595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,185100,6519957200,91700,91700,91700,91700,0
|
|
20230622,185000,6519957200,91700,91700,91700,91700,0
|
|
20230622,184900,6519957200,91700,91700,91700,91700,0
|
|
20230622,184800,6519957200,91700,91700,91700,91700,0
|
|
20230622,184700,6519957200,91700,91700,91700,91700,0
|
|
20230622,184600,6519957200,91700,91700,91700,91700,0
|
|
20230622,184500,6519957200,91700,91700,91700,91700,0
|
|
20230622,184400,6519957200,91700,91700,91700,91700,0
|
|
20230622,184300,6519957200,91700,91700,91700,91700,0
|
|
20230622,184200,6519957200,91700,91700,91700,91700,0
|
|
20230622,184100,6519957200,91700,91700,91700,91700,0
|
|
20230622,184000,6519957200,91700,91700,91700,91700,0
|
|
20230622,183900,6519957200,91700,91700,91700,91700,0
|
|
20230622,183800,6519957200,91700,91700,91700,91700,0
|
|
20230622,183700,6519957200,91700,91700,91700,91700,0
|
|
20230622,183600,6519957200,91700,91700,91700,91700,0
|
|
20230622,183500,6519957200,91700,91700,91700,91700,0
|
|
20230622,183400,6519957200,91700,91700,91700,91700,0
|
|
20230622,183300,6519957200,91700,91700,91700,91700,0
|
|
20230622,183200,6519957200,91700,91700,91700,91700,0
|
|
20230622,183100,6519957200,91700,91700,91700,91700,0
|
|
20230622,183000,6519957200,91700,91700,91700,91700,0
|
|
20230622,182900,6519957200,91700,91700,91700,91700,0
|
|
20230622,182800,6519957200,91700,91700,91700,91700,0
|
|
20230622,182700,6519957200,91700,91700,91700,91700,0
|
|
20230622,182600,6519957200,91700,91700,91700,91700,0
|
|
20230622,182500,6519957200,91700,91700,91700,91700,0
|
|
20230622,182400,6519957200,91700,91700,91700,91700,0
|
|
20230622,182300,6519957200,91700,91700,91700,91700,0
|
|
20230622,182200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,182100,6519957200,91700,91700,91700,91700,0
|
|
20230622,182000,6519957200,91700,91700,91700,91700,0
|
|
20230622,181900,6519957200,91700,91700,91700,91700,0
|
|
20230622,181800,6519957200,91700,91700,91700,91700,0
|
|
20230622,181700,6519957200,91700,91700,91700,91700,0
|
|
20230622,181600,6519957200,91700,91700,91700,91700,0
|
|
20230622,181500,6519957200,91700,91700,91700,91700,0
|
|
20230622,181400,6519957200,91700,91700,91700,91700,0
|
|
20230622,181300,6519957200,91700,91700,91700,91700,0
|
|
20230622,181200,6519957200,91700,91700,91700,91700,0
|
|
20230622,181100,6519957200,91700,91700,91700,91700,0
|
|
20230622,181000,6519957200,91700,91700,91700,91700,0
|
|
20230622,180900,6519957200,91700,91700,91700,91700,0
|
|
20230622,180800,6519957200,91700,91700,91700,91700,0
|
|
20230622,180700,6519957200,91700,91700,91700,91700,0
|
|
20230622,180600,6519957200,91700,91700,91700,91700,0
|
|
20230622,180500,6519957200,91700,91700,91700,91700,0
|
|
20230622,180400,6519957200,91700,91700,91700,91700,0
|
|
20230622,180300,6519957200,91700,91700,91700,91700,0
|
|
20230622,180200,6519957200,91700,91700,91700,91700,0
|
|
20230622,180100,6519957200,91700,91700,91700,91700,0
|
|
20230622,180000,6519957200,91700,91700,91700,91700,0
|
|
20230622,175900,6519957200,91700,91700,91700,91700,0
|
|
20230622,175800,6519957200,91700,91700,91700,91700,0
|
|
20230622,175700,6519957200,91700,91700,91700,91700,0
|
|
20230622,175600,6519957200,91700,91700,91700,91700,0
|
|
20230622,175500,6519957200,91700,91700,91700,91700,0
|
|
20230622,175400,6519957200,91700,91700,91700,91700,0
|
|
20230622,175300,6519957200,91700,91700,91700,91700,0
|
|
20230622,175200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,175100,6519957200,91700,91700,91700,91700,0
|
|
20230622,175000,6519957200,91700,91700,91700,91700,0
|
|
20230622,174900,6519957200,91700,91700,91700,91700,0
|
|
20230622,174800,6519957200,91700,91700,91700,91700,0
|
|
20230622,174700,6519957200,91700,91700,91700,91700,0
|
|
20230622,174600,6519957200,91700,91700,91700,91700,0
|
|
20230622,174500,6519957200,91700,91700,91700,91700,0
|
|
20230622,174400,6519957200,91700,91700,91700,91700,0
|
|
20230622,174300,6519957200,91700,91700,91700,91700,0
|
|
20230622,174200,6519957200,91700,91700,91700,91700,0
|
|
20230622,174100,6519957200,91700,91700,91700,91700,0
|
|
20230622,174000,6519957200,91700,91700,91700,91700,0
|
|
20230622,173900,6519957200,91700,91700,91700,91700,0
|
|
20230622,173800,6519957200,91700,91700,91700,91700,0
|
|
20230622,173700,6519957200,91700,91700,91700,91700,0
|
|
20230622,173600,6519957200,91700,91700,91700,91700,0
|
|
20230622,173500,6519957200,91700,91700,91700,91700,0
|
|
20230622,173400,6519957200,91700,91700,91700,91700,0
|
|
20230622,173300,6519957200,91700,91700,91700,91700,0
|
|
20230622,173200,6519957200,91700,91700,91700,91700,0
|
|
20230622,173100,6519957200,91700,91700,91700,91700,0
|
|
20230622,173000,6519957200,91700,91700,91700,91700,0
|
|
20230622,172900,6519957200,91700,91700,91700,91700,0
|
|
20230622,172800,6519957200,91700,91700,91700,91700,0
|
|
20230622,172700,6519957200,91700,91700,91700,91700,0
|
|
20230622,172600,6519957200,91700,91700,91700,91700,0
|
|
20230622,172500,6519957200,91700,91700,91700,91700,0
|
|
20230622,172400,6519957200,91700,91700,91700,91700,0
|
|
20230622,172300,6519957200,91700,91700,91700,91700,0
|
|
20230622,172200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,172100,6519957200,91700,91700,91700,91700,0
|
|
20230622,172000,6519957200,91700,91700,91700,91700,0
|
|
20230622,171900,6519957200,91700,91700,91700,91700,0
|
|
20230622,171800,6519957200,91700,91700,91700,91700,0
|
|
20230622,171700,6519957200,91700,91700,91700,91700,0
|
|
20230622,171600,6519957200,91700,91700,91700,91700,0
|
|
20230622,171500,6519957200,91700,91700,91700,91700,0
|
|
20230622,171400,6519957200,91700,91700,91700,91700,0
|
|
20230622,171300,6519957200,91700,91700,91700,91700,0
|
|
20230622,171200,6519957200,91700,91700,91700,91700,0
|
|
20230622,171100,6519957200,91700,91700,91700,91700,0
|
|
20230622,171000,6519957200,91700,91700,91700,91700,0
|
|
20230622,170900,6519957200,91700,91700,91700,91700,0
|
|
20230622,170800,6519957200,91700,91700,91700,91700,0
|
|
20230622,170700,6519957200,91700,91700,91700,91700,0
|
|
20230622,170600,6519957200,91700,91700,91700,91700,0
|
|
20230622,170500,6519957200,91700,91700,91700,91700,0
|
|
20230622,170400,6519957200,91700,91700,91700,91700,0
|
|
20230622,170300,6519957200,91700,91700,91700,91700,0
|
|
20230622,170200,6519957200,91700,91700,91700,91700,0
|
|
20230622,170100,6519957200,91700,91700,91700,91700,0
|
|
20230622,170000,6519957200,91700,91700,91700,91700,0
|
|
20230622,165900,6519957200,91700,91700,91700,91700,0
|
|
20230622,165800,6519957200,91700,91700,91700,91700,0
|
|
20230622,165700,6519957200,91700,91700,91700,91700,0
|
|
20230622,165600,6519957200,91700,91700,91700,91700,0
|
|
20230622,165500,6519957200,91700,91700,91700,91700,0
|
|
20230622,165400,6519957200,91700,91700,91700,91700,0
|
|
20230622,165300,6519957200,91700,91700,91700,91700,0
|
|
20230622,165200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,165100,6519957200,91700,91700,91700,91700,0
|
|
20230622,165000,6519957200,91700,91700,91700,91700,0
|
|
20230622,164900,6519957200,91700,91700,91700,91700,0
|
|
20230622,164800,6519957200,91700,91700,91700,91700,0
|
|
20230622,164700,6519957200,91700,91700,91700,91700,0
|
|
20230622,164600,6519957200,91700,91700,91700,91700,0
|
|
20230622,164500,6519957200,91700,91700,91700,91700,0
|
|
20230622,164400,6519957200,91700,91700,91700,91700,0
|
|
20230622,164300,6519957200,91700,91700,91700,91700,0
|
|
20230622,164200,6519957200,91700,91700,91700,91700,0
|
|
20230622,164100,6519957200,91700,91700,91700,91700,0
|
|
20230622,164000,6519957200,91700,91700,91700,91700,0
|
|
20230622,163900,6519957200,91700,91700,91700,91700,0
|
|
20230622,163800,6519957200,91700,91700,91700,91700,0
|
|
20230622,163700,6519957200,91700,91700,91700,91700,0
|
|
20230622,163600,6519957200,91700,91700,91700,91700,0
|
|
20230622,163500,6519957200,91700,91700,91700,91700,0
|
|
20230622,163400,6519957200,91700,91700,91700,91700,0
|
|
20230622,163300,6519957200,91700,91700,91700,91700,0
|
|
20230622,163200,6519957200,91700,91700,91700,91700,0
|
|
20230622,163100,6519957200,91700,91700,91700,91700,0
|
|
20230622,163000,6519957200,91700,91700,91700,91700,0
|
|
20230622,162900,6519957200,91700,91700,91700,91700,0
|
|
20230622,162800,6519957200,91700,91700,91700,91700,0
|
|
20230622,162700,6519957200,91700,91700,91700,91700,0
|
|
20230622,162600,6519957200,91700,91700,91700,91700,0
|
|
20230622,162500,6519957200,91700,91700,91700,91700,0
|
|
20230622,162400,6519957200,91700,91700,91700,91700,0
|
|
20230622,162300,6519957200,91700,91700,91700,91700,0
|
|
20230622,162200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,162100,6519957200,91700,91700,91700,91700,0
|
|
20230622,162000,6519957200,91700,91700,91700,91700,0
|
|
20230622,161900,6519957200,91700,91700,91700,91700,0
|
|
20230622,161800,6519957200,91700,91700,91700,91700,0
|
|
20230622,161700,6519957200,91700,91700,91700,91700,0
|
|
20230622,161600,6519957200,91700,91700,91700,91700,0
|
|
20230622,161500,6519957200,91700,91700,91700,91700,0
|
|
20230622,161400,6519957200,91700,91700,91700,91700,0
|
|
20230622,161300,6519957200,91700,91700,91700,91700,0
|
|
20230622,161200,6519957200,91700,91700,91700,91700,0
|
|
20230622,161100,6519957200,91700,91700,91700,91700,0
|
|
20230622,161000,6519957200,91700,91700,91700,91700,0
|
|
20230622,160900,6519957200,91700,91700,91700,91700,0
|
|
20230622,160800,6519957200,91700,91700,91700,91700,0
|
|
20230622,160700,6519957200,91700,91700,91700,91700,0
|
|
20230622,160600,6519957200,91700,91700,91700,91700,0
|
|
20230622,160500,6519957200,91700,91700,91700,91700,0
|
|
20230622,160400,6519957200,91700,91700,91700,91700,0
|
|
20230622,160300,6519957200,91700,91700,91700,91700,0
|
|
20230622,160200,6519957200,91700,91700,91700,91700,0
|
|
20230622,160100,6519957200,91700,91700,91700,91700,0
|
|
20230622,160000,6519957200,91700,91700,91700,91700,0
|
|
20230622,155900,6519957200,91700,91700,91700,91700,0
|
|
20230622,155800,6519957200,91700,91700,91700,91700,0
|
|
20230622,155700,6519957200,91700,91700,91700,91700,0
|
|
20230622,155600,6519957200,91700,91700,91700,91700,0
|
|
20230622,155500,6519957200,91700,91700,91700,91700,0
|
|
20230622,155400,6519957200,91700,91700,91700,91700,0
|
|
20230622,155300,6519957200,91700,91700,91700,91700,0
|
|
20230622,155200,6519957200,91700,91700,91700,91700,5095
|
|
20230622,155100,6519957200,91700,91700,91700,91700,0
|
|
20230622,155000,6519957200,91700,91700,91700,91700,0
|
|
20230622,154900,6519957200,91700,91700,91700,91700,0
|
|
20230622,154800,6519957200,91700,91700,91700,91700,0
|
|
20230622,154700,6519957200,91700,91700,91700,91700,0
|
|
20230622,154600,6519957200,91700,91700,91700,91700,0
|
|
20230622,154500,6519957200,91700,91700,91700,91700,0
|
|
20230622,154400,6519957200,91700,91700,91700,91700,0
|
|
20230622,154300,6519957200,91700,91700,91700,91700,0
|
|
20230622,154200,6519957200,91700,91700,91700,91700,0
|
|
20230622,154100,6519957200,91700,91700,91700,91700,0
|
|
20230622,154000,6519957200,91700,91700,91700,91700,0
|
|
20230622,153900,6519957200,91700,91700,91700,91700,0
|
|
20230622,153800,6519957200,91700,91700,91700,91700,0
|
|
20230622,153700,6519957200,91700,91700,91700,91700,0
|
|
20230622,153600,6519957200,91700,91700,91700,91700,0
|
|
20230622,153500,6519957200,91700,91700,91700,91700,0
|
|
20230622,153400,6519957200,91700,91700,91700,91700,0
|
|
20230622,153300,6519957200,91700,91700,91700,91700,0
|
|
20230622,153200,6519957200,91700,91700,91700,91700,0
|
|
20230622,153100,6519957200,91700,91700,91700,91700,0
|
|
20230622,153000,6519957200,91700,91700,91700,91700,5095
|
|
20230622,152900,6052745700,91500,91500,91500,91500,0
|
|
20230622,152800,6052745700,91500,91500,91500,91500,0
|
|
20230622,152700,6052745700,91500,91500,91500,91500,0
|
|
20230622,152600,6052745700,91500,91500,91500,91500,0
|
|
20230622,152500,6052745700,91500,91500,91500,91500,0
|
|
20230622,152400,6052745700,91500,91500,91500,91500,0
|
|
20230622,152300,6052745700,91500,91500,91500,91500,0
|
|
20230622,152200,6052745700,91500,91500,91500,91500,0
|
|
20230622,152100,6052745700,91500,91500,91500,91500,0
|
|
20230622,152000,6052745700,91500,91500,91500,91500,0
|
|
20230622,151900,6052745700,91500,91600,91600,91400,151
|
|
20230622,151800,6038925500,91500,91600,91600,91500,192
|
|
20230622,151700,6021344400,91600,91600,91700,91500,240
|
|
20230622,151600,5999363600,91500,91500,91500,91400,141
|
|
20230622,151500,5986463300,91500,91300,91500,91200,72
|
|
20230622,151400,5979884900,91500,91300,91500,91200,139
|
|
20230622,151300,5967184800,91200,91300,91300,91200,97
|
|
20230622,151200,5958334500,91200,91500,91500,91200,225
|
|
20230622,151100,5937772500,91500,91600,91600,91500,387
|
|
20230622,151000,5902355600,91500,91600,91700,91500,100
|
|
20230622,150900,5893197600,91600,91700,91700,91600,121
|
|
20230622,150800,5882110100,91600,91700,91800,91600,107
|
|
20230622,150700,5872301500,91700,91700,91800,91600,234
|
|
20230622,150600,5850845600,91600,91700,91700,91600,229
|
|
20230622,150500,5829852800,91600,91600,91700,91600,75
|
|
20230622,150400,5822980400,91600,91600,91700,91600,129
|
|
20230622,150300,5811155800,91600,91700,91700,91600,78
|
|
20230622,150200,5804007600,91600,91700,91700,91600,74
|
|
20230622,150100,5797227300,91700,91500,91700,91400,137
|
|
20230622,150000,5784684600,91400,91300,91500,91200,187
|
|
20230622,145900,5767597400,91400,91500,91500,91200,790
|
|
20230622,145800,5695429900,91500,91500,91700,91500,131
|
|
20230622,145700,5683436200,91500,91700,91700,91500,271
|
|
20230622,145600,5658603000,91600,91600,91700,91600,324
|
|
20230622,145500,5628918800,91600,91700,91700,91600,143
|
|
20230622,145400,5615816100,91600,91600,91700,91500,183
|
|
20230622,145300,5599044300,91600,91700,91700,91600,209
|
|
20230622,145200,5579893400,91700,91700,91700,91600,216
|
|
20230622,145100,5560099200,91600,91600,91700,91600,170
|
|
20230622,145000,5544522800,91600,91700,91700,91600,87
|
|
20230622,144900,5536550700,91700,91700,91800,91600,290
|
|
20230622,144800,5509969400,91600,91600,91700,91600,131
|
|
20230622,144700,5497965300,91600,91600,91700,91600,149
|
|
20230622,144600,5484310200,91600,91600,91700,91500,210
|
|
20230622,144500,5465071200,91700,91700,91700,91600,347
|
|
20230622,144400,5433266900,91700,91600,91700,91600,163
|
|
20230622,144300,5418327800,91700,91700,91700,91600,170
|
|
20230622,144200,5402751100,91700,91600,91700,91500,167
|
|
20230622,144100,5387455600,91600,91600,91700,91600,159
|
|
20230622,144000,5372883800,91600,91800,91900,91600,171
|
|
20230622,143900,5357202500,91800,91800,91800,91700,252
|
|
20230622,143800,5334082600,91800,91800,91800,91700,176
|
|
20230622,143700,5317935400,91800,91600,91800,91600,215
|
|
20230622,143600,5298225500,91600,91600,91700,91600,138
|
|
20230622,143500,5285578600,91600,91800,91800,91600,239
|
|
20230622,143400,5263656700,91700,91800,91900,91700,354
|
|
20230622,143300,5231164800,91800,91700,91900,91700,210
|
|
20230622,143200,5211879800,91700,91700,91800,91700,215
|
|
20230622,143100,5192154200,91800,91800,91900,91700,317
|
|
20230622,143000,5163056900,91900,91600,91900,91600,268
|
|
20230622,142900,5138467600,91700,91700,91700,91600,198
|
|
20230622,142800,5120322500,91600,91700,91700,91600,156
|
|
20230622,142700,5106024400,91600,91700,91700,91600,215
|
|
20230622,142600,5086319900,91600,91700,91800,91600,167
|
|
20230622,142500,5071005400,91800,91800,91800,91700,231
|
|
20230622,142400,5049812200,91700,91700,91800,91600,305
|
|
20230622,142300,5021837700,91900,91900,91900,91700,225
|
|
20230622,142200,5001184600,91900,91800,91900,91800,261
|
|
20230622,142100,4977215200,91800,91800,91900,91800,108
|
|
20230622,142000,4967298200,91800,91900,92000,91800,443
|
|
20230622,141900,4926580100,91800,91900,91900,91800,108
|
|
20230622,141800,4916660800,91800,91900,91900,91800,161
|
|
20230622,141700,4901872000,91800,91900,91900,91800,245
|
|
20230622,141600,4879361600,91800,91900,91900,91800,214
|
|
20230622,141500,4859701300,91800,91800,91900,91800,161
|
|
20230622,141400,4844911800,91900,92000,92000,91800,246
|
|
20230622,141300,4822306400,92000,92100,92100,91800,145
|
|
20230622,141200,4808963400,92100,91900,92100,91900,203
|
|
20230622,141100,4790275700,91900,92000,92100,91900,121
|
|
20230622,141000,4779142700,92100,92000,92100,92000,189
|
|
20230622,140900,4761751900,91900,92100,92200,91900,955
|
|
20230622,140800,4673809600,92200,92100,92200,92100,149
|
|
20230622,140700,4660078700,92200,92100,92200,92100,148
|
|
20230622,140600,4646435400,92100,92100,92200,92100,253
|
|
20230622,140500,4623115800,92200,92200,92200,92100,176
|
|
20230622,140400,4606893300,92200,92100,92200,92100,142
|
|
20230622,140300,4593807400,92200,92200,92200,92100,127
|
|
20230622,140200,4582101800,92100,92200,92200,92100,250
|
|
20230622,140100,4559059100,92200,92200,92200,92100,141
|
|
20230622,140000,4546063200,92200,92200,92200,92100,211
|
|
20230622,135900,4526615900,92200,92100,92200,92100,137
|
|
20230622,135800,4513989700,92100,92200,92200,92100,174
|
|
20230622,135700,4497952800,92200,92000,92200,92000,201
|
|
20230622,135600,4479438700,92100,92000,92100,92000,80
|
|
20230622,135500,4472076200,92100,92100,92100,92000,194
|
|
20230622,135400,4454213800,92000,92000,92100,91900,215
|
|
20230622,135300,4434429300,92000,92000,92000,91900,142
|
|
20230622,135200,4421368100,92000,92000,92100,91900,305
|
|
20230622,135100,4393313300,91900,91900,92000,91900,284
|
|
20230622,135000,4367189900,91900,91900,92000,91900,165
|
|
20230622,134900,4352016500,91900,91900,92000,91900,62
|
|
20230622,134800,4346316500,92000,92000,92000,91900,198
|
|
20230622,134700,4328109400,91900,91900,92000,91900,234
|
|
20230622,134600,4306585300,92000,91900,92000,91800,92
|
|
20230622,134500,4298130600,92000,91900,92000,91900,167
|
|
20230622,134400,4282779200,92000,92100,92100,91800,379
|
|
20230622,134300,4247919600,92000,92100,92100,91800,133
|
|
20230622,134200,4235680100,92000,92000,92100,91900,169
|
|
20230622,134100,4220130500,92000,92000,92100,91900,304
|
|
20230622,134000,4192150000,92100,92000,92100,91900,161
|
|
20230622,133900,4177332500,92100,92000,92100,92000,92
|
|
20230622,133800,4168864500,92000,92100,92200,91900,626
|
|
20230622,133700,4111223300,92200,92100,92200,92100,163
|
|
20230622,133600,4096200800,92100,92200,92300,92100,310
|
|
20230622,133500,4067623000,92200,92300,92300,92200,264
|
|
20230622,133400,4043270600,92200,92200,92300,92200,202
|
|
20230622,133300,4024631300,92200,92300,92300,92200,230
|
|
20230622,133200,4003408200,92200,92300,92300,92200,207
|
|
20230622,133100,3984307300,92200,92300,92300,92200,131
|
|
20230622,133000,3972223800,92200,92200,92300,92200,228
|
|
20230622,132900,3951191100,92200,92200,92300,92200,262
|
|
20230622,132800,3927013700,92200,92300,92300,92200,203
|
|
20230622,132700,3908282300,92300,92200,92300,92200,249
|
|
20230622,132600,3885316200,92200,92300,92300,92200,246
|
|
20230622,132500,3862615900,92200,92300,92300,92200,200
|
|
20230622,132400,3844163100,92200,92200,92300,92200,95
|
|
20230622,132300,3835398300,92200,92200,92300,92200,320
|
|
20230622,132200,3805892100,92100,92200,92200,92100,99
|
|
20230622,132100,3796767800,92200,92200,92200,92100,126
|
|
20230622,132000,3785159100,92200,92200,92200,92100,276
|
|
20230622,131900,3759722900,92200,92100,92200,92100,350
|
|
20230622,131800,3727460400,92200,92200,92200,92100,161
|
|
20230622,131700,3712618300,92200,92200,92200,92100,123
|
|
20230622,131600,3701278000,92100,92200,92200,92100,216
|
|
20230622,131500,3681364700,92200,92200,92200,92100,247
|
|
20230622,131400,3658592700,92100,92200,92200,92100,168
|
|
20230622,131300,3643105600,92200,92100,92200,92100,190
|
|
20230622,131200,3625589100,92200,92200,92200,92100,162
|
|
20230622,131100,3610653200,92200,92100,92200,92100,238
|
|
20230622,131000,3588712700,92200,92200,92200,92100,87
|
|
20230622,130900,3580691600,92200,92200,92200,92100,99
|
|
20230622,130800,3571564800,92200,92200,92200,92100,177
|
|
20230622,130700,3555248700,92200,92200,92200,92100,124
|
|
20230622,130600,3543816300,92200,92200,92200,92100,102
|
|
20230622,130500,3534412700,92200,92200,92200,92100,79
|
|
20230622,130400,3527129700,92200,92200,92200,92100,185
|
|
20230622,130300,3510074900,92200,92200,92200,92100,82
|
|
20230622,130200,3502515200,92100,92200,92200,92100,27
|
|
20230622,130100,3500026800,92100,92300,92300,92100,256
|
|
20230622,130000,3476425900,92200,92200,92200,92100,574
|
|
20230622,125900,3423514700,92200,92200,92200,92100,86
|
|
20230622,125800,3415586400,92200,92100,92200,92100,156
|
|
20230622,125700,3401205700,92200,92200,92200,92100,244
|
|
20230622,125600,3378709400,92100,92200,92200,92100,25
|
|
20230622,125500,3376404700,92100,92100,92200,92100,122
|
|
20230622,125400,3365158400,92200,92200,92200,92100,159
|
|
20230622,125300,3350500700,92200,92200,92200,92100,89
|
|
20230622,125200,3342295800,92200,92200,92200,92100,76
|
|
20230622,125100,3335290000,92200,92200,92200,92100,117
|
|
20230622,125000,3324505300,92200,92100,92200,92100,106
|
|
20230622,124900,3314732700,92100,92200,92200,92100,66
|
|
20230622,124800,3308647800,92200,92100,92200,92100,32
|
|
20230622,124700,3305698900,92100,92200,92200,92100,422
|
|
20230622,124600,3266819000,92200,92200,92200,92100,96
|
|
20230622,124500,3257968100,92200,92200,92200,92100,404
|
|
20230622,124400,3220741100,92100,92200,92200,92100,103
|
|
20230622,124300,3211247500,92200,92200,92200,92100,177
|
|
20230622,124200,3194928500,92200,92000,92200,92000,479
|
|
20230622,124100,3150808700,92100,92100,92100,92000,195
|
|
20230622,124000,3132851700,92000,92100,92100,92000,202
|
|
20230622,123900,3114247600,92000,92100,92100,92000,181
|
|
20230622,123800,3097578800,92100,92100,92100,92000,93
|
|
20230622,123700,3089014500,92100,92100,92100,92000,142
|
|
20230622,123600,3075939000,92000,92100,92100,92000,148
|
|
20230622,123500,3062309100,92100,92100,92100,92000,151
|
|
20230622,123400,3048402800,92100,92100,92100,92000,85
|
|
20230622,123300,3040577200,92100,92100,92100,92000,83
|
|
20230622,123200,3032933000,92100,92100,92100,92000,126
|
|
20230622,123100,3021328700,92100,92100,92100,92000,124
|
|
20230622,123000,3009910000,92000,92100,92100,92000,114
|
|
20230622,122900,2999412700,92100,92000,92100,92000,107
|
|
20230622,122800,2989559700,92100,92100,92100,92000,136
|
|
20230622,122700,2977041000,92000,92100,92100,92000,89
|
|
20230622,122600,2968847400,92100,92000,92100,92000,57
|
|
20230622,122500,2963598600,92100,92000,92100,92000,122
|
|
20230622,122400,2952364600,92000,92100,92100,92000,99
|
|
20230622,122300,2943250300,92100,92100,92100,92000,27
|
|
20230622,122200,2940764000,92000,92100,92100,91900,216
|
|
20230622,122100,2920887200,92000,92000,92100,91900,146
|
|
20230622,122000,2907451800,92000,92000,92000,91900,125
|
|
20230622,121900,2895954300,92000,92000,92000,91900,61
|
|
20230622,121800,2890342800,92000,91900,92000,91900,76
|
|
20230622,121700,2883352200,92000,91900,92000,91900,40
|
|
20230622,121600,2879674300,92000,91900,92100,91900,126
|
|
20230622,121500,2868082300,92100,92100,92100,92000,279
|
|
20230622,121400,2842405600,92100,92100,92100,92000,164
|
|
20230622,121300,2827302500,92100,92100,92100,92000,93
|
|
20230622,121200,2818739900,92100,92100,92200,92100,16
|
|
20230622,121100,2817265700,92100,92100,92200,92000,203
|
|
20230622,121000,2798568600,92100,92100,92100,92000,80
|
|
20230622,120900,2791203500,92100,92200,92200,92000,67
|
|
20230622,120800,2785031900,92100,92100,92200,92100,86
|
|
20230622,120700,2777110900,92200,92000,92200,92000,458
|
|
20230622,120600,2734921500,92000,92000,92000,92000,131
|
|
20230622,120500,2722869500,91900,92000,92100,91900,182
|
|
20230622,120400,2706128100,92100,92000,92100,92000,182
|
|
20230622,120300,2689375800,92100,92100,92100,92000,74
|
|
20230622,120200,2682563000,92100,92200,92200,92100,429
|
|
20230622,120100,2643049700,92200,92200,92200,92200,88
|
|
20230622,120000,2634936100,92200,92100,92200,92100,153
|
|
20230622,115900,2620833300,92100,92200,92200,92100,22
|
|
20230622,115800,2618805100,92100,92200,92200,92100,21
|
|
20230622,115700,2616869300,92200,92300,92300,92100,624
|
|
20230622,115600,2559331300,92200,92300,92300,92200,134
|
|
20230622,115500,2546963500,92300,92200,92300,92200,62
|
|
20230622,115400,2541241400,92300,92200,92300,92200,69
|
|
20230622,115300,2534873300,92200,92200,92300,92200,153
|
|
20230622,115200,2520754800,92200,92200,92300,92200,46
|
|
20230622,115100,2516509600,92300,92300,92300,92200,428
|
|
20230622,115000,2477005500,92200,92200,92200,92100,172
|
|
20230622,114900,2461150500,92200,92200,92200,92100,136
|
|
20230622,114800,2448611700,92200,92100,92200,92100,91
|
|
20230622,114700,2440222600,92200,92200,92200,92100,49
|
|
20230622,114600,2435705800,92100,92200,92200,92100,104
|
|
20230622,114500,2426120000,92200,92200,92300,92100,271
|
|
20230622,114400,2401129800,92200,92200,92200,92100,128
|
|
20230622,114300,2389328900,92200,92200,92200,92100,167
|
|
20230622,114200,2373934800,92200,92200,92200,92100,297
|
|
20230622,114100,2346551900,92200,92200,92200,92100,62
|
|
20230622,114000,2340836200,92200,92100,92200,92100,121
|
|
20230622,113900,2329683200,92200,92100,92200,92100,105
|
|
20230622,113800,2320003000,92200,92100,92200,92100,266
|
|
20230622,113700,2295478800,92200,92200,92200,92100,84
|
|
20230622,113600,2287740300,92100,92100,92200,92100,110
|
|
20230622,113500,2277605200,92200,92200,92200,92200,147
|
|
20230622,113400,2264051800,92200,92100,92200,92100,46
|
|
20230622,113300,2259812500,92100,92100,92200,92100,107
|
|
20230622,113200,2249950600,92100,92100,92200,92100,97
|
|
20230622,113100,2241013300,92100,92000,92100,92000,81
|
|
20230622,113000,2233554100,92100,92000,92100,92000,103
|
|
20230622,112900,2224068300,92000,92100,92200,92000,164
|
|
20230622,112800,2208962600,92100,92200,92200,92100,364
|
|
20230622,112700,2175431400,92200,92000,92200,92000,371
|
|
20230622,112600,2141258400,92100,92000,92100,92000,78
|
|
20230622,112500,2134078200,92000,92100,92100,92000,217
|
|
20230622,112400,2114095200,92200,92100,92200,92000,432
|
|
20230622,112300,2074312100,92100,92000,92100,91900,93
|
|
20230622,112200,2065755200,92000,92000,92100,92000,142
|
|
20230622,112100,2052689800,92000,92100,92100,92000,187
|
|
20230622,112000,2035483600,92000,92100,92100,91900,350
|
|
20230622,111900,2003278200,92000,92000,92100,92000,101
|
|
20230622,111800,1993983400,92100,92000,92100,92000,84
|
|
20230622,111700,1986247600,92000,92100,92100,92000,98
|
|
20230622,111600,1977222800,92000,92000,92100,92000,172
|
|
20230622,111500,1961395600,92000,92100,92100,92000,51
|
|
20230622,111400,1956702000,92100,92200,92200,92000,145
|
|
20230622,111300,1943345100,92200,92200,92200,92100,136
|
|
20230622,111200,1930819100,92000,92100,92200,92000,501
|
|
20230622,111100,1884677700,92100,92000,92100,92000,719
|
|
20230622,111000,1818519000,92000,92000,92000,91900,115
|
|
20230622,110900,1807939700,92000,91900,92000,91900,151
|
|
20230622,110800,1794051100,91900,91900,92000,91900,78
|
|
20230622,110700,1786875300,92000,92000,92000,91900,41
|
|
20230622,110600,1783104300,92000,91900,92000,91800,486
|
|
20230622,110500,1738438300,91800,91900,91900,91800,70
|
|
20230622,110400,1732006500,91800,91900,91900,91800,73
|
|
20230622,110300,1725299300,91800,91800,91900,91800,132
|
|
20230622,110200,1713177100,91800,91900,91900,91800,127
|
|
20230622,110100,1701510800,91900,91900,91900,91800,121
|
|
20230622,110000,1690399000,91900,91800,91900,91700,166
|
|
20230622,105900,1675159100,91800,91700,91800,91700,130
|
|
20230622,105800,1663228500,91800,91900,91900,91700,218
|
|
20230622,105700,1643215000,91900,91900,91900,91800,70
|
|
20230622,105600,1636782700,91900,91700,91900,91700,223
|
|
20230622,105500,1616309000,91800,91700,91800,91700,107
|
|
20230622,105400,1606487800,91800,91800,91800,91700,100
|
|
20230622,105300,1597308300,91800,91700,91800,91700,80
|
|
20230622,105200,1589965700,91800,91800,91800,91700,155
|
|
20230622,105100,1575739600,91800,91800,91800,91700,113
|
|
20230622,105000,1565367300,91800,91800,91800,91700,80
|
|
20230622,104900,1558023700,91700,91800,91800,91700,67
|
|
20230622,104800,1551875700,91700,91800,91800,91700,355
|
|
20230622,104700,1519288600,91800,91700,91800,91700,130
|
|
20230622,104600,1507356200,91800,91700,91800,91700,46
|
|
20230622,104500,1503134300,91800,91800,91800,91700,120
|
|
20230622,104400,1492121800,91700,91800,91800,91700,165
|
|
20230622,104300,1476975200,91700,91700,91800,91700,149
|
|
20230622,104200,1463308300,91800,91700,91800,91700,66
|
|
20230622,104100,1457251700,91700,91300,91800,91300,2969
|
|
20230622,104000,1185519100,91400,91300,91400,91300,209
|
|
20230622,103900,1166431600,91300,91400,91400,91300,46
|
|
20230622,103800,1162229700,91400,91400,91400,91300,70
|
|
20230622,103700,1155833400,91400,91400,91400,91400,132
|
|
20230622,103600,1143768600,91400,91300,91400,91300,174
|
|
20230622,103500,1127879300,91300,91300,91300,91200,134
|
|
20230622,103400,1115648400,91200,91300,91300,91200,77
|
|
20230622,103300,1108618700,91300,91200,91300,91200,14
|
|
20230622,103200,1107341300,91300,91200,91300,91200,47
|
|
20230622,103100,1103053000,91300,91300,91300,91200,252
|
|
20230622,103000,1080046200,91400,91400,91400,91300,105
|
|
20230622,102900,1070449600,91400,91300,91400,91300,19
|
|
20230622,102800,1068713600,91300,91400,91400,91300,50
|
|
20230622,102700,1064146700,91300,91400,91400,91300,87
|
|
20230622,102600,1056195800,91400,91300,91400,91300,63
|
|
20230622,102500,1050438100,91300,91300,91300,91300,33
|
|
20230622,102400,1047425200,91300,91400,91400,91300,71
|
|
20230622,102300,1040937600,91400,91300,91400,91300,219
|
|
20230622,102200,1020936500,91300,91300,91400,91300,40
|
|
20230622,102100,1017283900,91300,91300,91400,91300,51
|
|
20230622,102000,1012623800,91400,91300,91400,91300,143
|
|
20230622,101900,999564400,91300,91300,91400,91300,68
|
|
20230622,101800,993351900,91300,91400,91400,91300,68
|
|
20230622,101700,987138900,91300,91300,91300,91300,35
|
|
20230622,101600,983943400,91300,91400,91400,91300,86
|
|
20230622,101500,976083100,91300,91300,91400,91300,91
|
|
20230622,101400,967774100,91200,91400,91400,91200,134
|
|
20230622,101300,955539600,91300,91300,91400,91300,86
|
|
20230622,101200,947687300,91300,91200,91300,91200,168
|
|
20230622,101100,932349800,91200,91300,91300,91200,37
|
|
20230622,101000,928973900,91200,91300,91300,91200,113
|
|
20230622,100900,918658200,91200,91200,91300,91200,40
|
|
20230622,100800,915007000,91300,91300,91300,91200,89
|
|
20230622,100700,906883500,91300,91200,91300,91200,590
|
|
20230622,100600,853057700,91100,91100,91200,91100,27
|
|
20230622,100500,850595800,91100,91100,91200,91100,95
|
|
20230622,100400,841939400,91200,91200,91300,91200,224
|
|
20230622,100300,821508000,91200,91200,91200,91200,167
|
|
20230622,100200,806277600,91100,91200,91200,91100,41
|
|
20230622,100100,802538800,91200,91100,91200,91100,36
|
|
20230622,100000,799258200,91200,91200,91200,91100,227
|
|
20230622,095900,778567500,91200,91200,91200,91200,13
|
|
20230622,095800,777381900,91100,91100,91200,91100,50
|
|
20230622,095700,772826500,91100,91100,91200,91100,83
|
|
20230622,095600,765258200,91100,91200,91200,91100,81
|
|
20230622,095500,757875000,91100,91100,91100,91000,68
|
|
20230622,095400,751682800,91100,91100,91100,91000,37
|
|
20230622,095300,748312200,91000,91000,91100,91000,98
|
|
20230622,095200,739386400,91100,91100,91100,91100,63
|
|
20230622,095100,733647100,91100,91100,91100,91100,27
|
|
20230622,095000,731187400,91100,91200,91300,91100,139
|
|
20230622,094900,718507100,91200,91100,91300,91100,291
|
|
20230622,094800,691973600,91100,90900,91100,90900,1220
|
|
20230622,094700,580939500,90900,90900,90900,90900,117
|
|
20230622,094600,570304200,90800,90900,90900,90700,119
|
|
20230622,094500,559495100,90900,91000,91000,90900,185
|
|
20230622,094400,542661600,91000,91100,91100,91000,155
|
|
20230622,094300,528544900,91200,91200,91200,91200,193
|
|
20230622,094200,510943300,91300,91200,91300,91200,81
|
|
20230622,094100,503549700,91200,91300,91300,91200,385
|
|
20230622,094000,468401800,91300,91300,91400,91300,52
|
|
20230622,093900,463653600,91400,91400,91400,91300,120
|
|
20230622,093800,452685700,91300,91200,91300,91200,234
|
|
20230622,093700,431321600,91200,91300,91300,91200,42
|
|
20230622,093600,427487500,91200,91200,91300,91200,60
|
|
20230622,093500,422011300,91200,91300,91300,91200,105
|
|
20230622,093400,412425500,91200,91200,91300,91200,361
|
|
20230622,093300,379469000,91200,91200,91300,91200,75
|
|
20230622,093200,372628500,91100,91300,91300,91100,140
|
|
20230622,093100,359856900,91200,91200,91300,91100,369
|
|
20230622,093000,326222400,91100,91000,91300,91000,68
|
|
20230622,092900,320026100,91000,90700,91000,90600,924
|
|
20230622,092800,236044500,90600,90600,90700,90600,45
|
|
20230622,092700,231963400,90600,90600,90700,90600,73
|
|
20230622,092600,225346500,90600,90600,90600,90600,35
|
|
20230622,092500,222175500,90600,90600,90600,90600,1
|
|
20230622,092400,222084900,90600,90600,90600,90500,127
|
|
20230622,092300,210581800,90500,90700,90700,90400,316
|
|
20230622,092200,181967300,91000,90400,91000,90400,33
|
|
20230622,092100,178966100,90500,90400,90500,90300,370
|
|
20230622,092000,145516800,90300,90400,90400,90300,19
|
|
20230622,091900,143799400,90300,90400,90400,90300,22
|
|
20230622,091800,141812400,90300,90400,90400,90300,8
|
|
20230622,091700,141089800,90400,90300,90400,90300,60
|
|
20230622,091600,135666800,90300,90600,90600,90300,2
|
|
20230622,091500,135485900,90600,90300,90600,90300,19
|
|
20230622,091400,133769900,90300,90400,90400,90300,24
|
|
20230622,091300,131602400,90200,90200,90300,90200,200
|
|
20230622,091200,113559300,90200,90100,90200,90100,52
|
|
20230622,091100,108873900,90100,90100,90100,90000,167
|
|
20230622,091000,93827300,90200,90500,90600,90200,304
|
|
20230622,090900,66365200,90600,90600,90600,90600,0
|
|
20230622,090800,66365200,90600,90600,90600,90500,42
|
|
20230622,090700,62561600,90500,90400,90500,90400,72
|
|
20230622,090600,56045700,90400,90500,90500,90400,9
|
|
20230622,090500,55231900,90400,90300,90400,90200,137
|
|
20230622,090400,42861800,90200,90400,90600,90200,31
|
|
20230622,090300,40061000,90100,90100,90100,90100,0
|
|
20230622,090200,40061000,90100,91100,91100,90100,205
|
|
20230622,090100,21510600,91100,91000,91100,91000,41
|
|
20230622,090000,17775900,91000,91200,91400,91000,195
|