639 lines
35 KiB
CSV
639 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,193500,129697028400,73200,73200,73200,73200,0
|
|
20230615,193400,129697028400,73200,73200,73200,73200,0
|
|
20230615,193300,129697028400,73200,73200,73200,73200,0
|
|
20230615,193200,129697028400,73200,73200,73200,73200,0
|
|
20230615,193100,129697028400,73200,73200,73200,73200,0
|
|
20230615,193000,129697028400,73200,73200,73200,73200,0
|
|
20230615,192900,129697028400,73200,73200,73200,73200,0
|
|
20230615,192800,129697028400,73200,73200,73200,73200,0
|
|
20230615,192700,129697028400,73200,73200,73200,73200,0
|
|
20230615,192600,129697028400,73200,73200,73200,73200,0
|
|
20230615,192500,129697028400,73200,73200,73200,73200,0
|
|
20230615,192400,129697028400,73200,73200,73200,73200,0
|
|
20230615,192300,129697028400,73200,73200,73200,73200,0
|
|
20230615,192200,129697028400,73200,73200,73200,73200,0
|
|
20230615,192100,129697028400,73200,73200,73200,73200,0
|
|
20230615,192000,129697028400,73200,73200,73200,73200,0
|
|
20230615,191900,129697028400,73200,73200,73200,73200,0
|
|
20230615,191800,129697028400,73200,73200,73200,73200,0
|
|
20230615,191700,129697028400,73200,73200,73200,73200,0
|
|
20230615,191600,129697028400,73200,73200,73200,73200,0
|
|
20230615,191500,129697028400,73200,73200,73200,73200,0
|
|
20230615,191400,129697028400,73200,73200,73200,73200,0
|
|
20230615,191300,129697028400,73200,73200,73200,73200,0
|
|
20230615,191200,129697028400,73200,73200,73200,73200,0
|
|
20230615,191100,129697028400,73200,73200,73200,73200,0
|
|
20230615,191000,129697028400,73200,73200,73200,73200,0
|
|
20230615,190900,129697028400,73200,73200,73200,73200,0
|
|
20230615,190800,129697028400,73200,73200,73200,73200,0
|
|
20230615,190700,129697028400,73200,73200,73200,73200,0
|
|
20230615,190600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,190500,129697028400,73200,73200,73200,73200,0
|
|
20230615,190400,129697028400,73200,73200,73200,73200,0
|
|
20230615,190300,129697028400,73200,73200,73200,73200,0
|
|
20230615,190200,129697028400,73200,73200,73200,73200,0
|
|
20230615,190100,129697028400,73200,73200,73200,73200,0
|
|
20230615,190000,129697028400,73200,73200,73200,73200,0
|
|
20230615,185900,129697028400,73200,73200,73200,73200,0
|
|
20230615,185800,129697028400,73200,73200,73200,73200,0
|
|
20230615,185700,129697028400,73200,73200,73200,73200,0
|
|
20230615,185600,129697028400,73200,73200,73200,73200,0
|
|
20230615,185500,129697028400,73200,73200,73200,73200,0
|
|
20230615,185400,129697028400,73200,73200,73200,73200,0
|
|
20230615,185300,129697028400,73200,73200,73200,73200,0
|
|
20230615,185200,129697028400,73200,73200,73200,73200,0
|
|
20230615,185100,129697028400,73200,73200,73200,73200,0
|
|
20230615,185000,129697028400,73200,73200,73200,73200,0
|
|
20230615,184900,129697028400,73200,73200,73200,73200,0
|
|
20230615,184800,129697028400,73200,73200,73200,73200,0
|
|
20230615,184700,129697028400,73200,73200,73200,73200,0
|
|
20230615,184600,129697028400,73200,73200,73200,73200,0
|
|
20230615,184500,129697028400,73200,73200,73200,73200,0
|
|
20230615,184400,129697028400,73200,73200,73200,73200,0
|
|
20230615,184300,129697028400,73200,73200,73200,73200,0
|
|
20230615,184200,129697028400,73200,73200,73200,73200,0
|
|
20230615,184100,129697028400,73200,73200,73200,73200,0
|
|
20230615,184000,129697028400,73200,73200,73200,73200,0
|
|
20230615,183900,129697028400,73200,73200,73200,73200,0
|
|
20230615,183800,129697028400,73200,73200,73200,73200,0
|
|
20230615,183700,129697028400,73200,73200,73200,73200,0
|
|
20230615,183600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,183500,129697028400,73200,73200,73200,73200,0
|
|
20230615,183400,129697028400,73200,73200,73200,73200,0
|
|
20230615,183300,129697028400,73200,73200,73200,73200,0
|
|
20230615,183200,129697028400,73200,73200,73200,73200,0
|
|
20230615,183100,129697028400,73200,73200,73200,73200,0
|
|
20230615,183000,129697028400,73200,73200,73200,73200,0
|
|
20230615,182900,129697028400,73200,73200,73200,73200,0
|
|
20230615,182800,129697028400,73200,73200,73200,73200,0
|
|
20230615,182700,129697028400,73200,73200,73200,73200,0
|
|
20230615,182600,129697028400,73200,73200,73200,73200,0
|
|
20230615,182500,129697028400,73200,73200,73200,73200,0
|
|
20230615,182400,129697028400,73200,73200,73200,73200,0
|
|
20230615,182300,129697028400,73200,73200,73200,73200,0
|
|
20230615,182200,129697028400,73200,73200,73200,73200,0
|
|
20230615,182100,129697028400,73200,73200,73200,73200,0
|
|
20230615,182000,129697028400,73200,73200,73200,73200,0
|
|
20230615,181900,129697028400,73200,73200,73200,73200,0
|
|
20230615,181800,129697028400,73200,73200,73200,73200,0
|
|
20230615,181700,129697028400,73200,73200,73200,73200,0
|
|
20230615,181600,129697028400,73200,73200,73200,73200,0
|
|
20230615,181500,129697028400,73200,73200,73200,73200,0
|
|
20230615,181400,129697028400,73200,73200,73200,73200,0
|
|
20230615,181300,129697028400,73200,73200,73200,73200,0
|
|
20230615,181200,129697028400,73200,73200,73200,73200,0
|
|
20230615,181100,129697028400,73200,73200,73200,73200,0
|
|
20230615,181000,129697028400,73200,73200,73200,73200,0
|
|
20230615,180900,129697028400,73200,73200,73200,73200,0
|
|
20230615,180800,129697028400,73200,73200,73200,73200,0
|
|
20230615,180700,129697028400,73200,73200,73200,73200,0
|
|
20230615,180600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,180500,129697028400,73200,73200,73200,73200,0
|
|
20230615,180400,129697028400,73200,73200,73200,73200,0
|
|
20230615,180300,129697028400,73200,73200,73200,73200,0
|
|
20230615,180200,129697028400,73200,73200,73200,73200,0
|
|
20230615,180100,129697028400,73200,73200,73200,73200,0
|
|
20230615,180000,129697028400,73200,73200,73200,73200,0
|
|
20230615,175900,129697028400,73200,73200,73200,73200,0
|
|
20230615,175800,129697028400,73200,73200,73200,73200,0
|
|
20230615,175700,129697028400,73200,73200,73200,73200,0
|
|
20230615,175600,129697028400,73200,73200,73200,73200,0
|
|
20230615,175500,129697028400,73200,73200,73200,73200,0
|
|
20230615,175400,129697028400,73200,73200,73200,73200,0
|
|
20230615,175300,129697028400,73200,73200,73200,73200,0
|
|
20230615,175200,129697028400,73200,73200,73200,73200,0
|
|
20230615,175100,129697028400,73200,73200,73200,73200,0
|
|
20230615,175000,129697028400,73200,73200,73200,73200,0
|
|
20230615,174900,129697028400,73200,73200,73200,73200,0
|
|
20230615,174800,129697028400,73200,73200,73200,73200,0
|
|
20230615,174700,129697028400,73200,73200,73200,73200,0
|
|
20230615,174600,129697028400,73200,73200,73200,73200,0
|
|
20230615,174500,129697028400,73200,73200,73200,73200,0
|
|
20230615,174400,129697028400,73200,73200,73200,73200,0
|
|
20230615,174300,129697028400,73200,73200,73200,73200,0
|
|
20230615,174200,129697028400,73200,73200,73200,73200,0
|
|
20230615,174100,129697028400,73200,73200,73200,73200,0
|
|
20230615,174000,129697028400,73200,73200,73200,73200,0
|
|
20230615,173900,129697028400,73200,73200,73200,73200,0
|
|
20230615,173800,129697028400,73200,73200,73200,73200,0
|
|
20230615,173700,129697028400,73200,73200,73200,73200,0
|
|
20230615,173600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,173500,129697028400,73200,73200,73200,73200,0
|
|
20230615,173400,129697028400,73200,73200,73200,73200,0
|
|
20230615,173300,129697028400,73200,73200,73200,73200,0
|
|
20230615,173200,129697028400,73200,73200,73200,73200,0
|
|
20230615,173100,129697028400,73200,73200,73200,73200,0
|
|
20230615,173000,129697028400,73200,73200,73200,73200,0
|
|
20230615,172900,129697028400,73200,73200,73200,73200,0
|
|
20230615,172800,129697028400,73200,73200,73200,73200,0
|
|
20230615,172700,129697028400,73200,73200,73200,73200,0
|
|
20230615,172600,129697028400,73200,73200,73200,73200,0
|
|
20230615,172500,129697028400,73200,73200,73200,73200,0
|
|
20230615,172400,129697028400,73200,73200,73200,73200,0
|
|
20230615,172300,129697028400,73200,73200,73200,73200,0
|
|
20230615,172200,129697028400,73200,73200,73200,73200,0
|
|
20230615,172100,129697028400,73200,73200,73200,73200,0
|
|
20230615,172000,129697028400,73200,73200,73200,73200,0
|
|
20230615,171900,129697028400,73200,73200,73200,73200,0
|
|
20230615,171800,129697028400,73200,73200,73200,73200,0
|
|
20230615,171700,129697028400,73200,73200,73200,73200,0
|
|
20230615,171600,129697028400,73200,73200,73200,73200,0
|
|
20230615,171500,129697028400,73200,73200,73200,73200,0
|
|
20230615,171400,129697028400,73200,73200,73200,73200,0
|
|
20230615,171300,129697028400,73200,73200,73200,73200,0
|
|
20230615,171200,129697028400,73200,73200,73200,73200,0
|
|
20230615,171100,129697028400,73200,73200,73200,73200,0
|
|
20230615,171000,129697028400,73200,73200,73200,73200,0
|
|
20230615,170900,129697028400,73200,73200,73200,73200,0
|
|
20230615,170800,129697028400,73200,73200,73200,73200,0
|
|
20230615,170700,129697028400,73200,73200,73200,73200,0
|
|
20230615,170600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,170500,129697028400,73200,73200,73200,73200,0
|
|
20230615,170400,129697028400,73200,73200,73200,73200,0
|
|
20230615,170300,129697028400,73200,73200,73200,73200,0
|
|
20230615,170200,129697028400,73200,73200,73200,73200,0
|
|
20230615,170100,129697028400,73200,73200,73200,73200,0
|
|
20230615,170000,129697028400,73200,73200,73200,73200,0
|
|
20230615,165900,129697028400,73200,73200,73200,73200,0
|
|
20230615,165800,129697028400,73200,73200,73200,73200,0
|
|
20230615,165700,129697028400,73200,73200,73200,73200,0
|
|
20230615,165600,129697028400,73200,73200,73200,73200,0
|
|
20230615,165500,129697028400,73200,73200,73200,73200,0
|
|
20230615,165400,129697028400,73200,73200,73200,73200,0
|
|
20230615,165300,129697028400,73200,73200,73200,73200,0
|
|
20230615,165200,129697028400,73200,73200,73200,73200,0
|
|
20230615,165100,129697028400,73200,73200,73200,73200,0
|
|
20230615,165000,129697028400,73200,73200,73200,73200,0
|
|
20230615,164900,129697028400,73200,73200,73200,73200,0
|
|
20230615,164800,129697028400,73200,73200,73200,73200,0
|
|
20230615,164700,129697028400,73200,73200,73200,73200,0
|
|
20230615,164600,129697028400,73200,73200,73200,73200,0
|
|
20230615,164500,129697028400,73200,73200,73200,73200,0
|
|
20230615,164400,129697028400,73200,73200,73200,73200,0
|
|
20230615,164300,129697028400,73200,73200,73200,73200,0
|
|
20230615,164200,129697028400,73200,73200,73200,73200,0
|
|
20230615,164100,129697028400,73200,73200,73200,73200,0
|
|
20230615,164000,129697028400,73200,73200,73200,73200,0
|
|
20230615,163900,129697028400,73200,73200,73200,73200,0
|
|
20230615,163800,129697028400,73200,73200,73200,73200,0
|
|
20230615,163700,129697028400,73200,73200,73200,73200,0
|
|
20230615,163600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,163500,129697028400,73200,73200,73200,73200,0
|
|
20230615,163400,129697028400,73200,73200,73200,73200,0
|
|
20230615,163300,129697028400,73200,73200,73200,73200,0
|
|
20230615,163200,129697028400,73200,73200,73200,73200,0
|
|
20230615,163100,129697028400,73200,73200,73200,73200,0
|
|
20230615,163000,129697028400,73200,73200,73200,73200,0
|
|
20230615,162900,129697028400,73200,73200,73200,73200,0
|
|
20230615,162800,129697028400,73200,73200,73200,73200,0
|
|
20230615,162700,129697028400,73200,73200,73200,73200,0
|
|
20230615,162600,129697028400,73200,73200,73200,73200,0
|
|
20230615,162500,129697028400,73200,73200,73200,73200,0
|
|
20230615,162400,129697028400,73200,73200,73200,73200,0
|
|
20230615,162300,129697028400,73200,73200,73200,73200,0
|
|
20230615,162200,129697028400,73200,73200,73200,73200,0
|
|
20230615,162100,129697028400,73200,73200,73200,73200,0
|
|
20230615,162000,129697028400,73200,73200,73200,73200,0
|
|
20230615,161900,129697028400,73200,73200,73200,73200,0
|
|
20230615,161800,129697028400,73200,73200,73200,73200,0
|
|
20230615,161700,129697028400,73200,73200,73200,73200,0
|
|
20230615,161600,129697028400,73200,73200,73200,73200,0
|
|
20230615,161500,129697028400,73200,73200,73200,73200,0
|
|
20230615,161400,129697028400,73200,73200,73200,73200,0
|
|
20230615,161300,129697028400,73200,73200,73200,73200,0
|
|
20230615,161200,129697028400,73200,73200,73200,73200,0
|
|
20230615,161100,129697028400,73200,73200,73200,73200,0
|
|
20230615,161000,129697028400,73200,73200,73200,73200,0
|
|
20230615,160900,129697028400,73200,73200,73200,73200,0
|
|
20230615,160800,129697028400,73200,73200,73200,73200,0
|
|
20230615,160700,129697028400,73200,73200,73200,73200,0
|
|
20230615,160600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,160500,129697028400,73200,73200,73200,73200,0
|
|
20230615,160400,129697028400,73200,73200,73200,73200,0
|
|
20230615,160300,129697028400,73200,73200,73200,73200,0
|
|
20230615,160200,129697028400,73200,73200,73200,73200,0
|
|
20230615,160100,129697028400,73200,73200,73200,73200,0
|
|
20230615,160000,129697028400,73200,73200,73200,73200,0
|
|
20230615,155900,129697028400,73200,73200,73200,73200,0
|
|
20230615,155800,129697028400,73200,73200,73200,73200,0
|
|
20230615,155700,129697028400,73200,73200,73200,73200,0
|
|
20230615,155600,129697028400,73200,73200,73200,73200,0
|
|
20230615,155500,129697028400,73200,73200,73200,73200,0
|
|
20230615,155400,129697028400,73200,73200,73200,73200,0
|
|
20230615,155300,129697028400,73200,73200,73200,73200,0
|
|
20230615,155200,129697028400,73200,73200,73200,73200,0
|
|
20230615,155100,129697028400,73200,73200,73200,73200,0
|
|
20230615,155000,129697028400,73200,73200,73200,73200,0
|
|
20230615,154900,129697028400,73200,73200,73200,73200,0
|
|
20230615,154800,129697028400,73200,73200,73200,73200,0
|
|
20230615,154700,129697028400,73200,73200,73200,73200,0
|
|
20230615,154600,129697028400,73200,73200,73200,73200,0
|
|
20230615,154500,129697028400,73200,73200,73200,73200,0
|
|
20230615,154400,129697028400,73200,73200,73200,73200,0
|
|
20230615,154300,129697028400,73200,73200,73200,73200,0
|
|
20230615,154200,129697028400,73200,73200,73200,73200,0
|
|
20230615,154100,129697028400,73200,73200,73200,73200,0
|
|
20230615,154000,129697028400,73200,73200,73200,73200,0
|
|
20230615,153900,129697028400,73200,73200,73200,73200,0
|
|
20230615,153800,129697028400,73200,73200,73200,73200,0
|
|
20230615,153700,129697028400,73200,73200,73200,73200,0
|
|
20230615,153600,129697028400,73200,73200,73200,73200,6669
|
|
20230615,153500,129697028400,73200,73200,73200,73200,0
|
|
20230615,153400,129697028400,73200,73200,73200,73200,0
|
|
20230615,153300,129697028400,73200,73200,73200,73200,0
|
|
20230615,153200,129697028400,73200,73200,73200,73200,0
|
|
20230615,153100,129697028400,73200,73200,73200,73200,0
|
|
20230615,153000,129697028400,73200,73200,73200,73200,6669
|
|
20230615,152900,129208857600,72500,72500,72500,72500,0
|
|
20230615,152800,129208857600,72500,72500,72500,72500,0
|
|
20230615,152700,129208857600,72500,72500,72500,72500,0
|
|
20230615,152600,129208857600,72500,72500,72500,72500,0
|
|
20230615,152500,129208857600,72500,72500,72500,72500,0
|
|
20230615,152400,129208857600,72500,72500,72500,72500,0
|
|
20230615,152300,129208857600,72500,72500,72500,72500,0
|
|
20230615,152200,129208857600,72500,72500,72500,72500,0
|
|
20230615,152100,129208857600,72500,72500,72500,72500,0
|
|
20230615,152000,129208857600,72500,72500,72500,72500,0
|
|
20230615,151900,129208857600,72500,72800,73200,72500,1186
|
|
20230615,151800,129122490100,72800,73000,73200,72700,1295
|
|
20230615,151700,129027884500,73100,73100,73400,72900,1775
|
|
20230615,151600,128897961700,73100,72800,73100,72600,1723
|
|
20230615,151500,128772615300,72800,72500,72800,72300,872
|
|
20230615,151400,128709358100,72300,72100,72500,72000,2804
|
|
20230615,151300,128506798300,72100,72300,72300,72100,753
|
|
20230615,151200,128452442200,72100,72700,72700,72100,2010
|
|
20230615,151100,128306871700,72600,72800,72900,72600,658
|
|
20230615,151000,128259007500,72800,72600,73000,72500,1033
|
|
20230615,150900,128183939700,72600,72600,73200,72500,1516
|
|
20230615,150800,128073771600,72600,72800,72800,72600,1160
|
|
20230615,150700,127989517400,72800,72200,73000,72200,1234
|
|
20230615,150600,127900111900,72200,73400,73400,72100,4089
|
|
20230615,150500,127603809600,73400,73600,73600,72800,1626
|
|
20230615,150400,127484514300,73600,73700,74000,73500,1474
|
|
20230615,150300,127375855700,73700,72700,73700,72700,1181
|
|
20230615,150200,127289274900,72600,73500,73600,72500,5019
|
|
20230615,150100,126922247400,73500,73800,74000,73300,3322
|
|
20230615,150000,126678086100,73800,74400,74500,73700,2342
|
|
20230615,145900,126504397800,74500,74500,74700,74100,2387
|
|
20230615,145800,126326784600,74300,74000,74500,73700,884
|
|
20230615,145700,126261250000,74000,73500,74300,73300,1059
|
|
20230615,145600,126183094300,73500,73600,73700,73300,1106
|
|
20230615,145500,126101805100,73600,74100,74300,73400,1551
|
|
20230615,145400,125987433700,74100,73700,74200,73500,1062
|
|
20230615,145300,125908849400,73700,73800,74500,73300,1840
|
|
20230615,145200,125773406800,73800,73600,73900,73200,4830
|
|
20230615,145100,125418399500,73600,75000,75000,73000,9759
|
|
20230615,145000,124696501200,75100,75900,75900,74700,5697
|
|
20230615,144900,124267795100,75700,75800,76600,75400,6842
|
|
20230615,144800,123748106800,75800,76300,76800,75400,9101
|
|
20230615,144700,123056700700,76100,75700,77000,75600,12889
|
|
20230615,144600,122072457200,75700,74000,76000,73500,10280
|
|
20230615,144500,121296259300,74000,72900,75000,72900,5145
|
|
20230615,144400,120915139000,72900,72700,72900,72300,672
|
|
20230615,144300,120866298600,72700,73000,73000,72100,3719
|
|
20230615,144200,120596608300,73000,73000,73200,73000,131
|
|
20230615,144100,120587039800,73000,73200,73200,72900,828
|
|
20230615,144000,120526572100,73100,73300,73300,73100,753
|
|
20230615,143900,120471456700,73300,73700,73800,73300,212
|
|
20230615,143800,120455884200,73900,73500,73900,73500,1055
|
|
20230615,143700,120378118300,73400,73300,73600,73300,261
|
|
20230615,143600,120358981400,73300,73300,73600,73200,1122
|
|
20230615,143500,120276763100,73400,73700,73700,73400,240
|
|
20230615,143400,120259122600,73800,73900,73900,73500,659
|
|
20230615,143300,120210559200,73900,73300,74000,73300,779
|
|
20230615,143200,120153169300,73300,73500,73600,73200,865
|
|
20230615,143100,120089736600,73500,73400,73600,73400,525
|
|
20230615,143000,120051108600,73400,73300,73600,73200,905
|
|
20230615,142900,119984712200,73300,73600,73600,73200,1235
|
|
20230615,142800,119894195000,73600,73800,73800,73500,289
|
|
20230615,142700,119872901800,74000,74300,74400,73600,934
|
|
20230615,142600,119803684200,74300,73600,74300,73300,871
|
|
20230615,142500,119739264600,73300,73300,73400,73200,875
|
|
20230615,142400,119675124900,73300,73800,73800,73300,350
|
|
20230615,142300,119649384700,73800,74000,74000,73600,676
|
|
20230615,142200,119599543600,73900,73800,74400,73800,1558
|
|
20230615,142100,119484082500,73800,73400,73800,73100,642
|
|
20230615,142000,119436912500,73400,73100,73400,73100,492
|
|
20230615,141900,119400876700,73000,73300,73300,73000,1154
|
|
20230615,141800,119316483700,73300,73500,73900,73200,395
|
|
20230615,141700,119287506400,73100,73500,73700,73000,1015
|
|
20230615,141600,119213149900,73500,73200,73700,73100,570
|
|
20230615,141500,119171366700,73300,73500,73600,73300,772
|
|
20230615,141400,119114667200,73400,74000,74000,73400,765
|
|
20230615,141300,119058344900,74000,74000,74300,73800,953
|
|
20230615,141200,118987813600,74000,74400,74600,73900,717
|
|
20230615,141100,118934592500,74300,74800,75300,74100,2451
|
|
20230615,141000,118751303400,74900,75500,75600,74700,2216
|
|
20230615,140900,118584927400,75500,73500,76000,73500,6135
|
|
20230615,140800,118124260400,73400,73300,73400,73000,963
|
|
20230615,140700,118053668300,73400,73500,73700,73300,997
|
|
20230615,140600,117980447800,73500,73000,73500,72900,1083
|
|
20230615,140500,117901147800,72900,72700,73000,72500,790
|
|
20230615,140400,117843666100,72500,72600,72800,72300,1864
|
|
20230615,140300,117708315400,72500,72200,72600,72000,1202
|
|
20230615,140200,117621372500,72100,72500,72800,72000,2851
|
|
20230615,140100,117415219500,72800,73600,73600,72100,6704
|
|
20230615,140000,116927465500,73600,73900,73900,73500,1197
|
|
20230615,135900,116839233600,73900,74000,74100,73900,770
|
|
20230615,135800,116782248700,74200,73700,74200,73700,697
|
|
20230615,135700,116730678900,73800,73700,73900,73700,169
|
|
20230615,135600,116718206300,73600,73700,73700,73400,381
|
|
20230615,135500,116690181500,73700,73500,73700,73300,1064
|
|
20230615,135400,116612080600,73400,74100,74100,73400,1491
|
|
20230615,135300,116502303600,74000,74200,74200,73900,680
|
|
20230615,135200,116451995000,74200,74100,74500,73900,1341
|
|
20230615,135100,116352500300,74100,73700,74300,73700,996
|
|
20230615,135000,116278857600,73700,73400,73700,73300,820
|
|
20230615,134900,116218639400,73400,73100,73500,73000,2745
|
|
20230615,134800,116017805300,73100,73500,73600,73100,2994
|
|
20230615,134700,115798152800,73600,74100,74200,73400,2521
|
|
20230615,134600,115612330500,74000,74000,74200,74000,291
|
|
20230615,134500,115590785300,74000,74200,74500,73900,664
|
|
20230615,134400,115541459100,74100,74400,74400,73900,3192
|
|
20230615,134300,115304612200,74600,74500,74700,74000,1671
|
|
20230615,134200,115180458800,74500,74900,74900,74100,2951
|
|
20230615,134100,114960767300,74900,74600,75400,74500,2272
|
|
20230615,134000,114790451400,74600,74200,75000,74100,1526
|
|
20230615,133900,114676700600,74200,74600,74600,74000,3785
|
|
20230615,133800,114395645700,74500,75100,75200,74300,2290
|
|
20230615,133700,114224720100,75100,75400,75400,74500,3057
|
|
20230615,133600,113996282100,75500,75300,75500,74900,1280
|
|
20230615,133500,113900139300,75300,75500,75800,74800,3033
|
|
20230615,133400,113672059100,75500,75900,76200,75500,1696
|
|
20230615,133300,113543492500,75900,76900,76900,75300,4969
|
|
20230615,133200,113164003100,76900,77000,77300,76600,13893
|
|
20230615,133100,112093320300,77000,76100,77000,75500,9126
|
|
20230615,133000,111395005600,76100,76100,76500,74800,4002
|
|
20230615,132900,111092619000,76100,76000,76500,74500,9181
|
|
20230615,132800,110396517300,76000,73900,76100,73800,6729
|
|
20230615,132700,109892834300,74100,73900,74200,73300,2186
|
|
20230615,132600,109731746400,73900,74800,75000,73900,6518
|
|
20230615,132500,109246220800,74800,73800,74800,73800,5406
|
|
20230615,132400,108844249600,73900,72100,74100,72100,8614
|
|
20230615,132300,108212541500,72100,71800,72400,71600,3103
|
|
20230615,132200,107989274100,71800,70900,71900,70900,3043
|
|
20230615,132100,107772205500,70900,71000,71100,70500,3222
|
|
20230615,132000,107544471100,71100,71500,71500,71000,2052
|
|
20230615,131900,107398356600,71500,71100,71700,71100,2474
|
|
20230615,131800,107221959300,71000,71000,71200,70800,1374
|
|
20230615,131700,107124383100,71000,70800,71200,70700,4401
|
|
20230615,131600,106812217300,70800,72200,72300,70700,5094
|
|
20230615,131500,106447766000,72200,72400,72600,72100,791
|
|
20230615,131400,106390595000,72500,72000,72600,72000,700
|
|
20230615,131300,106339856000,72100,72300,72300,71800,2127
|
|
20230615,131200,106186408200,72300,72100,72400,71800,1721
|
|
20230615,131100,106062485200,72100,72600,72700,72000,1971
|
|
20230615,131000,105919945900,72500,72300,72900,72200,2518
|
|
20230615,130900,105737420100,72400,71800,72600,71700,1542
|
|
20230615,130800,105626052700,71800,72700,72900,71500,4584
|
|
20230615,130700,105295153900,72700,72400,73000,72300,3113
|
|
20230615,130600,105068764200,72500,73500,73500,71800,7295
|
|
20230615,130500,104539321600,73300,74600,74600,73000,8112
|
|
20230615,130400,103941939700,74600,74600,74700,74600,948
|
|
20230615,130300,103871216200,74800,74800,74800,74800,0
|
|
20230615,130200,103871216200,74800,75300,75300,74800,2073
|
|
20230615,130100,103715694900,75200,75200,75400,75100,623
|
|
20230615,130000,103668845200,75200,75400,75400,75100,833
|
|
20230615,125900,103606204700,75300,75600,75600,75300,432
|
|
20230615,125800,103573597300,75500,75600,75800,75500,456
|
|
20230615,125700,103539120200,75800,75600,75800,75500,141
|
|
20230615,125600,103528463200,75600,75400,75600,75400,464
|
|
20230615,125500,103493440900,75400,75800,75800,75300,615
|
|
20230615,125400,103446967000,75800,76200,76200,75800,902
|
|
20230615,125300,103378469000,76300,76500,76800,76200,1719
|
|
20230615,125200,103246996300,76600,76100,76700,76000,2277
|
|
20230615,125100,103073186000,76100,76100,76400,75800,1939
|
|
20230615,125000,102925626000,76000,75300,76000,75300,1598
|
|
20230615,124900,102804858700,75300,75100,75300,75100,621
|
|
20230615,124800,102758146800,75200,75100,75300,74800,4867
|
|
20230615,124700,102392893700,75100,75600,75700,75100,2565
|
|
20230615,124600,102199563600,75700,75600,75700,75500,1353
|
|
20230615,124500,102097299600,75600,75700,75800,75600,970
|
|
20230615,124400,102023939300,75700,75800,76000,75700,1028
|
|
20230615,124300,101946069200,75700,76000,76000,75700,1804
|
|
20230615,124200,101809317100,76000,76100,76100,76000,624
|
|
20230615,124100,101761888700,76100,76100,76300,76000,1685
|
|
20230615,124000,101633738600,76200,76300,76300,76100,529
|
|
20230615,123900,101593428200,76200,76400,76400,76100,860
|
|
20230615,123800,101527844700,76300,76500,76600,76300,282
|
|
20230615,123700,101506302500,76500,76500,76600,76400,203
|
|
20230615,123600,101490771500,76500,76400,76600,76300,269
|
|
20230615,123500,101470200600,76400,76300,76500,76300,306
|
|
20230615,123400,101446846900,76300,76700,76700,76300,315
|
|
20230615,123300,101422777700,76800,76500,76800,76400,531
|
|
20230615,123200,101382134600,76500,76600,76700,76500,372
|
|
20230615,123100,101353649700,76600,76400,76600,76200,584
|
|
20230615,123000,101309077000,76400,76400,76500,76300,124
|
|
20230615,122900,101299599500,76400,76400,76600,76300,778
|
|
20230615,122800,101240174400,76300,76300,76600,76300,1032
|
|
20230615,122700,101161399100,76300,76800,76800,76300,1064
|
|
20230615,122600,101079983600,76800,76700,76800,76500,178
|
|
20230615,122500,101066325400,76500,76700,76800,76500,809
|
|
20230615,122400,101004278500,76700,76700,76700,76500,99
|
|
20230615,122300,100996697200,76600,76900,77100,76600,892
|
|
20230615,122200,100928141400,77000,77200,77200,76700,869
|
|
20230615,122100,100861181900,77200,76500,77200,76500,1744
|
|
20230615,122000,100727125200,76400,76100,76600,76100,378
|
|
20230615,121900,100698285800,76200,76100,76200,76000,566
|
|
20230615,121800,100655211000,76100,76600,76600,76100,344
|
|
20230615,121700,100628999800,76600,76500,76800,76200,574
|
|
20230615,121600,100585094000,76700,76000,77000,76000,1075
|
|
20230615,121500,100502672200,76000,76300,76500,76000,2214
|
|
20230615,121400,100334111300,76300,76400,76500,76300,942
|
|
20230615,121300,100262199300,76400,76500,76500,76300,276
|
|
20230615,121200,100241116500,76600,76200,76600,76200,687
|
|
20230615,121100,100188654200,76200,76500,76500,76200,758
|
|
20230615,121000,100130800700,76400,76300,76700,76300,359
|
|
20230615,120900,100103356500,76300,76700,76800,76200,1075
|
|
20230615,120800,100021161800,76800,77100,77100,76700,506
|
|
20230615,120700,99982273600,77000,76700,77100,76700,718
|
|
20230615,120600,99927019500,76800,76800,76800,76600,218
|
|
20230615,120500,99910281700,76800,76700,76800,76600,385
|
|
20230615,120400,99880742100,76600,76300,76900,76300,126
|
|
20230615,120300,99871090500,76300,76800,76900,76200,438
|
|
20230615,120200,99837608600,76900,76400,77000,76300,576
|
|
20230615,120100,99793410800,76400,76800,77000,76300,1118
|
|
20230615,120000,99707561300,76900,76100,76900,76000,1234
|
|
20230615,115900,99613480700,76100,76300,76400,76000,1586
|
|
20230615,115800,99492753000,76200,76400,76700,75900,4965
|
|
20230615,115700,99114348000,76400,76700,77000,76300,1786
|
|
20230615,115600,98977707400,76700,76800,77300,76400,1357
|
|
20230615,115500,98873614500,76800,77100,77300,76700,2313
|
|
20230615,115400,98695555400,77200,77900,77900,77000,3690
|
|
20230615,115300,98410124200,77800,77900,77900,77700,1224
|
|
20230615,115200,98314876300,77900,78000,78300,77800,1554
|
|
20230615,115100,98193766000,78100,77800,78900,77700,3474
|
|
20230615,115000,97921718100,77700,78000,78400,77500,2419
|
|
20230615,114900,97732929900,78000,78000,78100,77800,1078
|
|
20230615,114800,97648885100,78000,78700,78800,77600,5460
|
|
20230615,114700,97220599800,78700,77700,78800,77600,3667
|
|
20230615,114600,96934184500,77700,77600,78600,76700,7303
|
|
20230615,114500,96364319400,77600,76600,77700,76500,4450
|
|
20230615,114400,96021476300,76600,75700,76700,75700,1767
|
|
20230615,114300,95886963400,75700,76000,76000,75500,1677
|
|
20230615,114200,95760049100,76000,76000,76300,75300,5968
|
|
20230615,114100,95307825600,76000,76600,76600,76000,2324
|
|
20230615,114000,95130696200,76500,76400,76900,76400,1455
|
|
20230615,113900,95019187100,76500,76200,76500,76100,1602
|
|
20230615,113800,94897020200,76200,76700,76800,76100,2117
|
|
20230615,113700,94735450500,76700,77400,77400,76500,3137
|
|
20230615,113600,94494365200,77400,77400,77600,76800,1373
|
|
20230615,113500,94388208400,77400,76800,78000,76500,3600
|
|
20230615,113400,94110356700,76800,76900,77000,76600,2047
|
|
20230615,113300,93953044000,77000,77200,77200,76500,2715
|
|
20230615,113200,93744222000,77200,77800,78000,77200,2270
|
|
20230615,113100,93568321400,77900,78300,78400,77500,2518
|
|
20230615,113000,93372537200,78400,78000,78500,77800,2258
|
|
20230615,112900,93196139900,78000,77700,78200,77500,1914
|
|
20230615,112800,93047079000,77700,78300,78600,77600,2154
|
|
20230615,112700,92878776800,78300,78100,78800,77900,4316
|
|
20230615,112600,92540243900,77900,77400,78100,77400,4348
|
|
20230615,112500,92202289700,77500,76400,77500,76100,4844
|
|
20230615,112400,91830639600,76400,77800,77900,76000,9182
|
|
20230615,112300,91125504400,77700,77800,78300,77700,7302
|
|
20230615,112200,90556372500,77800,76000,77800,76000,6410
|
|
20230615,112100,90063174000,76000,78200,78200,75800,13104
|
|
20230615,112000,89052348600,78100,80000,80000,78100,7766
|
|
20230615,111900,88437498700,79900,80200,80300,79600,6182
|
|
20230615,111800,87943400000,80200,80500,80700,80200,2301
|
|
20230615,111700,87758291700,80500,81400,81400,80500,4486
|
|
20230615,111600,87394936100,81400,81700,82000,81000,5544
|
|
20230615,111500,86944002900,81900,80700,82400,80500,11581
|
|
20230615,111400,85998225300,80800,80200,81100,79500,9576
|
|
20230615,111300,85230465900,80200,80400,80500,80000,2384
|
|
20230615,111200,85039344800,80500,80000,80900,79600,7220
|
|
20230615,111100,84460009300,79900,81300,81300,79900,6400
|
|
20230615,111000,83945198700,81200,81700,81900,81000,3574
|
|
20230615,110900,83653494700,81700,80800,81700,80700,4666
|
|
20230615,110800,83274315900,81100,80900,81200,80500,3665
|
|
20230615,110700,82977975400,80900,81500,81600,80500,5296
|
|
20230615,110600,82549172900,81500,82400,82400,81300,7218
|
|
20230615,110500,81958469500,82400,81700,82700,81300,13720
|
|
20230615,110400,80828661600,81600,80000,82500,79100,12367
|
|
20230615,110300,79825179700,80100,80600,81500,80100,8404
|
|
20230615,110200,79145281800,80600,81200,81900,79200,18330
|
|
20230615,110100,77675606300,81300,82200,82600,80800,13971
|
|
20230615,110000,76538245100,82100,83100,83200,82000,10572
|
|
20230615,105900,75665569000,82900,82900,83900,82600,13203
|
|
20230615,105800,74566374100,82900,82700,82900,81200,17235
|
|
20230615,105700,73151364900,82700,83200,83500,80600,20582
|
|
20230615,105600,71464074800,83200,84400,85700,83000,31574
|
|
20230615,105500,68805363600,84300,83400,85500,82900,45784
|
|
20230615,105400,64941728600,83400,83000,83700,82700,27868
|
|
20230615,105300,62625421500,82400,82400,82400,82400,0
|
|
20230615,105200,62625421500,82400,81200,82400,81000,11265
|
|
20230615,105100,61705849300,81200,79300,81400,78100,40762
|
|
20230615,105000,58446911300,79300,77400,79700,77300,42764
|
|
20230615,104900,55071595500,77100,76700,78000,76500,23342
|
|
20230615,104800,53265869700,76800,77500,77500,76600,11785
|
|
20230615,104700,52358885500,77500,77400,78000,76600,21867
|
|
20230615,104600,50668317400,77100,74600,78100,74100,58493
|
|
20230615,104500,46164262500,74600,75000,75200,74000,17025
|
|
20230615,104400,44889540400,75300,75300,75300,75300,0
|
|
20230615,104300,44889540400,75300,73900,75300,73400,23306
|
|
20230615,104200,43151611800,74000,73600,74300,72500,16040
|
|
20230615,104100,41970495900,73600,71000,74200,71000,21921
|
|
20230615,104000,40368141600,71000,70500,71200,70400,1261
|
|
20230615,103900,40279003000,70500,71100,71200,70400,3300
|
|
20230615,103800,40045257800,71000,71000,72000,70900,2889
|
|
20230615,103700,39838984300,71000,71300,71800,70700,2728
|
|
20230615,103600,39644516600,71000,71300,72500,71000,6652
|
|
20230615,103500,39166513600,71200,70200,71700,70200,3249
|
|
20230615,103400,38935010000,70200,70300,70700,70200,1286
|
|
20230615,103300,38844408300,70300,71000,71000,70200,2971
|
|
20230615,103200,38634965800,71000,71300,71300,70300,3575
|
|
20230615,103100,38382226200,71100,71700,71700,71000,2196
|
|
20230615,103000,38225600700,71400,70400,71800,70300,3406
|
|
20230615,102900,37983371100,71000,71100,71400,70300,3570
|
|
20230615,102800,37730186600,70900,72100,72400,70900,4945
|
|
20230615,102700,37376833800,72100,71800,72600,71300,11983
|
|
20230615,102600,36512712900,72000,70900,72100,70300,7895
|
|
20230615,102500,35948646400,70800,70900,71100,70300,2553
|
|
20230615,102400,35768506600,70500,70500,71600,70000,4464
|
|
20230615,102300,35451912200,70500,70700,71000,70400,4023
|
|
20230615,102200,35167533900,70700,70800,71900,70500,5900
|
|
20230615,102100,34748021300,70500,71400,71900,70300,9222
|
|
20230615,102000,34093406900,71400,69800,72000,69600,6728
|
|
20230615,101900,33615224900,69600,70500,70500,69600,1933
|
|
20230615,101800,33479651700,70500,69400,70800,69300,5894
|
|
20230615,101700,33066281100,69400,69100,69500,68600,2798
|
|
20230615,101600,32872508800,69100,68600,69100,68400,744
|
|
20230615,101500,32821362900,68600,68700,68900,68600,475
|
|
20230615,101400,32788737600,68600,68500,68800,68400,597
|
|
20230615,101300,32747774700,68600,68500,68600,68200,1053
|
|
20230615,101200,32675724100,68500,67600,69400,67600,1968
|
|
20230615,101100,32541327400,67600,67500,68200,67400,926
|
|
20230615,101000,32478634500,67600,67300,67600,67200,1329
|
|
20230615,100900,32389076700,67300,67600,67800,67100,4343
|
|
20230615,100800,32096194200,67600,68800,68900,67300,5603
|
|
20230615,100700,31714199000,68900,68800,69000,68800,1368
|
|
20230615,100600,31619982000,68800,69400,69400,68800,1667
|
|
20230615,100500,31504985200,69200,69400,69600,69200,2547
|
|
20230615,100400,31328182400,69300,69000,69300,68800,3642
|
|
20230615,100300,31076886200,69000,68900,69400,68800,3586
|
|
20230615,100200,30829024800,68800,68900,69100,68700,2596
|
|
20230615,100100,30650089700,68900,68700,69500,68300,7358
|
|
20230615,100000,30142964900,68700,69200,69300,68300,8200
|
|
20230615,095900,29580041400,69200,70100,70100,68600,13048
|
|
20230615,095800,28676197200,70100,70500,70900,69600,10982
|
|
20230615,095700,27906107100,70500,71900,71900,69900,10197
|
|
20230615,095600,27186357500,71900,72600,72800,70400,18123
|
|
20230615,095500,25882681900,72600,73900,74500,72500,28405
|
|
20230615,095400,23794928900,73900,72800,74000,72600,14966
|
|
20230615,095300,22696508900,72800,74100,75300,71800,40819
|
|
20230615,095200,19672481500,74000,71800,74300,71000,34911
|
|
20230615,095100,17122129000,71800,71000,72000,70300,12620
|
|
20230615,095000,16221120800,70800,69200,71800,69100,17311
|
|
20230615,094900,14995438900,69200,68800,69500,68500,4066
|
|
20230615,094800,14714651600,68500,69900,70300,68400,9409
|
|
20230615,094700,14062853300,69800,69000,69800,68800,6089
|
|
20230615,094600,13640135500,68500,69600,69900,68300,5494
|
|
20230615,094500,13260696000,69700,68800,70000,68500,8866
|
|
20230615,094400,12648892700,68800,68300,70800,68200,15962
|
|
20230615,094300,11536808300,68300,68800,68900,67700,5368
|
|
20230615,094200,11169286500,68900,68800,69100,67900,7854
|
|
20230615,094100,10631043600,68900,67000,68900,66800,7426
|
|
20230615,094000,10126856900,67000,66600,67100,66400,2557
|
|
20230615,093900,9955788100,66800,66200,66900,66000,1541
|
|
20230615,093800,9853323000,66200,66100,66300,65900,346
|
|
20230615,093700,9830425500,65900,65600,66000,65500,566
|
|
20230615,093600,9793199100,65600,65700,65800,65600,429
|
|
20230615,093500,9765039700,65700,65800,66000,65700,465
|
|
20230615,093400,9734442900,66000,66300,66300,65700,1175
|
|
20230615,093300,9657134400,66300,65300,66300,65200,1369
|
|
20230615,093200,9567074900,65300,66300,66300,65100,6253
|
|
20230615,093100,9155686000,66200,66600,66900,66200,3421
|
|
20230615,093000,8928709700,66600,66600,66700,66500,470
|
|
20230615,092900,8897406300,66700,68400,68400,66400,3258
|
|
20230615,092800,8678982500,68200,67600,68400,67000,2783
|
|
20230615,092700,8490241100,67600,66800,67600,66500,1162
|
|
20230615,092600,8412159400,66500,66400,66800,66300,764
|
|
20230615,092500,8361379900,66400,66400,66800,66300,710
|
|
20230615,092400,8314242200,66400,66500,66800,66300,1166
|
|
20230615,092300,8236802200,66900,66800,67000,66200,2134
|
|
20230615,092200,8094755600,66800,67000,67000,66800,1501
|
|
20230615,092100,7994351700,67000,67500,67700,67000,571
|
|
20230615,092000,7955994800,67500,67700,68100,67000,1974
|
|
20230615,091900,7822470800,67700,67600,68400,67400,1974
|
|
20230615,091800,7688167700,67700,67100,68000,67000,2041
|
|
20230615,091700,7550420000,67100,66900,67100,66900,546
|
|
20230615,091600,7513860300,67000,66400,67000,66300,1073
|
|
20230615,091500,7442453800,66700,67000,67600,66200,3702
|
|
20230615,091400,7194484200,67000,66500,67100,66400,1276
|
|
20230615,091300,7109453800,66500,66400,66800,66200,2944
|
|
20230615,091200,6914211200,66400,66400,67200,66300,2425
|
|
20230615,091100,6752818100,66500,67000,67300,66400,2929
|
|
20230615,091000,6557414600,67300,67400,67500,66900,1504
|
|
20230615,090900,6456366300,67300,67000,67500,66200,4476
|
|
20230615,090800,6157429600,67000,67600,67800,67000,1959
|
|
20230615,090700,6025570700,67600,67500,67900,67000,2990
|
|
20230615,090600,5824034900,67500,66300,67600,66200,3987
|
|
20230615,090500,5557351900,66200,66900,67500,66100,4580
|
|
20230615,090400,5252230200,66800,68100,68200,66700,5595
|
|
20230615,090300,4876614900,68100,68100,68800,67600,7144
|
|
20230615,090200,4389425900,68200,66700,68200,66300,8236
|
|
20230615,090100,3838047700,66800,67400,69000,66500,7916
|
|
20230615,090000,3303198600,67100,68500,69100,65700,31711
|