589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,184500,3673748900,66100,66100,66100,66100,0
|
|
20230628,184400,3673748900,66100,66100,66100,66100,0
|
|
20230628,184300,3673748900,66100,66100,66100,66100,0
|
|
20230628,184200,3673748900,66100,66100,66100,66100,0
|
|
20230628,184100,3673748900,66100,66100,66100,66100,0
|
|
20230628,184000,3673748900,66100,66100,66100,66100,0
|
|
20230628,183900,3673748900,66100,66100,66100,66100,0
|
|
20230628,183800,3673748900,66100,66100,66100,66100,0
|
|
20230628,183700,3673748900,66100,66100,66100,66100,0
|
|
20230628,183600,3673748900,66100,66100,66100,66100,0
|
|
20230628,183500,3673748900,66100,66100,66100,66100,0
|
|
20230628,183400,3673748900,66100,66100,66100,66100,0
|
|
20230628,183300,3673748900,66100,66100,66100,66100,0
|
|
20230628,183200,3673748900,66100,66100,66100,66100,0
|
|
20230628,183100,3673748900,66100,66100,66100,66100,0
|
|
20230628,183000,3673748900,66100,66100,66100,66100,0
|
|
20230628,182900,3673748900,66100,66100,66100,66100,0
|
|
20230628,182800,3673748900,66100,66100,66100,66100,0
|
|
20230628,182700,3673748900,66100,66100,66100,66100,0
|
|
20230628,182600,3673748900,66100,66100,66100,66100,0
|
|
20230628,182500,3673748900,66100,66100,66100,66100,0
|
|
20230628,182400,3673748900,66100,66100,66100,66100,0
|
|
20230628,182300,3673748900,66100,66100,66100,66100,0
|
|
20230628,182200,3673748900,66100,66100,66100,66100,0
|
|
20230628,182100,3673748900,66100,66100,66100,66100,0
|
|
20230628,182000,3673748900,66100,66100,66100,66100,0
|
|
20230628,181900,3673748900,66100,66100,66100,66100,0
|
|
20230628,181800,3673748900,66100,66100,66100,66100,0
|
|
20230628,181700,3673748900,66100,66100,66100,66100,0
|
|
20230628,181600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,181500,3673748900,66100,66100,66100,66100,0
|
|
20230628,181400,3673748900,66100,66100,66100,66100,0
|
|
20230628,181300,3673748900,66100,66100,66100,66100,0
|
|
20230628,181200,3673748900,66100,66100,66100,66100,0
|
|
20230628,181100,3673748900,66100,66100,66100,66100,0
|
|
20230628,181000,3673748900,66100,66100,66100,66100,0
|
|
20230628,180900,3673748900,66100,66100,66100,66100,0
|
|
20230628,180800,3673748900,66100,66100,66100,66100,0
|
|
20230628,180700,3673748900,66100,66100,66100,66100,0
|
|
20230628,180600,3673748900,66100,66100,66100,66100,0
|
|
20230628,180500,3673748900,66100,66100,66100,66100,0
|
|
20230628,180400,3673748900,66100,66100,66100,66100,0
|
|
20230628,180300,3673748900,66100,66100,66100,66100,0
|
|
20230628,180200,3673748900,66100,66100,66100,66100,0
|
|
20230628,180100,3673748900,66100,66100,66100,66100,0
|
|
20230628,180000,3673748900,66100,66100,66100,66100,0
|
|
20230628,175900,3673748900,66100,66100,66100,66100,0
|
|
20230628,175800,3673748900,66100,66100,66100,66100,0
|
|
20230628,175700,3673748900,66100,66100,66100,66100,0
|
|
20230628,175600,3673748900,66100,66100,66100,66100,0
|
|
20230628,175500,3673748900,66100,66100,66100,66100,0
|
|
20230628,175400,3673748900,66100,66100,66100,66100,0
|
|
20230628,175300,3673748900,66100,66100,66100,66100,0
|
|
20230628,175200,3673748900,66100,66100,66100,66100,0
|
|
20230628,175100,3673748900,66100,66100,66100,66100,0
|
|
20230628,175000,3673748900,66100,66100,66100,66100,0
|
|
20230628,174900,3673748900,66100,66100,66100,66100,0
|
|
20230628,174800,3673748900,66100,66100,66100,66100,0
|
|
20230628,174700,3673748900,66100,66100,66100,66100,0
|
|
20230628,174600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,174500,3673748900,66100,66100,66100,66100,0
|
|
20230628,174400,3673748900,66100,66100,66100,66100,0
|
|
20230628,174300,3673748900,66100,66100,66100,66100,0
|
|
20230628,174200,3673748900,66100,66100,66100,66100,0
|
|
20230628,174100,3673748900,66100,66100,66100,66100,0
|
|
20230628,174000,3673748900,66100,66100,66100,66100,0
|
|
20230628,173900,3673748900,66100,66100,66100,66100,0
|
|
20230628,173800,3673748900,66100,66100,66100,66100,0
|
|
20230628,173700,3673748900,66100,66100,66100,66100,0
|
|
20230628,173600,3673748900,66100,66100,66100,66100,0
|
|
20230628,173500,3673748900,66100,66100,66100,66100,0
|
|
20230628,173400,3673748900,66100,66100,66100,66100,0
|
|
20230628,173300,3673748900,66100,66100,66100,66100,0
|
|
20230628,173200,3673748900,66100,66100,66100,66100,0
|
|
20230628,173100,3673748900,66100,66100,66100,66100,0
|
|
20230628,173000,3673748900,66100,66100,66100,66100,0
|
|
20230628,172900,3673748900,66100,66100,66100,66100,0
|
|
20230628,172800,3673748900,66100,66100,66100,66100,0
|
|
20230628,172700,3673748900,66100,66100,66100,66100,0
|
|
20230628,172600,3673748900,66100,66100,66100,66100,0
|
|
20230628,172500,3673748900,66100,66100,66100,66100,0
|
|
20230628,172400,3673748900,66100,66100,66100,66100,0
|
|
20230628,172300,3673748900,66100,66100,66100,66100,0
|
|
20230628,172200,3673748900,66100,66100,66100,66100,0
|
|
20230628,172100,3673748900,66100,66100,66100,66100,0
|
|
20230628,172000,3673748900,66100,66100,66100,66100,0
|
|
20230628,171900,3673748900,66100,66100,66100,66100,0
|
|
20230628,171800,3673748900,66100,66100,66100,66100,0
|
|
20230628,171700,3673748900,66100,66100,66100,66100,0
|
|
20230628,171600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,171500,3673748900,66100,66100,66100,66100,0
|
|
20230628,171400,3673748900,66100,66100,66100,66100,0
|
|
20230628,171300,3673748900,66100,66100,66100,66100,0
|
|
20230628,171200,3673748900,66100,66100,66100,66100,0
|
|
20230628,171100,3673748900,66100,66100,66100,66100,0
|
|
20230628,171000,3673748900,66100,66100,66100,66100,0
|
|
20230628,170900,3673748900,66100,66100,66100,66100,0
|
|
20230628,170800,3673748900,66100,66100,66100,66100,0
|
|
20230628,170700,3673748900,66100,66100,66100,66100,0
|
|
20230628,170600,3673748900,66100,66100,66100,66100,0
|
|
20230628,170500,3673748900,66100,66100,66100,66100,0
|
|
20230628,170400,3673748900,66100,66100,66100,66100,0
|
|
20230628,170300,3673748900,66100,66100,66100,66100,0
|
|
20230628,170200,3673748900,66100,66100,66100,66100,0
|
|
20230628,170100,3673748900,66100,66100,66100,66100,0
|
|
20230628,170000,3673748900,66100,66100,66100,66100,0
|
|
20230628,165900,3673748900,66100,66100,66100,66100,0
|
|
20230628,165800,3673748900,66100,66100,66100,66100,0
|
|
20230628,165700,3673748900,66100,66100,66100,66100,0
|
|
20230628,165600,3673748900,66100,66100,66100,66100,0
|
|
20230628,165500,3673748900,66100,66100,66100,66100,0
|
|
20230628,165400,3673748900,66100,66100,66100,66100,0
|
|
20230628,165300,3673748900,66100,66100,66100,66100,0
|
|
20230628,165200,3673748900,66100,66100,66100,66100,0
|
|
20230628,165100,3673748900,66100,66100,66100,66100,0
|
|
20230628,165000,3673748900,66100,66100,66100,66100,0
|
|
20230628,164900,3673748900,66100,66100,66100,66100,0
|
|
20230628,164800,3673748900,66100,66100,66100,66100,0
|
|
20230628,164700,3673748900,66100,66100,66100,66100,0
|
|
20230628,164600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,164500,3673748900,66100,66100,66100,66100,0
|
|
20230628,164400,3673748900,66100,66100,66100,66100,0
|
|
20230628,164300,3673748900,66100,66100,66100,66100,0
|
|
20230628,164200,3673748900,66100,66100,66100,66100,0
|
|
20230628,164100,3673748900,66100,66100,66100,66100,0
|
|
20230628,164000,3673748900,66100,66100,66100,66100,0
|
|
20230628,163900,3673748900,66100,66100,66100,66100,0
|
|
20230628,163800,3673748900,66100,66100,66100,66100,0
|
|
20230628,163700,3673748900,66100,66100,66100,66100,0
|
|
20230628,163600,3673748900,66100,66100,66100,66100,0
|
|
20230628,163500,3673748900,66100,66100,66100,66100,0
|
|
20230628,163400,3673748900,66100,66100,66100,66100,0
|
|
20230628,163300,3673748900,66100,66100,66100,66100,0
|
|
20230628,163200,3673748900,66100,66100,66100,66100,0
|
|
20230628,163100,3673748900,66100,66100,66100,66100,0
|
|
20230628,163000,3673748900,66100,66100,66100,66100,0
|
|
20230628,162900,3673748900,66100,66100,66100,66100,0
|
|
20230628,162800,3673748900,66100,66100,66100,66100,0
|
|
20230628,162700,3673748900,66100,66100,66100,66100,0
|
|
20230628,162600,3673748900,66100,66100,66100,66100,0
|
|
20230628,162500,3673748900,66100,66100,66100,66100,0
|
|
20230628,162400,3673748900,66100,66100,66100,66100,0
|
|
20230628,162300,3673748900,66100,66100,66100,66100,0
|
|
20230628,162200,3673748900,66100,66100,66100,66100,0
|
|
20230628,162100,3673748900,66100,66100,66100,66100,0
|
|
20230628,162000,3673748900,66100,66100,66100,66100,0
|
|
20230628,161900,3673748900,66100,66100,66100,66100,0
|
|
20230628,161800,3673748900,66100,66100,66100,66100,0
|
|
20230628,161700,3673748900,66100,66100,66100,66100,0
|
|
20230628,161600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,161500,3673748900,66100,66100,66100,66100,0
|
|
20230628,161400,3673748900,66100,66100,66100,66100,0
|
|
20230628,161300,3673748900,66100,66100,66100,66100,0
|
|
20230628,161200,3673748900,66100,66100,66100,66100,0
|
|
20230628,161100,3673748900,66100,66100,66100,66100,0
|
|
20230628,161000,3673748900,66100,66100,66100,66100,0
|
|
20230628,160900,3673748900,66100,66100,66100,66100,0
|
|
20230628,160800,3673748900,66100,66100,66100,66100,0
|
|
20230628,160700,3673748900,66100,66100,66100,66100,0
|
|
20230628,160600,3673748900,66100,66100,66100,66100,0
|
|
20230628,160500,3673748900,66100,66100,66100,66100,0
|
|
20230628,160400,3673748900,66100,66100,66100,66100,0
|
|
20230628,160300,3673748900,66100,66100,66100,66100,0
|
|
20230628,160200,3673748900,66100,66100,66100,66100,0
|
|
20230628,160100,3673748900,66100,66100,66100,66100,0
|
|
20230628,160000,3673748900,66100,66100,66100,66100,0
|
|
20230628,155900,3673748900,66100,66100,66100,66100,0
|
|
20230628,155800,3673748900,66100,66100,66100,66100,0
|
|
20230628,155700,3673748900,66100,66100,66100,66100,0
|
|
20230628,155600,3673748900,66100,66100,66100,66100,0
|
|
20230628,155500,3673748900,66100,66100,66100,66100,0
|
|
20230628,155400,3673748900,66100,66100,66100,66100,0
|
|
20230628,155300,3673748900,66100,66100,66100,66100,0
|
|
20230628,155200,3673748900,66100,66100,66100,66100,0
|
|
20230628,155100,3673748900,66100,66100,66100,66100,0
|
|
20230628,155000,3673748900,66100,66100,66100,66100,0
|
|
20230628,154900,3673748900,66100,66100,66100,66100,0
|
|
20230628,154800,3673748900,66100,66100,66100,66100,0
|
|
20230628,154700,3673748900,66100,66100,66100,66100,0
|
|
20230628,154600,3673748900,66100,66100,66100,66100,1495
|
|
20230628,154500,3673748900,66100,66100,66100,66100,0
|
|
20230628,154400,3673748900,66100,66100,66100,66100,0
|
|
20230628,154300,3673748900,66100,66100,66100,66100,0
|
|
20230628,154200,3673748900,66100,66100,66100,66100,0
|
|
20230628,154100,3673748900,66100,66100,66100,66100,0
|
|
20230628,154000,3673748900,66100,66100,66100,66100,0
|
|
20230628,153900,3673748900,66100,66100,66100,66100,0
|
|
20230628,153800,3673748900,66100,66100,66100,66100,0
|
|
20230628,153700,3673748900,66100,66100,66100,66100,0
|
|
20230628,153600,3673748900,66100,66100,66100,66100,0
|
|
20230628,153500,3673748900,66100,66100,66100,66100,0
|
|
20230628,153400,3673748900,66100,66100,66100,66100,0
|
|
20230628,153300,3673748900,66100,66100,66100,66100,0
|
|
20230628,153200,3673748900,66100,66100,66100,66100,0
|
|
20230628,153100,3673748900,66100,66100,66100,66100,0
|
|
20230628,153000,3673748900,66100,66100,66100,66100,1495
|
|
20230628,152900,3574929400,66000,66000,66000,66000,0
|
|
20230628,152800,3574929400,66000,66000,66000,66000,0
|
|
20230628,152700,3574929400,66000,66000,66000,66000,0
|
|
20230628,152600,3574929400,66000,66000,66000,66000,0
|
|
20230628,152500,3574929400,66000,66000,66000,66000,0
|
|
20230628,152400,3574929400,66000,66000,66000,66000,0
|
|
20230628,152300,3574929400,66000,66000,66000,66000,0
|
|
20230628,152200,3574929400,66000,66000,66000,66000,0
|
|
20230628,152100,3574929400,66000,66000,66000,66000,0
|
|
20230628,152000,3574929400,66000,66000,66000,66000,0
|
|
20230628,151900,3574929400,66000,66200,66200,66000,185
|
|
20230628,151800,3562706900,66100,66100,66100,66100,175
|
|
20230628,151700,3551139400,66200,66100,66300,66100,116
|
|
20230628,151600,3543467000,66100,66300,66300,66100,200
|
|
20230628,151500,3530244300,66200,66100,66200,66100,74
|
|
20230628,151400,3525349700,66100,66100,66200,66100,62
|
|
20230628,151300,3521250500,66200,66200,66200,66100,152
|
|
20230628,151200,3511188300,66200,66300,66400,66200,424
|
|
20230628,151100,3483077200,66300,66400,66400,66300,107
|
|
20230628,151000,3475981100,66400,66200,66400,66200,191
|
|
20230628,150900,3463308300,66200,66200,66200,66200,3
|
|
20230628,150800,3463109700,66200,66300,66300,66200,59
|
|
20230628,150700,3459198300,66300,66100,66300,66100,443
|
|
20230628,150600,3429858100,66000,65500,66200,65500,603
|
|
20230628,150500,3390063000,65700,65800,65800,65600,449
|
|
20230628,150400,3360600100,65700,65500,65800,65500,124
|
|
20230628,150300,3352462100,65500,65600,65600,65400,86
|
|
20230628,150200,3346823400,65600,65500,65600,65500,242
|
|
20230628,150100,3330972300,65400,65400,65400,65400,1
|
|
20230628,150000,3330906900,65400,65500,65500,65400,271
|
|
20230628,145900,3313178400,65500,65500,65600,65500,58
|
|
20230628,145800,3309379000,65500,65600,65600,65500,68
|
|
20230628,145700,3304924800,65600,65800,65800,65600,93
|
|
20230628,145600,3298817700,65900,65800,65900,65800,22
|
|
20230628,145500,3297369400,65700,65700,65700,65700,0
|
|
20230628,145400,3297369400,65700,65700,65700,65700,42
|
|
20230628,145300,3294610000,65800,65700,65800,65700,31
|
|
20230628,145200,3292572500,65700,65900,65900,65300,4530
|
|
20230628,145100,2996157000,65900,65900,65900,65900,2
|
|
20230628,145000,2996025200,65900,65900,65900,65900,0
|
|
20230628,144900,2996025200,65900,65900,65900,65800,224
|
|
20230628,144800,2981265300,65900,65900,65900,65900,55
|
|
20230628,144700,2977640800,66000,66000,66000,66000,1
|
|
20230628,144600,2977574800,65900,66100,66100,65900,133
|
|
20230628,144500,2968798200,66100,66200,66200,66100,9
|
|
20230628,144400,2968202800,66100,66100,66100,66100,0
|
|
20230628,144300,2968202800,66100,66100,66100,66100,0
|
|
20230628,144200,2968202800,66100,66100,66100,66100,1
|
|
20230628,144100,2968136700,66200,66200,66200,66200,0
|
|
20230628,144000,2968136700,66200,66200,66200,66200,6
|
|
20230628,143900,2967739500,66000,66000,66000,66000,65
|
|
20230628,143800,2963449500,66000,66000,66000,66000,62
|
|
20230628,143700,2959357500,66100,66100,66100,66100,4
|
|
20230628,143600,2959093100,66100,66000,66100,66000,56
|
|
20230628,143500,2955396900,66100,66100,66200,66000,51
|
|
20230628,143400,2952025100,66100,66100,66100,66100,7
|
|
20230628,143300,2951562400,66200,66200,66200,66200,38
|
|
20230628,143200,2949046800,66200,66200,66200,66200,0
|
|
20230628,143100,2949046800,66200,66200,66200,66200,30
|
|
20230628,143000,2947060800,66200,66200,66200,66200,20
|
|
20230628,142900,2945736800,66000,66000,66000,66000,1
|
|
20230628,142800,2945670800,66000,66000,66000,66000,13
|
|
20230628,142700,2944812800,66000,66000,66000,66000,49
|
|
20230628,142600,2941578800,66000,66000,66000,66000,105
|
|
20230628,142500,2934648800,66000,66000,66000,66000,0
|
|
20230628,142400,2934648800,66000,66000,66000,66000,0
|
|
20230628,142300,2934648800,66000,66000,66000,66000,17
|
|
20230628,142200,2933526800,66100,66100,66200,66000,76
|
|
20230628,142100,2928503700,66100,66100,66100,66100,36
|
|
20230628,142000,2926124100,66100,66100,66100,66100,17
|
|
20230628,141900,2925000400,66200,66200,66200,66200,37
|
|
20230628,141800,2922551000,66200,66200,66200,66200,9
|
|
20230628,141700,2921955200,66200,66200,66200,66200,0
|
|
20230628,141600,2921955200,66200,66200,66200,66200,1
|
|
20230628,141500,2921889000,66400,66400,66400,66400,25
|
|
20230628,141400,2920229000,66400,66200,66400,66200,35
|
|
20230628,141300,2917909600,66200,66200,66200,66200,18
|
|
20230628,141200,2916718000,66100,66100,66100,66100,0
|
|
20230628,141100,2916718000,66100,66100,66100,66100,0
|
|
20230628,141000,2916718000,66100,66000,66100,66000,162
|
|
20230628,140900,2906019000,66000,65900,66000,65900,470
|
|
20230628,140800,2875038500,65900,65900,65900,65900,11
|
|
20230628,140700,2874313600,65900,65900,65900,65900,117
|
|
20230628,140600,2866603300,65900,66100,66100,65900,805
|
|
20230628,140500,2813477200,66100,66100,66100,66000,184
|
|
20230628,140400,2801322400,66100,66100,66100,66100,4
|
|
20230628,140300,2801058000,66200,66200,66200,66200,20
|
|
20230628,140200,2799734000,66200,66100,66200,66100,16
|
|
20230628,140100,2798676300,66100,66100,66100,66100,3
|
|
20230628,140000,2798478000,66100,66200,66200,66100,101
|
|
20230628,135900,2791800700,66200,66200,66200,66200,3
|
|
20230628,135800,2791602100,66200,66100,66200,66100,83
|
|
20230628,135700,2786112500,66100,66100,66100,66100,22
|
|
20230628,135600,2784658300,66100,66100,66100,66100,5
|
|
20230628,135500,2784327800,66200,66200,66200,66200,1
|
|
20230628,135400,2784261600,66200,66100,66200,66100,113
|
|
20230628,135300,2776790700,66100,66100,66100,66100,0
|
|
20230628,135200,2776790700,66100,66100,66100,66100,1
|
|
20230628,135100,2776724600,66100,66100,66200,66000,740
|
|
20230628,135000,2727852100,66100,66200,66200,66100,223
|
|
20230628,134900,2713111500,66200,66200,66200,66200,0
|
|
20230628,134800,2713111500,66200,66200,66200,66200,32
|
|
20230628,134700,2710993100,66200,66200,66200,66200,11
|
|
20230628,134600,2710264900,66200,66200,66200,66200,1
|
|
20230628,134500,2710198700,66300,66300,66300,66300,1
|
|
20230628,134400,2710132400,66200,66200,66200,66200,0
|
|
20230628,134300,2710132400,66200,66200,66200,66200,33
|
|
20230628,134200,2707947800,66200,66100,66200,66100,89
|
|
20230628,134100,2702057300,66100,66200,66200,66100,331
|
|
20230628,134000,2680152500,66200,66200,66200,66200,30
|
|
20230628,133900,2678166500,66200,66200,66200,66200,0
|
|
20230628,133800,2678166500,66200,66300,66400,66200,69
|
|
20230628,133700,2673591800,66300,66300,66300,66300,80
|
|
20230628,133600,2668287800,66300,66300,66300,66300,5
|
|
20230628,133500,2667956300,66400,66400,66400,66400,5
|
|
20230628,133400,2667624300,66400,66400,66400,66400,5
|
|
20230628,133300,2667292300,66400,66400,66400,66400,0
|
|
20230628,133200,2667292300,66400,66400,66400,66400,2
|
|
20230628,133100,2667159500,66300,66300,66300,66300,7
|
|
20230628,133000,2666695400,66500,66700,66700,66500,19
|
|
20230628,132900,2665431100,66600,66400,66600,66400,12
|
|
20230628,132800,2664632900,66400,66400,66400,66400,50
|
|
20230628,132700,2661312900,66500,66700,66700,66500,16
|
|
20230628,132600,2660248700,66800,66800,66800,66800,0
|
|
20230628,132500,2660248700,66800,66800,66800,66800,0
|
|
20230628,132400,2660248700,66800,66800,66800,66800,0
|
|
20230628,132300,2660248700,66800,66400,66800,66400,4
|
|
20230628,132200,2659982300,66500,66500,66500,66500,0
|
|
20230628,132100,2659982300,66500,66500,66500,66500,67
|
|
20230628,132000,2655526800,66600,66600,66600,66600,35
|
|
20230628,131900,2653195800,66600,66600,66600,66600,10
|
|
20230628,131800,2652529800,66600,66700,66800,66600,111
|
|
20230628,131700,2645127000,66600,66700,66700,66600,63
|
|
20230628,131600,2640927900,66700,66600,66700,66600,120
|
|
20230628,131500,2632928900,66500,66500,66600,66500,139
|
|
20230628,131400,2623683800,66500,66500,66500,66500,1
|
|
20230628,131300,2623617300,66400,66400,66400,66400,0
|
|
20230628,131200,2623617300,66400,66400,66400,66400,5
|
|
20230628,131100,2623285300,66300,66300,66300,66300,3
|
|
20230628,131000,2623086400,66300,66300,66300,66300,0
|
|
20230628,130900,2623086400,66300,66300,66300,66300,6
|
|
20230628,130800,2622688600,66300,66600,66600,66300,29
|
|
20230628,130700,2620764700,66300,66300,66300,66300,0
|
|
20230628,130600,2620764700,66300,66600,66600,66300,30
|
|
20230628,130500,2618771600,66600,66600,66600,66600,11
|
|
20230628,130400,2618039000,66600,66600,66600,66600,12
|
|
20230628,130300,2617239800,66600,66300,66600,66300,59
|
|
20230628,130200,2613320500,66500,66400,66500,66400,89
|
|
20230628,130100,2607410100,66400,66400,66500,66400,53
|
|
20230628,130000,2603888400,66500,66600,66700,66500,179
|
|
20230628,125900,2591971700,66700,66700,66700,66700,5
|
|
20230628,125800,2591638200,66600,66600,66600,66600,42
|
|
20230628,125700,2588841000,66700,66600,66700,66600,45
|
|
20230628,125600,2585842500,66600,66500,66600,66500,16
|
|
20230628,125500,2584778000,66400,66500,66500,66400,16
|
|
20230628,125400,2583714100,66500,66600,66600,66500,80
|
|
20230628,125300,2578386900,66600,66600,66600,66600,66
|
|
20230628,125200,2573991300,66600,66500,66600,66500,8
|
|
20230628,125100,2573459000,66500,66500,66500,66500,0
|
|
20230628,125000,2573459000,66500,66500,66500,66500,1
|
|
20230628,124900,2573392500,66700,66700,66700,66700,0
|
|
20230628,124800,2573392500,66700,66700,66700,66700,42
|
|
20230628,124700,2570591100,66800,66800,66900,66800,96
|
|
20230628,124600,2564178200,66700,66700,66700,66700,81
|
|
20230628,124500,2558775500,66600,66600,66600,66600,29
|
|
20230628,124400,2556844100,66500,66500,66500,66500,20
|
|
20230628,124300,2555514100,66500,66600,66600,66500,4
|
|
20230628,124200,2555248000,66500,66500,66500,66500,22
|
|
20230628,124100,2553785000,66500,66500,66500,66500,3
|
|
20230628,124000,2553585500,66500,66500,66500,66500,13
|
|
20230628,123900,2552721000,66300,66500,66500,66200,444
|
|
20230628,123800,2523289000,66500,66500,66500,66500,1
|
|
20230628,123700,2523222500,66500,66500,66500,66500,1
|
|
20230628,123600,2523156000,66500,66500,66500,66500,0
|
|
20230628,123500,2523156000,66500,66400,66500,66300,73
|
|
20230628,123400,2518314000,66300,66300,66300,66300,0
|
|
20230628,123300,2518314000,66300,66400,66400,66300,61
|
|
20230628,123200,2514268400,66500,66500,66500,66500,0
|
|
20230628,123100,2514268400,66500,66500,66500,66500,2
|
|
20230628,123000,2514135400,66400,66300,66400,66300,16
|
|
20230628,122900,2513074500,66300,66400,66500,66300,101
|
|
20230628,122800,2506372300,66400,66300,66400,66300,30
|
|
20230628,122700,2504381300,66400,66500,66500,66400,95
|
|
20230628,122600,2498073200,66500,66500,66500,66500,210
|
|
20230628,122500,2484108200,66500,66700,66700,66500,15
|
|
20230628,122400,2483110300,66600,66600,66600,66600,3
|
|
20230628,122300,2482910500,66600,66600,66600,66600,37
|
|
20230628,122200,2480446300,66600,66600,66600,66600,0
|
|
20230628,122100,2480446300,66600,66600,66600,66600,0
|
|
20230628,122000,2480446300,66600,66600,66600,66600,0
|
|
20230628,121900,2480446300,66600,66600,66600,66600,14
|
|
20230628,121800,2479513900,66700,66700,66700,66700,0
|
|
20230628,121700,2479513900,66700,66700,66700,66700,12
|
|
20230628,121600,2478713500,66600,66700,66700,66600,22
|
|
20230628,121500,2477246600,66700,66800,66800,66600,12
|
|
20230628,121400,2476446300,66800,66700,66800,66700,200
|
|
20230628,121300,2463089900,66700,66600,66700,66600,23
|
|
20230628,121200,2461557100,66500,66500,66500,66500,0
|
|
20230628,121100,2461557100,66500,66500,66500,66500,1
|
|
20230628,121000,2461490600,66500,66500,66500,66500,2
|
|
20230628,120900,2461357600,66600,66600,66600,66600,0
|
|
20230628,120800,2461357600,66600,66600,66600,66600,0
|
|
20230628,120700,2461357600,66600,66500,66600,66500,33
|
|
20230628,120600,2459161400,66500,66500,66500,66500,45
|
|
20230628,120500,2456168900,66500,66500,66500,66500,0
|
|
20230628,120400,2456168900,66500,66500,66500,66500,6
|
|
20230628,120300,2455769900,66500,66400,66500,66400,28
|
|
20230628,120200,2453908400,66400,66300,66400,66300,14
|
|
20230628,120100,2452980100,66300,66300,66300,66300,42
|
|
20230628,120000,2450195500,66300,66300,66300,66300,42
|
|
20230628,115900,2447410900,66300,66500,66500,66300,14
|
|
20230628,115800,2446480700,66500,66500,66500,66500,0
|
|
20230628,115700,2446480700,66500,66300,66500,66300,3
|
|
20230628,115600,2446281400,66500,66300,66500,66300,41
|
|
20230628,115500,2443562900,66200,66600,66600,66200,334
|
|
20230628,115400,2421410600,66600,66600,66600,66600,9
|
|
20230628,115300,2420811200,66600,66900,66900,66600,31
|
|
20230628,115200,2418739700,66900,66800,67000,66800,120
|
|
20230628,115100,2410711700,66900,66500,66900,66500,301
|
|
20230628,115000,2390619300,66600,66600,66600,66600,0
|
|
20230628,114900,2390619300,66600,66600,66600,66600,0
|
|
20230628,114800,2390619300,66600,66600,66600,66600,1
|
|
20230628,114700,2390552700,66500,66400,66500,66400,106
|
|
20230628,114600,2383509800,66400,66400,66400,66400,40
|
|
20230628,114500,2380853800,66400,66400,66400,66400,15
|
|
20230628,114400,2379857800,66400,66400,66400,66400,26
|
|
20230628,114300,2378131400,66400,66400,66400,66300,14
|
|
20230628,114200,2377202800,66300,66300,66300,66300,6
|
|
20230628,114100,2376805000,66300,66300,66300,66300,6
|
|
20230628,114000,2376407200,66300,66300,66300,66200,32
|
|
20230628,113900,2374287600,66100,66100,66100,66100,118
|
|
20230628,113800,2366487800,66200,66200,66200,66200,201
|
|
20230628,113700,2353181600,66200,66100,66200,66100,36
|
|
20230628,113600,2350799300,66200,66200,66200,66200,114
|
|
20230628,113500,2343252500,66200,66300,66300,66200,93
|
|
20230628,113400,2337092700,66500,66500,66500,66500,10
|
|
20230628,113300,2336427700,66500,66500,66500,66500,50
|
|
20230628,113200,2333102700,66500,66500,66500,66500,2
|
|
20230628,113100,2332969700,66700,66500,66700,66500,54
|
|
20230628,113000,2329373100,66500,66400,66500,66100,426
|
|
20230628,112900,2301194200,66200,66200,66200,66200,1
|
|
20230628,112800,2301128000,66200,66300,66600,66200,384
|
|
20230628,112700,2275675400,66300,66300,66300,66300,10
|
|
20230628,112600,2275012400,66300,66300,66300,66300,300
|
|
20230628,112500,2255122400,66300,66300,66300,66300,4
|
|
20230628,112400,2254857200,66300,66300,66300,66300,65
|
|
20230628,112300,2250547700,66300,66400,66400,66300,307
|
|
20230628,112200,2230179100,66400,66400,66400,66400,0
|
|
20230628,112100,2230179100,66400,66400,66400,66400,140
|
|
20230628,112000,2220883100,66400,66400,66400,66300,56
|
|
20230628,111900,2217168300,66300,66300,66300,66300,0
|
|
20230628,111800,2217168300,66300,66400,66400,66300,111
|
|
20230628,111700,2209808300,66400,66700,66700,66400,351
|
|
20230628,111600,2186495700,66700,66500,66800,66500,110
|
|
20230628,111500,2179160100,66500,66400,66500,66400,140
|
|
20230628,111400,2169854100,66400,66400,66500,66400,125
|
|
20230628,111300,2161553900,66500,66500,66500,66400,43
|
|
20230628,111200,2158695000,66500,66500,66500,66500,234
|
|
20230628,111100,2143134000,66500,66600,66600,66500,474
|
|
20230628,111000,2111602800,66600,66600,66600,66600,51
|
|
20230628,110900,2108206200,66600,66700,66700,66600,237
|
|
20230628,110800,2092411800,66700,66800,66800,66700,4
|
|
20230628,110700,2092144800,66800,66600,66800,66600,101
|
|
20230628,110600,2085418000,66600,66800,66800,66600,371
|
|
20230628,110500,2060680100,66800,66900,66900,66800,277
|
|
20230628,110400,2042162100,67000,67000,67000,67000,1
|
|
20230628,110300,2042095100,67000,66900,67000,66900,18
|
|
20230628,110200,2040890800,66900,66900,66900,66900,361
|
|
20230628,110100,2016739900,66900,67100,67100,66900,324
|
|
20230628,110000,1995025100,67200,67200,67200,67100,52
|
|
20230628,105900,1991530800,67100,67200,67200,67100,37
|
|
20230628,105800,1989047200,67200,67200,67200,67200,6
|
|
20230628,105700,1988644000,67100,67200,67200,67100,41
|
|
20230628,105600,1985889200,67200,67200,67200,67200,0
|
|
20230628,105500,1985889200,67200,67100,67200,67100,569
|
|
20230628,105400,1947708900,67200,67100,67200,67100,19
|
|
20230628,105300,1946433800,67100,67100,67100,67100,1
|
|
20230628,105200,1946366700,67100,67100,67100,67100,91
|
|
20230628,105100,1940260600,67300,67300,67300,67300,3
|
|
20230628,105000,1940058700,67200,67400,67400,67200,752
|
|
20230628,104900,1889487800,67400,67400,67400,67400,31
|
|
20230628,104800,1887398400,67400,67300,67500,67300,80
|
|
20230628,104700,1882002000,67400,67400,67400,67400,63
|
|
20230628,104600,1877755800,67400,67400,67400,67400,7
|
|
20230628,104500,1877284000,67200,67300,67300,67200,129
|
|
20230628,104400,1868614100,67300,67300,67300,67300,3
|
|
20230628,104300,1868412200,67300,67300,67300,67300,38
|
|
20230628,104200,1865854800,67300,67300,67300,67300,2
|
|
20230628,104100,1865720200,67300,67500,67500,67300,335
|
|
20230628,104000,1843172100,67500,67400,67500,67400,34
|
|
20230628,103900,1840877400,67400,67400,67400,67400,43
|
|
20230628,103800,1837979200,67400,67300,67400,67300,134
|
|
20230628,103700,1828951000,67300,67200,67300,67200,78
|
|
20230628,103600,1823707000,67200,67200,67400,67100,259
|
|
20230628,103500,1806303900,67200,67300,67400,67200,854
|
|
20230628,103400,1748858200,67300,67300,67300,67300,38
|
|
20230628,103300,1746300800,67400,67300,67400,67300,121
|
|
20230628,103200,1738157100,67400,67400,67400,67400,20
|
|
20230628,103100,1736809100,67400,67400,67400,67300,541
|
|
20230628,103000,1700364900,67400,67800,67800,67400,819
|
|
20230628,102900,1645042800,67800,67800,67800,67800,108
|
|
20230628,102800,1637720400,67800,67800,67900,67800,116
|
|
20230628,102700,1629854500,67800,67900,68200,67800,178
|
|
20230628,102600,1617770000,67900,68100,68100,67900,584
|
|
20230628,102500,1578042700,68100,68200,68200,68100,428
|
|
20230628,102400,1548869200,68400,68300,68400,68200,124
|
|
20230628,102300,1540409900,68300,68500,68500,68300,338
|
|
20230628,102200,1517298700,68500,68700,68700,68200,463
|
|
20230628,102100,1485605900,68700,68800,69100,68600,1637
|
|
20230628,102000,1372900400,68700,68200,68700,68200,1048
|
|
20230628,101900,1301090100,68200,68300,68300,68200,42
|
|
20230628,101800,1298222500,68200,68200,68200,68200,155
|
|
20230628,101700,1287651500,68200,68200,68200,68100,53
|
|
20230628,101600,1284039600,68200,68200,68200,68100,363
|
|
20230628,101500,1259299300,68300,68200,68300,68200,9
|
|
20230628,101400,1258684700,68100,68200,68200,68100,65
|
|
20230628,101300,1254253600,68300,68300,68300,68300,80
|
|
20230628,101200,1248789600,68400,68500,68500,68400,35
|
|
20230628,101100,1246394600,68500,68400,68500,68400,125
|
|
20230628,101000,1237836700,68200,68200,68400,68100,367
|
|
20230628,100900,1212808200,68200,68300,68300,68200,134
|
|
20230628,100800,1203656100,68400,68400,68400,68400,8
|
|
20230628,100700,1203108900,68300,68300,68300,68300,14
|
|
20230628,100600,1202152700,68300,68400,68400,68300,50
|
|
20230628,100500,1198737400,68300,68300,68300,68300,16
|
|
20230628,100400,1197644600,68300,68400,68400,68200,46
|
|
20230628,100300,1194502200,68400,68600,68600,68400,172
|
|
20230628,100200,1182717400,68500,68700,68700,68500,72
|
|
20230628,100100,1177774700,68700,68600,68700,68600,42
|
|
20230628,100000,1174889500,68500,68600,68700,68500,390
|
|
20230628,095900,1148131000,68600,68600,68600,68500,195
|
|
20230628,095800,1134756900,68600,68500,68600,68500,50
|
|
20230628,095700,1131327700,68500,68500,68500,68500,220
|
|
20230628,095600,1116257700,68500,68500,68500,68500,279
|
|
20230628,095500,1097146200,68500,68300,68500,68300,346
|
|
20230628,095400,1073477800,68200,68200,68300,68200,32
|
|
20230628,095300,1071295300,68200,67900,68200,67600,284
|
|
20230628,095200,1051991500,68000,68000,68000,68000,50
|
|
20230628,095100,1048591500,68000,67900,68000,67900,10
|
|
20230628,095000,1047912000,67900,67900,67900,67900,26
|
|
20230628,094900,1046146600,67900,68100,68100,67900,116
|
|
20230628,094800,1038251600,68100,68100,68100,68100,5
|
|
20230628,094700,1037911100,68100,68000,68100,68000,123
|
|
20230628,094600,1029536300,67800,67700,67800,67600,8
|
|
20230628,094500,1028995100,67600,67700,67700,67600,64
|
|
20230628,094400,1024662500,67700,67700,67700,67700,447
|
|
20230628,094300,994400600,67700,68100,68100,67700,80
|
|
20230628,094200,988962000,68100,67800,68100,67600,527
|
|
20230628,094100,953231500,67700,67800,67800,67700,38
|
|
20230628,094000,950657200,67800,67800,67800,67800,274
|
|
20230628,093900,932080000,67800,67900,68000,67800,183
|
|
20230628,093800,919662200,68000,68100,68100,68000,79
|
|
20230628,093700,914284400,68100,68000,68100,68000,141
|
|
20230628,093600,904686700,68100,68100,68100,68100,40
|
|
20230628,093500,901962700,68100,68200,68200,68100,37
|
|
20230628,093400,899442700,68100,68200,68200,68000,57
|
|
20230628,093300,895561700,68300,67700,68300,67600,710
|
|
20230628,093200,847244800,67600,67700,67700,67600,129
|
|
20230628,093100,838521500,67700,67700,67700,67500,488
|
|
20230628,093000,805518900,67600,67600,67600,67600,7
|
|
20230628,092900,805045700,67700,67700,67700,67600,33
|
|
20230628,092800,802811900,67700,67700,67700,67700,71
|
|
20230628,092700,798005200,67800,67700,67800,67700,29
|
|
20230628,092600,796039100,67900,67900,67900,67300,1523
|
|
20230628,092500,693225900,68000,68100,68100,67900,137
|
|
20230628,092400,683911900,68000,68100,68100,68000,79
|
|
20230628,092300,678539400,68000,68100,68100,68000,159
|
|
20230628,092200,667711700,68100,68100,68100,68100,125
|
|
20230628,092100,659199200,68100,68500,68600,68100,1095
|
|
20230628,092000,584361400,68500,68300,68500,68300,132
|
|
20230628,091900,575335000,68300,68400,68400,68300,298
|
|
20230628,091800,554978100,68400,68500,68600,68300,720
|
|
20230628,091700,505687400,68500,68400,68600,68300,580
|
|
20230628,091600,465968300,68400,68200,68400,68100,403
|
|
20230628,091500,438487100,68200,68200,68200,68100,386
|
|
20230628,091400,412189300,68200,68000,68200,68000,747
|
|
20230628,091300,361376800,67900,67700,67900,67700,373
|
|
20230628,091200,336082000,67500,67500,67600,67500,335
|
|
20230628,091100,313444900,67500,67500,67500,67400,95
|
|
20230628,091000,307034800,67500,67300,67500,67300,73
|
|
20230628,090900,302115900,67300,67500,67800,67300,254
|
|
20230628,090800,284950700,67800,67800,67900,67500,118
|
|
20230628,090700,276966000,67900,67600,68000,67400,325
|
|
20230628,090600,254953700,67600,67400,67600,67200,533
|
|
20230628,090500,219128000,67200,67600,67700,67200,950
|
|
20230628,090400,155145900,67600,67700,67700,67500,361
|
|
20230628,090300,130727700,67700,67600,67900,67500,141
|
|
20230628,090200,121186500,67600,67600,67600,67500,105
|
|
20230628,090100,114088900,67600,67700,67700,67500,355
|
|
20230628,090000,90083100,67700,67600,67700,67500,1248
|