606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,190200,5527841100,64100,64100,64100,64100,0
|
|
20230613,190100,5527841100,64100,64100,64100,64100,0
|
|
20230613,190000,5527841100,64100,64100,64100,64100,0
|
|
20230613,185900,5527841100,64100,64100,64100,64100,0
|
|
20230613,185800,5527841100,64100,64100,64100,64100,0
|
|
20230613,185700,5527841100,64100,64100,64100,64100,0
|
|
20230613,185600,5527841100,64100,64100,64100,64100,0
|
|
20230613,185500,5527841100,64100,64100,64100,64100,0
|
|
20230613,185400,5527841100,64100,64100,64100,64100,0
|
|
20230613,185300,5527841100,64100,64100,64100,64100,0
|
|
20230613,185200,5527841100,64100,64100,64100,64100,0
|
|
20230613,185100,5527841100,64100,64100,64100,64100,0
|
|
20230613,185000,5527841100,64100,64100,64100,64100,0
|
|
20230613,184900,5527841100,64100,64100,64100,64100,0
|
|
20230613,184800,5527841100,64100,64100,64100,64100,0
|
|
20230613,184700,5527841100,64100,64100,64100,64100,0
|
|
20230613,184600,5527841100,64100,64100,64100,64100,0
|
|
20230613,184500,5527841100,64100,64100,64100,64100,0
|
|
20230613,184400,5527841100,64100,64100,64100,64100,0
|
|
20230613,184300,5527841100,64100,64100,64100,64100,0
|
|
20230613,184200,5527841100,64100,64100,64100,64100,0
|
|
20230613,184100,5527841100,64100,64100,64100,64100,0
|
|
20230613,184000,5527841100,64100,64100,64100,64100,0
|
|
20230613,183900,5527841100,64100,64100,64100,64100,0
|
|
20230613,183800,5527841100,64100,64100,64100,64100,0
|
|
20230613,183700,5527841100,64100,64100,64100,64100,0
|
|
20230613,183600,5527841100,64100,64100,64100,64100,0
|
|
20230613,183500,5527841100,64100,64100,64100,64100,0
|
|
20230613,183400,5527841100,64100,64100,64100,64100,0
|
|
20230613,183300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,183200,5527841100,64100,64100,64100,64100,0
|
|
20230613,183100,5527841100,64100,64100,64100,64100,0
|
|
20230613,183000,5527841100,64100,64100,64100,64100,0
|
|
20230613,182900,5527841100,64100,64100,64100,64100,0
|
|
20230613,182800,5527841100,64100,64100,64100,64100,0
|
|
20230613,182700,5527841100,64100,64100,64100,64100,0
|
|
20230613,182600,5527841100,64100,64100,64100,64100,0
|
|
20230613,182500,5527841100,64100,64100,64100,64100,0
|
|
20230613,182400,5527841100,64100,64100,64100,64100,0
|
|
20230613,182300,5527841100,64100,64100,64100,64100,0
|
|
20230613,182200,5527841100,64100,64100,64100,64100,0
|
|
20230613,182100,5527841100,64100,64100,64100,64100,0
|
|
20230613,182000,5527841100,64100,64100,64100,64100,0
|
|
20230613,181900,5527841100,64100,64100,64100,64100,0
|
|
20230613,181800,5527841100,64100,64100,64100,64100,0
|
|
20230613,181700,5527841100,64100,64100,64100,64100,0
|
|
20230613,181600,5527841100,64100,64100,64100,64100,0
|
|
20230613,181500,5527841100,64100,64100,64100,64100,0
|
|
20230613,181400,5527841100,64100,64100,64100,64100,0
|
|
20230613,181300,5527841100,64100,64100,64100,64100,0
|
|
20230613,181200,5527841100,64100,64100,64100,64100,0
|
|
20230613,181100,5527841100,64100,64100,64100,64100,0
|
|
20230613,181000,5527841100,64100,64100,64100,64100,0
|
|
20230613,180900,5527841100,64100,64100,64100,64100,0
|
|
20230613,180800,5527841100,64100,64100,64100,64100,0
|
|
20230613,180700,5527841100,64100,64100,64100,64100,0
|
|
20230613,180600,5527841100,64100,64100,64100,64100,0
|
|
20230613,180500,5527841100,64100,64100,64100,64100,0
|
|
20230613,180400,5527841100,64100,64100,64100,64100,0
|
|
20230613,180300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,180200,5527841100,64100,64100,64100,64100,0
|
|
20230613,180100,5527841100,64100,64100,64100,64100,0
|
|
20230613,180000,5527841100,64100,64100,64100,64100,0
|
|
20230613,175900,5527841100,64100,64100,64100,64100,0
|
|
20230613,175800,5527841100,64100,64100,64100,64100,0
|
|
20230613,175700,5527841100,64100,64100,64100,64100,0
|
|
20230613,175600,5527841100,64100,64100,64100,64100,0
|
|
20230613,175500,5527841100,64100,64100,64100,64100,0
|
|
20230613,175400,5527841100,64100,64100,64100,64100,0
|
|
20230613,175300,5527841100,64100,64100,64100,64100,0
|
|
20230613,175200,5527841100,64100,64100,64100,64100,0
|
|
20230613,175100,5527841100,64100,64100,64100,64100,0
|
|
20230613,175000,5527841100,64100,64100,64100,64100,0
|
|
20230613,174900,5527841100,64100,64100,64100,64100,0
|
|
20230613,174800,5527841100,64100,64100,64100,64100,0
|
|
20230613,174700,5527841100,64100,64100,64100,64100,0
|
|
20230613,174600,5527841100,64100,64100,64100,64100,0
|
|
20230613,174500,5527841100,64100,64100,64100,64100,0
|
|
20230613,174400,5527841100,64100,64100,64100,64100,0
|
|
20230613,174300,5527841100,64100,64100,64100,64100,0
|
|
20230613,174200,5527841100,64100,64100,64100,64100,0
|
|
20230613,174100,5527841100,64100,64100,64100,64100,0
|
|
20230613,174000,5527841100,64100,64100,64100,64100,0
|
|
20230613,173900,5527841100,64100,64100,64100,64100,0
|
|
20230613,173800,5527841100,64100,64100,64100,64100,0
|
|
20230613,173700,5527841100,64100,64100,64100,64100,0
|
|
20230613,173600,5527841100,64100,64100,64100,64100,0
|
|
20230613,173500,5527841100,64100,64100,64100,64100,0
|
|
20230613,173400,5527841100,64100,64100,64100,64100,0
|
|
20230613,173300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,173200,5527841100,64100,64100,64100,64100,0
|
|
20230613,173100,5527841100,64100,64100,64100,64100,0
|
|
20230613,173000,5527841100,64100,64100,64100,64100,0
|
|
20230613,172900,5527841100,64100,64100,64100,64100,0
|
|
20230613,172800,5527841100,64100,64100,64100,64100,0
|
|
20230613,172700,5527841100,64100,64100,64100,64100,0
|
|
20230613,172600,5527841100,64100,64100,64100,64100,0
|
|
20230613,172500,5527841100,64100,64100,64100,64100,0
|
|
20230613,172400,5527841100,64100,64100,64100,64100,0
|
|
20230613,172300,5527841100,64100,64100,64100,64100,0
|
|
20230613,172200,5527841100,64100,64100,64100,64100,0
|
|
20230613,172100,5527841100,64100,64100,64100,64100,0
|
|
20230613,172000,5527841100,64100,64100,64100,64100,0
|
|
20230613,171900,5527841100,64100,64100,64100,64100,0
|
|
20230613,171800,5527841100,64100,64100,64100,64100,0
|
|
20230613,171700,5527841100,64100,64100,64100,64100,0
|
|
20230613,171600,5527841100,64100,64100,64100,64100,0
|
|
20230613,171500,5527841100,64100,64100,64100,64100,0
|
|
20230613,171400,5527841100,64100,64100,64100,64100,0
|
|
20230613,171300,5527841100,64100,64100,64100,64100,0
|
|
20230613,171200,5527841100,64100,64100,64100,64100,0
|
|
20230613,171100,5527841100,64100,64100,64100,64100,0
|
|
20230613,171000,5527841100,64100,64100,64100,64100,0
|
|
20230613,170900,5527841100,64100,64100,64100,64100,0
|
|
20230613,170800,5527841100,64100,64100,64100,64100,0
|
|
20230613,170700,5527841100,64100,64100,64100,64100,0
|
|
20230613,170600,5527841100,64100,64100,64100,64100,0
|
|
20230613,170500,5527841100,64100,64100,64100,64100,0
|
|
20230613,170400,5527841100,64100,64100,64100,64100,0
|
|
20230613,170300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,170200,5527841100,64100,64100,64100,64100,0
|
|
20230613,170100,5527841100,64100,64100,64100,64100,0
|
|
20230613,170000,5527841100,64100,64100,64100,64100,0
|
|
20230613,165900,5527841100,64100,64100,64100,64100,0
|
|
20230613,165800,5527841100,64100,64100,64100,64100,0
|
|
20230613,165700,5527841100,64100,64100,64100,64100,0
|
|
20230613,165600,5527841100,64100,64100,64100,64100,0
|
|
20230613,165500,5527841100,64100,64100,64100,64100,0
|
|
20230613,165400,5527841100,64100,64100,64100,64100,0
|
|
20230613,165300,5527841100,64100,64100,64100,64100,0
|
|
20230613,165200,5527841100,64100,64100,64100,64100,0
|
|
20230613,165100,5527841100,64100,64100,64100,64100,0
|
|
20230613,165000,5527841100,64100,64100,64100,64100,0
|
|
20230613,164900,5527841100,64100,64100,64100,64100,0
|
|
20230613,164800,5527841100,64100,64100,64100,64100,0
|
|
20230613,164700,5527841100,64100,64100,64100,64100,0
|
|
20230613,164600,5527841100,64100,64100,64100,64100,0
|
|
20230613,164500,5527841100,64100,64100,64100,64100,0
|
|
20230613,164400,5527841100,64100,64100,64100,64100,0
|
|
20230613,164300,5527841100,64100,64100,64100,64100,0
|
|
20230613,164200,5527841100,64100,64100,64100,64100,0
|
|
20230613,164100,5527841100,64100,64100,64100,64100,0
|
|
20230613,164000,5527841100,64100,64100,64100,64100,0
|
|
20230613,163900,5527841100,64100,64100,64100,64100,0
|
|
20230613,163800,5527841100,64100,64100,64100,64100,0
|
|
20230613,163700,5527841100,64100,64100,64100,64100,0
|
|
20230613,163600,5527841100,64100,64100,64100,64100,0
|
|
20230613,163500,5527841100,64100,64100,64100,64100,0
|
|
20230613,163400,5527841100,64100,64100,64100,64100,0
|
|
20230613,163300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,163200,5527841100,64100,64100,64100,64100,0
|
|
20230613,163100,5527841100,64100,64100,64100,64100,0
|
|
20230613,163000,5527841100,64100,64100,64100,64100,0
|
|
20230613,162900,5527841100,64100,64100,64100,64100,0
|
|
20230613,162800,5527841100,64100,64100,64100,64100,0
|
|
20230613,162700,5527841100,64100,64100,64100,64100,0
|
|
20230613,162600,5527841100,64100,64100,64100,64100,0
|
|
20230613,162500,5527841100,64100,64100,64100,64100,0
|
|
20230613,162400,5527841100,64100,64100,64100,64100,0
|
|
20230613,162300,5527841100,64100,64100,64100,64100,0
|
|
20230613,162200,5527841100,64100,64100,64100,64100,0
|
|
20230613,162100,5527841100,64100,64100,64100,64100,0
|
|
20230613,162000,5527841100,64100,64100,64100,64100,0
|
|
20230613,161900,5527841100,64100,64100,64100,64100,0
|
|
20230613,161800,5527841100,64100,64100,64100,64100,0
|
|
20230613,161700,5527841100,64100,64100,64100,64100,0
|
|
20230613,161600,5527841100,64100,64100,64100,64100,0
|
|
20230613,161500,5527841100,64100,64100,64100,64100,0
|
|
20230613,161400,5527841100,64100,64100,64100,64100,0
|
|
20230613,161300,5527841100,64100,64100,64100,64100,0
|
|
20230613,161200,5527841100,64100,64100,64100,64100,0
|
|
20230613,161100,5527841100,64100,64100,64100,64100,0
|
|
20230613,161000,5527841100,64100,64100,64100,64100,0
|
|
20230613,160900,5527841100,64100,64100,64100,64100,0
|
|
20230613,160800,5527841100,64100,64100,64100,64100,0
|
|
20230613,160700,5527841100,64100,64100,64100,64100,0
|
|
20230613,160600,5527841100,64100,64100,64100,64100,0
|
|
20230613,160500,5527841100,64100,64100,64100,64100,0
|
|
20230613,160400,5527841100,64100,64100,64100,64100,0
|
|
20230613,160300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,160200,5527841100,64100,64100,64100,64100,0
|
|
20230613,160100,5527841100,64100,64100,64100,64100,0
|
|
20230613,160000,5527841100,64100,64100,64100,64100,0
|
|
20230613,155900,5527841100,64100,64100,64100,64100,0
|
|
20230613,155800,5527841100,64100,64100,64100,64100,0
|
|
20230613,155700,5527841100,64100,64100,64100,64100,0
|
|
20230613,155600,5527841100,64100,64100,64100,64100,0
|
|
20230613,155500,5527841100,64100,64100,64100,64100,0
|
|
20230613,155400,5527841100,64100,64100,64100,64100,0
|
|
20230613,155300,5527841100,64100,64100,64100,64100,0
|
|
20230613,155200,5527841100,64100,64100,64100,64100,0
|
|
20230613,155100,5527841100,64100,64100,64100,64100,0
|
|
20230613,155000,5527841100,64100,64100,64100,64100,0
|
|
20230613,154900,5527841100,64100,64100,64100,64100,0
|
|
20230613,154800,5527841100,64100,64100,64100,64100,0
|
|
20230613,154700,5527841100,64100,64100,64100,64100,0
|
|
20230613,154600,5527841100,64100,64100,64100,64100,0
|
|
20230613,154500,5527841100,64100,64100,64100,64100,0
|
|
20230613,154400,5527841100,64100,64100,64100,64100,0
|
|
20230613,154300,5527841100,64100,64100,64100,64100,0
|
|
20230613,154200,5527841100,64100,64100,64100,64100,0
|
|
20230613,154100,5527841100,64100,64100,64100,64100,0
|
|
20230613,154000,5527841100,64100,64100,64100,64100,0
|
|
20230613,153900,5527841100,64100,64100,64100,64100,0
|
|
20230613,153800,5527841100,64100,64100,64100,64100,0
|
|
20230613,153700,5527841100,64100,64100,64100,64100,0
|
|
20230613,153600,5527841100,64100,64100,64100,64100,0
|
|
20230613,153500,5527841100,64100,64100,64100,64100,0
|
|
20230613,153400,5527841100,64100,64100,64100,64100,0
|
|
20230613,153300,5527841100,64100,64100,64100,64100,1415
|
|
20230613,153200,5527841100,64100,64100,64100,64100,0
|
|
20230613,153100,5527841100,64100,64100,64100,64100,0
|
|
20230613,153000,5527841100,64100,64100,64100,64100,1415
|
|
20230613,152900,5437139600,64200,64200,64200,64200,0
|
|
20230613,152800,5437139600,64200,64200,64200,64200,0
|
|
20230613,152700,5437139600,64200,64200,64200,64200,0
|
|
20230613,152600,5437139600,64200,64200,64200,64200,0
|
|
20230613,152500,5437139600,64200,64200,64200,64200,0
|
|
20230613,152400,5437139600,64200,64200,64200,64200,0
|
|
20230613,152300,5437139600,64200,64200,64200,64200,0
|
|
20230613,152200,5437139600,64200,64200,64200,64200,0
|
|
20230613,152100,5437139600,64200,64200,64200,64200,0
|
|
20230613,152000,5437139600,64200,64200,64200,64200,0
|
|
20230613,151900,5437139600,64200,64100,64200,64100,56
|
|
20230613,151800,5433544700,64100,64100,64100,64100,190
|
|
20230613,151700,5421365700,64100,64100,64100,64000,115
|
|
20230613,151600,5413997800,64100,64000,64100,64000,18
|
|
20230613,151500,5412844800,64000,64000,64000,64000,308
|
|
20230613,151400,5393132800,64000,64100,64100,64000,26
|
|
20230613,151300,5391467400,64100,64100,64100,64100,3
|
|
20230613,151200,5391275100,64100,64100,64100,64000,1604
|
|
20230613,151100,5288493300,64100,64200,64200,64100,33
|
|
20230613,151000,5286374900,64200,64200,64200,64200,6
|
|
20230613,150900,5285989700,64200,64200,64200,64200,50
|
|
20230613,150800,5282779700,64200,64300,64300,64200,28
|
|
20230613,150700,5280981100,64100,64200,64200,64100,27
|
|
20230613,150600,5279249300,64200,64200,64200,64200,152
|
|
20230613,150500,5269490900,64200,64200,64200,64200,5
|
|
20230613,150400,5269169900,64200,64200,64200,64200,56
|
|
20230613,150300,5265574700,64200,64200,64200,64100,23
|
|
20230613,150200,5264098200,64200,64100,64200,64100,71
|
|
20230613,150100,5259546300,64100,64100,64100,64100,60
|
|
20230613,150000,5255700300,64100,64100,64100,64100,4
|
|
20230613,145900,5255443900,64100,64100,64200,64100,10
|
|
20230613,145800,5254802700,64200,64200,64200,64200,71
|
|
20230613,145700,5250244500,64100,64100,64100,64100,22
|
|
20230613,145600,5248834300,64200,64200,64200,64100,772
|
|
20230613,145500,5199332300,64400,64200,64400,64200,46
|
|
20230613,145400,5196378900,64400,64100,64400,64100,52
|
|
20230613,145300,5193045200,64100,64100,64100,64100,0
|
|
20230613,145200,5193045200,64100,64200,64200,64100,48
|
|
20230613,145100,5189963700,64200,64200,64200,64200,5
|
|
20230613,145000,5189642700,64200,64100,64200,64100,112
|
|
20230613,144900,5182455400,64100,64000,64100,64000,46
|
|
20230613,144800,5179507100,64000,64100,64100,64000,93
|
|
20230613,144700,5173547300,64100,64100,64100,64000,10
|
|
20230613,144600,5172906400,64000,64100,64200,64000,635
|
|
20230613,144500,5132198400,64100,64100,64100,64100,97
|
|
20230613,144400,5125980700,64100,64100,64100,64100,60
|
|
20230613,144300,5122134700,64100,64100,64100,64100,47
|
|
20230613,144200,5119122000,64000,64200,64200,64000,1184
|
|
20230613,144100,5043167000,64300,64300,64300,64300,245
|
|
20230613,144000,5027413500,64400,64400,64400,64300,86
|
|
20230613,143900,5021876800,64400,64300,64400,64300,446
|
|
20230613,143800,4993193800,64300,64300,64300,64300,30
|
|
20230613,143700,4991264800,64100,64200,64300,64100,532
|
|
20230613,143600,4957122400,64200,64200,64200,64200,157
|
|
20230613,143500,4947043000,64200,64200,64200,64200,1
|
|
20230613,143400,4946978800,64200,64100,64200,64100,52
|
|
20230613,143300,4943640500,64200,64200,64200,64200,27
|
|
20230613,143200,4941907100,64200,64200,64200,64200,0
|
|
20230613,143100,4941907100,64200,64100,64200,64100,51
|
|
20230613,143000,4938633300,64100,64100,64100,64100,120
|
|
20230613,142900,4930941300,64100,64200,64200,64100,48
|
|
20230613,142800,4927859900,64200,64100,64200,64100,11
|
|
20230613,142700,4927154200,64100,64100,64100,64100,5
|
|
20230613,142600,4926833700,64100,64100,64100,64100,148
|
|
20230613,142500,4917346900,64100,64100,64100,64100,1
|
|
20230613,142400,4917282800,64000,64100,64100,64000,32
|
|
20230613,142300,4915231700,64100,64100,64200,64100,72
|
|
20230613,142200,4910615400,64100,64100,64100,64100,110
|
|
20230613,142100,4903564400,64100,64100,64100,64100,140
|
|
20230613,142000,4894590400,64100,64200,64200,64100,136
|
|
20230613,141900,4885867800,64200,64100,64200,64100,146
|
|
20230613,141800,4876497700,64200,64200,64200,64200,1
|
|
20230613,141700,4876433500,64000,63900,64000,63900,141
|
|
20230613,141600,4867419900,64000,64000,64000,64000,0
|
|
20230613,141500,4867419900,64000,64100,64100,64000,428
|
|
20230613,141400,4840019600,64100,64100,64100,64100,59
|
|
20230613,141300,4836237700,64000,64000,64000,64000,1
|
|
20230613,141200,4836173700,64000,64000,64000,64000,51
|
|
20230613,141100,4832909700,64100,64100,64100,64100,47
|
|
20230613,141000,4829897000,64000,64000,64000,64000,51
|
|
20230613,140900,4826633000,64000,64000,64000,64000,1
|
|
20230613,140800,4826569000,64000,64100,64200,64000,710
|
|
20230613,140700,4781045200,64100,64100,64100,64100,11
|
|
20230613,140600,4780340100,64100,64200,64200,64000,997
|
|
20230613,140500,4716507500,64200,64200,64200,64100,69
|
|
20230613,140400,4712080700,64200,64200,64200,64200,50
|
|
20230613,140300,4708870700,64100,64100,64100,64100,0
|
|
20230613,140200,4708870700,64100,64100,64100,64000,223
|
|
20230613,140100,4694576600,64000,64000,64100,64000,212
|
|
20230613,140000,4681002600,64000,64000,64000,64000,83
|
|
20230613,135900,4675690600,63900,64000,64000,63900,59
|
|
20230613,135800,4671914800,64000,64000,64000,64000,16
|
|
20230613,135700,4670890800,64000,64100,64100,64000,151
|
|
20230613,135600,4661222200,64000,64000,64000,64000,43
|
|
20230613,135500,4658470200,64000,63900,64000,63900,221
|
|
20230613,135400,4644331500,64000,64000,64000,63900,136
|
|
20230613,135300,4635636100,63800,64100,64200,63800,1551
|
|
20230613,135200,4536442200,64100,64100,64100,64100,11
|
|
20230613,135100,4535737100,63900,64200,64200,63900,8037
|
|
20230613,135000,4021247500,64200,64200,64200,64200,71
|
|
20230613,134900,4016689300,64200,64300,64300,64200,139
|
|
20230613,134800,4007763900,64300,64300,64300,64300,158
|
|
20230613,134700,3997604500,64300,64300,64300,64300,28
|
|
20230613,134600,3995804100,64300,64300,64300,64300,130
|
|
20230613,134500,3987445100,64300,64200,64300,64200,65
|
|
20230613,134400,3983267500,64200,64200,64200,64200,52
|
|
20230613,134300,3979929100,64100,64100,64100,64100,59
|
|
20230613,134200,3976147200,64100,64200,64300,64100,508
|
|
20230613,134100,3943535300,64300,64300,64300,64300,48
|
|
20230613,134000,3940448900,64300,64300,64300,64300,54
|
|
20230613,133900,3936976700,64300,64300,64300,64300,307
|
|
20230613,133800,3917236600,64400,64400,64400,64400,10
|
|
20230613,133700,3916592600,64400,64400,64400,64400,0
|
|
20230613,133600,3916592600,64400,64300,64400,64300,106
|
|
20230613,133500,3909772300,64300,64300,64300,64300,0
|
|
20230613,133400,3909772300,64300,64300,64300,64300,42
|
|
20230613,133300,3907071700,64300,64300,64300,64300,135
|
|
20230613,133200,3898391200,64300,64300,64300,64300,17
|
|
20230613,133100,3897298100,64300,64300,64300,64300,88
|
|
20230613,133000,3891639700,64300,64400,64400,64300,419
|
|
20230613,132900,3864693000,64400,64400,64400,64400,0
|
|
20230613,132800,3864693000,64400,64400,64400,64400,48
|
|
20230613,132700,3861601800,64400,64400,64400,64400,119
|
|
20230613,132600,3853938200,64300,64300,64300,64300,50
|
|
20230613,132500,3850723200,64300,64500,64500,64300,1076
|
|
20230613,132400,3781500100,64500,64500,64500,64500,4
|
|
20230613,132300,3781242100,64500,64500,64500,64500,29
|
|
20230613,132200,3779371600,64400,64500,64500,64400,600
|
|
20230613,132100,3740726700,64500,64500,64500,64500,1
|
|
20230613,132000,3740662200,64500,64500,64500,64500,0
|
|
20230613,131900,3740662200,64500,64600,64600,64500,117
|
|
20230613,131800,3733111000,64500,64500,64500,64500,0
|
|
20230613,131700,3733111000,64500,64500,64500,64500,52
|
|
20230613,131600,3729757000,64500,64400,64500,64300,53
|
|
20230613,131500,3726342900,64400,64300,64400,64300,1024
|
|
20230613,131400,3660397600,64300,64500,64500,64300,55
|
|
20230613,131300,3656860600,64600,64600,64600,64600,45
|
|
20230613,131200,3653953600,64400,64300,64400,64300,231
|
|
20230613,131100,3639099300,64300,64500,64500,64300,420
|
|
20230613,131000,3612046000,64500,64400,64500,64400,26
|
|
20230613,130900,3610371000,64300,64400,64400,64300,770
|
|
20230613,130800,3560808100,64500,64600,64600,64500,233
|
|
20230613,130700,3545779500,64600,64600,64600,64600,50
|
|
20230613,130600,3542549500,64700,64700,64700,64700,80
|
|
20230613,130500,3537373500,64700,64700,64700,64700,0
|
|
20230613,130400,3537373500,64700,64800,64800,64700,62
|
|
20230613,130300,3533361600,64800,64800,64800,64800,7
|
|
20230613,130200,3532908000,64800,64800,64800,64800,48
|
|
20230613,130100,3529797600,64800,64800,64800,64800,1
|
|
20230613,130000,3529732800,64600,64800,64800,64600,7
|
|
20230613,125900,3529280200,64800,64600,64800,64500,507
|
|
20230613,125800,3496532700,64800,64800,64800,64800,2
|
|
20230613,125700,3496403100,64600,64800,64800,64600,1442
|
|
20230613,125600,3403188100,64900,64800,64900,64800,73
|
|
20230613,125500,3398456500,64700,64700,64700,64700,0
|
|
20230613,125400,3398456500,64700,64700,64700,64700,0
|
|
20230613,125300,3398456500,64700,64800,64800,64700,249
|
|
20230613,125200,3382341500,64700,64800,64800,64700,197
|
|
20230613,125100,3369582100,64900,64900,64900,64900,0
|
|
20230613,125000,3369582100,64900,64900,64900,64900,46
|
|
20230613,124900,3366596700,64900,64900,64900,64900,3
|
|
20230613,124800,3366402000,64900,64900,64900,64900,10
|
|
20230613,124700,3365753000,64900,64800,64900,64800,52
|
|
20230613,124600,3362378700,64800,64800,64800,64800,1
|
|
20230613,124500,3362313900,64800,64800,64800,64800,64
|
|
20230613,124400,3358166700,64800,64900,64900,64800,101
|
|
20230613,124300,3351614700,64900,64900,64900,64900,2
|
|
20230613,124200,3351484900,64900,64900,64900,64900,0
|
|
20230613,124100,3351484900,64900,64900,64900,64900,0
|
|
20230613,124000,3351484900,64900,64900,64900,64700,206
|
|
20230613,123900,3338141000,65000,65000,65000,65000,11
|
|
20230613,123800,3337426000,65000,65000,65000,65000,91
|
|
20230613,123700,3331511000,64900,64900,64900,64900,2
|
|
20230613,123600,3331381200,64900,64900,64900,64900,1
|
|
20230613,123500,3331316300,64800,64800,64800,64700,30
|
|
20230613,123400,3329372400,64800,64800,64800,64800,157
|
|
20230613,123300,3319198800,64800,64800,64800,64800,51
|
|
20230613,123200,3315894000,64800,64800,64800,64800,3
|
|
20230613,123100,3315699600,64700,64700,64700,64700,0
|
|
20230613,123000,3315699600,64700,64800,64800,64700,60
|
|
20230613,122900,3311812000,64700,64700,64700,64700,0
|
|
20230613,122800,3311812000,64700,64800,64800,64700,61
|
|
20230613,122700,3307864200,64800,64800,64800,64800,242
|
|
20230613,122600,3292182600,64800,64800,64800,64800,1
|
|
20230613,122500,3292117800,64700,64700,64700,64700,0
|
|
20230613,122400,3292117800,64700,64600,64700,64600,57
|
|
20230613,122300,3288431900,64600,64500,64600,64500,183
|
|
20230613,122200,3276610600,64500,64500,64500,64500,5
|
|
20230613,122100,3276288100,64600,64500,64600,64500,53
|
|
20230613,122000,3272864600,64600,64600,64600,64600,2
|
|
20230613,121900,3272735400,64600,64600,64600,64500,19
|
|
20230613,121800,3271508300,64600,64600,64700,64600,90
|
|
20230613,121700,3265689600,64600,64600,64600,64600,360
|
|
20230613,121600,3242433600,64700,64700,64700,64600,27
|
|
20230613,121500,3240689000,64700,64700,64700,64700,46
|
|
20230613,121400,3237712800,64600,64600,64600,64600,0
|
|
20230613,121300,3237712800,64600,64600,64600,64600,183
|
|
20230613,121200,3225891000,64700,64700,64700,64600,60
|
|
20230613,121100,3222009300,64600,64600,64600,64600,2
|
|
20230613,121000,3221880100,64600,64600,64600,64600,183
|
|
20230613,120900,3210058300,64600,64700,64700,64600,467
|
|
20230613,120800,3179889100,64700,64700,64700,64700,2
|
|
20230613,120700,3179759700,64700,64700,64700,64700,60
|
|
20230613,120600,3175877700,64700,64600,64700,64600,129
|
|
20230613,120500,3167539500,64600,64600,64600,64600,1
|
|
20230613,120400,3167474900,64700,64700,64700,64700,94
|
|
20230613,120300,3161393100,64600,64600,64600,64600,1
|
|
20230613,120200,3161328500,64500,64500,64500,64500,0
|
|
20230613,120100,3161328500,64500,64500,64500,64500,0
|
|
20230613,120000,3161328500,64500,64500,64500,64500,55
|
|
20230613,115900,3157781000,64500,64600,64600,64500,1540
|
|
20230613,115800,3058416300,64700,64700,64700,64700,133
|
|
20230613,115700,3049811200,64600,64600,64600,64600,0
|
|
20230613,115600,3049811200,64600,64600,64600,64600,0
|
|
20230613,115500,3049811200,64600,64600,64600,64600,166
|
|
20230613,115400,3039087600,64600,64600,64600,64600,30
|
|
20230613,115300,3037149600,64600,64600,64600,64600,359
|
|
20230613,115200,3013958200,64700,64700,64700,64700,46
|
|
20230613,115100,3010982000,64600,64600,64600,64600,0
|
|
20230613,115000,3010982000,64600,64600,64600,64600,40
|
|
20230613,114900,3008398000,64600,64600,64700,64600,190
|
|
20230613,114800,2996119200,64700,64700,64700,64700,402
|
|
20230613,114700,2970109800,64700,64800,64800,64700,92
|
|
20230613,114600,2964157200,64700,64800,64800,64700,84
|
|
20230613,114500,2958716600,64800,64800,64800,64800,0
|
|
20230613,114400,2958716600,64800,64800,64800,64800,18
|
|
20230613,114300,2957550200,64800,64800,64800,64800,294
|
|
20230613,114200,2938499000,64800,64800,64800,64800,10
|
|
20230613,114100,2937851000,64800,64900,64900,64800,107
|
|
20230613,114000,2930914800,65000,65000,65000,64900,103
|
|
20230613,113900,2924225400,65000,65100,65100,65000,69
|
|
20230613,113800,2919740300,65100,65100,65100,65100,46
|
|
20230613,113700,2916745700,65100,65100,65100,65100,1
|
|
20230613,113600,2916680600,65100,65100,65100,65100,2
|
|
20230613,113500,2916550400,65100,65100,65100,65100,47
|
|
20230613,113400,2913490700,65100,65100,65100,65100,67
|
|
20230613,113300,2909129000,65100,65100,65100,65100,1
|
|
20230613,113200,2909063900,65200,65100,65200,65100,51
|
|
20230613,113100,2905743700,65000,65000,65000,65000,67
|
|
20230613,113000,2901388700,65000,65000,65000,65000,148
|
|
20230613,112900,2891768700,65100,65100,65100,65100,80
|
|
20230613,112800,2886560700,65100,65100,65100,65100,16
|
|
20230613,112700,2885519100,65100,65100,65100,65100,0
|
|
20230613,112600,2885519100,65100,65000,65100,65000,123
|
|
20230613,112500,2877523500,65000,64900,65000,64900,75
|
|
20230613,112400,2872653500,64900,64900,64900,64900,61
|
|
20230613,112300,2868694600,64900,65000,65000,64900,70
|
|
20230613,112200,2864147100,65000,65000,65000,65000,21
|
|
20230613,112100,2862782100,65000,65000,65000,65000,0
|
|
20230613,112000,2862782100,65000,65000,65000,64900,79
|
|
20230613,111900,2857647200,64900,64900,64900,64900,0
|
|
20230613,111800,2857647200,64900,65000,65000,64900,30
|
|
20230613,111700,2855699700,64900,64900,64900,64900,47
|
|
20230613,111600,2852649400,64900,64900,64900,64900,113
|
|
20230613,111500,2845315700,64900,64900,64900,64900,215
|
|
20230613,111400,2831362200,65000,65000,65000,65000,46
|
|
20230613,111300,2828372200,65000,65000,65000,65000,394
|
|
20230613,111200,2802762200,65100,65100,65100,65100,45
|
|
20230613,111100,2799832700,65100,65100,65100,65000,170
|
|
20230613,111000,2788765800,65200,65100,65200,65000,39
|
|
20230613,110900,2786226800,65100,65100,65100,65100,50
|
|
20230613,110800,2782971800,65000,65200,65200,65000,36
|
|
20230613,110700,2780631400,65200,65200,65200,65200,5
|
|
20230613,110600,2780305400,65100,65100,65100,65100,57
|
|
20230613,110500,2776594700,65100,65100,65100,65100,6
|
|
20230613,110400,2776204100,65100,65100,65100,65100,88
|
|
20230613,110300,2770475300,65200,65200,65200,65100,49
|
|
20230613,110200,2767280600,65200,65200,65200,65200,89
|
|
20230613,110100,2761477800,65300,65300,65300,65300,0
|
|
20230613,110000,2761477800,65300,65200,65300,65100,167
|
|
20230613,105900,2750592900,65300,65200,65300,65200,32
|
|
20230613,105800,2748506400,65200,65300,65300,65200,51
|
|
20230613,105700,2745181100,65200,65200,65300,65200,56
|
|
20230613,105600,2741524600,65100,65200,65200,65100,136
|
|
20230613,105500,2732658400,65200,65200,65200,65200,102
|
|
20230613,105400,2726008000,65300,65300,65300,65200,97
|
|
20230613,105300,2719674200,65300,65300,65300,65300,9
|
|
20230613,105200,2719086500,65300,65300,65300,65300,0
|
|
20230613,105100,2719086500,65300,65300,65300,65300,70
|
|
20230613,105000,2714515500,65300,65400,65400,65300,735
|
|
20230613,104900,2666467800,65400,65400,65400,65400,32
|
|
20230613,104800,2664375000,65500,65500,65500,65500,53
|
|
20230613,104700,2660903500,65500,65500,65500,65400,112
|
|
20230613,104600,2653567600,65500,65500,65500,65500,432
|
|
20230613,104500,2625271600,65400,65400,65500,65400,50
|
|
20230613,104400,2621997000,65500,65300,65500,65300,1193
|
|
20230613,104300,2543968600,65300,65200,65300,65200,1085
|
|
20230613,104200,2473118200,65200,65200,65200,65200,410
|
|
20230613,104100,2446386200,65200,65200,65200,65200,398
|
|
20230613,104000,2420436600,65200,65200,65300,65200,81
|
|
20230613,103900,2415154500,65200,65200,65200,65200,103
|
|
20230613,103800,2408438900,65300,65200,65300,65200,17
|
|
20230613,103700,2407330300,65200,65300,65300,65200,47
|
|
20230613,103600,2404261300,65300,65300,65300,65300,135
|
|
20230613,103500,2395445800,65200,65200,65200,65200,84
|
|
20230613,103400,2389969000,65200,65300,65300,65200,400
|
|
20230613,103300,2363849100,65300,65400,65400,65300,362
|
|
20230613,103200,2340205300,65300,65300,65300,65300,291
|
|
20230613,103100,2321203000,65300,65300,65300,65200,761
|
|
20230613,103000,2271510000,65200,65300,65300,65200,194
|
|
20230613,102900,2258847800,65200,65200,65200,65200,495
|
|
20230613,102800,2226573800,65100,65200,65200,65100,52
|
|
20230613,102700,2223184000,65100,65100,65100,65100,50
|
|
20230613,102600,2219929000,65200,65200,65200,65200,37
|
|
20230613,102500,2217516600,65100,65100,65200,65100,160
|
|
20230613,102400,2207095700,65100,65200,65200,65100,43
|
|
20230613,102300,2204296000,65100,65100,65100,65100,10
|
|
20230613,102200,2203645000,65100,65100,65100,65100,232
|
|
20230613,102100,2188541800,65100,65000,65100,65000,7
|
|
20230613,102000,2188086200,65000,65100,65100,65000,57
|
|
20230613,101900,2184379500,65100,65200,65200,65100,452
|
|
20230613,101800,2154924100,65200,65100,65200,65100,338
|
|
20230613,101700,2132887500,65100,65100,65200,65100,163
|
|
20230613,101600,2122266200,65200,65100,65200,65000,123
|
|
20230613,101500,2114265000,65100,65000,65100,65000,147
|
|
20230613,101400,2104708900,64900,64900,65100,64800,3370
|
|
20230613,101300,1885930000,64900,64900,64900,64900,474
|
|
20230613,101200,1855167400,64900,64900,64900,64900,0
|
|
20230613,101100,1855167400,64900,64800,64900,64700,295
|
|
20230613,101000,1836069800,64700,64700,64700,64700,248
|
|
20230613,100900,1820024200,64700,64900,64900,64700,235
|
|
20230613,100800,1804796200,64800,64900,64900,64800,109
|
|
20230613,100700,1797732500,64800,64700,64900,64700,394
|
|
20230613,100600,1772211700,64700,65100,65100,64700,1282
|
|
20230613,100500,1688950000,65100,65200,65200,65100,618
|
|
20230613,100400,1648688700,65200,65200,65300,65200,260
|
|
20230613,100300,1631736100,65300,65300,65300,65200,101
|
|
20230613,100200,1625150000,65300,65300,65300,65300,107
|
|
20230613,100100,1618162900,65300,65200,65300,65200,573
|
|
20230613,100000,1580783100,65200,65300,65300,65200,76
|
|
20230613,095900,1575820500,65300,65200,65300,65100,1299
|
|
20230613,095800,1491219700,65300,65200,65300,65200,330
|
|
20230613,095700,1469702500,65200,65200,65200,65100,566
|
|
20230613,095600,1432800300,65200,65100,65300,65100,2238
|
|
20230613,095500,1286944100,65100,65000,65100,65000,415
|
|
20230613,095400,1259960500,65000,65100,65100,65000,193
|
|
20230613,095300,1247397700,65100,65100,65100,65000,141
|
|
20230613,095200,1238229300,65100,64900,65100,64800,1093
|
|
20230613,095100,1167194000,64900,64700,64900,64700,591
|
|
20230613,095000,1128884400,64600,64600,64600,64600,21
|
|
20230613,094900,1127527800,64600,64700,64700,64600,65
|
|
20230613,094800,1123325800,64700,64700,64700,64700,251
|
|
20230613,094700,1107086100,64700,64700,64800,64700,711
|
|
20230613,094600,1061031100,64700,64600,64700,64500,408
|
|
20230613,094500,1034654500,64600,64700,64700,64600,29
|
|
20230613,094400,1032780100,64700,64600,64700,64600,200
|
|
20230613,094300,1019855300,64500,64400,64500,64400,13
|
|
20230613,094200,1019017800,64400,64600,64600,64300,688
|
|
20230613,094100,974705600,64700,64300,64700,64300,567
|
|
20230613,094000,938141100,64300,64200,64300,64200,356
|
|
20230613,093900,915271900,64100,64100,64200,64100,970
|
|
20230613,093800,853094000,64200,64200,64200,64200,29
|
|
20230613,093700,851232200,64200,64200,64200,64100,294
|
|
20230613,093600,832383000,64200,64100,64200,64100,139
|
|
20230613,093500,823460300,64200,64200,64200,64100,53
|
|
20230613,093400,820059300,64200,64100,64200,64100,64
|
|
20230613,093300,815954700,64100,64200,64300,64100,552
|
|
20230613,093200,780500800,64200,64200,64300,64200,176
|
|
20230613,093100,769190600,64100,64300,64300,64100,237
|
|
20230613,093000,753985000,64200,64200,64200,64200,70
|
|
20230613,092900,749491000,64300,64100,64300,64100,214
|
|
20230613,092800,735755600,64100,64200,64200,64100,168
|
|
20230613,092700,724980500,64200,64300,64300,64200,41
|
|
20230613,092600,722347100,64200,64200,64300,64200,137
|
|
20230613,092500,713551500,64200,64200,64200,64200,120
|
|
20230613,092400,705847500,64200,64200,64200,64200,52
|
|
20230613,092300,702509100,64200,64200,64200,64200,7
|
|
20230613,092200,702059700,64200,64000,64200,64000,248
|
|
20230613,092100,686179100,64000,64100,64100,63900,850
|
|
20230613,092000,631748300,64100,64200,64300,64100,105
|
|
20230613,091900,625017500,64200,64300,64300,64200,734
|
|
20230613,091800,577888600,64300,64300,64300,64300,365
|
|
20230613,091700,554419100,64300,64300,64300,64300,250
|
|
20230613,091600,538344100,64400,64400,64400,64400,767
|
|
20230613,091500,488949300,64400,64400,64400,64400,1
|
|
20230613,091400,488884900,64400,64500,64500,64400,130
|
|
20230613,091300,480510400,64500,64600,64600,64500,130
|
|
20230613,091200,472124600,64600,64600,64600,64500,142
|
|
20230613,091100,462957600,64600,64600,64600,64500,276
|
|
20230613,091000,445132100,64600,64600,64600,64600,150
|
|
20230613,090900,435442100,64600,64800,64800,64600,318
|
|
20230613,090800,414874400,64800,64500,64800,64400,563
|
|
20230613,090700,378477800,64500,64300,64500,64200,1283
|
|
20230613,090600,296024000,64200,64200,64300,64200,127
|
|
20230613,090500,287864600,64200,64300,64300,64200,260
|
|
20230613,090400,271150700,64300,64300,64300,64200,75
|
|
20230613,090300,266333000,64300,64500,64500,64200,915
|
|
20230613,090200,207469500,64300,64400,64500,64200,1228
|
|
20230613,090100,128494800,64400,64600,64600,64300,1522
|
|
20230613,090000,30297400,64600,64600,64600,64600,469
|