,69700,69700,69700,69600,1308
|
|
20230615,141100,51414384800,69700,69800,69800,69600,1582
|
|
20230615,141000,51304119200,69800,69700,69800,69600,2014
|
|
20230615,140900,51163774300,69600,69600,69800,69600,1196
|
|
20230615,140800,51080412800,69600,69600,69700,69600,979
|
|
20230615,140700,51012213700,69700,69600,69700,69600,1128
|
|
20230615,140600,50933659000,69600,69700,69800,69600,950
|
|
20230615,140500,50867428200,69700,69700,69800,69700,824
|
|
20230615,140400,50809963900,69700,69700,69800,69700,1220
|
|
20230615,140300,50724889200,69700,69700,69800,69700,1286
|
|
20230615,140200,50635163000,69700,69600,69800,69600,1382
|
|
20230615,140100,50538851600,69600,69700,69800,69600,756
|
|
20230615,140000,50486168100,69700,69700,69800,69700,2142
|
|
20230615,135900,50336722000,69700,69600,69800,69600,1537
|
|
20230615,135800,50229551800,69600,69700,69700,69600,491
|
|
20230615,135700,50195350300,69600,69600,69700,69600,767
|
|
20230615,135600,50141926300,69600,69600,69700,69500,1013
|
|
20230615,135500,50071424300,69600,69500,69600,69500,1128
|
|
20230615,135400,49992935600,69500,69500,69600,69500,804
|
|
20230615,135300,49937017800,69500,69700,69800,69500,1378
|
|
20230615,135200,49841027300,69700,69700,69800,69700,717
|
|
20230615,135100,49791005500,69700,69700,69800,69600,626
|
|
20230615,135000,49747348500,69600,69800,69900,69600,3779
|
|
20230615,134900,49483670800,69800,69700,69900,69600,1477
|
|
20230615,134800,49380612700,69700,69700,69700,69600,977
|
|
20230615,134700,49312524200,69700,69700,69800,69600,1419
|
|
20230615,134600,49213576800,69700,69700,69800,69600,3035
|
|
20230615,134500,49001827800,69700,69500,69700,69500,3910
|
|
20230615,134400,48729544900,69500,69400,69600,69300,2116
|
|
20230615,134300,48582557900,69400,69300,69500,69300,2822
|
|
20230615,134200,48386761400,69400,69300,69400,69300,374
|
|
20230615,134100,48360813000,69300,69400,69400,69300,2987
|
|
20230615,134000,48153577600,69400,69400,69400,69300,424
|
|
20230615,133900,48124164000,69400,69400,69400,69300,473
|
|
20230615,133800,48091373300,69300,69300,69400,69300,463
|
|
20230615,133700,48059257400,69300,69300,69400,69300,460
|
|
20230615,133600,48027347700,69400,69300,69400,69300,394
|
|
20230615,133500,48000041200,69300,69400,69400,69300,206
|
|
20230615,133400,47985755200,69300,69400,69400,69300,486
|
|
20230615,133300,47952074800,69300,69300,69400,69300,376
|
|
20230615,133200,47926003000,69300,69400,69800,69300,5833
|
|
20230615,133100,47520615900,69400,69300,69400,69200,4039
|
|
20230615,133000,47240527000,69300,69400,69400,69300,3808
|
|
20230615,132900,46976324400,69400,69400,69400,69400,215
|
|
20230615,132800,46961403400,69400,69400,69500,69400,323
|
|
20230615,132700,46938967000,69500,69400,69500,69400,636
|
|
20230615,132600,46894827200,69400,69500,69500,69400,603
|
|
20230615,132500,46852930200,69600,69500,69600,69500,996
|
|
20230615,132400,46783706700,69500,69500,69600,69500,236
|
|
20230615,132300,46767301100,69500,69500,69600,69500,597
|
|
20230615,132200,46725793200,69600,69500,69600,69400,3997
|
|
20230615,132100,46447993600,69500,69400,69500,69400,342
|
|
20230615,132000,46424246100,69500,69400,69500,69400,351
|
|
20230615,131900,46399876100,69500,69400,69500,69400,503
|
|
20230615,131800,46364967600,69500,69500,69500,69400,251
|
|
20230615,131700,46347542200,69500,69400,69500,69400,624
|
|
20230615,131600,46304190700,69500,69400,69500,69400,232
|
|
20230615,131500,46288089600,69400,69500,69500,69400,471
|
|
20230615,131400,46255401800,69400,69400,69500,69400,1012
|
|
20230615,131300,46185161600,69400,69500,69600,69400,1428
|
|
20230615,131200,46085925800,69500,69500,69600,69500,597
|
|
20230615,131100,46044431000,69500,69600,69600,69500,330
|
|
20230615,131000,46021480000,69600,69600,69700,69600,1138
|
|
20230615,130900,45942274900,69600,69700,69700,69600,1492
|
|
20230615,130800,45838303100,69700,69900,69900,69600,4811
|
|
20230615,130700,45502780300,69900,69800,69900,69800,1927
|
|
20230615,130600,45368092400,69800,69800,69900,69800,392
|
|
20230615,130500,45340730100,69800,69900,69900,69800,262
|
|
20230615,130400,45322431400,69800,69800,69900,69800,1959
|
|
20230615,130300,45185511100,69800,69800,69900,69800,514
|
|
20230615,130200,45149594400,69900,69800,69900,69800,1000
|
|
20230615,130100,45079767900,69800,69900,69900,69800,1187
|
|
20230615,130000,44996844000,69900,69900,69900,69800,876
|
|
20230615,125900,44935616500,69900,69800,69900,69800,3197
|
|
20230615,125800,44712160900,69800,69800,69800,69800,356
|
|
20230615,125700,44687312100,69800,69800,69800,69700,758
|
|
20230615,125600,44634405800,69800,69700,69800,69700,546
|
|
20230615,125500,44596310200,69800,69700,69800,69700,372
|
|
20230615,125400,44570358000,69800,69700,69800,69700,544
|
|
20230615,125300,44532388800,69800,69800,69900,69800,522
|
|
20230615,125200,44495951900,69900,69700,69900,69700,2989
|
|
20230615,125100,44287330200,69700,69700,69800,69700,1731
|
|
20230615,125000,44166672400,69800,69800,69900,69700,1444
|
|
20230615,124900,44065882100,69800,69800,69900,69800,1085
|
|
20230615,124800,43990123500,69800,69800,69900,69800,1346
|
|
20230615,124700,43896123900,69800,69900,69900,69700,1056
|
|
20230615,124600,43822416200,69900,69800,69900,69800,97
|
|
20230615,124500,43815644400,69800,69800,69900,69800,204
|
|
20230615,124400,43801405100,69800,69700,69800,69700,1719
|
|
20230615,124300,43681420100,69800,69700,69800,69700,432
|
|
20230615,124200,43651299600,69700,69800,69800,69700,598
|
|
20230615,124100,43609603600,69700,69700,69800,69700,1655
|
|
20230615,124000,43494091600,69800,69700,69800,69600,247
|
|
20230615,123900,43476876400,69600,69700,69700,69600,1810
|
|
20230615,123800,43350736900,69700,69700,69800,69700,1011
|
|
20230615,123700,43280266700,69700,69700,69800,69700,433
|
|
20230615,123600,43250081100,69700,69700,69800,69700,293
|
|
20230615,123500,43229641900,69800,69800,69800,69700,105
|
|
20230615,123400,43222322100,69700,69700,69800,69700,81
|
|
20230615,123300,43216674200,69700,69700,69700,69600,555
|
|
20230615,123200,43177991200,69700,69700,69800,69600,900
|
|
20230615,123100,43115269800,69700,69700,69800,69700,207
|
|
20230615,123000,43100832200,69800,69700,69800,69600,1215
|
|
20230615,122900,43016126100,69700,69700,69700,69600,2076
|
|
20230615,122800,42871430500,69700,69700,69800,69700,233
|
|
20230615,122700,42855189400,69700,69700,69800,69700,217
|
|
20230615,122600,42840064400,69700,69700,69800,69600,445
|
|
20230615,122500,42809052000,69700,69700,69700,69700,241
|
|
20230615,122400,42792254300,69700,69800,69800,69700,424
|
|
20230615,122300,42762699500,69700,69700,69800,69600,1287
|
|
20230615,122200,42672994700,69800,69800,69800,69700,1002
|
|
20230615,122100,42603068300,69800,69700,69800,69600,2076
|
|
20230615,122000,42458304000,69700,69700,69800,69700,1278
|
|
20230615,121900,42369227000,69700,69800,69900,69700,2969
|
|
20230615,121800,42161995300,69700,69700,69700,69700,139
|
|
20230615,121700,42152307000,69700,69900,69900,69700,649
|
|
20230615,121600,42107014700,69800,69800,69900,69800,775
|
|
20230615,121500,42052919500,69800,69800,69800,69800,732
|
|
20230615,121400,42001825900,69800,69700,69900,69700,439
|
|
20230615,121300,41971185900,69800,69700,69800,69700,2368
|
|
20230615,121200,41805942600,69800,69700,69800,69700,190
|
|
20230615,121100,41792699300,69700,69700,69800,69700,387
|
|
20230615,121000,41765725300,69700,69700,69800,69600,709
|
|
20230615,120900,41716321900,69700,69800,69900,69700,2761
|
|
20230615,120800,41523609600,69900,69700,69900,69700,6917
|
|
20230615,120700,41040836400,69700,69700,69700,69600,1080
|
|
20230615,120600,40965575700,69600,69700,69700,69600,491
|
|
20230615,120500,40931369700,69700,69600,69700,69600,1844
|
|
20230615,120400,40803012100,69500,69400,69600,69400,855
|
|
20230615,120300,40743595500,69500,69400,69500,69400,497
|
|
20230615,120200,40709068000,69400,69400,69500,69400,795
|
|
20230615,120100,40653893800,69400,69400,69600,69400,765
|
|
20230615,120000,40600698500,69500,69600,69600,69500,1084
|
|
20230615,115900,40525358700,69600,69500,69600,69500,2672
|
|
20230615,115800,40339429000,69600,69500,69600,69500,207
|
|
20230615,115700,40325037800,69500,69500,69600,69500,114
|
|
20230615,115600,40317114700,69500,69500,69600,69400,1287
|
|
20230615,115500,40227671100,69500,69400,69500,69300,2756
|
|
20230615,115400,40036419100,69400,69400,69500,69400,940
|
|
20230615,115300,39971151000,69400,69500,69500,69400,294
|
|
20230615,115200,39950744500,69400,69500,69500,69300,2272
|
|
20230615,115100,39793039900,69500,69400,69500,69400,227
|
|
20230615,115000,39777285000,69400,69400,69400,69400,115
|
|
20230615,114900,39769304000,69400,69400,69500,69400,653
|
|
20230615,114800,39723985400,69400,69300,69500,69200,1573
|
|
20230615,114700,39614918500,69300,69400,69400,69200,1613
|
|
20230615,114600,39503143000,69400,69400,69400,69300,647
|
|
20230615,114500,39458246900,69400,69400,69400,69300,176
|
|
20230615,114400,39446038600,69300,69200,69400,69100,2938
|
|
20230615,114300,39242429700,69200,69200,69300,69200,854
|
|
20230615,114200,39183313700,69300,69200,69300,69200,1591
|
|
20230615,114100,39073166900,69100,69200,69200,69100,1325
|
|
20230615,114000,38981493000,69300,69300,69300,69200,1842
|
|
20230615,113900,38854003200,69200,69200,69300,69200,203
|
|
20230615,113800,38839953800,69200,69300,69300,69200,130
|
|
20230615,113700,38830956200,69200,69200,69300,69100,2293
|
|
20230615,113600,38672330900,69200,69200,69300,69200,620
|
|
20230615,113500,38629423100,69300,69200,69300,69200,149
|
|
20230615,113400,38619110900,69200,69100,69300,69100,795
|
|
20230615,113300,38564098500,69200,69400,69400,69100,1572
|
|
20230615,113200,38455206200,69300,69400,69400,69300,358
|
|
20230615,113100,38430394700,69300,69400,69400,69300,118
|
|
20230615,113000,38422217100,69300,69300,69400,69300,630
|
|
20230615,112900,38378557500,69300,69500,69500,69300,1667
|
|
20230615,112800,38262801200,69500,69500,69600,69500,1773
|
|
20230615,112700,38139451200,69500,69500,69600,69400,2143
|
|
20230615,112600,37990453500,69500,69400,69600,69300,2510
|
|
20230615,112500,37816036600,69400,69500,69700,69400,8053
|
|
20230615,112400,37255900700,69400,69400,69600,69200,1365
|
|
20230615,112300,37161167100,69200,69200,69600,69200,2374
|
|
20230615,112200,36996316400,69000,69200,69700,69000,8586
|
|
20230615,112100,36400686400,69100,68900,69500,68900,5698
|
|
20230615,112000,36006104800,69000,68900,69000,68800,2972
|
|
20230615,111900,35801102700,68900,68800,69000,68800,1781
|
|
20230615,111800,35678382500,68800,68800,68900,68800,1849
|
|
20230615,111700,35551034700,68800,68800,68900,68800,719
|
|
20230615,111600,35501552500,68800,68800,68900,68800,1232
|
|
20230615,111500,35416790100,68800,68800,68900,68800,1574
|
|
20230615,111400,35308479300,68800,68700,68800,68700,3855
|
|
20230615,111300,35043318700,68800,68700,68800,68700,1019
|
|
20230615,111200,34973247300,68800,68700,68800,68700,641
|
|
20230615,111100,34929194200,68800,68900,68900,68700,11268
|
|
20230615,111000,34153972000,68800,68900,68900,68800,2083
|
|
20230615,110900,34010521600,68900,69000,69000,68900,6158
|
|
20230615,110800,33586233500,69000,68900,69000,68800,4527
|
|
20230615,110700,33274141500,68900,68900,68900,68800,1138
|
|
20230615,110600,33195786700,68900,68900,68900,68800,637
|
|
20230615,110500,33151932500,68800,68900,68900,68800,2591
|
|
20230615,110400,32973564200,68900,69000,69000,68900,1747
|
|
20230615,110300,32853195200,69000,68900,69000,68900,713
|
|
20230615,110200,32804058200,68800,68800,68900,68800,3372
|
|
20230615,110100,32571781700,68900,68900,68900,68800,655
|
|
20230615,110000,32526671800,68800,68900,69000,68800,2855
|
|
20230615,105900,32329996500,68900,68900,69000,68900,844
|
|
20230615,105800,32271844100,68900,68900,69000,68800,3987
|
|
20230615,105700,31997145000,69000,69000,69000,68900,1340
|
|
20230615,105600,31904809700,69000,68900,69000,68900,955
|
|
20230615,105500,31839009900,68800,68900,69000,68800,1049
|
|
20230615,105400,31766739800,68900,69000,69000,68800,10984
|
|
20230615,105300,31009925700,68900,69000,69000,68900,3208
|
|
20230615,105200,30788774900,69000,69000,69100,68900,6168
|
|
20230615,105100,30363223600,69000,69000,69100,69000,3188
|
|
20230615,105000,30143242200,69000,69100,69100,69000,2994
|
|
20230615,104900,29936652700,69000,69100,69200,69000,5495
|
|
20230615,104800,29557021100,69100,69100,69200,69100,706
|
|
20230615,104700,29508229200,69200,69200,69200,69100,417
|
|
20230615,104600,29479408700,69200,69200,69200,69100,1616
|
|
20230615,104500,29367654800,69100,69200,69200,69100,1334
|
|
20230615,104400,29275348400,69200,69100,69200,69100,4041
|
|
20230615,104300,28995876000,69100,69200,69200,69100,330
|
|
20230615,104200,28973057900,69200,69200,69200,69100,1703
|
|
20230615,104100,28855297700,69100,69100,69200,69100,862
|
|
20230615,104000,28795676900,69200,69200,69300,69100,1640
|
|
20230615,103900,28682194700,69200,69200,69400,69100,987
|
|
20230615,103800,28613901700,69300,69200,69300,69100,6024
|
|
20230615,103700,28197029500,69300,69300,69300,69200,1266
|
|
20230615,103600,28109314800,69300,69400,69400,69300,1263
|
|
20230615,103500,28021736200,69300,69400,69400,69300,2042
|
|
20230615,103400,27880153600,69300,69300,69400,69200,1255
|
|
20230615,103300,27793188300,69300,69400,69500,69200,3866
|
|
20230615,103200,27525278300,69400,69400,69500,69300,540
|
|
20230615,103100,27487817200,69400,69400,69500,69300,1048
|
|
20230615,103000,27415085000,69400,69300,69500,69200,1322
|
|
20230615,102900,27323465200,69300,69200,69300,69100,12604
|
|
20230615,102800,26451086200,69200,69300,69300,69200,1502
|
|
20230615,102700,26347075000,69300,69200,69300,69200,1149
|
|
20230615,102600,26267476800,69300,69300,69300,69200,12583
|
|
20230615,102500,25395794500,69300,69300,69400,69300,660
|
|
20230615,102400,25350047700,69300,69300,69400,69300,777
|
|
20230615,102300,25296174400,69400,69400,69500,69300,1595
|
|
20230615,102200,25185489400,69400,69300,69400,69300,2342
|
|
20230615,102100,25023086800,69300,69400,69400,69300,2342
|
|
20230615,102000,24860598500,69400,69500,69500,69400,457
|
|
20230615,101900,24828856000,69500,69500,69500,69400,1821
|
|
20230615,101800,24702410900,69500,69500,69600,69400,5526
|
|
20230615,101700,24318514400,69500,69700,69700,69500,2481
|
|
20230615,101600,24145816600,69700,69800,69800,69600,2583
|
|
20230615,101500,23965902400,69800,69800,69900,69700,1244
|
|
20230615,101400,23879122200,69900,70000,70000,69900,931
|
|
20230615,101300,23814028900,70000,70000,70100,69900,894
|
|
20230615,101200,23751449000,70000,70000,70100,70000,408
|
|
20230615,101100,23722884300,70000,70000,70100,70000,1199
|
|
20230615,101000,23638919900,70000,69900,70000,69900,1602
|
|
20230615,100900,23526790900,69900,69900,70000,69800,376
|
|
20230615,100800,23500504300,69900,69800,70000,69800,5408
|
|
20230615,100700,23122308700,69800,69900,69900,69800,213
|
|
20230615,100600,23107434100,69900,69800,69900,69700,895
|
|
20230615,100500,23044965000,69800,69900,70000,69700,3000
|
|
20230615,100400,22835325200,69900,70100,70100,69900,4281
|
|
20230615,100300,22535659000,70000,70000,70100,70000,4308
|
|
20230615,100200,22233968000,70000,69800,70000,69800,4452
|
|
20230615,100100,21922530000,69800,69800,69900,69800,1631
|
|
20230615,100000,21808653200,69800,69800,69800,69700,1742
|
|
20230615,095900,21687081200,69800,69700,69900,69700,3946
|
|
20230615,095800,21411499500,69800,69600,69800,69500,3150
|
|
20230615,095700,21192080400,69700,69600,69700,69500,2759
|
|
20230615,095600,21000006100,69500,69500,69600,69400,1960
|
|
20230615,095500,20863765300,69500,69400,69600,69300,1164
|
|
20230615,095400,20782887700,69300,69500,69500,69300,2627
|
|
20230615,095300,20600475400,69500,69400,69500,69300,3571
|
|
20230615,095200,20352721900,69400,69300,69400,69200,3031
|
|
20230615,095100,20142666300,69300,69400,69400,69300,3907
|
|
20230615,095000,19871903700,69400,69400,69400,69300,939
|
|
20230615,094900,19806829400,69400,69500,69500,69400,2234
|
|
20230615,094800,19651760300,69500,69600,69600,69500,1475
|
|
20230615,094700,19549185400,69600,69600,69600,69500,3117
|
|
20230615,094600,19332402100,69500,69600,69600,69500,328
|
|
20230615,094500,19309594000,69600,69600,69700,69500,918
|
|
20230615,094400,19245719000,69600,69700,69700,69600,430
|
|
20230615,094300,19215785600,69700,69600,69700,69600,3943
|
|
20230615,094200,18941350300,69700,69800,69800,69600,3086
|
|
20230615,094100,18726251200,69700,69700,69800,69700,1184
|
|
20230615,094000,18643697200,69800,69800,69900,69700,2335
|
|
20230615,093900,18480748200,69800,69700,69900,69700,5677
|
|
20230615,093800,18084770600,69700,69700,69800,69600,3686
|
|
20230615,093700,17827853600,69600,69500,69700,69400,2275
|
|
20230615,093600,17669649700,69500,69500,69600,69400,1887
|
|
20230615,093500,17538507900,69500,69500,69600,69400,4358
|
|
20230615,093400,17235584000,69600,69600,69600,69500,1483
|
|
20230615,093300,17132380700,69500,69300,69500,69200,6061
|
|
20230615,093200,16711823300,69400,69200,69400,69100,4363
|
|
20230615,093100,16409528800,69200,69100,69200,69000,2784
|
|
20230615,093000,16217142400,69000,69000,69100,68900,2738
|
|
20230615,092900,16028158500,69000,69000,69100,68900,5519
|
|
20230615,092800,15647420900,69100,69100,69100,69000,4026
|
|
20230615,092700,15369599000,69100,69000,69100,68900,3316
|
|
20230615,092600,15140781300,69000,69100,69100,68900,2995
|
|
20230615,092500,14934127100,69100,69100,69100,69000,3865
|
|
20230615,092400,14667355700,69100,69300,69300,69100,4042
|
|
20230615,092300,14387809600,69300,69000,69300,68900,5204
|
|
20230615,092200,14028319100,69000,68800,69000,68700,7623
|
|
20230615,092100,13503750900,68800,69000,69100,68700,21988
|
|
20230615,092000,11988159500,69000,69400,69400,69000,23911
|
|
20230615,091900,10332854200,69500,69500,69500,69400,4856
|
|
20230615,091800,9995539300,69500,69500,69600,69400,4551
|
|
20230615,091700,9679251900,69500,69400,69500,69300,5444
|
|
20230615,091600,9301597600,69300,69300,69400,69200,9173
|
|
20230615,091500,8666314900,69200,69800,69800,69200,36322
|
|
20230615,091400,6140578900,69800,69900,69900,69700,7718
|
|
20230615,091300,5601749500,69900,69900,70000,69800,2142
|
|
20230615,091200,5452127400,70000,70000,70000,69800,5061
|
|
20230615,091100,5098333400,70000,70000,70100,69900,1680
|
|
20230615,091000,4980725800,70000,69900,70000,69900,4025
|
|
20230615,090900,4699072100,69900,69900,69900,69800,4728
|
|
20230615,090800,4368768300,69900,69900,69900,69700,9696
|
|
20230615,090700,3691800200,69800,69900,70000,69800,7295
|
|
20230615,090600,3181998000,69900,69900,70000,69900,3682
|
|
20230615,090500,2924610600,70000,70000,70100,69900,8366
|
|
20230615,090400,2339092500,70100,70300,70400,70000,9546
|
|
20230615,090300,1669073800,70400,70300,70400,70300,1863
|
|
20230615,090200,1538088800,70400,70200,70500,70200,3068
|
|
20230615,090100,1322273200,70300,70700,70700,70300,4320
|
|
20230615,090000,1018081700,70800,70300,70800,70300,14410
|