674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,201000,4284952300,63900,63900,63900,63900,0
|
|
20230601,200900,4284952300,63900,63900,63900,63900,0
|
|
20230601,200800,4284952300,63900,63900,63900,63900,0
|
|
20230601,200700,4284952300,63900,63900,63900,63900,0
|
|
20230601,200600,4284952300,63900,63900,63900,63900,0
|
|
20230601,200500,4284952300,63900,63900,63900,63900,0
|
|
20230601,200400,4284952300,63900,63900,63900,63900,0
|
|
20230601,200300,4284952300,63900,63900,63900,63900,0
|
|
20230601,200200,4284952300,63900,63900,63900,63900,0
|
|
20230601,200100,4284952300,63900,63900,63900,63900,0
|
|
20230601,200000,4284952300,63900,63900,63900,63900,0
|
|
20230601,195900,4284952300,63900,63900,63900,63900,0
|
|
20230601,195800,4284952300,63900,63900,63900,63900,0
|
|
20230601,195700,4284952300,63900,63900,63900,63900,0
|
|
20230601,195600,4284952300,63900,63900,63900,63900,0
|
|
20230601,195500,4284952300,63900,63900,63900,63900,0
|
|
20230601,195400,4284952300,63900,63900,63900,63900,0
|
|
20230601,195300,4284952300,63900,63900,63900,63900,0
|
|
20230601,195200,4284952300,63900,63900,63900,63900,0
|
|
20230601,195100,4284952300,63900,63900,63900,63900,0
|
|
20230601,195000,4284952300,63900,63900,63900,63900,0
|
|
20230601,194900,4284952300,63900,63900,63900,63900,0
|
|
20230601,194800,4284952300,63900,63900,63900,63900,0
|
|
20230601,194700,4284952300,63900,63900,63900,63900,0
|
|
20230601,194600,4284952300,63900,63900,63900,63900,0
|
|
20230601,194500,4284952300,63900,63900,63900,63900,0
|
|
20230601,194400,4284952300,63900,63900,63900,63900,0
|
|
20230601,194300,4284952300,63900,63900,63900,63900,0
|
|
20230601,194200,4284952300,63900,63900,63900,63900,0
|
|
20230601,194100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,194000,4284952300,63900,63900,63900,63900,0
|
|
20230601,193900,4284952300,63900,63900,63900,63900,0
|
|
20230601,193800,4284952300,63900,63900,63900,63900,0
|
|
20230601,193700,4284952300,63900,63900,63900,63900,0
|
|
20230601,193600,4284952300,63900,63900,63900,63900,0
|
|
20230601,193500,4284952300,63900,63900,63900,63900,0
|
|
20230601,193400,4284952300,63900,63900,63900,63900,0
|
|
20230601,193300,4284952300,63900,63900,63900,63900,0
|
|
20230601,193200,4284952300,63900,63900,63900,63900,0
|
|
20230601,193100,4284952300,63900,63900,63900,63900,0
|
|
20230601,193000,4284952300,63900,63900,63900,63900,0
|
|
20230601,192900,4284952300,63900,63900,63900,63900,0
|
|
20230601,192800,4284952300,63900,63900,63900,63900,0
|
|
20230601,192700,4284952300,63900,63900,63900,63900,0
|
|
20230601,192600,4284952300,63900,63900,63900,63900,0
|
|
20230601,192500,4284952300,63900,63900,63900,63900,0
|
|
20230601,192400,4284952300,63900,63900,63900,63900,0
|
|
20230601,192300,4284952300,63900,63900,63900,63900,0
|
|
20230601,192200,4284952300,63900,63900,63900,63900,0
|
|
20230601,192100,4284952300,63900,63900,63900,63900,0
|
|
20230601,192000,4284952300,63900,63900,63900,63900,0
|
|
20230601,191900,4284952300,63900,63900,63900,63900,0
|
|
20230601,191800,4284952300,63900,63900,63900,63900,0
|
|
20230601,191700,4284952300,63900,63900,63900,63900,0
|
|
20230601,191600,4284952300,63900,63900,63900,63900,0
|
|
20230601,191500,4284952300,63900,63900,63900,63900,0
|
|
20230601,191400,4284952300,63900,63900,63900,63900,0
|
|
20230601,191300,4284952300,63900,63900,63900,63900,0
|
|
20230601,191200,4284952300,63900,63900,63900,63900,0
|
|
20230601,191100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,191000,4284952300,63900,63900,63900,63900,0
|
|
20230601,190900,4284952300,63900,63900,63900,63900,0
|
|
20230601,190800,4284952300,63900,63900,63900,63900,0
|
|
20230601,190700,4284952300,63900,63900,63900,63900,0
|
|
20230601,190600,4284952300,63900,63900,63900,63900,0
|
|
20230601,190500,4284952300,63900,63900,63900,63900,0
|
|
20230601,190400,4284952300,63900,63900,63900,63900,0
|
|
20230601,190300,4284952300,63900,63900,63900,63900,0
|
|
20230601,190200,4284952300,63900,63900,63900,63900,0
|
|
20230601,190100,4284952300,63900,63900,63900,63900,0
|
|
20230601,190000,4284952300,63900,63900,63900,63900,0
|
|
20230601,185900,4284952300,63900,63900,63900,63900,0
|
|
20230601,185800,4284952300,63900,63900,63900,63900,0
|
|
20230601,185700,4284952300,63900,63900,63900,63900,0
|
|
20230601,185600,4284952300,63900,63900,63900,63900,0
|
|
20230601,185500,4284952300,63900,63900,63900,63900,0
|
|
20230601,185400,4284952300,63900,63900,63900,63900,0
|
|
20230601,185300,4284952300,63900,63900,63900,63900,0
|
|
20230601,185200,4284952300,63900,63900,63900,63900,0
|
|
20230601,185100,4284952300,63900,63900,63900,63900,0
|
|
20230601,185000,4284952300,63900,63900,63900,63900,0
|
|
20230601,184900,4284952300,63900,63900,63900,63900,0
|
|
20230601,184800,4284952300,63900,63900,63900,63900,0
|
|
20230601,184700,4284952300,63900,63900,63900,63900,0
|
|
20230601,184600,4284952300,63900,63900,63900,63900,0
|
|
20230601,184500,4284952300,63900,63900,63900,63900,0
|
|
20230601,184400,4284952300,63900,63900,63900,63900,0
|
|
20230601,184300,4284952300,63900,63900,63900,63900,0
|
|
20230601,184200,4284952300,63900,63900,63900,63900,0
|
|
20230601,184100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,184000,4284952300,63900,63900,63900,63900,0
|
|
20230601,183900,4284952300,63900,63900,63900,63900,0
|
|
20230601,183800,4284952300,63900,63900,63900,63900,0
|
|
20230601,183700,4284952300,63900,63900,63900,63900,0
|
|
20230601,183600,4284952300,63900,63900,63900,63900,0
|
|
20230601,183500,4284952300,63900,63900,63900,63900,0
|
|
20230601,183400,4284952300,63900,63900,63900,63900,0
|
|
20230601,183300,4284952300,63900,63900,63900,63900,0
|
|
20230601,183200,4284952300,63900,63900,63900,63900,0
|
|
20230601,183100,4284952300,63900,63900,63900,63900,0
|
|
20230601,183000,4284952300,63900,63900,63900,63900,0
|
|
20230601,182900,4284952300,63900,63900,63900,63900,0
|
|
20230601,182800,4284952300,63900,63900,63900,63900,0
|
|
20230601,182700,4284952300,63900,63900,63900,63900,0
|
|
20230601,182600,4284952300,63900,63900,63900,63900,0
|
|
20230601,182500,4284952300,63900,63900,63900,63900,0
|
|
20230601,182400,4284952300,63900,63900,63900,63900,0
|
|
20230601,182300,4284952300,63900,63900,63900,63900,0
|
|
20230601,182200,4284952300,63900,63900,63900,63900,0
|
|
20230601,182100,4284952300,63900,63900,63900,63900,0
|
|
20230601,182000,4284952300,63900,63900,63900,63900,0
|
|
20230601,181900,4284952300,63900,63900,63900,63900,0
|
|
20230601,181800,4284952300,63900,63900,63900,63900,0
|
|
20230601,181700,4284952300,63900,63900,63900,63900,0
|
|
20230601,181600,4284952300,63900,63900,63900,63900,0
|
|
20230601,181500,4284952300,63900,63900,63900,63900,0
|
|
20230601,181400,4284952300,63900,63900,63900,63900,0
|
|
20230601,181300,4284952300,63900,63900,63900,63900,0
|
|
20230601,181200,4284952300,63900,63900,63900,63900,0
|
|
20230601,181100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,181000,4284952300,63900,63900,63900,63900,0
|
|
20230601,180900,4284952300,63900,63900,63900,63900,0
|
|
20230601,180800,4284952300,63900,63900,63900,63900,0
|
|
20230601,180700,4284952300,63900,63900,63900,63900,0
|
|
20230601,180600,4284952300,63900,63900,63900,63900,0
|
|
20230601,180500,4284952300,63900,63900,63900,63900,0
|
|
20230601,180400,4284952300,63900,63900,63900,63900,0
|
|
20230601,180300,4284952300,63900,63900,63900,63900,0
|
|
20230601,180200,4284952300,63900,63900,63900,63900,0
|
|
20230601,180100,4284952300,63900,63900,63900,63900,0
|
|
20230601,180000,4284952300,63900,63900,63900,63900,0
|
|
20230601,175900,4284952300,63900,63900,63900,63900,0
|
|
20230601,175800,4284952300,63900,63900,63900,63900,0
|
|
20230601,175700,4284952300,63900,63900,63900,63900,0
|
|
20230601,175600,4284952300,63900,63900,63900,63900,0
|
|
20230601,175500,4284952300,63900,63900,63900,63900,0
|
|
20230601,175400,4284952300,63900,63900,63900,63900,0
|
|
20230601,175300,4284952300,63900,63900,63900,63900,0
|
|
20230601,175200,4284952300,63900,63900,63900,63900,0
|
|
20230601,175100,4284952300,63900,63900,63900,63900,0
|
|
20230601,175000,4284952300,63900,63900,63900,63900,0
|
|
20230601,174900,4284952300,63900,63900,63900,63900,0
|
|
20230601,174800,4284952300,63900,63900,63900,63900,0
|
|
20230601,174700,4284952300,63900,63900,63900,63900,0
|
|
20230601,174600,4284952300,63900,63900,63900,63900,0
|
|
20230601,174500,4284952300,63900,63900,63900,63900,0
|
|
20230601,174400,4284952300,63900,63900,63900,63900,0
|
|
20230601,174300,4284952300,63900,63900,63900,63900,0
|
|
20230601,174200,4284952300,63900,63900,63900,63900,0
|
|
20230601,174100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,174000,4284952300,63900,63900,63900,63900,0
|
|
20230601,173900,4284952300,63900,63900,63900,63900,0
|
|
20230601,173800,4284952300,63900,63900,63900,63900,0
|
|
20230601,173700,4284952300,63900,63900,63900,63900,0
|
|
20230601,173600,4284952300,63900,63900,63900,63900,0
|
|
20230601,173500,4284952300,63900,63900,63900,63900,0
|
|
20230601,173400,4284952300,63900,63900,63900,63900,0
|
|
20230601,173300,4284952300,63900,63900,63900,63900,0
|
|
20230601,173200,4284952300,63900,63900,63900,63900,0
|
|
20230601,173100,4284952300,63900,63900,63900,63900,0
|
|
20230601,173000,4284952300,63900,63900,63900,63900,0
|
|
20230601,172900,4284952300,63900,63900,63900,63900,0
|
|
20230601,172800,4284952300,63900,63900,63900,63900,0
|
|
20230601,172700,4284952300,63900,63900,63900,63900,0
|
|
20230601,172600,4284952300,63900,63900,63900,63900,0
|
|
20230601,172500,4284952300,63900,63900,63900,63900,0
|
|
20230601,172400,4284952300,63900,63900,63900,63900,0
|
|
20230601,172300,4284952300,63900,63900,63900,63900,0
|
|
20230601,172200,4284952300,63900,63900,63900,63900,0
|
|
20230601,172100,4284952300,63900,63900,63900,63900,0
|
|
20230601,172000,4284952300,63900,63900,63900,63900,0
|
|
20230601,171900,4284952300,63900,63900,63900,63900,0
|
|
20230601,171800,4284952300,63900,63900,63900,63900,0
|
|
20230601,171700,4284952300,63900,63900,63900,63900,0
|
|
20230601,171600,4284952300,63900,63900,63900,63900,0
|
|
20230601,171500,4284952300,63900,63900,63900,63900,0
|
|
20230601,171400,4284952300,63900,63900,63900,63900,0
|
|
20230601,171300,4284952300,63900,63900,63900,63900,0
|
|
20230601,171200,4284952300,63900,63900,63900,63900,0
|
|
20230601,171100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,171000,4284952300,63900,63900,63900,63900,0
|
|
20230601,170900,4284952300,63900,63900,63900,63900,0
|
|
20230601,170800,4284952300,63900,63900,63900,63900,0
|
|
20230601,170700,4284952300,63900,63900,63900,63900,0
|
|
20230601,170600,4284952300,63900,63900,63900,63900,0
|
|
20230601,170500,4284952300,63900,63900,63900,63900,0
|
|
20230601,170400,4284952300,63900,63900,63900,63900,0
|
|
20230601,170300,4284952300,63900,63900,63900,63900,0
|
|
20230601,170200,4284952300,63900,63900,63900,63900,0
|
|
20230601,170100,4284952300,63900,63900,63900,63900,0
|
|
20230601,170000,4284952300,63900,63900,63900,63900,0
|
|
20230601,165900,4284952300,63900,63900,63900,63900,0
|
|
20230601,165800,4284952300,63900,63900,63900,63900,0
|
|
20230601,165700,4284952300,63900,63900,63900,63900,0
|
|
20230601,165600,4284952300,63900,63900,63900,63900,0
|
|
20230601,165500,4284952300,63900,63900,63900,63900,0
|
|
20230601,165400,4284952300,63900,63900,63900,63900,0
|
|
20230601,165300,4284952300,63900,63900,63900,63900,0
|
|
20230601,165200,4284952300,63900,63900,63900,63900,0
|
|
20230601,165100,4284952300,63900,63900,63900,63900,0
|
|
20230601,165000,4284952300,63900,63900,63900,63900,0
|
|
20230601,164900,4284952300,63900,63900,63900,63900,0
|
|
20230601,164800,4284952300,63900,63900,63900,63900,0
|
|
20230601,164700,4284952300,63900,63900,63900,63900,0
|
|
20230601,164600,4284952300,63900,63900,63900,63900,0
|
|
20230601,164500,4284952300,63900,63900,63900,63900,0
|
|
20230601,164400,4284952300,63900,63900,63900,63900,0
|
|
20230601,164300,4284952300,63900,63900,63900,63900,0
|
|
20230601,164200,4284952300,63900,63900,63900,63900,0
|
|
20230601,164100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,164000,4284952300,63900,63900,63900,63900,0
|
|
20230601,163900,4284952300,63900,63900,63900,63900,0
|
|
20230601,163800,4284952300,63900,63900,63900,63900,0
|
|
20230601,163700,4284952300,63900,63900,63900,63900,0
|
|
20230601,163600,4284952300,63900,63900,63900,63900,0
|
|
20230601,163500,4284952300,63900,63900,63900,63900,0
|
|
20230601,163400,4284952300,63900,63900,63900,63900,0
|
|
20230601,163300,4284952300,63900,63900,63900,63900,0
|
|
20230601,163200,4284952300,63900,63900,63900,63900,0
|
|
20230601,163100,4284952300,63900,63900,63900,63900,0
|
|
20230601,163000,4284952300,63900,63900,63900,63900,0
|
|
20230601,162900,4284952300,63900,63900,63900,63900,0
|
|
20230601,162800,4284952300,63900,63900,63900,63900,0
|
|
20230601,162700,4284952300,63900,63900,63900,63900,0
|
|
20230601,162600,4284952300,63900,63900,63900,63900,0
|
|
20230601,162500,4284952300,63900,63900,63900,63900,0
|
|
20230601,162400,4284952300,63900,63900,63900,63900,0
|
|
20230601,162300,4284952300,63900,63900,63900,63900,0
|
|
20230601,162200,4284952300,63900,63900,63900,63900,0
|
|
20230601,162100,4284952300,63900,63900,63900,63900,0
|
|
20230601,162000,4284952300,63900,63900,63900,63900,0
|
|
20230601,161900,4284952300,63900,63900,63900,63900,0
|
|
20230601,161800,4284952300,63900,63900,63900,63900,0
|
|
20230601,161700,4284952300,63900,63900,63900,63900,0
|
|
20230601,161600,4284952300,63900,63900,63900,63900,0
|
|
20230601,161500,4284952300,63900,63900,63900,63900,0
|
|
20230601,161400,4284952300,63900,63900,63900,63900,0
|
|
20230601,161300,4284952300,63900,63900,63900,63900,0
|
|
20230601,161200,4284952300,63900,63900,63900,63900,0
|
|
20230601,161100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,161000,4284952300,63900,63900,63900,63900,0
|
|
20230601,160900,4284952300,63900,63900,63900,63900,0
|
|
20230601,160800,4284952300,63900,63900,63900,63900,0
|
|
20230601,160700,4284952300,63900,63900,63900,63900,0
|
|
20230601,160600,4284952300,63900,63900,63900,63900,0
|
|
20230601,160500,4284952300,63900,63900,63900,63900,0
|
|
20230601,160400,4284952300,63900,63900,63900,63900,0
|
|
20230601,160300,4284952300,63900,63900,63900,63900,0
|
|
20230601,160200,4284952300,63900,63900,63900,63900,0
|
|
20230601,160100,4284952300,63900,63900,63900,63900,0
|
|
20230601,160000,4284952300,63900,63900,63900,63900,0
|
|
20230601,155900,4284952300,63900,63900,63900,63900,0
|
|
20230601,155800,4284952300,63900,63900,63900,63900,0
|
|
20230601,155700,4284952300,63900,63900,63900,63900,0
|
|
20230601,155600,4284952300,63900,63900,63900,63900,0
|
|
20230601,155500,4284952300,63900,63900,63900,63900,0
|
|
20230601,155400,4284952300,63900,63900,63900,63900,0
|
|
20230601,155300,4284952300,63900,63900,63900,63900,0
|
|
20230601,155200,4284952300,63900,63900,63900,63900,0
|
|
20230601,155100,4284952300,63900,63900,63900,63900,0
|
|
20230601,155000,4284952300,63900,63900,63900,63900,0
|
|
20230601,154900,4284952300,63900,63900,63900,63900,0
|
|
20230601,154800,4284952300,63900,63900,63900,63900,0
|
|
20230601,154700,4284952300,63900,63900,63900,63900,0
|
|
20230601,154600,4284952300,63900,63900,63900,63900,0
|
|
20230601,154500,4284952300,63900,63900,63900,63900,0
|
|
20230601,154400,4284952300,63900,63900,63900,63900,0
|
|
20230601,154300,4284952300,63900,63900,63900,63900,0
|
|
20230601,154200,4284952300,63900,63900,63900,63900,0
|
|
20230601,154100,4284952300,63900,63900,63900,63900,1365
|
|
20230601,154000,4284952300,63900,63900,63900,63900,0
|
|
20230601,153900,4284952300,63900,63900,63900,63900,0
|
|
20230601,153800,4284952300,63900,63900,63900,63900,0
|
|
20230601,153700,4284952300,63900,63900,63900,63900,0
|
|
20230601,153600,4284952300,63900,63900,63900,63900,0
|
|
20230601,153500,4284952300,63900,63900,63900,63900,0
|
|
20230601,153400,4284952300,63900,63900,63900,63900,0
|
|
20230601,153300,4284952300,63900,63900,63900,63900,0
|
|
20230601,153200,4284952300,63900,63900,63900,63900,0
|
|
20230601,153100,4284952300,63900,63900,63900,63900,0
|
|
20230601,153000,4284952300,63900,63900,63900,63900,1365
|
|
20230601,152900,4197728800,64000,64000,64000,64000,0
|
|
20230601,152800,4197728800,64000,64000,64000,64000,0
|
|
20230601,152700,4197728800,64000,64000,64000,64000,0
|
|
20230601,152600,4197728800,64000,64000,64000,64000,0
|
|
20230601,152500,4197728800,64000,64000,64000,64000,0
|
|
20230601,152400,4197728800,64000,64000,64000,64000,0
|
|
20230601,152300,4197728800,64000,64000,64000,64000,0
|
|
20230601,152200,4197728800,64000,64000,64000,64000,0
|
|
20230601,152100,4197728800,64000,64000,64000,64000,0
|
|
20230601,152000,4197728800,64000,64000,64000,64000,0
|
|
20230601,151900,4197728800,64000,64000,64000,63900,811
|
|
20230601,151800,4145847300,64100,64000,64100,64000,89
|
|
20230601,151700,4140150700,64000,64000,64100,64000,401
|
|
20230601,151600,4114478400,64100,64000,64100,64000,106
|
|
20230601,151500,4107691500,64000,64000,64100,64000,290
|
|
20230601,151400,4089125600,64000,64100,64100,64000,101
|
|
20230601,151300,4082658800,64000,64000,64100,64000,98
|
|
20230601,151200,4076380400,64100,64000,64100,64000,86
|
|
20230601,151100,4070873600,64000,64000,64100,64000,44
|
|
20230601,151000,4068054200,64100,64000,64100,64000,110
|
|
20230601,150900,4061007100,64000,64100,64100,64000,257
|
|
20230601,150800,4044547400,64100,64000,64100,64000,186
|
|
20230601,150700,4032640400,64100,64000,64100,64000,312
|
|
20230601,150600,4012664400,64000,64100,64100,64000,36
|
|
20230601,150500,4010357000,64100,64000,64100,64000,184
|
|
20230601,150400,3998579500,64100,64100,64100,64100,38
|
|
20230601,150300,3996143700,64100,64100,64100,64000,46
|
|
20230601,150200,3993195400,64100,64100,64100,64000,77
|
|
20230601,150100,3988264600,64100,64100,64100,64100,24
|
|
20230601,150000,3986726200,64100,64000,64100,64000,50
|
|
20230601,145900,3983522000,64000,64100,64100,64000,64
|
|
20230601,145800,3979419700,64100,64100,64100,64000,35
|
|
20230601,145700,3977176300,64000,64100,64100,64000,20
|
|
20230601,145600,3975894400,64100,64100,64100,64000,50
|
|
20230601,145500,3972689500,64100,64000,64100,64000,39
|
|
20230601,145400,3970190000,64000,64100,64100,64000,133
|
|
20230601,145300,3961673900,64100,64100,64100,64100,60
|
|
20230601,145200,3957827900,64100,64000,64100,64000,46
|
|
20230601,145100,3954881100,64100,64100,64100,64000,119
|
|
20230601,145000,3947262300,64100,64100,64100,64000,131
|
|
20230601,144900,3938875300,64100,64100,64100,64100,115
|
|
20230601,144800,3931503800,64200,64100,64200,64100,89
|
|
20230601,144700,3925795000,64200,64200,64200,64100,37
|
|
20230601,144600,3923419900,64200,64000,64200,64000,159
|
|
20230601,144500,3913227200,64000,64100,64100,64000,81
|
|
20230601,144400,3908037500,64100,64100,64200,64100,289
|
|
20230601,144300,3889498300,64100,64200,64200,64100,86
|
|
20230601,144200,3883980200,64100,64200,64200,64100,87
|
|
20230601,144100,3878395000,64200,64100,64200,64100,22
|
|
20230601,144000,3876982900,64200,64100,64200,64100,176
|
|
20230601,143900,3865684000,64100,64200,64200,64100,122
|
|
20230601,143800,3857859800,64100,64200,64200,64100,115
|
|
20230601,143700,3850481300,64200,64100,64200,64100,115
|
|
20230601,143600,3843109700,64100,64100,64100,64100,53
|
|
20230601,143500,3839712400,64100,64100,64100,64100,33
|
|
20230601,143400,3837597100,64100,64100,64100,64000,111
|
|
20230601,143300,3830484100,64100,64100,64100,64000,115
|
|
20230601,143200,3823116900,64100,64100,64100,64100,49
|
|
20230601,143100,3819976000,64100,64100,64100,64100,67
|
|
20230601,143000,3815681300,64000,64000,64100,64000,65
|
|
20230601,142900,3811519900,64100,64000,64100,64000,22
|
|
20230601,142800,3810110100,64100,64100,64100,64100,479
|
|
20230601,142700,3779406200,64200,64100,64200,64100,230
|
|
20230601,142600,3764643100,64200,64100,64200,64100,374
|
|
20230601,142500,3740647000,64100,64100,64100,64000,1019
|
|
20230601,142400,3675330400,64100,64000,64100,64000,60
|
|
20230601,142300,3671484800,64100,64000,64100,64000,38
|
|
20230601,142200,3669049500,64100,64100,64100,64000,131
|
|
20230601,142100,3660655100,64000,64000,64100,64000,160
|
|
20230601,142000,3650413700,64100,63900,64100,63900,228
|
|
20230601,141900,3635819300,64000,63900,64000,63900,46
|
|
20230601,141800,3632877100,64000,64000,64000,63900,33
|
|
20230601,141700,3630765500,64000,63900,64000,63900,20
|
|
20230601,141600,3629485900,64000,63900,64000,63900,32
|
|
20230601,141500,3627438300,63900,64000,64000,63900,86
|
|
20230601,141400,3621940000,64000,64000,64000,63900,41
|
|
20230601,141300,3619316500,64000,64000,64000,63900,132
|
|
20230601,141200,3610868900,64000,63900,64000,63900,90
|
|
20230601,141100,3605109300,64000,64000,64000,63900,33
|
|
20230601,141000,3602997700,64000,64000,64000,63900,32
|
|
20230601,140900,3600950100,64000,63900,64000,63900,131
|
|
20230601,140800,3592566500,64000,64000,64000,63900,282
|
|
20230601,140700,3574518900,64000,64000,64000,63900,115
|
|
20230601,140600,3567159300,64000,64000,64000,63900,330
|
|
20230601,140500,3546039700,64000,64000,64100,64000,469
|
|
20230601,140400,3516022300,64100,64100,64100,64000,52
|
|
20230601,140300,3512691500,64100,64100,64100,64000,32
|
|
20230601,140200,3510640700,64000,64100,64100,64000,46
|
|
20230601,140100,3507693900,64100,64000,64100,64000,18
|
|
20230601,140000,3506540500,64100,64000,64100,64000,189
|
|
20230601,135900,3494441600,64100,64000,64100,63900,218
|
|
20230601,135800,3480484900,64000,63900,64000,63900,109
|
|
20230601,135700,3473510400,63900,64000,64000,63900,116
|
|
20230601,135600,3466089300,64000,63900,64100,63900,63
|
|
20230601,135500,3462058200,64000,63900,64000,63900,393
|
|
20230601,135400,3436916500,64000,64000,64000,63900,65
|
|
20230601,135300,3432756900,63900,63900,64000,63900,775
|
|
20230601,135200,3383233000,63900,64000,64000,63900,204
|
|
20230601,135100,3370195000,64100,64100,64100,64000,46
|
|
20230601,135000,3367246800,64100,64100,64100,64000,33
|
|
20230601,134900,3365131900,64000,64200,64200,64000,109
|
|
20230601,134800,3358142600,64200,64000,64200,64000,90
|
|
20230601,134700,3352372700,64100,64000,64100,63900,691
|
|
20230601,134600,3308185400,64000,64100,64100,64000,154
|
|
20230601,134500,3298326600,64000,64000,64100,64000,276
|
|
20230601,134400,3280661100,64100,64100,64200,64000,1003
|
|
20230601,134300,3216426300,64100,64000,64100,64000,51
|
|
20230601,134200,3213159500,64000,64000,64100,64000,1921
|
|
20230601,134100,3090212900,64100,64200,64200,64100,344
|
|
20230601,134000,3068151900,64200,64200,64200,64200,92
|
|
20230601,133900,3062245500,64200,64300,64300,64100,171
|
|
20230601,133800,3051278200,64300,64300,64300,64200,133
|
|
20230601,133700,3042735300,64200,64200,64300,64200,165
|
|
20230601,133600,3032139700,64200,64300,64300,64200,256
|
|
20230601,133500,3015694000,64200,64300,64300,64200,743
|
|
20230601,133400,2967940900,64300,64200,64300,64200,1078
|
|
20230601,133300,2898727700,64200,64000,64200,63900,2323
|
|
20230601,133200,2749815900,64000,64000,64100,64000,472
|
|
20230601,133100,2719603900,63900,63900,64000,63900,715
|
|
20230601,133000,2673855900,63900,63900,64000,63900,440
|
|
20230601,132900,2645737900,63900,63900,63900,63800,29
|
|
20230601,132800,2643884900,63900,63900,63900,63800,195
|
|
20230601,132700,2631424500,63900,63900,64000,63900,112
|
|
20230601,132600,2624267600,63900,63900,63900,63800,514
|
|
20230601,132500,2591463500,63900,63900,63900,63900,15
|
|
20230601,132400,2590505000,63900,63900,63900,63900,479
|
|
20230601,132300,2559896900,63900,63800,63900,63800,232
|
|
20230601,132200,2545093300,63800,63800,63800,63800,13
|
|
20230601,132100,2544263900,63800,63800,63800,63800,580
|
|
20230601,132000,2507259900,63900,63900,63900,63900,11
|
|
20230601,131900,2506557000,63900,64000,64000,63900,27
|
|
20230601,131800,2504831100,63900,63900,64000,63900,144
|
|
20230601,131700,2495629400,63900,64000,64000,63800,108
|
|
20230601,131600,2488728200,63900,63900,64000,63900,87
|
|
20230601,131500,2483166700,64000,64000,64000,63900,91
|
|
20230601,131400,2477351400,64000,64000,64000,63900,18
|
|
20230601,131300,2476200900,63900,63900,63900,63900,200
|
|
20230601,131200,2463420900,63900,63900,63900,63900,0
|
|
20230601,131100,2463420900,63900,63900,63900,63900,350
|
|
20230601,131000,2441055900,63900,63900,63900,63900,1
|
|
20230601,130900,2440992000,63900,64100,64100,63900,271
|
|
20230601,130800,2423648500,64000,64000,64100,64000,321
|
|
20230601,130700,2403103400,64000,64000,64000,64000,1262
|
|
20230601,130600,2322335400,64000,64000,64000,64000,0
|
|
20230601,130500,2322335400,64000,64000,64000,64000,1
|
|
20230601,130400,2322271400,63900,64000,64000,63900,31
|
|
20230601,130300,2320289000,64000,64000,64000,63900,154
|
|
20230601,130200,2310433100,64000,64000,64000,64000,0
|
|
20230601,130100,2310433100,64000,64000,64000,63900,450
|
|
20230601,130000,2281633500,63900,64000,64000,63900,39
|
|
20230601,125900,2279141000,64000,64000,64000,64000,400
|
|
20230601,125800,2253541000,64000,64000,64100,64000,150
|
|
20230601,125700,2243940500,64100,63900,64100,63900,2471
|
|
20230601,125600,2085756600,63800,63900,64000,63800,898
|
|
20230601,125500,2028374300,63900,63900,63900,63800,53
|
|
20230601,125400,2024992300,63900,63900,63900,63900,87
|
|
20230601,125300,2019433000,63800,63900,63900,63800,208
|
|
20230601,125200,2006162400,63900,63800,63900,63800,6
|
|
20230601,125100,2005779300,63900,63900,63900,63900,5
|
|
20230601,125000,2005459800,63800,63900,63900,63800,72
|
|
20230601,124900,2000866000,63800,63900,63900,63800,6
|
|
20230601,124800,2000482900,63900,63800,63900,63800,10
|
|
20230601,124700,1999844800,63800,63800,63900,63800,15
|
|
20230601,124600,1998887700,63900,63800,63900,63800,2
|
|
20230601,124500,1998760000,63800,63800,63800,63800,1
|
|
20230601,124400,1998696200,63800,63900,63900,63800,50
|
|
20230601,124300,1995501600,63800,63800,63800,63800,122
|
|
20230601,124200,1987718000,63700,63700,63700,63700,61
|
|
20230601,124100,1983832300,63700,63700,63700,63700,5
|
|
20230601,124000,1983513800,63700,63700,63700,63700,46
|
|
20230601,123900,1980583600,63700,63700,63700,63700,12
|
|
20230601,123800,1979819200,63700,63700,63700,63700,244
|
|
20230601,123700,1964276400,63800,63800,63800,63800,77
|
|
20230601,123600,1959363800,63800,63800,63800,63800,20
|
|
20230601,123500,1958087800,63800,63800,63800,63800,72
|
|
20230601,123400,1953494200,63800,63900,63900,63800,27
|
|
20230601,123300,1951770000,63800,63800,63900,63800,166
|
|
20230601,123200,1941179100,63800,63800,63800,63800,0
|
|
20230601,123100,1941179100,63800,63800,63800,63800,211
|
|
20230601,123000,1927717300,63800,63800,63800,63800,202
|
|
20230601,122900,1914829700,63700,63700,63700,63700,1
|
|
20230601,122800,1914766000,63800,63700,63800,63700,5
|
|
20230601,122700,1914447100,63700,63800,63800,63700,23
|
|
20230601,122600,1912980000,63800,63800,63800,63700,360
|
|
20230601,122500,1890013000,63800,63800,63800,63800,0
|
|
20230601,122400,1890013000,63800,63800,63800,63600,95
|
|
20230601,122300,1883964000,63800,63800,63800,63800,0
|
|
20230601,122200,1883964000,63800,63800,63800,63800,0
|
|
20230601,122100,1883964000,63800,63700,63800,63700,2
|
|
20230601,122000,1883836500,63800,63800,63800,63800,6
|
|
20230601,121900,1883453700,63600,63800,63800,63600,6
|
|
20230601,121800,1883071900,63800,63800,63800,63800,3
|
|
20230601,121700,1882880500,63700,63700,63700,63700,2
|
|
20230601,121600,1882753100,63700,63800,63800,63700,119
|
|
20230601,121500,1875162500,63800,63800,63800,63800,423
|
|
20230601,121400,1848175100,63600,63700,63800,63600,64
|
|
20230601,121300,1844093600,63800,63800,63800,63800,0
|
|
20230601,121200,1844093600,63800,63800,63800,63700,179
|
|
20230601,121100,1832688200,63700,63700,63700,63700,5
|
|
20230601,121000,1832369700,63700,63800,63800,63700,94
|
|
20230601,120900,1826381600,63800,63800,63800,63800,18
|
|
20230601,120800,1825233200,63800,63800,63800,63800,111
|
|
20230601,120700,1818151400,63800,63800,63800,63800,20
|
|
20230601,120600,1816875400,63900,63800,63900,63800,113
|
|
20230601,120500,1809663000,63900,63900,63900,63900,56
|
|
20230601,120400,1806084600,63900,63900,64000,63900,2149
|
|
20230601,120300,1668758500,63800,63800,63800,63700,498
|
|
20230601,120200,1636988100,63700,63700,63700,63700,1
|
|
20230601,120100,1636924400,63800,63800,63800,63800,3
|
|
20230601,120000,1636733000,63700,63700,63700,63700,1
|
|
20230601,115900,1636669300,63700,63700,63700,63700,1
|
|
20230601,115800,1636605600,63700,63700,63700,63700,2
|
|
20230601,115700,1636478200,63700,63700,63700,63700,0
|
|
20230601,115600,1636478200,63700,63700,63700,63700,32
|
|
20230601,115500,1634439800,63700,63700,63700,63700,49
|
|
20230601,115400,1631318500,63700,63700,63700,63700,0
|
|
20230601,115300,1631318500,63700,63700,63700,63700,1
|
|
20230601,115200,1631254800,63700,63800,63800,63700,73
|
|
20230601,115100,1626598000,63800,63800,63800,63800,157
|
|
20230601,115000,1616581400,63800,63800,63900,63800,2111
|
|
20230601,114900,1481749600,63800,63600,63800,63600,1235
|
|
20230601,114800,1402979600,63700,63700,63700,63700,0
|
|
20230601,114700,1402979600,63700,63700,63700,63700,15
|
|
20230601,114600,1402024100,63700,63700,63700,63700,923
|
|
20230601,114500,1343229000,63700,63600,63700,63600,11
|
|
20230601,114400,1342528400,63600,63600,63600,63600,55
|
|
20230601,114300,1339030400,63600,63600,63600,63600,4
|
|
20230601,114200,1338776000,63600,63600,63600,63600,10
|
|
20230601,114100,1338140000,63700,63700,63700,63700,7
|
|
20230601,114000,1337694100,63700,63700,63700,63700,20
|
|
20230601,113900,1336420100,63700,63700,63700,63700,321
|
|
20230601,113800,1315972400,63700,63700,63700,63700,143
|
|
20230601,113700,1306863300,63600,63600,63600,63600,3
|
|
20230601,113600,1306672500,63600,63600,63600,63600,86
|
|
20230601,113500,1301202900,63700,63700,63700,63700,16
|
|
20230601,113400,1300183700,63700,63700,63700,63700,0
|
|
20230601,113300,1300183700,63700,63700,63700,63700,1
|
|
20230601,113200,1300120000,63600,63500,63600,63500,19
|
|
20230601,113100,1298913300,63600,63600,63600,63600,97
|
|
20230601,113000,1292744100,63500,63500,63500,63500,0
|
|
20230601,112900,1292744100,63500,63500,63500,63500,110
|
|
20230601,112800,1285759100,63500,63700,63700,63500,19
|
|
20230601,112700,1284549600,63700,63700,63700,63700,50
|
|
20230601,112600,1281364600,63600,63600,63600,63600,1
|
|
20230601,112500,1281301000,63600,63600,63600,63600,3
|
|
20230601,112400,1281110200,63600,63600,63600,63600,17
|
|
20230601,112300,1280029000,63600,63600,63600,63600,113
|
|
20230601,112200,1272842200,63600,63600,63600,63600,0
|
|
20230601,112100,1272842200,63600,63700,63700,63600,5
|
|
20230601,112000,1272524100,63700,63600,63700,63600,13
|
|
20230601,111900,1271696200,63700,63600,63700,63600,9
|
|
20230601,111800,1271123700,63600,63700,63700,63600,133
|
|
20230601,111700,1262664400,63700,63700,63700,63700,286
|
|
20230601,111600,1244446200,63600,63600,63700,63600,89
|
|
20230601,111500,1238777200,63600,63500,63600,63500,200
|
|
20230601,111400,1226057800,63500,63500,63500,63500,219
|
|
20230601,111300,1212151300,63500,63500,63500,63500,101
|
|
20230601,111200,1205737800,63400,63500,63500,63400,384
|
|
20230601,111100,1181382700,63500,63400,63500,63400,160
|
|
20230601,111000,1171229500,63400,63500,63500,63400,43
|
|
20230601,110900,1168501600,63500,63500,63500,63500,137
|
|
20230601,110800,1159802100,63500,63500,63500,63500,24
|
|
20230601,110700,1158278100,63500,63500,63500,63500,13
|
|
20230601,110600,1157452600,63500,63500,63500,63500,2
|
|
20230601,110500,1157325600,63400,63500,63500,63400,35
|
|
20230601,110400,1155105600,63500,63500,63500,63500,3
|
|
20230601,110300,1154915100,63500,63500,63500,63500,20
|
|
20230601,110200,1153645100,63500,63500,63500,63500,0
|
|
20230601,110100,1153645100,63500,63500,63500,63500,8
|
|
20230601,110000,1153137100,63500,63500,63500,63500,1
|
|
20230601,105900,1153073600,63500,63600,63600,63500,137
|
|
20230601,105800,1144365700,63600,63600,63600,63600,0
|
|
20230601,105700,1144365700,63600,63600,63600,63600,64
|
|
20230601,105600,1140295300,63700,63700,63700,63700,2
|
|
20230601,105500,1140167900,63700,63700,63700,63700,4
|
|
20230601,105400,1139913100,63600,63600,63600,63600,1
|
|
20230601,105300,1139849500,63600,63600,63600,63600,53
|
|
20230601,105200,1136478700,63600,63600,63600,63600,9
|
|
20230601,105100,1135906300,63600,63600,63600,63600,58
|
|
20230601,105000,1132217500,63700,63700,63700,63700,1
|
|
20230601,104900,1132153800,63500,63600,63600,63500,667
|
|
20230601,104800,1089790700,63600,63600,63600,63600,92
|
|
20230601,104700,1083939500,63600,63500,63600,63500,225
|
|
20230601,104600,1069644700,63600,63600,63600,63500,137
|
|
20230601,104500,1060942000,63600,63600,63600,63600,0
|
|
20230601,104400,1060942000,63600,63600,63600,63600,1
|
|
20230601,104300,1060878400,63600,63600,63600,63600,111
|
|
20230601,104200,1053818800,63600,63600,63600,63600,0
|
|
20230601,104100,1053818800,63600,63600,63600,63600,75
|
|
20230601,104000,1049048800,63600,63700,63700,63600,271
|
|
20230601,103900,1031787200,63800,63800,63800,63700,34
|
|
20230601,103800,1029618200,63800,63800,63800,63700,44
|
|
20230601,103700,1026812000,63800,63900,63900,63800,156
|
|
20230601,103600,1016843700,63900,63900,63900,63900,353
|
|
20230601,103500,994287000,63800,63700,63900,63600,1671
|
|
20230601,103400,887636600,63700,63700,63700,63700,62
|
|
20230601,103300,883687200,63700,63800,63800,63700,135
|
|
20230601,103200,875087600,63700,63700,63700,63700,83
|
|
20230601,103100,869800500,63700,63700,63800,63700,194
|
|
20230601,103000,857442400,63500,63700,63800,63400,254
|
|
20230601,102900,841280700,63700,63700,63800,63700,509
|
|
20230601,102800,808857200,63700,63500,63700,63400,2046
|
|
20230601,102700,678851800,63400,63400,63500,63400,4
|
|
20230601,102600,678598100,63400,63400,63400,63400,170
|
|
20230601,102500,667820100,63400,63400,63400,63400,62
|
|
20230601,102400,663889300,63500,63400,63500,63400,7
|
|
20230601,102300,663445400,63400,63400,63400,63400,205
|
|
20230601,102200,650448400,63400,63300,63400,63300,140
|
|
20230601,102100,641575400,63400,63400,63400,63400,130
|
|
20230601,102000,633333400,63300,63400,63400,63300,211
|
|
20230601,101900,619976100,63300,63300,63300,63300,50
|
|
20230601,101800,616811100,63300,63400,63400,63300,14
|
|
20230601,101700,615923600,63300,63400,63400,63300,13
|
|
20230601,101600,615099700,63400,63400,63400,63400,1
|
|
20230601,101500,615036300,63400,63400,63400,63400,11
|
|
20230601,101400,614338900,63300,63300,63300,63300,102
|
|
20230601,101300,607882300,63400,63400,63400,63400,11
|
|
20230601,101200,607184900,63300,63300,63300,63300,273
|
|
20230601,101100,589904000,63400,63400,63400,63400,20
|
|
20230601,101000,588636000,63400,63400,63400,63400,61
|
|
20230601,100900,584768600,63400,63500,63500,63400,135
|
|
20230601,100800,576209200,63500,63500,63500,63500,31
|
|
20230601,100700,574240700,63500,63500,63500,63500,0
|
|
20230601,100600,574240700,63500,63500,63500,63500,12
|
|
20230601,100500,573478700,63400,63300,63400,63300,245
|
|
20230601,100400,557951900,63200,63200,63200,63200,13
|
|
20230601,100300,557130300,63200,63300,63400,63100,314
|
|
20230601,100200,537261000,63300,63100,63300,63100,458
|
|
20230601,100100,508282200,63100,63100,63100,63100,20
|
|
20230601,100000,507020200,63100,63100,63100,63100,60
|
|
20230601,095900,503234200,63100,63100,63100,63100,4
|
|
20230601,095800,502981800,63100,63100,63100,63100,155
|
|
20230601,095700,493201300,63100,63100,63100,63100,9
|
|
20230601,095600,492633400,63000,63100,63100,63000,192
|
|
20230601,095500,480518400,63100,63100,63100,63100,0
|
|
20230601,095400,480518400,63100,63100,63100,63100,115
|
|
20230601,095300,473261900,63100,63000,63100,63000,11
|
|
20230601,095200,472568800,63100,63100,63100,63000,79
|
|
20230601,095100,467588600,63100,63100,63100,63100,195
|
|
20230601,095000,455284100,63100,63100,63100,63100,7
|
|
20230601,094900,454842400,63000,63000,63100,63000,199
|
|
20230601,094800,442300200,63100,63100,63100,63100,1
|
|
20230601,094700,442237100,63100,63000,63100,63000,73
|
|
20230601,094600,437632100,63000,63100,63100,63000,130
|
|
20230601,094500,429432000,63000,63100,63100,63000,338
|
|
20230601,094400,408109200,63100,63100,63100,63100,232
|
|
20230601,094300,393470000,63200,63200,63200,63200,41
|
|
20230601,094200,390878800,63200,63200,63200,63200,66
|
|
20230601,094100,386707600,63200,63300,63300,63200,82
|
|
20230601,094000,381519900,63300,63400,63400,63300,462
|
|
20230601,093900,352274800,63400,63400,63400,63300,27
|
|
20230601,093800,350563500,63400,63400,63400,63400,311
|
|
20230601,093700,330846100,63400,63300,63400,63200,417
|
|
20230601,093600,304423000,63300,63300,63300,63100,209
|
|
20230601,093500,291193900,63000,63300,63300,63000,1157
|
|
20230601,093400,218191400,63200,63400,63400,63200,352
|
|
20230601,093300,195911600,63300,63400,63400,63300,18
|
|
20230601,093200,194772100,63300,63400,63400,63300,11
|
|
20230601,093100,194075700,63400,63400,63400,63400,1
|
|
20230601,093000,194012300,63400,63400,63400,63400,11
|
|
20230601,092900,193314900,63300,63300,63400,63300,15
|
|
20230601,092800,192365300,63300,63400,63400,63300,37
|
|
20230601,092700,190022500,63300,63200,63300,63200,198
|
|
20230601,092600,177490600,63200,63200,63200,63200,0
|
|
20230601,092500,177490600,63200,63300,63300,63200,8
|
|
20230601,092400,176984900,63100,63100,63300,63100,16
|
|
20230601,092300,175974100,63300,63300,63300,63300,50
|
|
20230601,092200,172809100,63200,63200,63200,63200,19
|
|
20230601,092100,171608300,63200,63300,63300,63200,129
|
|
20230601,092000,163453800,63300,63300,63300,63300,25
|
|
20230601,091900,161871300,63300,63300,63300,63300,87
|
|
20230601,091800,156364200,63300,63300,63300,63300,12
|
|
20230601,091700,155604600,63300,63300,63300,63300,3
|
|
20230601,091600,155414700,63200,63200,63200,63200,201
|
|
20230601,091500,142711500,63300,63300,63300,63300,4
|
|
20230601,091400,142458300,63200,63200,63200,63200,11
|
|
20230601,091300,141763100,63200,63300,63300,63200,3
|
|
20230601,091200,141573400,63300,63100,63300,63100,51
|
|
20230601,091100,138349200,63100,63200,63200,63100,392
|
|
20230601,091000,113604800,63200,63200,63300,63200,190
|
|
20230601,090900,101595700,63200,63200,63300,63200,12
|
|
20230601,090800,100837200,63200,63200,63300,63200,80
|
|
20230601,090700,95779900,63200,63200,63300,63200,26
|
|
20230601,090600,94136100,63200,63200,63300,63100,70
|
|
20230601,090500,89709500,63100,63100,63200,63000,173
|
|
20230601,090400,78791600,63100,63100,63200,63100,290
|
|
20230601,090300,60478300,63100,63100,63200,63100,164
|
|
20230601,090200,50128900,63200,63200,63300,63100,102
|
|
20230601,090100,43682500,63200,63400,63400,63200,168
|
|
20230601,090000,33046300,63400,62800,63400,62800,526
|