683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,201900,4649961300,78200,78200,78200,78200,0
|
|
20230628,201800,4649961300,78200,78200,78200,78200,0
|
|
20230628,201700,4649961300,78200,78200,78200,78200,0
|
|
20230628,201600,4649961300,78200,78200,78200,78200,0
|
|
20230628,201500,4649961300,78200,78200,78200,78200,0
|
|
20230628,201400,4649961300,78200,78200,78200,78200,0
|
|
20230628,201300,4649961300,78200,78200,78200,78200,0
|
|
20230628,201200,4649961300,78200,78200,78200,78200,0
|
|
20230628,201100,4649961300,78200,78200,78200,78200,0
|
|
20230628,201000,4649961300,78200,78200,78200,78200,0
|
|
20230628,200900,4649961300,78200,78200,78200,78200,0
|
|
20230628,200800,4649961300,78200,78200,78200,78200,0
|
|
20230628,200700,4649961300,78200,78200,78200,78200,0
|
|
20230628,200600,4649961300,78200,78200,78200,78200,0
|
|
20230628,200500,4649961300,78200,78200,78200,78200,0
|
|
20230628,200400,4649961300,78200,78200,78200,78200,0
|
|
20230628,200300,4649961300,78200,78200,78200,78200,0
|
|
20230628,200200,4649961300,78200,78200,78200,78200,0
|
|
20230628,200100,4649961300,78200,78200,78200,78200,0
|
|
20230628,200000,4649961300,78200,78200,78200,78200,0
|
|
20230628,195900,4649961300,78200,78200,78200,78200,0
|
|
20230628,195800,4649961300,78200,78200,78200,78200,0
|
|
20230628,195700,4649961300,78200,78200,78200,78200,0
|
|
20230628,195600,4649961300,78200,78200,78200,78200,0
|
|
20230628,195500,4649961300,78200,78200,78200,78200,0
|
|
20230628,195400,4649961300,78200,78200,78200,78200,0
|
|
20230628,195300,4649961300,78200,78200,78200,78200,0
|
|
20230628,195200,4649961300,78200,78200,78200,78200,0
|
|
20230628,195100,4649961300,78200,78200,78200,78200,0
|
|
20230628,195000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,194900,4649961300,78200,78200,78200,78200,0
|
|
20230628,194800,4649961300,78200,78200,78200,78200,0
|
|
20230628,194700,4649961300,78200,78200,78200,78200,0
|
|
20230628,194600,4649961300,78200,78200,78200,78200,0
|
|
20230628,194500,4649961300,78200,78200,78200,78200,0
|
|
20230628,194400,4649961300,78200,78200,78200,78200,0
|
|
20230628,194300,4649961300,78200,78200,78200,78200,0
|
|
20230628,194200,4649961300,78200,78200,78200,78200,0
|
|
20230628,194100,4649961300,78200,78200,78200,78200,0
|
|
20230628,194000,4649961300,78200,78200,78200,78200,0
|
|
20230628,193900,4649961300,78200,78200,78200,78200,0
|
|
20230628,193800,4649961300,78200,78200,78200,78200,0
|
|
20230628,193700,4649961300,78200,78200,78200,78200,0
|
|
20230628,193600,4649961300,78200,78200,78200,78200,0
|
|
20230628,193500,4649961300,78200,78200,78200,78200,0
|
|
20230628,193400,4649961300,78200,78200,78200,78200,0
|
|
20230628,193300,4649961300,78200,78200,78200,78200,0
|
|
20230628,193200,4649961300,78200,78200,78200,78200,0
|
|
20230628,193100,4649961300,78200,78200,78200,78200,0
|
|
20230628,193000,4649961300,78200,78200,78200,78200,0
|
|
20230628,192900,4649961300,78200,78200,78200,78200,0
|
|
20230628,192800,4649961300,78200,78200,78200,78200,0
|
|
20230628,192700,4649961300,78200,78200,78200,78200,0
|
|
20230628,192600,4649961300,78200,78200,78200,78200,0
|
|
20230628,192500,4649961300,78200,78200,78200,78200,0
|
|
20230628,192400,4649961300,78200,78200,78200,78200,0
|
|
20230628,192300,4649961300,78200,78200,78200,78200,0
|
|
20230628,192200,4649961300,78200,78200,78200,78200,0
|
|
20230628,192100,4649961300,78200,78200,78200,78200,0
|
|
20230628,192000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,191900,4649961300,78200,78200,78200,78200,0
|
|
20230628,191800,4649961300,78200,78200,78200,78200,0
|
|
20230628,191700,4649961300,78200,78200,78200,78200,0
|
|
20230628,191600,4649961300,78200,78200,78200,78200,0
|
|
20230628,191500,4649961300,78200,78200,78200,78200,0
|
|
20230628,191400,4649961300,78200,78200,78200,78200,0
|
|
20230628,191300,4649961300,78200,78200,78200,78200,0
|
|
20230628,191200,4649961300,78200,78200,78200,78200,0
|
|
20230628,191100,4649961300,78200,78200,78200,78200,0
|
|
20230628,191000,4649961300,78200,78200,78200,78200,0
|
|
20230628,190900,4649961300,78200,78200,78200,78200,0
|
|
20230628,190800,4649961300,78200,78200,78200,78200,0
|
|
20230628,190700,4649961300,78200,78200,78200,78200,0
|
|
20230628,190600,4649961300,78200,78200,78200,78200,0
|
|
20230628,190500,4649961300,78200,78200,78200,78200,0
|
|
20230628,190400,4649961300,78200,78200,78200,78200,0
|
|
20230628,190300,4649961300,78200,78200,78200,78200,0
|
|
20230628,190200,4649961300,78200,78200,78200,78200,0
|
|
20230628,190100,4649961300,78200,78200,78200,78200,0
|
|
20230628,190000,4649961300,78200,78200,78200,78200,0
|
|
20230628,185900,4649961300,78200,78200,78200,78200,0
|
|
20230628,185800,4649961300,78200,78200,78200,78200,0
|
|
20230628,185700,4649961300,78200,78200,78200,78200,0
|
|
20230628,185600,4649961300,78200,78200,78200,78200,0
|
|
20230628,185500,4649961300,78200,78200,78200,78200,0
|
|
20230628,185400,4649961300,78200,78200,78200,78200,0
|
|
20230628,185300,4649961300,78200,78200,78200,78200,0
|
|
20230628,185200,4649961300,78200,78200,78200,78200,0
|
|
20230628,185100,4649961300,78200,78200,78200,78200,0
|
|
20230628,185000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,184900,4649961300,78200,78200,78200,78200,0
|
|
20230628,184800,4649961300,78200,78200,78200,78200,0
|
|
20230628,184700,4649961300,78200,78200,78200,78200,0
|
|
20230628,184600,4649961300,78200,78200,78200,78200,0
|
|
20230628,184500,4649961300,78200,78200,78200,78200,0
|
|
20230628,184400,4649961300,78200,78200,78200,78200,0
|
|
20230628,184300,4649961300,78200,78200,78200,78200,0
|
|
20230628,184200,4649961300,78200,78200,78200,78200,0
|
|
20230628,184100,4649961300,78200,78200,78200,78200,0
|
|
20230628,184000,4649961300,78200,78200,78200,78200,0
|
|
20230628,183900,4649961300,78200,78200,78200,78200,0
|
|
20230628,183800,4649961300,78200,78200,78200,78200,0
|
|
20230628,183700,4649961300,78200,78200,78200,78200,0
|
|
20230628,183600,4649961300,78200,78200,78200,78200,0
|
|
20230628,183500,4649961300,78200,78200,78200,78200,0
|
|
20230628,183400,4649961300,78200,78200,78200,78200,0
|
|
20230628,183300,4649961300,78200,78200,78200,78200,0
|
|
20230628,183200,4649961300,78200,78200,78200,78200,0
|
|
20230628,183100,4649961300,78200,78200,78200,78200,0
|
|
20230628,183000,4649961300,78200,78200,78200,78200,0
|
|
20230628,182900,4649961300,78200,78200,78200,78200,0
|
|
20230628,182800,4649961300,78200,78200,78200,78200,0
|
|
20230628,182700,4649961300,78200,78200,78200,78200,0
|
|
20230628,182600,4649961300,78200,78200,78200,78200,0
|
|
20230628,182500,4649961300,78200,78200,78200,78200,0
|
|
20230628,182400,4649961300,78200,78200,78200,78200,0
|
|
20230628,182300,4649961300,78200,78200,78200,78200,0
|
|
20230628,182200,4649961300,78200,78200,78200,78200,0
|
|
20230628,182100,4649961300,78200,78200,78200,78200,0
|
|
20230628,182000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,181900,4649961300,78200,78200,78200,78200,0
|
|
20230628,181800,4649961300,78200,78200,78200,78200,0
|
|
20230628,181700,4649961300,78200,78200,78200,78200,0
|
|
20230628,181600,4649961300,78200,78200,78200,78200,0
|
|
20230628,181500,4649961300,78200,78200,78200,78200,0
|
|
20230628,181400,4649961300,78200,78200,78200,78200,0
|
|
20230628,181300,4649961300,78200,78200,78200,78200,0
|
|
20230628,181200,4649961300,78200,78200,78200,78200,0
|
|
20230628,181100,4649961300,78200,78200,78200,78200,0
|
|
20230628,181000,4649961300,78200,78200,78200,78200,0
|
|
20230628,180900,4649961300,78200,78200,78200,78200,0
|
|
20230628,180800,4649961300,78200,78200,78200,78200,0
|
|
20230628,180700,4649961300,78200,78200,78200,78200,0
|
|
20230628,180600,4649961300,78200,78200,78200,78200,0
|
|
20230628,180500,4649961300,78200,78200,78200,78200,0
|
|
20230628,180400,4649961300,78200,78200,78200,78200,0
|
|
20230628,180300,4649961300,78200,78200,78200,78200,0
|
|
20230628,180200,4649961300,78200,78200,78200,78200,0
|
|
20230628,180100,4649961300,78200,78200,78200,78200,0
|
|
20230628,180000,4649961300,78200,78200,78200,78200,0
|
|
20230628,175900,4649961300,78200,78200,78200,78200,0
|
|
20230628,175800,4649961300,78200,78200,78200,78200,0
|
|
20230628,175700,4649961300,78200,78200,78200,78200,0
|
|
20230628,175600,4649961300,78200,78200,78200,78200,0
|
|
20230628,175500,4649961300,78200,78200,78200,78200,0
|
|
20230628,175400,4649961300,78200,78200,78200,78200,0
|
|
20230628,175300,4649961300,78200,78200,78200,78200,0
|
|
20230628,175200,4649961300,78200,78200,78200,78200,0
|
|
20230628,175100,4649961300,78200,78200,78200,78200,0
|
|
20230628,175000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,174900,4649961300,78200,78200,78200,78200,0
|
|
20230628,174800,4649961300,78200,78200,78200,78200,0
|
|
20230628,174700,4649961300,78200,78200,78200,78200,0
|
|
20230628,174600,4649961300,78200,78200,78200,78200,0
|
|
20230628,174500,4649961300,78200,78200,78200,78200,0
|
|
20230628,174400,4649961300,78200,78200,78200,78200,0
|
|
20230628,174300,4649961300,78200,78200,78200,78200,0
|
|
20230628,174200,4649961300,78200,78200,78200,78200,0
|
|
20230628,174100,4649961300,78200,78200,78200,78200,0
|
|
20230628,174000,4649961300,78200,78200,78200,78200,0
|
|
20230628,173900,4649961300,78200,78200,78200,78200,0
|
|
20230628,173800,4649961300,78200,78200,78200,78200,0
|
|
20230628,173700,4649961300,78200,78200,78200,78200,0
|
|
20230628,173600,4649961300,78200,78200,78200,78200,0
|
|
20230628,173500,4649961300,78200,78200,78200,78200,0
|
|
20230628,173400,4649961300,78200,78200,78200,78200,0
|
|
20230628,173300,4649961300,78200,78200,78200,78200,0
|
|
20230628,173200,4649961300,78200,78200,78200,78200,0
|
|
20230628,173100,4649961300,78200,78200,78200,78200,0
|
|
20230628,173000,4649961300,78200,78200,78200,78200,0
|
|
20230628,172900,4649961300,78200,78200,78200,78200,0
|
|
20230628,172800,4649961300,78200,78200,78200,78200,0
|
|
20230628,172700,4649961300,78200,78200,78200,78200,0
|
|
20230628,172600,4649961300,78200,78200,78200,78200,0
|
|
20230628,172500,4649961300,78200,78200,78200,78200,0
|
|
20230628,172400,4649961300,78200,78200,78200,78200,0
|
|
20230628,172300,4649961300,78200,78200,78200,78200,0
|
|
20230628,172200,4649961300,78200,78200,78200,78200,0
|
|
20230628,172100,4649961300,78200,78200,78200,78200,0
|
|
20230628,172000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,171900,4649961300,78200,78200,78200,78200,0
|
|
20230628,171800,4649961300,78200,78200,78200,78200,0
|
|
20230628,171700,4649961300,78200,78200,78200,78200,0
|
|
20230628,171600,4649961300,78200,78200,78200,78200,0
|
|
20230628,171500,4649961300,78200,78200,78200,78200,0
|
|
20230628,171400,4649961300,78200,78200,78200,78200,0
|
|
20230628,171300,4649961300,78200,78200,78200,78200,0
|
|
20230628,171200,4649961300,78200,78200,78200,78200,0
|
|
20230628,171100,4649961300,78200,78200,78200,78200,0
|
|
20230628,171000,4649961300,78200,78200,78200,78200,0
|
|
20230628,170900,4649961300,78200,78200,78200,78200,0
|
|
20230628,170800,4649961300,78200,78200,78200,78200,0
|
|
20230628,170700,4649961300,78200,78200,78200,78200,0
|
|
20230628,170600,4649961300,78200,78200,78200,78200,0
|
|
20230628,170500,4649961300,78200,78200,78200,78200,0
|
|
20230628,170400,4649961300,78200,78200,78200,78200,0
|
|
20230628,170300,4649961300,78200,78200,78200,78200,0
|
|
20230628,170200,4649961300,78200,78200,78200,78200,0
|
|
20230628,170100,4649961300,78200,78200,78200,78200,0
|
|
20230628,170000,4649961300,78200,78200,78200,78200,0
|
|
20230628,165900,4649961300,78200,78200,78200,78200,0
|
|
20230628,165800,4649961300,78200,78200,78200,78200,0
|
|
20230628,165700,4649961300,78200,78200,78200,78200,0
|
|
20230628,165600,4649961300,78200,78200,78200,78200,0
|
|
20230628,165500,4649961300,78200,78200,78200,78200,0
|
|
20230628,165400,4649961300,78200,78200,78200,78200,0
|
|
20230628,165300,4649961300,78200,78200,78200,78200,0
|
|
20230628,165200,4649961300,78200,78200,78200,78200,0
|
|
20230628,165100,4649961300,78200,78200,78200,78200,0
|
|
20230628,165000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,164900,4649961300,78200,78200,78200,78200,0
|
|
20230628,164800,4649961300,78200,78200,78200,78200,0
|
|
20230628,164700,4649961300,78200,78200,78200,78200,0
|
|
20230628,164600,4649961300,78200,78200,78200,78200,0
|
|
20230628,164500,4649961300,78200,78200,78200,78200,0
|
|
20230628,164400,4649961300,78200,78200,78200,78200,0
|
|
20230628,164300,4649961300,78200,78200,78200,78200,0
|
|
20230628,164200,4649961300,78200,78200,78200,78200,0
|
|
20230628,164100,4649961300,78200,78200,78200,78200,0
|
|
20230628,164000,4649961300,78200,78200,78200,78200,0
|
|
20230628,163900,4649961300,78200,78200,78200,78200,0
|
|
20230628,163800,4649961300,78200,78200,78200,78200,0
|
|
20230628,163700,4649961300,78200,78200,78200,78200,0
|
|
20230628,163600,4649961300,78200,78200,78200,78200,0
|
|
20230628,163500,4649961300,78200,78200,78200,78200,0
|
|
20230628,163400,4649961300,78200,78200,78200,78200,0
|
|
20230628,163300,4649961300,78200,78200,78200,78200,0
|
|
20230628,163200,4649961300,78200,78200,78200,78200,0
|
|
20230628,163100,4649961300,78200,78200,78200,78200,0
|
|
20230628,163000,4649961300,78200,78200,78200,78200,0
|
|
20230628,162900,4649961300,78200,78200,78200,78200,0
|
|
20230628,162800,4649961300,78200,78200,78200,78200,0
|
|
20230628,162700,4649961300,78200,78200,78200,78200,0
|
|
20230628,162600,4649961300,78200,78200,78200,78200,0
|
|
20230628,162500,4649961300,78200,78200,78200,78200,0
|
|
20230628,162400,4649961300,78200,78200,78200,78200,0
|
|
20230628,162300,4649961300,78200,78200,78200,78200,0
|
|
20230628,162200,4649961300,78200,78200,78200,78200,0
|
|
20230628,162100,4649961300,78200,78200,78200,78200,0
|
|
20230628,162000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,161900,4649961300,78200,78200,78200,78200,0
|
|
20230628,161800,4649961300,78200,78200,78200,78200,0
|
|
20230628,161700,4649961300,78200,78200,78200,78200,0
|
|
20230628,161600,4649961300,78200,78200,78200,78200,0
|
|
20230628,161500,4649961300,78200,78200,78200,78200,0
|
|
20230628,161400,4649961300,78200,78200,78200,78200,0
|
|
20230628,161300,4649961300,78200,78200,78200,78200,0
|
|
20230628,161200,4649961300,78200,78200,78200,78200,0
|
|
20230628,161100,4649961300,78200,78200,78200,78200,0
|
|
20230628,161000,4649961300,78200,78200,78200,78200,0
|
|
20230628,160900,4649961300,78200,78200,78200,78200,0
|
|
20230628,160800,4649961300,78200,78200,78200,78200,0
|
|
20230628,160700,4649961300,78200,78200,78200,78200,0
|
|
20230628,160600,4649961300,78200,78200,78200,78200,0
|
|
20230628,160500,4649961300,78200,78200,78200,78200,0
|
|
20230628,160400,4649961300,78200,78200,78200,78200,0
|
|
20230628,160300,4649961300,78200,78200,78200,78200,0
|
|
20230628,160200,4649961300,78200,78200,78200,78200,0
|
|
20230628,160100,4649961300,78200,78200,78200,78200,0
|
|
20230628,160000,4649961300,78200,78200,78200,78200,0
|
|
20230628,155900,4649961300,78200,78200,78200,78200,0
|
|
20230628,155800,4649961300,78200,78200,78200,78200,0
|
|
20230628,155700,4649961300,78200,78200,78200,78200,0
|
|
20230628,155600,4649961300,78200,78200,78200,78200,0
|
|
20230628,155500,4649961300,78200,78200,78200,78200,0
|
|
20230628,155400,4649961300,78200,78200,78200,78200,0
|
|
20230628,155300,4649961300,78200,78200,78200,78200,0
|
|
20230628,155200,4649961300,78200,78200,78200,78200,0
|
|
20230628,155100,4649961300,78200,78200,78200,78200,0
|
|
20230628,155000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,154900,4649961300,78200,78200,78200,78200,0
|
|
20230628,154800,4649961300,78200,78200,78200,78200,0
|
|
20230628,154700,4649961300,78200,78200,78200,78200,0
|
|
20230628,154600,4649961300,78200,78200,78200,78200,0
|
|
20230628,154500,4649961300,78200,78200,78200,78200,0
|
|
20230628,154400,4649961300,78200,78200,78200,78200,0
|
|
20230628,154300,4649961300,78200,78200,78200,78200,0
|
|
20230628,154200,4649961300,78200,78200,78200,78200,0
|
|
20230628,154100,4649961300,78200,78200,78200,78200,0
|
|
20230628,154000,4649961300,78200,78200,78200,78200,0
|
|
20230628,153900,4649961300,78200,78200,78200,78200,0
|
|
20230628,153800,4649961300,78200,78200,78200,78200,0
|
|
20230628,153700,4649961300,78200,78200,78200,78200,0
|
|
20230628,153600,4649961300,78200,78200,78200,78200,0
|
|
20230628,153500,4649961300,78200,78200,78200,78200,0
|
|
20230628,153400,4649961300,78200,78200,78200,78200,0
|
|
20230628,153300,4649961300,78200,78200,78200,78200,0
|
|
20230628,153200,4649961300,78200,78200,78200,78200,0
|
|
20230628,153100,4649961300,78200,78200,78200,78200,0
|
|
20230628,153000,4649961300,78200,78200,78200,78200,3187
|
|
20230628,152900,4400737900,78300,78300,78300,78300,0
|
|
20230628,152800,4400737900,78300,78300,78300,78300,0
|
|
20230628,152700,4400737900,78300,78300,78300,78300,0
|
|
20230628,152600,4400737900,78300,78300,78300,78300,0
|
|
20230628,152500,4400737900,78300,78300,78300,78300,0
|
|
20230628,152400,4400737900,78300,78300,78300,78300,0
|
|
20230628,152300,4400737900,78300,78300,78300,78300,0
|
|
20230628,152200,4400737900,78300,78300,78300,78300,0
|
|
20230628,152100,4400737900,78300,78300,78300,78300,0
|
|
20230628,152000,4400737900,78300,78300,78300,78300,0
|
|
20230628,151900,4400737900,78300,78200,78300,78200,140
|
|
20230628,151800,4389776100,78300,78200,78300,78200,89
|
|
20230628,151700,4382810300,78200,78200,78200,78100,207
|
|
20230628,151600,4366624100,78100,78100,78200,78100,103
|
|
20230628,151500,4358579200,78200,78100,78200,78100,140
|
|
20230628,151400,4347642000,78200,78200,78300,78200,218
|
|
20230628,151300,4330589300,78200,78200,78200,78100,117
|
|
20230628,151200,4321445600,78100,78200,78300,78000,425
|
|
20230628,151100,4288259700,78300,78100,78300,78000,715
|
|
20230628,151000,4232360700,78100,78000,78100,78000,28
|
|
20230628,150900,4230174300,78100,78100,78100,78100,1
|
|
20230628,150800,4230096200,78000,77900,78100,77600,808
|
|
20230628,150700,4167111900,77900,78000,78100,77900,282
|
|
20230628,150600,4145113100,78100,78100,78200,77600,3070
|
|
20230628,150500,3906498800,78000,78700,78700,78000,2980
|
|
20230628,150400,3673515900,78600,78600,78600,78600,44
|
|
20230628,150300,3670057500,78700,78700,78700,78700,255
|
|
20230628,150200,3649989000,78600,78500,78600,78400,131
|
|
20230628,150100,3639703300,78500,78400,78500,78400,84
|
|
20230628,150000,3633115800,78400,78500,78500,78400,111
|
|
20230628,145900,3624408200,78500,78500,78500,78400,70
|
|
20230628,145800,3618913500,78500,78500,78600,78500,319
|
|
20230628,145700,3593871500,78500,78600,78600,78500,142
|
|
20230628,145600,3582711800,78600,78500,78600,78500,26
|
|
20230628,145500,3580668400,78600,78700,78700,78500,92
|
|
20230628,145400,3573436300,78600,78600,78700,78600,161
|
|
20230628,145300,3560779400,78600,78600,78700,78600,138
|
|
20230628,145200,3549931400,78600,78600,78600,78600,79
|
|
20230628,145100,3543722000,78600,78600,78600,78500,246
|
|
20230628,145000,3524388900,78800,78600,78800,78600,34
|
|
20230628,144900,3521714100,78700,78600,78800,78600,222
|
|
20230628,144800,3504243200,78700,78700,78700,78700,272
|
|
20230628,144700,3482836800,78700,78700,78700,78700,17
|
|
20230628,144600,3481498900,78600,78600,78600,78500,300
|
|
20230628,144500,3457920000,78600,78600,78600,78500,184
|
|
20230628,144400,3443459800,78500,78600,78600,78500,131
|
|
20230628,144300,3433176200,78600,78400,78600,78400,165
|
|
20230628,144200,3420223700,78400,78500,78500,78400,80
|
|
20230628,144100,3413950400,78500,78300,78500,78300,190
|
|
20230628,144000,3399038400,78400,78400,78400,78200,753
|
|
20230628,143900,3340010100,78400,78400,78400,78300,282
|
|
20230628,143800,3317925200,78400,78300,78500,78300,116
|
|
20230628,143700,3308831200,78400,78400,78500,78400,300
|
|
20230628,143600,3285303300,78500,78500,78500,78400,42
|
|
20230628,143500,3282006500,78500,78400,78500,78400,18
|
|
20230628,143400,3280595200,78500,78500,78500,78500,121
|
|
20230628,143300,3271096700,78500,78600,78600,78400,39
|
|
20230628,143200,3268035900,78600,78500,78600,78500,51
|
|
20230628,143100,3264030400,78500,78400,78500,78300,157
|
|
20230628,143000,3251718100,78500,78500,78500,78500,58
|
|
20230628,142900,3247165100,78500,78500,78500,78400,74
|
|
20230628,142800,3241358100,78400,78300,78400,78300,275
|
|
20230628,142700,3219808100,78400,78400,78500,78300,45
|
|
20230628,142600,3216280100,78500,78500,78500,78300,195
|
|
20230628,142500,3200986800,78400,78400,78500,78400,30
|
|
20230628,142400,3198633400,78400,78500,78500,78400,86
|
|
20230628,142300,3191885300,78500,78500,78500,78500,57
|
|
20230628,142200,3187410800,78400,78500,78500,78400,16
|
|
20230628,142100,3186156000,78500,78500,78500,78400,33
|
|
20230628,142000,3183566400,78500,78400,78500,78400,98
|
|
20230628,141900,3175874700,78500,78400,78500,78300,76
|
|
20230628,141800,3169915000,78400,78300,78400,78300,72
|
|
20230628,141700,3164272000,78400,78400,78400,78400,63
|
|
20230628,141600,3159332800,78400,78400,78400,78400,6
|
|
20230628,141500,3158862400,78300,78300,78400,78300,171
|
|
20230628,141400,3145472900,78200,78300,78300,78200,7
|
|
20230628,141300,3144925000,78200,78300,78300,78200,28
|
|
20230628,141200,3142733600,78200,78300,78300,78200,65
|
|
20230628,141100,3137645300,78300,78300,78300,78200,66
|
|
20230628,141000,3132478400,78300,78200,78300,78200,16
|
|
20230628,140900,3131226500,78300,78300,78300,78200,81
|
|
20230628,140800,3124885300,78300,78300,78300,78300,27
|
|
20230628,140700,3122771200,78300,78400,78400,78200,388
|
|
20230628,140600,3092410000,78300,78400,78400,78300,60
|
|
20230628,140500,3087707400,78400,78400,78400,78300,53
|
|
20230628,140400,3083552500,78400,78400,78400,78400,79
|
|
20230628,140300,3077358900,78500,78500,78500,78300,100
|
|
20230628,140200,3069513800,78500,78400,78500,78400,98
|
|
20230628,140100,3061830300,78400,78500,78500,78400,59
|
|
20230628,140000,3057199700,78500,78300,78500,78200,270
|
|
20230628,135900,3036052200,78300,78300,78300,78200,87
|
|
20230628,135800,3029241200,78300,78400,78400,78300,120
|
|
20230628,135700,3019838900,78400,78400,78400,78400,15
|
|
20230628,135600,3018662900,78300,78400,78400,78300,45
|
|
20230628,135500,3015135700,78300,78600,78600,78300,1030
|
|
20230628,135400,2934371200,78400,78600,78600,78400,115
|
|
20230628,135300,2925344800,78500,78500,78500,78500,166
|
|
20230628,135200,2912313800,78500,78500,78500,78400,80
|
|
20230628,135100,2906034000,78400,78500,78500,78400,10
|
|
20230628,135000,2905249900,78500,78500,78500,78400,110
|
|
20230628,134900,2896615800,78500,78400,78500,78400,86
|
|
20230628,134800,2889866400,78500,78400,78500,78400,72
|
|
20230628,134700,2884215400,78500,78500,78500,78400,29
|
|
20230628,134600,2881939300,78500,78400,78500,78400,95
|
|
20230628,134500,2874485300,78400,78500,78500,78400,25
|
|
20230628,134400,2872524900,78500,78500,78500,78400,72
|
|
20230628,134300,2866873800,78500,78500,78500,78500,41
|
|
20230628,134200,2863655300,78500,78500,78500,78400,43
|
|
20230628,134100,2860281800,78500,78500,78500,78500,61
|
|
20230628,134000,2855493300,78500,78500,78500,78400,59
|
|
20230628,133900,2850862700,78400,78500,78500,78400,23
|
|
20230628,133800,2849058000,78500,78400,78500,78300,75
|
|
20230628,133700,2843177100,78300,78200,78300,78200,145
|
|
20230628,133600,2831824500,78300,78300,78300,78300,8
|
|
20230628,133500,2831198100,78300,78300,78300,78200,69
|
|
20230628,133400,2825796500,78200,78200,78300,78200,135
|
|
20230628,133300,2815232300,78200,78500,78500,78200,705
|
|
20230628,133200,2760042300,78500,78400,78500,78400,62
|
|
20230628,133100,2755175500,78400,78500,78500,78400,70
|
|
20230628,133000,2749683500,78500,78400,78500,78400,106
|
|
20230628,132900,2741372800,78400,78400,78500,78400,64
|
|
20230628,132800,2736353600,78500,78500,78500,78400,27
|
|
20230628,132700,2734235200,78500,78500,78500,78400,100
|
|
20230628,132600,2726386800,78400,78500,78500,78400,13
|
|
20230628,132500,2725367200,78400,78400,78500,78400,116
|
|
20230628,132400,2716271700,78400,78400,78400,78300,95
|
|
20230628,132300,2708824600,78400,78400,78400,78300,36
|
|
20230628,132200,2706004000,78400,78300,78400,78300,98
|
|
20230628,132100,2698324500,78400,78300,78400,78300,191
|
|
20230628,132000,2683360100,78400,78400,78400,78300,68
|
|
20230628,131900,2678030700,78400,78400,78400,78400,45
|
|
20230628,131800,2674502700,78400,78400,78400,78300,215
|
|
20230628,131700,2657662000,78400,78300,78400,78300,282
|
|
20230628,131600,2635575800,78300,78300,78300,78200,95
|
|
20230628,131500,2628137500,78300,78300,78400,78200,172
|
|
20230628,131400,2614667000,78300,78400,78400,78300,52
|
|
20230628,131300,2610591000,78300,78400,78400,78300,44
|
|
20230628,131200,2607143000,78300,78500,78500,78300,188
|
|
20230628,131100,2592407100,78400,78600,78600,78400,413
|
|
20230628,131000,2560009100,78600,78600,78600,78500,88
|
|
20230628,130900,2553095100,78600,78600,78600,78500,50
|
|
20230628,130800,2549166900,78500,78700,78700,78500,493
|
|
20230628,130700,2510428000,78700,78700,78700,78600,161
|
|
20230628,130600,2497767900,78600,78700,78700,78600,29
|
|
20230628,130500,2495487300,78700,78600,78700,78600,223
|
|
20230628,130400,2477957400,78700,78700,78700,78600,79
|
|
20230628,130300,2471741000,78600,78700,78700,78600,13
|
|
20230628,130200,2470718800,78700,78800,78800,78600,198
|
|
20230628,130100,2455135300,78800,78700,78800,78700,36
|
|
20230628,130000,2452299300,78800,78800,78800,78700,60
|
|
20230628,125900,2447573700,78800,78700,78800,78700,236
|
|
20230628,125800,2428996100,78700,78700,78700,78600,98
|
|
20230628,125700,2421285600,78700,78700,78700,78700,366
|
|
20230628,125600,2392481400,78700,78700,78700,78700,178
|
|
20230628,125500,2378472800,78600,78700,78800,78600,123
|
|
20230628,125400,2368792300,78800,78800,78800,78800,1
|
|
20230628,125300,2368713500,78700,78800,78800,78700,95
|
|
20230628,125200,2361228400,78700,78700,78800,78700,113
|
|
20230628,125100,2352325200,78800,78800,78800,78700,31
|
|
20230628,125000,2349883300,78800,78800,78800,78700,141
|
|
20230628,124900,2338773300,78800,78700,78800,78700,67
|
|
20230628,124800,2333494600,78800,78800,78800,78700,90
|
|
20230628,124700,2326410000,78800,78700,78800,78700,105
|
|
20230628,124600,2318137800,78800,78900,78900,78800,153
|
|
20230628,124500,2306079500,78900,78900,78900,78800,45
|
|
20230628,124400,2302529200,78900,78900,78900,78800,102
|
|
20230628,124300,2294485100,78900,78900,78900,78900,50
|
|
20230628,124200,2290540100,78900,78900,78900,78800,76
|
|
20230628,124100,2284544600,78800,78800,78900,78800,27
|
|
20230628,124000,2282415700,78900,78800,78900,78800,34
|
|
20230628,123900,2279734000,78900,78800,78900,78800,89
|
|
20230628,123800,2272714200,78800,78900,78900,78800,24
|
|
20230628,123700,2270821700,78900,78900,78900,78900,38
|
|
20230628,123600,2267823500,78900,78800,78900,78700,227
|
|
20230628,123500,2249935600,78700,78900,78900,78700,242
|
|
20230628,123400,2230864400,78900,78900,78900,78900,36
|
|
20230628,123300,2228024000,78900,79000,79000,78900,58
|
|
20230628,123200,2223446000,79000,79000,79000,79000,21
|
|
20230628,123100,2221787000,78900,78800,79000,78800,161
|
|
20230628,123000,2209077200,78700,78800,78900,78700,102
|
|
20230628,122900,2201040900,78800,78800,78800,78800,0
|
|
20230628,122800,2201040900,78800,78900,78900,78800,136
|
|
20230628,122700,2190316500,78800,78800,78900,78800,23
|
|
20230628,122600,2188503900,78900,78900,78900,78900,13
|
|
20230628,122500,2187478200,78900,78700,78900,78600,262
|
|
20230628,122400,2166843500,78700,78800,78800,78600,119
|
|
20230628,122300,2157476800,78800,78900,78900,78800,24
|
|
20230628,122200,2155584800,78900,78900,78900,78800,51
|
|
20230628,122100,2151562600,78900,79000,79000,78900,91
|
|
20230628,122000,2144381900,79000,78900,79000,78900,185
|
|
20230628,121900,2129783700,78900,78900,78900,78800,250
|
|
20230628,121800,2110080600,78900,78800,78900,78800,100
|
|
20230628,121700,2102191700,78900,79000,79000,78900,36
|
|
20230628,121600,2099348400,78900,78900,79000,78900,72
|
|
20230628,121500,2093666900,78900,78900,78900,78900,35
|
|
20230628,121400,2090905400,78900,79000,79000,78900,53
|
|
20230628,121300,2086719700,79000,79000,79000,78900,45
|
|
20230628,121200,2083166200,79000,78900,79000,78900,30
|
|
20230628,121100,2080796400,78900,79000,79000,78900,94
|
|
20230628,121000,2073372800,79000,78900,79000,78900,26
|
|
20230628,120900,2071320100,79000,78900,79000,78900,41
|
|
20230628,120800,2068082100,78900,79000,79000,78900,82
|
|
20230628,120700,2061605200,78900,78900,79000,78900,37
|
|
20230628,120600,2058684700,79000,78900,79000,78900,46
|
|
20230628,120500,2055052100,79000,78900,79000,78900,175
|
|
20230628,120400,2041238900,78900,79000,79000,78900,65
|
|
20230628,120300,2036109800,79000,79100,79100,79000,171
|
|
20230628,120200,2022597900,79100,79100,79100,79000,66
|
|
20230628,120100,2017378200,79100,79000,79100,79000,228
|
|
20230628,120000,1999360100,78900,78900,79000,78900,57
|
|
20230628,115900,1994859500,79000,78900,79000,78900,71
|
|
20230628,115800,1989251600,78900,79000,79000,78900,90
|
|
20230628,115700,1982145600,79000,78900,79100,78800,473
|
|
20230628,115600,1944802700,78800,78900,78900,78800,73
|
|
20230628,115500,1939043100,78800,78800,78900,78800,21
|
|
20230628,115400,1937388200,78800,78800,78900,78800,489
|
|
20230628,115300,1898809100,78900,78800,78900,78800,236
|
|
20230628,115200,1880209500,78800,78700,78800,78700,58
|
|
20230628,115100,1875641300,78700,78800,78800,78700,139
|
|
20230628,115000,1864696400,78800,78800,78800,78800,45
|
|
20230628,114900,1861150400,78700,78800,78800,78700,28
|
|
20230628,114800,1858945300,78800,78900,78900,78800,198
|
|
20230628,114700,1843333300,78800,78800,78900,78800,59
|
|
20230628,114600,1838681000,78800,78900,78900,78800,65
|
|
20230628,114500,1833554200,78900,78800,78900,78800,159
|
|
20230628,114400,1821015900,78800,78700,78800,78700,267
|
|
20230628,114300,1799977300,78800,78800,78800,78700,100
|
|
20230628,114200,1792101600,78800,78800,78800,78700,121
|
|
20230628,114100,1782567800,78800,79000,79000,78800,33
|
|
20230628,114000,1779961200,79000,78900,79000,78900,141
|
|
20230628,113900,1768831300,79000,78800,79200,78800,2205
|
|
20230628,113800,1594867200,78800,78500,78800,78500,1700
|
|
20230628,113700,1460983100,78600,78600,78600,78600,87
|
|
20230628,113600,1454144900,78600,78500,78600,78500,37
|
|
20230628,113500,1451240100,78500,78500,78500,78500,263
|
|
20230628,113400,1430594600,78500,78500,78500,78400,57
|
|
20230628,113300,1426120300,78400,78400,78500,78400,79
|
|
20230628,113200,1419925500,78500,78400,78500,78400,22
|
|
20230628,113100,1418199300,78400,78400,78400,78300,81
|
|
20230628,113000,1411850300,78400,78300,78400,78300,62
|
|
20230628,112900,1406990700,78400,78400,78400,78300,61
|
|
20230628,112800,1402210700,78400,78300,78400,78300,53
|
|
20230628,112700,1398055800,78400,78500,78500,78400,58
|
|
20230628,112600,1393505600,78600,78400,78600,78400,37
|
|
20230628,112500,1390601800,78400,78400,78400,78400,51
|
|
20230628,112400,1386603400,78300,78500,78500,78300,33
|
|
20230628,112300,1384015700,78600,78500,78600,78500,91
|
|
20230628,112200,1376868400,78400,78400,78500,78400,44
|
|
20230628,112100,1373416100,78500,78500,78500,78400,30
|
|
20230628,112000,1371061300,78500,78400,78500,78300,79
|
|
20230628,111900,1364867900,78400,78400,78400,78300,157
|
|
20230628,111800,1352569100,78400,78500,78500,78400,35
|
|
20230628,111700,1349823100,78500,78500,78500,78400,43
|
|
20230628,111600,1346447700,78400,78400,78400,78400,17
|
|
20230628,111500,1345114900,78500,78400,78500,78300,118
|
|
20230628,111400,1335859300,78500,78400,78500,78400,198
|
|
20230628,111300,1320334000,78300,78400,78400,78300,19
|
|
20230628,111200,1318846200,78400,78400,78600,78300,718
|
|
20230628,111100,1262446700,78400,78400,78400,78300,37
|
|
20230628,111000,1259547900,78500,78500,78500,78500,15
|
|
20230628,110900,1258370400,78500,78400,78600,78400,79
|
|
20230628,110800,1252168400,78500,78500,78500,78500,0
|
|
20230628,110700,1252168400,78500,78500,78500,78400,165
|
|
20230628,110600,1239221000,78400,78400,78400,78400,69
|
|
20230628,110500,1233811400,78400,78400,78500,78400,18
|
|
20230628,110400,1232399900,78500,78500,78500,78400,24
|
|
20230628,110300,1230517000,78500,78500,78500,78500,74
|
|
20230628,110200,1224708000,78500,78400,78500,78400,79
|
|
20230628,110100,1218514300,78500,78400,78500,78400,168
|
|
20230628,110000,1205337900,78400,78400,78400,78300,91
|
|
20230628,105900,1198205200,78300,78400,78400,78300,244
|
|
20230628,105800,1179079700,78500,78400,78500,78400,65
|
|
20230628,105700,1173981100,78400,78700,78700,78300,341
|
|
20230628,105600,1147182700,78700,78300,78700,78300,673
|
|
20230628,105500,1094332400,78400,78500,78500,78400,314
|
|
20230628,105400,1069702400,78500,78500,78600,78500,184
|
|
20230628,105300,1055258300,78500,78500,78600,78500,92
|
|
20230628,105200,1048034100,78500,78500,78500,78400,281
|
|
20230628,105100,1025976600,78500,78300,78500,78200,438
|
|
20230628,105000,991655800,78300,78200,78300,78200,847
|
|
20230628,104900,925361000,78200,77900,78200,77900,739
|
|
20230628,104800,867689200,77900,77900,77900,77800,202
|
|
20230628,104700,851953500,77800,77900,77900,77800,85
|
|
20230628,104600,845337200,77800,77800,77800,77700,144
|
|
20230628,104500,834134900,77800,77900,77900,77800,14
|
|
20230628,104400,833044700,77800,77800,77900,77700,413
|
|
20230628,104300,800911600,77800,77700,77800,77700,365
|
|
20230628,104200,772548900,77700,77800,77800,77700,30
|
|
20230628,104100,770215800,77800,77700,77800,77700,85
|
|
20230628,104000,763605100,77700,77700,77800,77700,101
|
|
20230628,103900,755751100,77800,77800,77800,77800,17
|
|
20230628,103800,754428500,77800,77700,77800,77700,91
|
|
20230628,103700,747350400,77700,77700,77700,77700,4
|
|
20230628,103600,747039600,77700,77800,77800,77700,18
|
|
20230628,103500,745640100,77700,77700,77700,77700,9
|
|
20230628,103400,744940800,77700,77700,77800,77700,106
|
|
20230628,103300,736704400,77700,77800,77800,77700,51
|
|
20230628,103200,732737500,77800,77800,77800,77800,119
|
|
20230628,103100,723479300,77800,77900,77900,77800,25
|
|
20230628,103000,721533900,77900,77900,77900,77900,11
|
|
20230628,102900,720677000,77800,77800,77800,77800,40
|
|
20230628,102800,717565000,77800,77800,77800,77800,8
|
|
20230628,102700,716942600,77800,77800,77800,77800,41
|
|
20230628,102600,713752800,77800,77800,77800,77800,103
|
|
20230628,102500,705739400,77800,77800,77800,77800,2
|
|
20230628,102400,705583800,77700,77800,77800,77700,21
|
|
20230628,102300,703951200,77800,77800,77800,77800,14
|
|
20230628,102200,702862000,77800,77800,77800,77800,39
|
|
20230628,102100,699827800,77800,77700,77800,77600,191
|
|
20230628,102000,684987000,77700,77700,77700,77600,13
|
|
20230628,101900,683977800,77700,77600,77700,77600,236
|
|
20230628,101800,665654000,77600,77700,77700,77600,20
|
|
20230628,101700,664101000,77600,77600,77600,77600,20
|
|
20230628,101600,662549000,77600,77700,77700,77600,130
|
|
20230628,101500,652458000,77700,77900,77900,77700,59
|
|
20230628,101400,647869900,77800,77700,77800,77700,81
|
|
20230628,101300,641575600,77700,77700,77700,77700,9
|
|
20230628,101200,640876300,77800,77800,77800,77800,141
|
|
20230628,101100,629906500,77700,77700,77700,77700,54
|
|
20230628,101000,625710700,77700,77800,77800,77700,28
|
|
20230628,100900,623532500,77800,77800,77800,77800,10
|
|
20230628,100800,622754500,77900,77900,77900,77900,3
|
|
20230628,100700,622520800,77800,77800,77800,77800,14
|
|
20230628,100600,621431600,77800,77800,77800,77800,70
|
|
20230628,100500,615985600,77800,77800,77800,77700,38
|
|
20230628,100400,613031300,77700,77700,77800,77700,30
|
|
20230628,100300,610699600,77800,77800,77800,77800,2
|
|
20230628,100200,610544000,77700,77600,77700,77600,31
|
|
20230628,100100,608135400,77600,77600,77600,77600,0
|
|
20230628,100000,608135400,77600,77700,77700,77600,13
|
|
20230628,095900,607126400,77700,77600,77700,77600,12
|
|
20230628,095800,606195000,77600,77600,77600,77500,67
|
|
20230628,095700,600996700,77600,77600,77600,77500,32
|
|
20230628,095600,598513800,77600,77600,77600,77500,41
|
|
20230628,095500,595332700,77700,77800,77800,77600,148
|
|
20230628,095400,583847500,77600,77700,77700,77600,167
|
|
20230628,095300,570877600,77900,77700,77900,77700,85
|
|
20230628,095200,564267800,77700,77700,77700,77600,202
|
|
20230628,095100,548592400,77600,77800,77800,77600,231
|
|
20230628,095000,530656600,77800,77700,77800,77700,285
|
|
20230628,094900,508484200,77800,77700,77800,77600,262
|
|
20230628,094800,488125400,77700,77700,77700,77700,4
|
|
20230628,094700,487814600,77600,77600,77600,77500,395
|
|
20230628,094600,457170800,77600,77700,77700,77600,2
|
|
20230628,094500,457015500,77700,77800,77800,77600,1065
|
|
20230628,094400,374358500,77700,77800,77800,77700,20
|
|
20230628,094300,372803800,77700,77800,77800,77700,5
|
|
20230628,094200,372415000,77700,77800,77800,77700,226
|
|
20230628,094100,354853200,77800,77800,77800,77800,2
|
|
20230628,094000,354697600,77800,77800,77900,77800,99
|
|
20230628,093900,346995100,77800,77900,77900,77800,7
|
|
20230628,093800,346450000,77900,77800,77900,77800,119
|
|
20230628,093700,337190900,77900,78000,78100,77900,134
|
|
20230628,093600,326750700,78000,77800,78000,77700,366
|
|
20230628,093500,298261800,77800,77700,77800,77700,3
|
|
20230628,093400,298028600,77800,77700,77800,77700,43
|
|
20230628,093300,294683500,77700,77700,77700,77600,69
|
|
20230628,093200,289323400,77600,77700,77700,77600,172
|
|
20230628,093100,275962600,77800,77700,77800,77700,32
|
|
20230628,093000,273476000,77700,77700,77700,77700,22
|
|
20230628,092900,271766600,77700,77700,77700,77700,112
|
|
20230628,092800,263064200,77700,77700,77700,77700,18
|
|
20230628,092700,261665600,77800,77700,77800,77700,63
|
|
20230628,092600,256770400,77700,77700,77800,77700,35
|
|
20230628,092500,254050800,77700,77700,77800,77700,271
|
|
20230628,092400,232980500,77700,77700,77700,77700,19
|
|
20230628,092300,231504200,77700,77700,77700,77700,53
|
|
20230628,092200,227386100,77700,77700,77700,77700,61
|
|
20230628,092100,222646400,77800,77700,77800,77700,134
|
|
20230628,092000,212234300,77700,77800,77800,77700,101
|
|
20230628,091900,204377900,77800,77800,77800,77800,149
|
|
20230628,091800,192785700,77800,77900,77900,77800,256
|
|
20230628,091700,172863400,77800,77800,77900,77800,86
|
|
20230628,091600,166166100,77800,77800,77900,77800,63
|
|
20230628,091500,161260800,77900,77900,78000,77900,47
|
|
20230628,091400,157599000,77900,77800,77900,77800,61
|
|
20230628,091300,152852100,77900,77900,77900,77900,10
|
|
20230628,091200,152073100,77900,77800,77900,77800,62
|
|
20230628,091100,147247300,77800,77800,77900,77800,35
|
|
20230628,091000,144522900,77900,77900,77900,77700,258
|
|
20230628,090900,124439400,77900,77900,77900,77900,11
|
|
20230628,090800,123582500,78000,78000,78100,77900,370
|
|
20230628,090700,94719800,78000,77900,78000,77900,241
|
|
20230628,090600,75942400,77800,77800,77900,77800,42
|
|
20230628,090500,72674700,77800,77800,77800,77800,100
|
|
20230628,090400,64894700,77800,77900,77900,77800,2
|
|
20230628,090300,64739000,77800,78000,78000,77800,255
|
|
20230628,090200,44877700,78100,78000,78100,77900,380
|
|
20230628,090100,15237100,78100,78300,78300,78100,152
|
|
20230628,090000,3360700,78300,78100,78300,78100,43
|