672 lines
38 KiB
CSV
672 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,200800,16874627500,125800,125800,125800,125800,0
|
|
20230615,200700,16874627500,125800,125800,125800,125800,0
|
|
20230615,200600,16874627500,125800,125800,125800,125800,0
|
|
20230615,200500,16874627500,125800,125800,125800,125800,0
|
|
20230615,200400,16874627500,125800,125800,125800,125800,0
|
|
20230615,200300,16874627500,125800,125800,125800,125800,0
|
|
20230615,200200,16874627500,125800,125800,125800,125800,0
|
|
20230615,200100,16874627500,125800,125800,125800,125800,0
|
|
20230615,200000,16874627500,125800,125800,125800,125800,0
|
|
20230615,195900,16874627500,125800,125800,125800,125800,0
|
|
20230615,195800,16874627500,125800,125800,125800,125800,0
|
|
20230615,195700,16874627500,125800,125800,125800,125800,0
|
|
20230615,195600,16874627500,125800,125800,125800,125800,0
|
|
20230615,195500,16874627500,125800,125800,125800,125800,0
|
|
20230615,195400,16874627500,125800,125800,125800,125800,0
|
|
20230615,195300,16874627500,125800,125800,125800,125800,0
|
|
20230615,195200,16874627500,125800,125800,125800,125800,0
|
|
20230615,195100,16874627500,125800,125800,125800,125800,0
|
|
20230615,195000,16874627500,125800,125800,125800,125800,0
|
|
20230615,194900,16874627500,125800,125800,125800,125800,0
|
|
20230615,194800,16874627500,125800,125800,125800,125800,0
|
|
20230615,194700,16874627500,125800,125800,125800,125800,0
|
|
20230615,194600,16874627500,125800,125800,125800,125800,0
|
|
20230615,194500,16874627500,125800,125800,125800,125800,0
|
|
20230615,194400,16874627500,125800,125800,125800,125800,0
|
|
20230615,194300,16874627500,125800,125800,125800,125800,0
|
|
20230615,194200,16874627500,125800,125800,125800,125800,0
|
|
20230615,194100,16874627500,125800,125800,125800,125800,0
|
|
20230615,194000,16874627500,125800,125800,125800,125800,0
|
|
20230615,193900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,193800,16874627500,125800,125800,125800,125800,0
|
|
20230615,193700,16874627500,125800,125800,125800,125800,0
|
|
20230615,193600,16874627500,125800,125800,125800,125800,0
|
|
20230615,193500,16874627500,125800,125800,125800,125800,0
|
|
20230615,193400,16874627500,125800,125800,125800,125800,0
|
|
20230615,193300,16874627500,125800,125800,125800,125800,0
|
|
20230615,193200,16874627500,125800,125800,125800,125800,0
|
|
20230615,193100,16874627500,125800,125800,125800,125800,0
|
|
20230615,193000,16874627500,125800,125800,125800,125800,0
|
|
20230615,192900,16874627500,125800,125800,125800,125800,0
|
|
20230615,192800,16874627500,125800,125800,125800,125800,0
|
|
20230615,192700,16874627500,125800,125800,125800,125800,0
|
|
20230615,192600,16874627500,125800,125800,125800,125800,0
|
|
20230615,192500,16874627500,125800,125800,125800,125800,0
|
|
20230615,192400,16874627500,125800,125800,125800,125800,0
|
|
20230615,192300,16874627500,125800,125800,125800,125800,0
|
|
20230615,192200,16874627500,125800,125800,125800,125800,0
|
|
20230615,192100,16874627500,125800,125800,125800,125800,0
|
|
20230615,192000,16874627500,125800,125800,125800,125800,0
|
|
20230615,191900,16874627500,125800,125800,125800,125800,0
|
|
20230615,191800,16874627500,125800,125800,125800,125800,0
|
|
20230615,191700,16874627500,125800,125800,125800,125800,0
|
|
20230615,191600,16874627500,125800,125800,125800,125800,0
|
|
20230615,191500,16874627500,125800,125800,125800,125800,0
|
|
20230615,191400,16874627500,125800,125800,125800,125800,0
|
|
20230615,191300,16874627500,125800,125800,125800,125800,0
|
|
20230615,191200,16874627500,125800,125800,125800,125800,0
|
|
20230615,191100,16874627500,125800,125800,125800,125800,0
|
|
20230615,191000,16874627500,125800,125800,125800,125800,0
|
|
20230615,190900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,190800,16874627500,125800,125800,125800,125800,0
|
|
20230615,190700,16874627500,125800,125800,125800,125800,0
|
|
20230615,190600,16874627500,125800,125800,125800,125800,0
|
|
20230615,190500,16874627500,125800,125800,125800,125800,0
|
|
20230615,190400,16874627500,125800,125800,125800,125800,0
|
|
20230615,190300,16874627500,125800,125800,125800,125800,0
|
|
20230615,190200,16874627500,125800,125800,125800,125800,0
|
|
20230615,190100,16874627500,125800,125800,125800,125800,0
|
|
20230615,190000,16874627500,125800,125800,125800,125800,0
|
|
20230615,185900,16874627500,125800,125800,125800,125800,0
|
|
20230615,185800,16874627500,125800,125800,125800,125800,0
|
|
20230615,185700,16874627500,125800,125800,125800,125800,0
|
|
20230615,185600,16874627500,125800,125800,125800,125800,0
|
|
20230615,185500,16874627500,125800,125800,125800,125800,0
|
|
20230615,185400,16874627500,125800,125800,125800,125800,0
|
|
20230615,185300,16874627500,125800,125800,125800,125800,0
|
|
20230615,185200,16874627500,125800,125800,125800,125800,0
|
|
20230615,185100,16874627500,125800,125800,125800,125800,0
|
|
20230615,185000,16874627500,125800,125800,125800,125800,0
|
|
20230615,184900,16874627500,125800,125800,125800,125800,0
|
|
20230615,184800,16874627500,125800,125800,125800,125800,0
|
|
20230615,184700,16874627500,125800,125800,125800,125800,0
|
|
20230615,184600,16874627500,125800,125800,125800,125800,0
|
|
20230615,184500,16874627500,125800,125800,125800,125800,0
|
|
20230615,184400,16874627500,125800,125800,125800,125800,0
|
|
20230615,184300,16874627500,125800,125800,125800,125800,0
|
|
20230615,184200,16874627500,125800,125800,125800,125800,0
|
|
20230615,184100,16874627500,125800,125800,125800,125800,0
|
|
20230615,184000,16874627500,125800,125800,125800,125800,0
|
|
20230615,183900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,183800,16874627500,125800,125800,125800,125800,0
|
|
20230615,183700,16874627500,125800,125800,125800,125800,0
|
|
20230615,183600,16874627500,125800,125800,125800,125800,0
|
|
20230615,183500,16874627500,125800,125800,125800,125800,0
|
|
20230615,183400,16874627500,125800,125800,125800,125800,0
|
|
20230615,183300,16874627500,125800,125800,125800,125800,0
|
|
20230615,183200,16874627500,125800,125800,125800,125800,0
|
|
20230615,183100,16874627500,125800,125800,125800,125800,0
|
|
20230615,183000,16874627500,125800,125800,125800,125800,0
|
|
20230615,182900,16874627500,125800,125800,125800,125800,0
|
|
20230615,182800,16874627500,125800,125800,125800,125800,0
|
|
20230615,182700,16874627500,125800,125800,125800,125800,0
|
|
20230615,182600,16874627500,125800,125800,125800,125800,0
|
|
20230615,182500,16874627500,125800,125800,125800,125800,0
|
|
20230615,182400,16874627500,125800,125800,125800,125800,0
|
|
20230615,182300,16874627500,125800,125800,125800,125800,0
|
|
20230615,182200,16874627500,125800,125800,125800,125800,0
|
|
20230615,182100,16874627500,125800,125800,125800,125800,0
|
|
20230615,182000,16874627500,125800,125800,125800,125800,0
|
|
20230615,181900,16874627500,125800,125800,125800,125800,0
|
|
20230615,181800,16874627500,125800,125800,125800,125800,0
|
|
20230615,181700,16874627500,125800,125800,125800,125800,0
|
|
20230615,181600,16874627500,125800,125800,125800,125800,0
|
|
20230615,181500,16874627500,125800,125800,125800,125800,0
|
|
20230615,181400,16874627500,125800,125800,125800,125800,0
|
|
20230615,181300,16874627500,125800,125800,125800,125800,0
|
|
20230615,181200,16874627500,125800,125800,125800,125800,0
|
|
20230615,181100,16874627500,125800,125800,125800,125800,0
|
|
20230615,181000,16874627500,125800,125800,125800,125800,0
|
|
20230615,180900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,180800,16874627500,125800,125800,125800,125800,0
|
|
20230615,180700,16874627500,125800,125800,125800,125800,0
|
|
20230615,180600,16874627500,125800,125800,125800,125800,0
|
|
20230615,180500,16874627500,125800,125800,125800,125800,0
|
|
20230615,180400,16874627500,125800,125800,125800,125800,0
|
|
20230615,180300,16874627500,125800,125800,125800,125800,0
|
|
20230615,180200,16874627500,125800,125800,125800,125800,0
|
|
20230615,180100,16874627500,125800,125800,125800,125800,0
|
|
20230615,180000,16874627500,125800,125800,125800,125800,0
|
|
20230615,175900,16874627500,125800,125800,125800,125800,0
|
|
20230615,175800,16874627500,125800,125800,125800,125800,0
|
|
20230615,175700,16874627500,125800,125800,125800,125800,0
|
|
20230615,175600,16874627500,125800,125800,125800,125800,0
|
|
20230615,175500,16874627500,125800,125800,125800,125800,0
|
|
20230615,175400,16874627500,125800,125800,125800,125800,0
|
|
20230615,175300,16874627500,125800,125800,125800,125800,0
|
|
20230615,175200,16874627500,125800,125800,125800,125800,0
|
|
20230615,175100,16874627500,125800,125800,125800,125800,0
|
|
20230615,175000,16874627500,125800,125800,125800,125800,0
|
|
20230615,174900,16874627500,125800,125800,125800,125800,0
|
|
20230615,174800,16874627500,125800,125800,125800,125800,0
|
|
20230615,174700,16874627500,125800,125800,125800,125800,0
|
|
20230615,174600,16874627500,125800,125800,125800,125800,0
|
|
20230615,174500,16874627500,125800,125800,125800,125800,0
|
|
20230615,174400,16874627500,125800,125800,125800,125800,0
|
|
20230615,174300,16874627500,125800,125800,125800,125800,0
|
|
20230615,174200,16874627500,125800,125800,125800,125800,0
|
|
20230615,174100,16874627500,125800,125800,125800,125800,0
|
|
20230615,174000,16874627500,125800,125800,125800,125800,0
|
|
20230615,173900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,173800,16874627500,125800,125800,125800,125800,0
|
|
20230615,173700,16874627500,125800,125800,125800,125800,0
|
|
20230615,173600,16874627500,125800,125800,125800,125800,0
|
|
20230615,173500,16874627500,125800,125800,125800,125800,0
|
|
20230615,173400,16874627500,125800,125800,125800,125800,0
|
|
20230615,173300,16874627500,125800,125800,125800,125800,0
|
|
20230615,173200,16874627500,125800,125800,125800,125800,0
|
|
20230615,173100,16874627500,125800,125800,125800,125800,0
|
|
20230615,173000,16874627500,125800,125800,125800,125800,0
|
|
20230615,172900,16874627500,125800,125800,125800,125800,0
|
|
20230615,172800,16874627500,125800,125800,125800,125800,0
|
|
20230615,172700,16874627500,125800,125800,125800,125800,0
|
|
20230615,172600,16874627500,125800,125800,125800,125800,0
|
|
20230615,172500,16874627500,125800,125800,125800,125800,0
|
|
20230615,172400,16874627500,125800,125800,125800,125800,0
|
|
20230615,172300,16874627500,125800,125800,125800,125800,0
|
|
20230615,172200,16874627500,125800,125800,125800,125800,0
|
|
20230615,172100,16874627500,125800,125800,125800,125800,0
|
|
20230615,172000,16874627500,125800,125800,125800,125800,0
|
|
20230615,171900,16874627500,125800,125800,125800,125800,0
|
|
20230615,171800,16874627500,125800,125800,125800,125800,0
|
|
20230615,171700,16874627500,125800,125800,125800,125800,0
|
|
20230615,171600,16874627500,125800,125800,125800,125800,0
|
|
20230615,171500,16874627500,125800,125800,125800,125800,0
|
|
20230615,171400,16874627500,125800,125800,125800,125800,0
|
|
20230615,171300,16874627500,125800,125800,125800,125800,0
|
|
20230615,171200,16874627500,125800,125800,125800,125800,0
|
|
20230615,171100,16874627500,125800,125800,125800,125800,0
|
|
20230615,171000,16874627500,125800,125800,125800,125800,0
|
|
20230615,170900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,170800,16874627500,125800,125800,125800,125800,0
|
|
20230615,170700,16874627500,125800,125800,125800,125800,0
|
|
20230615,170600,16874627500,125800,125800,125800,125800,0
|
|
20230615,170500,16874627500,125800,125800,125800,125800,0
|
|
20230615,170400,16874627500,125800,125800,125800,125800,0
|
|
20230615,170300,16874627500,125800,125800,125800,125800,0
|
|
20230615,170200,16874627500,125800,125800,125800,125800,0
|
|
20230615,170100,16874627500,125800,125800,125800,125800,0
|
|
20230615,170000,16874627500,125800,125800,125800,125800,0
|
|
20230615,165900,16874627500,125800,125800,125800,125800,0
|
|
20230615,165800,16874627500,125800,125800,125800,125800,0
|
|
20230615,165700,16874627500,125800,125800,125800,125800,0
|
|
20230615,165600,16874627500,125800,125800,125800,125800,0
|
|
20230615,165500,16874627500,125800,125800,125800,125800,0
|
|
20230615,165400,16874627500,125800,125800,125800,125800,0
|
|
20230615,165300,16874627500,125800,125800,125800,125800,0
|
|
20230615,165200,16874627500,125800,125800,125800,125800,0
|
|
20230615,165100,16874627500,125800,125800,125800,125800,0
|
|
20230615,165000,16874627500,125800,125800,125800,125800,0
|
|
20230615,164900,16874627500,125800,125800,125800,125800,0
|
|
20230615,164800,16874627500,125800,125800,125800,125800,0
|
|
20230615,164700,16874627500,125800,125800,125800,125800,0
|
|
20230615,164600,16874627500,125800,125800,125800,125800,0
|
|
20230615,164500,16874627500,125800,125800,125800,125800,0
|
|
20230615,164400,16874627500,125800,125800,125800,125800,0
|
|
20230615,164300,16874627500,125800,125800,125800,125800,0
|
|
20230615,164200,16874627500,125800,125800,125800,125800,0
|
|
20230615,164100,16874627500,125800,125800,125800,125800,0
|
|
20230615,164000,16874627500,125800,125800,125800,125800,0
|
|
20230615,163900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,163800,16874627500,125800,125800,125800,125800,0
|
|
20230615,163700,16874627500,125800,125800,125800,125800,0
|
|
20230615,163600,16874627500,125800,125800,125800,125800,0
|
|
20230615,163500,16874627500,125800,125800,125800,125800,0
|
|
20230615,163400,16874627500,125800,125800,125800,125800,0
|
|
20230615,163300,16874627500,125800,125800,125800,125800,0
|
|
20230615,163200,16874627500,125800,125800,125800,125800,0
|
|
20230615,163100,16874627500,125800,125800,125800,125800,0
|
|
20230615,163000,16874627500,125800,125800,125800,125800,0
|
|
20230615,162900,16874627500,125800,125800,125800,125800,0
|
|
20230615,162800,16874627500,125800,125800,125800,125800,0
|
|
20230615,162700,16874627500,125800,125800,125800,125800,0
|
|
20230615,162600,16874627500,125800,125800,125800,125800,0
|
|
20230615,162500,16874627500,125800,125800,125800,125800,0
|
|
20230615,162400,16874627500,125800,125800,125800,125800,0
|
|
20230615,162300,16874627500,125800,125800,125800,125800,0
|
|
20230615,162200,16874627500,125800,125800,125800,125800,0
|
|
20230615,162100,16874627500,125800,125800,125800,125800,0
|
|
20230615,162000,16874627500,125800,125800,125800,125800,0
|
|
20230615,161900,16874627500,125800,125800,125800,125800,0
|
|
20230615,161800,16874627500,125800,125800,125800,125800,0
|
|
20230615,161700,16874627500,125800,125800,125800,125800,0
|
|
20230615,161600,16874627500,125800,125800,125800,125800,0
|
|
20230615,161500,16874627500,125800,125800,125800,125800,0
|
|
20230615,161400,16874627500,125800,125800,125800,125800,0
|
|
20230615,161300,16874627500,125800,125800,125800,125800,0
|
|
20230615,161200,16874627500,125800,125800,125800,125800,0
|
|
20230615,161100,16874627500,125800,125800,125800,125800,0
|
|
20230615,161000,16874627500,125800,125800,125800,125800,0
|
|
20230615,160900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,160800,16874627500,125800,125800,125800,125800,0
|
|
20230615,160700,16874627500,125800,125800,125800,125800,0
|
|
20230615,160600,16874627500,125800,125800,125800,125800,0
|
|
20230615,160500,16874627500,125800,125800,125800,125800,0
|
|
20230615,160400,16874627500,125800,125800,125800,125800,0
|
|
20230615,160300,16874627500,125800,125800,125800,125800,0
|
|
20230615,160200,16874627500,125800,125800,125800,125800,0
|
|
20230615,160100,16874627500,125800,125800,125800,125800,0
|
|
20230615,160000,16874627500,125800,125800,125800,125800,0
|
|
20230615,155900,16874627500,125800,125800,125800,125800,0
|
|
20230615,155800,16874627500,125800,125800,125800,125800,0
|
|
20230615,155700,16874627500,125800,125800,125800,125800,0
|
|
20230615,155600,16874627500,125800,125800,125800,125800,0
|
|
20230615,155500,16874627500,125800,125800,125800,125800,0
|
|
20230615,155400,16874627500,125800,125800,125800,125800,0
|
|
20230615,155300,16874627500,125800,125800,125800,125800,0
|
|
20230615,155200,16874627500,125800,125800,125800,125800,0
|
|
20230615,155100,16874627500,125800,125800,125800,125800,0
|
|
20230615,155000,16874627500,125800,125800,125800,125800,0
|
|
20230615,154900,16874627500,125800,125800,125800,125800,0
|
|
20230615,154800,16874627500,125800,125800,125800,125800,0
|
|
20230615,154700,16874627500,125800,125800,125800,125800,0
|
|
20230615,154600,16874627500,125800,125800,125800,125800,0
|
|
20230615,154500,16874627500,125800,125800,125800,125800,0
|
|
20230615,154400,16874627500,125800,125800,125800,125800,0
|
|
20230615,154300,16874627500,125800,125800,125800,125800,0
|
|
20230615,154200,16874627500,125800,125800,125800,125800,0
|
|
20230615,154100,16874627500,125800,125800,125800,125800,0
|
|
20230615,154000,16874627500,125800,125800,125800,125800,0
|
|
20230615,153900,16874627500,125800,125800,125800,125800,9034
|
|
20230615,153800,16874627500,125800,125800,125800,125800,0
|
|
20230615,153700,16874627500,125800,125800,125800,125800,0
|
|
20230615,153600,16874627500,125800,125800,125800,125800,0
|
|
20230615,153500,16874627500,125800,125800,125800,125800,0
|
|
20230615,153400,16874627500,125800,125800,125800,125800,0
|
|
20230615,153300,16874627500,125800,125800,125800,125800,0
|
|
20230615,153200,16874627500,125800,125800,125800,125800,0
|
|
20230615,153100,16874627500,125800,125800,125800,125800,0
|
|
20230615,153000,16874627500,125800,125800,125800,125800,9034
|
|
20230615,152900,15738150300,125600,125600,125600,125600,0
|
|
20230615,152800,15738150300,125600,125600,125600,125600,0
|
|
20230615,152700,15738150300,125600,125600,125600,125600,0
|
|
20230615,152600,15738150300,125600,125600,125600,125600,0
|
|
20230615,152500,15738150300,125600,125600,125600,125600,0
|
|
20230615,152400,15738150300,125600,125600,125600,125600,0
|
|
20230615,152300,15738150300,125600,125600,125600,125600,0
|
|
20230615,152200,15738150300,125600,125600,125600,125600,0
|
|
20230615,152100,15738150300,125600,125600,125600,125600,0
|
|
20230615,152000,15738150300,125600,125600,125600,125600,0
|
|
20230615,151900,15738150300,125600,125800,125800,125600,391
|
|
20230615,151800,15688989800,125800,125800,125800,125700,44
|
|
20230615,151700,15683455100,125800,125800,125900,125700,669
|
|
20230615,151600,15599307900,125800,125800,125800,125700,141
|
|
20230615,151500,15581572100,125800,125800,125800,125700,170
|
|
20230615,151400,15560189200,125800,125800,125800,125700,172
|
|
20230615,151300,15538554900,125800,125700,125800,125600,237
|
|
20230615,151200,15508751100,125700,125700,125700,125600,331
|
|
20230615,151100,15467157900,125700,125700,125700,125600,275
|
|
20230615,151000,15432595200,125600,125700,125800,125600,526
|
|
20230615,150900,15366479100,125700,125800,125800,125700,387
|
|
20230615,150800,15317813100,125700,125800,125800,125700,171
|
|
20230615,150700,15296308100,125800,125600,125800,125600,309
|
|
20230615,150600,15257462600,125700,125700,125700,125600,161
|
|
20230615,150500,15237227300,125600,125700,125700,125600,186
|
|
20230615,150400,15213849400,125700,125700,125700,125600,150
|
|
20230615,150300,15194997300,125700,125600,125700,125600,224
|
|
20230615,150200,15166846600,125600,125600,125700,125600,1270
|
|
20230615,150100,15007300600,125700,125800,125800,125600,840
|
|
20230615,150000,14901675900,125800,125800,125900,125800,371
|
|
20230615,145900,14854987300,125900,125900,125900,125800,173
|
|
20230615,145800,14833210500,125900,125900,125900,125800,285
|
|
20230615,145700,14797343700,125900,126100,126100,125800,723
|
|
20230615,145600,14706274600,126000,126100,126100,126000,150
|
|
20230615,145500,14687361500,126100,126100,126100,126000,151
|
|
20230615,145400,14668324800,126100,126100,126100,126000,476
|
|
20230615,145300,14608304500,126100,126200,126200,126100,323
|
|
20230615,145200,14567555400,126100,126200,126200,126100,513
|
|
20230615,145100,14502851800,126200,126100,126200,126000,874
|
|
20230615,145000,14392641600,126000,126100,126100,126000,527
|
|
20230615,144900,14326223000,126100,126100,126100,126000,354
|
|
20230615,144800,14281588100,126000,126100,126100,126000,191
|
|
20230615,144700,14257509300,126000,126100,126100,126000,221
|
|
20230615,144600,14229647800,126000,126100,126100,126000,132
|
|
20230615,144500,14213005300,126000,126000,126100,125900,573
|
|
20230615,144400,14140807000,126000,126000,126000,125900,168
|
|
20230615,144300,14119644400,126000,126000,126000,125900,275
|
|
20230615,144200,14084996500,125900,126000,126000,125900,631
|
|
20230615,144100,14005539700,126000,126000,126000,125900,171
|
|
20230615,144000,13983999100,125900,126000,126000,125900,300
|
|
20230615,143900,13946201300,125900,125900,126000,125900,170
|
|
20230615,143800,13924788500,125900,125900,126000,125800,242
|
|
20230615,143700,13894319300,125900,126000,126000,125800,487
|
|
20230615,143600,13833020100,126000,126000,126000,125900,210
|
|
20230615,143500,13806568600,125900,125900,126000,125900,214
|
|
20230615,143400,13779606700,125800,126000,126000,125800,330
|
|
20230615,143300,13738062000,125900,126000,126000,125900,309
|
|
20230615,143200,13699142900,125900,125900,126000,125800,200
|
|
20230615,143100,13673959000,125900,126000,126000,125800,336
|
|
20230615,143000,13631644100,125900,125900,126000,125900,138
|
|
20230615,142900,13614260400,126000,125900,126000,125800,381
|
|
20230615,142800,13566279300,125900,125900,126000,125800,355
|
|
20230615,142700,13521587300,125900,125900,126000,125900,274
|
|
20230615,142600,13487078300,125900,125900,126000,125800,196
|
|
20230615,142500,13462394300,125900,126000,126100,125800,709
|
|
20230615,142400,13373109900,126000,126000,126100,125900,280
|
|
20230615,142300,13337832300,126000,126000,126000,125900,181
|
|
20230615,142200,13315031300,125900,126000,126000,125900,205
|
|
20230615,142100,13289205100,125900,126000,126000,125900,310
|
|
20230615,142000,13250148700,125900,125900,126000,125900,474
|
|
20230615,141900,13190434900,125900,126000,126000,125900,148
|
|
20230615,141800,13171794100,125900,126000,126000,125900,554
|
|
20230615,141700,13101998100,126000,125900,126000,125800,228
|
|
20230615,141600,13073290800,125900,125900,125900,125800,246
|
|
20230615,141500,13042322500,125800,125900,125900,125800,124
|
|
20230615,141400,13026715700,125800,125800,125900,125700,288
|
|
20230615,141300,12990479300,125900,125800,125900,125700,210
|
|
20230615,141200,12964055800,125700,125900,125900,125700,362
|
|
20230615,141100,12918502100,125800,125800,125900,125700,445
|
|
20230615,141000,12862512900,125700,125700,125800,125700,230
|
|
20230615,140900,12833582200,125800,125800,125800,125700,153
|
|
20230615,140800,12814336600,125700,125700,125800,125700,135
|
|
20230615,140700,12797360500,125700,125800,125800,125700,178
|
|
20230615,140600,12774973400,125700,125700,125800,125700,196
|
|
20230615,140500,12750331700,125700,125700,125800,125700,253
|
|
20230615,140400,12718510600,125800,125900,125900,125800,224
|
|
20230615,140300,12690324300,125800,126000,126000,125800,209
|
|
20230615,140200,12664014200,125900,125900,126000,125900,380
|
|
20230615,140100,12616160700,125900,125700,126000,125700,304
|
|
20230615,140000,12577902600,125700,125800,125800,125700,228
|
|
20230615,135900,12549226600,125800,125700,125800,125700,211
|
|
20230615,135800,12522691100,125700,125900,125900,125700,376
|
|
20230615,135700,12475384700,125800,126100,126100,125800,1079
|
|
20230615,135600,12339401000,126100,126100,126200,126100,187
|
|
20230615,135500,12315808300,126200,126200,126400,126100,885
|
|
20230615,135400,12204064200,126300,126200,126300,126200,320
|
|
20230615,135300,12163655100,126200,126200,126300,126200,298
|
|
20230615,135200,12126023800,126200,126200,126300,126100,361
|
|
20230615,135100,12080470000,126100,126200,126200,126100,168
|
|
20230615,135000,12059274300,126200,126200,126300,126100,236
|
|
20230615,134900,12029495800,126300,126200,126300,126200,872
|
|
20230615,134800,11919435200,126200,126200,126300,126100,418
|
|
20230615,134700,11866683300,126200,126100,126200,126100,244
|
|
20230615,134600,11835897100,126100,126200,126200,126100,851
|
|
20230615,134500,11728507300,126200,126200,126200,126100,197
|
|
20230615,134400,11703656200,126100,126100,126200,126100,173
|
|
20230615,134300,11681832100,126100,126100,126200,126100,247
|
|
20230615,134200,11650677500,126200,126100,126200,126100,476
|
|
20230615,134100,11590641100,126200,126100,126200,126100,281
|
|
20230615,134000,11555199500,126200,126100,126200,126100,141
|
|
20230615,133900,11537411700,126200,126200,126200,126100,336
|
|
20230615,133800,11495036900,126100,126200,126200,126100,501
|
|
20230615,133700,11431821500,126100,126200,126200,126100,141
|
|
20230615,133600,11414033000,126100,126000,126200,126000,1228
|
|
20230615,133500,11259223100,125900,126000,126000,125900,2077
|
|
20230615,133400,10997527800,126000,126000,126000,125900,157
|
|
20230615,133300,10977749200,125900,126000,126000,125900,408
|
|
20230615,133200,10926370300,125900,125900,126000,125900,95
|
|
20230615,133100,10914406300,125900,125900,126000,125900,331
|
|
20230615,133000,10872725600,125900,125900,126000,125900,257
|
|
20230615,132900,10840355500,125900,125900,126000,125900,572
|
|
20230615,132800,10768327200,125900,125900,126000,125900,153
|
|
20230615,132700,10749057200,125900,125800,126000,125800,1290
|
|
20230615,132600,10586637000,125800,125800,125900,125800,109
|
|
20230615,132500,10572919000,125800,125900,125900,125800,137
|
|
20230615,132400,10555674900,125900,125900,125900,125800,289
|
|
20230615,132300,10519305400,125800,125900,125900,125800,723
|
|
20230615,132200,10428320400,125800,125600,125900,125600,2079
|
|
20230615,132100,10166897100,125700,125700,125700,125600,412
|
|
20230615,132000,10115141300,125700,125700,125800,125600,726
|
|
20230615,131900,10023908800,125800,125700,125800,125700,142
|
|
20230615,131800,10006048900,125800,125800,125800,125700,230
|
|
20230615,131700,9977120300,125700,125800,125800,125700,135
|
|
20230615,131600,9960147700,125800,125700,125800,125700,128
|
|
20230615,131500,9944048900,125700,125700,125800,125700,333
|
|
20230615,131400,9902181200,125700,125700,125800,125700,1194
|
|
20230615,131300,9752028200,125800,125700,125800,125700,237
|
|
20230615,131200,9722227200,125700,125800,125800,125700,217
|
|
20230615,131100,9694943000,125800,125800,125800,125700,241
|
|
20230615,131000,9664637900,125700,125800,125800,125700,229
|
|
20230615,130900,9635844700,125700,125600,125800,125600,795
|
|
20230615,130800,9535919000,125700,125700,125700,125600,206
|
|
20230615,130700,9510027800,125700,125700,125800,125700,424
|
|
20230615,130600,9456726500,125800,125700,125800,125700,358
|
|
20230615,130500,9411719600,125700,125700,125800,125700,291
|
|
20230615,130400,9375133000,125700,125800,125800,125700,104
|
|
20230615,130300,9362055200,125800,125700,125800,125700,338
|
|
20230615,130200,9319562500,125700,125700,125800,125700,143
|
|
20230615,130100,9301581900,125700,125700,125800,125700,222
|
|
20230615,130000,9273672000,125700,125800,125800,125700,147
|
|
20230615,125900,9255185500,125800,125700,125800,125700,123
|
|
20230615,125800,9239718300,125700,125800,125800,125700,551
|
|
20230615,125700,9170404500,125700,125800,125800,125700,134
|
|
20230615,125600,9153552300,125700,125700,125800,125700,79
|
|
20230615,125500,9143619500,125700,125600,125800,125600,239
|
|
20230615,125400,9113572800,125600,125700,125700,125600,128
|
|
20230615,125300,9097493900,125600,125600,125700,125600,213
|
|
20230615,125200,9070727300,125600,125700,125700,125600,207
|
|
20230615,125100,9044709700,125700,125500,125800,125500,1267
|
|
20230615,125000,8885499700,125500,125500,125600,125400,1462
|
|
20230615,124900,8702042500,125500,125500,125600,125500,95
|
|
20230615,124800,8690114100,125500,125600,125600,125500,179
|
|
20230615,124700,8667636300,125500,125500,125600,125500,649
|
|
20230615,124600,8586183500,125400,125400,125500,125400,101
|
|
20230615,124500,8573511700,125400,125500,125500,125400,853
|
|
20230615,124400,8466503800,125600,125600,125600,125500,112
|
|
20230615,124300,8452443100,125600,125500,125600,125500,145
|
|
20230615,124200,8434242900,125500,125500,125600,125500,180
|
|
20230615,124100,8411650300,125600,125500,125600,125500,177
|
|
20230615,124000,8389430800,125500,125600,125600,125500,378
|
|
20230615,123900,8341985800,125600,125600,125600,125500,255
|
|
20230615,123800,8309966200,125500,125000,125500,125000,4741
|
|
20230615,123700,7716013800,125000,125000,125100,125000,108
|
|
20230615,123600,7702510200,125100,125100,125100,125000,139
|
|
20230615,123500,7685126700,125000,125000,125100,125000,124
|
|
20230615,123400,7669624100,125000,125000,125100,125000,398
|
|
20230615,123300,7619871700,125000,125100,125100,125000,78
|
|
20230615,123200,7610118500,125100,125100,125100,125000,212
|
|
20230615,123100,7583611500,125100,125100,125100,125000,81
|
|
20230615,123000,7573482000,125000,125000,125100,125000,171
|
|
20230615,122900,7552104700,125000,125100,125100,125000,71
|
|
20230615,122800,7543226600,125000,125000,125100,125000,381
|
|
20230615,122700,7495599400,125000,125000,125100,124900,660
|
|
20230615,122600,7413094400,125000,125000,125100,125000,76
|
|
20230615,122500,7403591200,125000,125000,125100,125000,77
|
|
20230615,122400,7393963100,125000,125100,125100,125000,84
|
|
20230615,122300,7383460300,125100,125100,125100,125000,88
|
|
20230615,122200,7372453100,125000,125000,125100,124900,1345
|
|
20230615,122100,7204279400,125000,124900,125000,124900,64
|
|
20230615,122000,7196281800,124900,124900,125000,124900,68
|
|
20230615,121900,7187786800,124900,124900,125000,124900,183
|
|
20230615,121800,7164927700,125000,124900,125000,124900,126
|
|
20230615,121700,7149187400,124900,124900,125000,124900,495
|
|
20230615,121600,7087356500,124900,125000,125100,124900,895
|
|
20230615,121500,6975494500,125000,124900,125000,124800,198
|
|
20230615,121400,6950764000,124800,124900,124900,124800,164
|
|
20230615,121300,6930283500,124800,124900,124900,124800,133
|
|
20230615,121200,6913679500,124800,124800,124900,124800,49
|
|
20230615,121100,6907561800,124800,124800,124900,124800,92
|
|
20230615,121000,6896074300,124800,124800,124900,124700,62
|
|
20230615,120900,6888335500,124900,124900,124900,124500,597
|
|
20230615,120800,6813856600,124800,124800,125000,124800,239
|
|
20230615,120700,6784007900,124800,124900,124900,124800,66
|
|
20230615,120600,6775768200,124800,124900,124900,124800,96
|
|
20230615,120500,6763782300,124900,124800,124900,124800,91
|
|
20230615,120400,6752421700,124800,124700,124900,124700,249
|
|
20230615,120300,6721347100,124700,124800,124800,124700,79
|
|
20230615,120200,6711489500,124800,124700,124800,124700,114
|
|
20230615,120100,6697270600,124700,124800,124800,124700,71
|
|
20230615,120000,6688412100,124700,124700,124800,124700,253
|
|
20230615,115900,6656859900,124700,124700,124700,124600,58
|
|
20230615,115800,6649630000,124700,124600,124700,124500,219
|
|
20230615,115700,6622343000,124500,124600,124600,124500,94
|
|
20230615,115600,6610632200,124600,124500,124600,124500,99
|
|
20230615,115500,6598302100,124500,124700,124700,124500,111
|
|
20230615,115400,6584472300,124600,124700,124700,124600,144
|
|
20230615,115300,6566524100,124600,124700,124700,124600,87
|
|
20230615,115200,6555678900,124600,124700,124700,124600,114
|
|
20230615,115100,6541469500,124600,124700,124700,124600,50
|
|
20230615,115000,6535236600,124600,124700,124700,124600,76
|
|
20230615,114900,6525763400,124600,124600,124700,124600,84
|
|
20230615,114800,6515294000,124600,124600,124700,124500,69
|
|
20230615,114700,6506698500,124600,124600,124600,124500,98
|
|
20230615,114600,6494492100,124600,124600,124700,124500,80
|
|
20230615,114500,6484527300,124600,124700,124700,124600,176
|
|
20230615,114400,6462595000,124600,124600,124600,124500,150
|
|
20230615,114300,6443906600,124500,124600,124600,124500,143
|
|
20230615,114200,6426095700,124500,124600,124600,124500,76
|
|
20230615,114100,6416630500,124500,124500,124600,124500,116
|
|
20230615,114000,6402184300,124500,124700,124700,124500,106
|
|
20230615,113900,6388973800,124600,124500,124700,124300,220
|
|
20230615,113800,6361582900,124400,124400,124500,124400,202
|
|
20230615,113700,6336451700,124400,124500,124500,124400,60
|
|
20230615,113600,6328984500,124500,124500,124500,124400,259
|
|
20230615,113500,6296743100,124400,124400,124500,124400,88
|
|
20230615,113400,6285792000,124400,124300,124400,124300,115
|
|
20230615,113300,6271491200,124300,124300,124400,124300,70
|
|
20230615,113200,6262787900,124300,124500,124500,124300,93
|
|
20230615,113100,6251222300,124400,124500,124500,124400,80
|
|
20230615,113000,6241267000,124400,124500,124500,124400,128
|
|
20230615,112900,6225335300,124400,124400,124500,124400,381
|
|
20230615,112800,6177935500,124400,124500,124500,124400,76
|
|
20230615,112700,6168478400,124400,124500,124500,124400,92
|
|
20230615,112600,6157030100,124400,124500,124500,124400,98
|
|
20230615,112500,6144834600,124400,124500,124500,124400,89
|
|
20230615,112400,6133756100,124400,124300,124500,124300,461
|
|
20230615,112300,6076409700,124300,124400,124400,124300,54
|
|
20230615,112200,6069694400,124300,124400,124500,124300,447
|
|
20230615,112100,6014082500,124500,124400,124500,124400,116
|
|
20230615,112000,5999646000,124400,124400,124600,124400,572
|
|
20230615,111900,5928436800,124400,124400,124500,124400,137
|
|
20230615,111800,5911383800,124400,124500,124500,124400,78
|
|
20230615,111700,5901676900,124400,124400,124500,124400,348
|
|
20230615,111600,5858376900,124300,124400,124400,124300,142
|
|
20230615,111500,5840713700,124400,124200,124400,124000,1517
|
|
20230615,111400,5652357100,124100,124300,124300,124100,232
|
|
20230615,111300,5623539000,124300,124400,124400,124100,494
|
|
20230615,111200,5562192900,124400,124400,124400,124300,81
|
|
20230615,111100,5552119000,124300,124500,124500,124300,295
|
|
20230615,111000,5515417600,124500,124500,124500,124400,160
|
|
20230615,110900,5495503500,124400,124400,124500,124400,162
|
|
20230615,110800,5475345700,124500,124500,124500,124400,165
|
|
20230615,110700,5454813400,124400,124600,124700,124300,768
|
|
20230615,110600,5359127000,124600,124700,124700,124600,318
|
|
20230615,110500,5319493600,124600,124700,124700,124600,330
|
|
20230615,110400,5278358900,124800,125000,125000,124800,377
|
|
20230615,110300,5231281900,125000,125100,125200,124900,458
|
|
20230615,110200,5174022600,125100,125200,125200,125100,357
|
|
20230615,110100,5129356800,125200,125100,125200,125100,454
|
|
20230615,110000,5072525500,125200,125200,125200,125100,816
|
|
20230615,105900,4970439400,125200,125200,125300,125100,884
|
|
20230615,105800,4859760400,125300,125100,125300,125100,1074
|
|
20230615,105700,4725277400,125100,125200,125200,125100,56
|
|
20230615,105600,4718268200,125200,125100,125200,125100,457
|
|
20230615,105500,4661080300,125100,125100,125200,125100,164
|
|
20230615,105400,4640556300,125200,125300,125300,125200,519
|
|
20230615,105300,4575573200,125200,125300,125300,125200,54
|
|
20230615,105200,4568808700,125200,125300,125300,125200,190
|
|
20230615,105100,4545014100,125300,125300,125300,125200,518
|
|
20230615,105000,4480143400,125300,125300,125300,125200,216
|
|
20230615,104900,4453079600,125300,125200,125300,125200,171
|
|
20230615,104800,4431663000,125200,125300,125300,125200,70
|
|
20230615,104700,4422895900,125300,125300,125300,125200,352
|
|
20230615,104600,4378800300,125200,125300,125300,125200,799
|
|
20230615,104500,4278687000,125200,125200,125300,125200,80
|
|
20230615,104400,4268663300,125300,125300,125300,125200,244
|
|
20230615,104300,4238091300,125200,125000,125300,125000,2739
|
|
20230615,104200,3895436900,125000,124800,125000,124800,2015
|
|
20230615,104100,3643755900,124900,124800,124900,124800,103
|
|
20230615,104000,3630896700,124800,124800,124900,124800,81
|
|
20230615,103900,3620783500,124800,124800,124900,124700,992
|
|
20230615,103800,3497062600,124800,124800,124800,124700,59
|
|
20230615,103700,3489700300,124800,124800,124800,124700,114
|
|
20230615,103600,3475475500,124800,124900,124900,124800,311
|
|
20230615,103500,3436659300,124900,124800,124900,124800,261
|
|
20230615,103400,3404076900,124900,124900,124900,124800,281
|
|
20230615,103300,3369005000,124900,124700,124900,124700,1247
|
|
20230615,103200,3213413800,124700,124700,124700,124600,259
|
|
20230615,103100,3181118000,124700,124700,124700,124700,38
|
|
20230615,103000,3176379400,124700,124800,124800,124700,381
|
|
20230615,102900,3128860100,124800,124800,124800,124700,199
|
|
20230615,102800,3104034600,124800,124800,124800,124700,231
|
|
20230615,102700,3075207800,124800,124500,124800,124500,1897
|
|
20230615,102600,2838880000,124500,124300,124500,124200,508
|
|
20230615,102500,2775700400,124300,124300,124300,124200,157
|
|
20230615,102400,2756192000,124300,124200,124300,124200,87
|
|
20230615,102300,2745386000,124200,124200,124300,124200,243
|
|
20230615,102200,2715185300,124300,124300,124400,124200,131
|
|
20230615,102100,2698904500,124300,124400,124400,124300,584
|
|
20230615,102000,2626307100,124400,124400,124400,124300,36
|
|
20230615,101900,2621829700,124400,123900,124400,123900,2368
|
|
20230615,101800,2327983800,123900,123900,123900,123800,56
|
|
20230615,101700,2321046000,123800,123900,123900,123800,115
|
|
20230615,101600,2306806400,123800,123900,123900,123800,49
|
|
20230615,101500,2300737100,123900,123900,123900,123800,43
|
|
20230615,101400,2295410400,123800,123900,123900,123800,107
|
|
20230615,101300,2282161500,123900,123900,123900,123800,15
|
|
20230615,101200,2280303400,123900,123800,123900,123800,57
|
|
20230615,101100,2273243700,123800,123800,123900,123800,181
|
|
20230615,101000,2250833000,123800,123900,123900,123700,30
|
|
20230615,100900,2247117800,123900,123800,123900,123700,199
|
|
20230615,100800,2222485000,123700,123900,123900,123700,68
|
|
20230615,100700,2214067600,123900,123800,123900,123800,113
|
|
20230615,100600,2200077100,123800,123800,123900,123800,168
|
|
20230615,100500,2179274100,123900,123800,124000,123700,155
|
|
20230615,100400,2160069800,123800,123700,123800,123700,320
|
|
20230615,100300,2120462100,123800,123800,123800,123700,503
|
|
20230615,100200,2058240700,123800,123800,123800,123700,91
|
|
20230615,100100,2046983500,123800,123700,123800,123700,126
|
|
20230615,100000,2031395800,123700,123700,123800,123600,63
|
|
20230615,095900,2023602500,123700,123800,123800,123700,360
|
|
20230615,095800,1979068900,123800,123700,123800,123700,91
|
|
20230615,095700,1967803500,123800,123700,123900,123700,977
|
|
20230615,095600,1846860000,123700,123700,123800,123700,168
|
|
20230615,095500,1826074800,123800,123800,123800,123700,89
|
|
20230615,095400,1815058000,123800,123800,123800,123700,152
|
|
20230615,095300,1796255400,123700,123800,123800,123700,87
|
|
20230615,095200,1785492200,123800,123900,123900,123800,570
|
|
20230615,095100,1714909600,124000,124000,124000,124000,16
|
|
20230615,095000,1712925600,124000,124000,124100,124000,140
|
|
20230615,094900,1695565000,124100,124100,124100,124000,43
|
|
20230615,094800,1690230600,124100,124100,124100,124000,94
|
|
20230615,094700,1678574200,124100,124000,124100,123900,314
|
|
20230615,094600,1639637800,124100,124000,124100,124000,40
|
|
20230615,094500,1634676300,124100,124000,124100,124000,17
|
|
20230615,094400,1632567700,124000,124000,124000,123900,375
|
|
20230615,094300,1586079800,124000,123900,124000,123900,62
|
|
20230615,094200,1578397900,123900,124000,124000,123900,18
|
|
20230615,094100,1576166500,124000,123900,124000,123800,246
|
|
20230615,094000,1545687200,123900,124000,124000,123900,508
|
|
20230615,093900,1482744000,124000,124200,124200,124000,1377
|
|
20230615,093800,1311906400,124300,124200,124300,124200,41
|
|
20230615,093700,1306812400,124200,124200,124300,124200,31
|
|
20230615,093600,1302961400,124200,124200,124200,124100,85
|
|
20230615,093500,1292404500,124300,124300,124400,124100,277
|
|
20230615,093400,1257998200,124300,124300,124300,124200,67
|
|
20230615,093300,1249670600,124300,124400,124400,124300,66
|
|
20230615,093200,1241465800,124400,124300,124400,124300,405
|
|
20230615,093100,1191119500,124300,124200,124300,124200,66
|
|
20230615,093000,1182921300,124200,124200,124300,124200,27
|
|
20230615,092900,1179565400,124300,124300,124300,124200,37
|
|
20230615,092800,1174969100,124200,124200,124200,124200,108
|
|
20230615,092700,1161555500,124200,124100,124300,124100,75
|
|
20230615,092600,1152242800,124200,124300,124300,124100,238
|
|
20230615,092500,1122675500,124300,124000,124300,124000,481
|
|
20230615,092400,1062965800,124000,124000,124000,124000,39
|
|
20230615,092300,1058129800,124100,124200,124200,124000,115
|
|
20230615,092200,1043858300,124200,124300,124300,124200,197
|
|
20230615,092100,1019382800,124300,124300,124300,124300,60
|
|
20230615,092000,1011924800,124300,124400,124400,124200,269
|
|
20230615,091900,978478500,124400,124400,124400,124400,173
|
|
20230615,091800,956957300,124400,124400,124400,124400,34
|
|
20230615,091700,952727700,124200,124200,124300,124200,207
|
|
20230615,091600,927015800,124200,124100,124200,124100,108
|
|
20230615,091500,913602300,124100,124200,124200,124100,534
|
|
20230615,091400,847316800,124200,123900,124200,123900,78
|
|
20230615,091300,837646600,123900,124100,124200,123900,236
|
|
20230615,091200,808387400,124100,124500,124500,124100,656
|
|
20230615,091100,726902800,124500,124600,124600,124500,185
|
|
20230615,091000,703862100,124600,124700,124700,124500,488
|
|
20230615,090900,643046200,124600,124200,124600,124100,227
|
|
20230615,090800,614826800,124100,124100,124200,123800,677
|
|
20230615,090700,530946300,124100,124300,124500,124000,1096
|
|
20230615,090600,394826200,124500,124600,124700,124500,163
|
|
20230615,090500,374518900,124700,124900,124900,124400,479
|
|
20230615,090400,314844100,124900,125000,125000,124600,979
|
|
20230615,090300,192646700,124900,124700,125000,124700,244
|
|
20230615,090200,162188900,124600,124400,124600,124400,205
|
|
20230615,090100,136664300,124400,124300,124500,124300,171
|
|
20230615,090000,115391400,124400,124200,124400,124200,834
|