658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,195400,6824807000,72700,72700,72700,72700,0
|
|
20230622,195300,6824807000,72700,72700,72700,72700,0
|
|
20230622,195200,6824807000,72700,72700,72700,72700,0
|
|
20230622,195100,6824807000,72700,72700,72700,72700,0
|
|
20230622,195000,6824807000,72700,72700,72700,72700,0
|
|
20230622,194900,6824807000,72700,72700,72700,72700,0
|
|
20230622,194800,6824807000,72700,72700,72700,72700,0
|
|
20230622,194700,6824807000,72700,72700,72700,72700,0
|
|
20230622,194600,6824807000,72700,72700,72700,72700,0
|
|
20230622,194500,6824807000,72700,72700,72700,72700,0
|
|
20230622,194400,6824807000,72700,72700,72700,72700,0
|
|
20230622,194300,6824807000,72700,72700,72700,72700,0
|
|
20230622,194200,6824807000,72700,72700,72700,72700,0
|
|
20230622,194100,6824807000,72700,72700,72700,72700,0
|
|
20230622,194000,6824807000,72700,72700,72700,72700,0
|
|
20230622,193900,6824807000,72700,72700,72700,72700,0
|
|
20230622,193800,6824807000,72700,72700,72700,72700,0
|
|
20230622,193700,6824807000,72700,72700,72700,72700,0
|
|
20230622,193600,6824807000,72700,72700,72700,72700,0
|
|
20230622,193500,6824807000,72700,72700,72700,72700,0
|
|
20230622,193400,6824807000,72700,72700,72700,72700,0
|
|
20230622,193300,6824807000,72700,72700,72700,72700,0
|
|
20230622,193200,6824807000,72700,72700,72700,72700,0
|
|
20230622,193100,6824807000,72700,72700,72700,72700,0
|
|
20230622,193000,6824807000,72700,72700,72700,72700,0
|
|
20230622,192900,6824807000,72700,72700,72700,72700,0
|
|
20230622,192800,6824807000,72700,72700,72700,72700,0
|
|
20230622,192700,6824807000,72700,72700,72700,72700,0
|
|
20230622,192600,6824807000,72700,72700,72700,72700,0
|
|
20230622,192500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,192400,6824807000,72700,72700,72700,72700,0
|
|
20230622,192300,6824807000,72700,72700,72700,72700,0
|
|
20230622,192200,6824807000,72700,72700,72700,72700,0
|
|
20230622,192100,6824807000,72700,72700,72700,72700,0
|
|
20230622,192000,6824807000,72700,72700,72700,72700,0
|
|
20230622,191900,6824807000,72700,72700,72700,72700,0
|
|
20230622,191800,6824807000,72700,72700,72700,72700,0
|
|
20230622,191700,6824807000,72700,72700,72700,72700,0
|
|
20230622,191600,6824807000,72700,72700,72700,72700,0
|
|
20230622,191500,6824807000,72700,72700,72700,72700,0
|
|
20230622,191400,6824807000,72700,72700,72700,72700,0
|
|
20230622,191300,6824807000,72700,72700,72700,72700,0
|
|
20230622,191200,6824807000,72700,72700,72700,72700,0
|
|
20230622,191100,6824807000,72700,72700,72700,72700,0
|
|
20230622,191000,6824807000,72700,72700,72700,72700,0
|
|
20230622,190900,6824807000,72700,72700,72700,72700,0
|
|
20230622,190800,6824807000,72700,72700,72700,72700,0
|
|
20230622,190700,6824807000,72700,72700,72700,72700,0
|
|
20230622,190600,6824807000,72700,72700,72700,72700,0
|
|
20230622,190500,6824807000,72700,72700,72700,72700,0
|
|
20230622,190400,6824807000,72700,72700,72700,72700,0
|
|
20230622,190300,6824807000,72700,72700,72700,72700,0
|
|
20230622,190200,6824807000,72700,72700,72700,72700,0
|
|
20230622,190100,6824807000,72700,72700,72700,72700,0
|
|
20230622,190000,6824807000,72700,72700,72700,72700,0
|
|
20230622,185900,6824807000,72700,72700,72700,72700,0
|
|
20230622,185800,6824807000,72700,72700,72700,72700,0
|
|
20230622,185700,6824807000,72700,72700,72700,72700,0
|
|
20230622,185600,6824807000,72700,72700,72700,72700,0
|
|
20230622,185500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,185400,6824807000,72700,72700,72700,72700,0
|
|
20230622,185300,6824807000,72700,72700,72700,72700,0
|
|
20230622,185200,6824807000,72700,72700,72700,72700,0
|
|
20230622,185100,6824807000,72700,72700,72700,72700,0
|
|
20230622,185000,6824807000,72700,72700,72700,72700,0
|
|
20230622,184900,6824807000,72700,72700,72700,72700,0
|
|
20230622,184800,6824807000,72700,72700,72700,72700,0
|
|
20230622,184700,6824807000,72700,72700,72700,72700,0
|
|
20230622,184600,6824807000,72700,72700,72700,72700,0
|
|
20230622,184500,6824807000,72700,72700,72700,72700,0
|
|
20230622,184400,6824807000,72700,72700,72700,72700,0
|
|
20230622,184300,6824807000,72700,72700,72700,72700,0
|
|
20230622,184200,6824807000,72700,72700,72700,72700,0
|
|
20230622,184100,6824807000,72700,72700,72700,72700,0
|
|
20230622,184000,6824807000,72700,72700,72700,72700,0
|
|
20230622,183900,6824807000,72700,72700,72700,72700,0
|
|
20230622,183800,6824807000,72700,72700,72700,72700,0
|
|
20230622,183700,6824807000,72700,72700,72700,72700,0
|
|
20230622,183600,6824807000,72700,72700,72700,72700,0
|
|
20230622,183500,6824807000,72700,72700,72700,72700,0
|
|
20230622,183400,6824807000,72700,72700,72700,72700,0
|
|
20230622,183300,6824807000,72700,72700,72700,72700,0
|
|
20230622,183200,6824807000,72700,72700,72700,72700,0
|
|
20230622,183100,6824807000,72700,72700,72700,72700,0
|
|
20230622,183000,6824807000,72700,72700,72700,72700,0
|
|
20230622,182900,6824807000,72700,72700,72700,72700,0
|
|
20230622,182800,6824807000,72700,72700,72700,72700,0
|
|
20230622,182700,6824807000,72700,72700,72700,72700,0
|
|
20230622,182600,6824807000,72700,72700,72700,72700,0
|
|
20230622,182500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,182400,6824807000,72700,72700,72700,72700,0
|
|
20230622,182300,6824807000,72700,72700,72700,72700,0
|
|
20230622,182200,6824807000,72700,72700,72700,72700,0
|
|
20230622,182100,6824807000,72700,72700,72700,72700,0
|
|
20230622,182000,6824807000,72700,72700,72700,72700,0
|
|
20230622,181900,6824807000,72700,72700,72700,72700,0
|
|
20230622,181800,6824807000,72700,72700,72700,72700,0
|
|
20230622,181700,6824807000,72700,72700,72700,72700,0
|
|
20230622,181600,6824807000,72700,72700,72700,72700,0
|
|
20230622,181500,6824807000,72700,72700,72700,72700,0
|
|
20230622,181400,6824807000,72700,72700,72700,72700,0
|
|
20230622,181300,6824807000,72700,72700,72700,72700,0
|
|
20230622,181200,6824807000,72700,72700,72700,72700,0
|
|
20230622,181100,6824807000,72700,72700,72700,72700,0
|
|
20230622,181000,6824807000,72700,72700,72700,72700,0
|
|
20230622,180900,6824807000,72700,72700,72700,72700,0
|
|
20230622,180800,6824807000,72700,72700,72700,72700,0
|
|
20230622,180700,6824807000,72700,72700,72700,72700,0
|
|
20230622,180600,6824807000,72700,72700,72700,72700,0
|
|
20230622,180500,6824807000,72700,72700,72700,72700,0
|
|
20230622,180400,6824807000,72700,72700,72700,72700,0
|
|
20230622,180300,6824807000,72700,72700,72700,72700,0
|
|
20230622,180200,6824807000,72700,72700,72700,72700,0
|
|
20230622,180100,6824807000,72700,72700,72700,72700,0
|
|
20230622,180000,6824807000,72700,72700,72700,72700,0
|
|
20230622,175900,6824807000,72700,72700,72700,72700,0
|
|
20230622,175800,6824807000,72700,72700,72700,72700,0
|
|
20230622,175700,6824807000,72700,72700,72700,72700,0
|
|
20230622,175600,6824807000,72700,72700,72700,72700,0
|
|
20230622,175500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,175400,6824807000,72700,72700,72700,72700,0
|
|
20230622,175300,6824807000,72700,72700,72700,72700,0
|
|
20230622,175200,6824807000,72700,72700,72700,72700,0
|
|
20230622,175100,6824807000,72700,72700,72700,72700,0
|
|
20230622,175000,6824807000,72700,72700,72700,72700,0
|
|
20230622,174900,6824807000,72700,72700,72700,72700,0
|
|
20230622,174800,6824807000,72700,72700,72700,72700,0
|
|
20230622,174700,6824807000,72700,72700,72700,72700,0
|
|
20230622,174600,6824807000,72700,72700,72700,72700,0
|
|
20230622,174500,6824807000,72700,72700,72700,72700,0
|
|
20230622,174400,6824807000,72700,72700,72700,72700,0
|
|
20230622,174300,6824807000,72700,72700,72700,72700,0
|
|
20230622,174200,6824807000,72700,72700,72700,72700,0
|
|
20230622,174100,6824807000,72700,72700,72700,72700,0
|
|
20230622,174000,6824807000,72700,72700,72700,72700,0
|
|
20230622,173900,6824807000,72700,72700,72700,72700,0
|
|
20230622,173800,6824807000,72700,72700,72700,72700,0
|
|
20230622,173700,6824807000,72700,72700,72700,72700,0
|
|
20230622,173600,6824807000,72700,72700,72700,72700,0
|
|
20230622,173500,6824807000,72700,72700,72700,72700,0
|
|
20230622,173400,6824807000,72700,72700,72700,72700,0
|
|
20230622,173300,6824807000,72700,72700,72700,72700,0
|
|
20230622,173200,6824807000,72700,72700,72700,72700,0
|
|
20230622,173100,6824807000,72700,72700,72700,72700,0
|
|
20230622,173000,6824807000,72700,72700,72700,72700,0
|
|
20230622,172900,6824807000,72700,72700,72700,72700,0
|
|
20230622,172800,6824807000,72700,72700,72700,72700,0
|
|
20230622,172700,6824807000,72700,72700,72700,72700,0
|
|
20230622,172600,6824807000,72700,72700,72700,72700,0
|
|
20230622,172500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,172400,6824807000,72700,72700,72700,72700,0
|
|
20230622,172300,6824807000,72700,72700,72700,72700,0
|
|
20230622,172200,6824807000,72700,72700,72700,72700,0
|
|
20230622,172100,6824807000,72700,72700,72700,72700,0
|
|
20230622,172000,6824807000,72700,72700,72700,72700,0
|
|
20230622,171900,6824807000,72700,72700,72700,72700,0
|
|
20230622,171800,6824807000,72700,72700,72700,72700,0
|
|
20230622,171700,6824807000,72700,72700,72700,72700,0
|
|
20230622,171600,6824807000,72700,72700,72700,72700,0
|
|
20230622,171500,6824807000,72700,72700,72700,72700,0
|
|
20230622,171400,6824807000,72700,72700,72700,72700,0
|
|
20230622,171300,6824807000,72700,72700,72700,72700,0
|
|
20230622,171200,6824807000,72700,72700,72700,72700,0
|
|
20230622,171100,6824807000,72700,72700,72700,72700,0
|
|
20230622,171000,6824807000,72700,72700,72700,72700,0
|
|
20230622,170900,6824807000,72700,72700,72700,72700,0
|
|
20230622,170800,6824807000,72700,72700,72700,72700,0
|
|
20230622,170700,6824807000,72700,72700,72700,72700,0
|
|
20230622,170600,6824807000,72700,72700,72700,72700,0
|
|
20230622,170500,6824807000,72700,72700,72700,72700,0
|
|
20230622,170400,6824807000,72700,72700,72700,72700,0
|
|
20230622,170300,6824807000,72700,72700,72700,72700,0
|
|
20230622,170200,6824807000,72700,72700,72700,72700,0
|
|
20230622,170100,6824807000,72700,72700,72700,72700,0
|
|
20230622,170000,6824807000,72700,72700,72700,72700,0
|
|
20230622,165900,6824807000,72700,72700,72700,72700,0
|
|
20230622,165800,6824807000,72700,72700,72700,72700,0
|
|
20230622,165700,6824807000,72700,72700,72700,72700,0
|
|
20230622,165600,6824807000,72700,72700,72700,72700,0
|
|
20230622,165500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,165400,6824807000,72700,72700,72700,72700,0
|
|
20230622,165300,6824807000,72700,72700,72700,72700,0
|
|
20230622,165200,6824807000,72700,72700,72700,72700,0
|
|
20230622,165100,6824807000,72700,72700,72700,72700,0
|
|
20230622,165000,6824807000,72700,72700,72700,72700,0
|
|
20230622,164900,6824807000,72700,72700,72700,72700,0
|
|
20230622,164800,6824807000,72700,72700,72700,72700,0
|
|
20230622,164700,6824807000,72700,72700,72700,72700,0
|
|
20230622,164600,6824807000,72700,72700,72700,72700,0
|
|
20230622,164500,6824807000,72700,72700,72700,72700,0
|
|
20230622,164400,6824807000,72700,72700,72700,72700,0
|
|
20230622,164300,6824807000,72700,72700,72700,72700,0
|
|
20230622,164200,6824807000,72700,72700,72700,72700,0
|
|
20230622,164100,6824807000,72700,72700,72700,72700,0
|
|
20230622,164000,6824807000,72700,72700,72700,72700,0
|
|
20230622,163900,6824807000,72700,72700,72700,72700,0
|
|
20230622,163800,6824807000,72700,72700,72700,72700,0
|
|
20230622,163700,6824807000,72700,72700,72700,72700,0
|
|
20230622,163600,6824807000,72700,72700,72700,72700,0
|
|
20230622,163500,6824807000,72700,72700,72700,72700,0
|
|
20230622,163400,6824807000,72700,72700,72700,72700,0
|
|
20230622,163300,6824807000,72700,72700,72700,72700,0
|
|
20230622,163200,6824807000,72700,72700,72700,72700,0
|
|
20230622,163100,6824807000,72700,72700,72700,72700,0
|
|
20230622,163000,6824807000,72700,72700,72700,72700,0
|
|
20230622,162900,6824807000,72700,72700,72700,72700,0
|
|
20230622,162800,6824807000,72700,72700,72700,72700,0
|
|
20230622,162700,6824807000,72700,72700,72700,72700,0
|
|
20230622,162600,6824807000,72700,72700,72700,72700,0
|
|
20230622,162500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,162400,6824807000,72700,72700,72700,72700,0
|
|
20230622,162300,6824807000,72700,72700,72700,72700,0
|
|
20230622,162200,6824807000,72700,72700,72700,72700,0
|
|
20230622,162100,6824807000,72700,72700,72700,72700,0
|
|
20230622,162000,6824807000,72700,72700,72700,72700,0
|
|
20230622,161900,6824807000,72700,72700,72700,72700,0
|
|
20230622,161800,6824807000,72700,72700,72700,72700,0
|
|
20230622,161700,6824807000,72700,72700,72700,72700,0
|
|
20230622,161600,6824807000,72700,72700,72700,72700,0
|
|
20230622,161500,6824807000,72700,72700,72700,72700,0
|
|
20230622,161400,6824807000,72700,72700,72700,72700,0
|
|
20230622,161300,6824807000,72700,72700,72700,72700,0
|
|
20230622,161200,6824807000,72700,72700,72700,72700,0
|
|
20230622,161100,6824807000,72700,72700,72700,72700,0
|
|
20230622,161000,6824807000,72700,72700,72700,72700,0
|
|
20230622,160900,6824807000,72700,72700,72700,72700,0
|
|
20230622,160800,6824807000,72700,72700,72700,72700,0
|
|
20230622,160700,6824807000,72700,72700,72700,72700,0
|
|
20230622,160600,6824807000,72700,72700,72700,72700,0
|
|
20230622,160500,6824807000,72700,72700,72700,72700,0
|
|
20230622,160400,6824807000,72700,72700,72700,72700,0
|
|
20230622,160300,6824807000,72700,72700,72700,72700,0
|
|
20230622,160200,6824807000,72700,72700,72700,72700,0
|
|
20230622,160100,6824807000,72700,72700,72700,72700,0
|
|
20230622,160000,6824807000,72700,72700,72700,72700,0
|
|
20230622,155900,6824807000,72700,72700,72700,72700,0
|
|
20230622,155800,6824807000,72700,72700,72700,72700,0
|
|
20230622,155700,6824807000,72700,72700,72700,72700,0
|
|
20230622,155600,6824807000,72700,72700,72700,72700,0
|
|
20230622,155500,6824807000,72700,72700,72700,72700,3414
|
|
20230622,155400,6824807000,72700,72700,72700,72700,0
|
|
20230622,155300,6824807000,72700,72700,72700,72700,0
|
|
20230622,155200,6824807000,72700,72700,72700,72700,0
|
|
20230622,155100,6824807000,72700,72700,72700,72700,0
|
|
20230622,155000,6824807000,72700,72700,72700,72700,0
|
|
20230622,154900,6824807000,72700,72700,72700,72700,0
|
|
20230622,154800,6824807000,72700,72700,72700,72700,0
|
|
20230622,154700,6824807000,72700,72700,72700,72700,0
|
|
20230622,154600,6824807000,72700,72700,72700,72700,0
|
|
20230622,154500,6824807000,72700,72700,72700,72700,0
|
|
20230622,154400,6824807000,72700,72700,72700,72700,0
|
|
20230622,154300,6824807000,72700,72700,72700,72700,0
|
|
20230622,154200,6824807000,72700,72700,72700,72700,0
|
|
20230622,154100,6824807000,72700,72700,72700,72700,0
|
|
20230622,154000,6824807000,72700,72700,72700,72700,0
|
|
20230622,153900,6824807000,72700,72700,72700,72700,0
|
|
20230622,153800,6824807000,72700,72700,72700,72700,0
|
|
20230622,153700,6824807000,72700,72700,72700,72700,0
|
|
20230622,153600,6824807000,72700,72700,72700,72700,0
|
|
20230622,153500,6824807000,72700,72700,72700,72700,0
|
|
20230622,153400,6824807000,72700,72700,72700,72700,0
|
|
20230622,153300,6824807000,72700,72700,72700,72700,0
|
|
20230622,153200,6824807000,72700,72700,72700,72700,0
|
|
20230622,153100,6824807000,72700,72700,72700,72700,0
|
|
20230622,153000,6824807000,72700,72700,72700,72700,3414
|
|
20230622,152900,6576609200,72600,72600,72600,72600,0
|
|
20230622,152800,6576609200,72600,72600,72600,72600,0
|
|
20230622,152700,6576609200,72600,72600,72600,72600,0
|
|
20230622,152600,6576609200,72600,72600,72600,72600,0
|
|
20230622,152500,6576609200,72600,72600,72600,72600,0
|
|
20230622,152400,6576609200,72600,72600,72600,72600,0
|
|
20230622,152300,6576609200,72600,72600,72600,72600,0
|
|
20230622,152200,6576609200,72600,72600,72600,72600,0
|
|
20230622,152100,6576609200,72600,72600,72600,72600,0
|
|
20230622,152000,6576609200,72600,72600,72600,72600,0
|
|
20230622,151900,6576609200,72600,72700,72700,72500,736
|
|
20230622,151800,6523141300,72600,72600,72600,72500,365
|
|
20230622,151700,6496645400,72500,72500,72600,72500,621
|
|
20230622,151600,6451585100,72500,72400,72500,72400,134
|
|
20230622,151500,6441880800,72500,72400,72500,72400,37
|
|
20230622,151400,6439200300,72500,72600,72600,72500,89
|
|
20230622,151300,6432746500,72500,72600,72600,72500,87
|
|
20230622,151200,6426436700,72600,72400,72600,72400,292
|
|
20230622,151100,6405265300,72400,72400,72500,72400,195
|
|
20230622,151000,6391136000,72400,72500,72500,72400,524
|
|
20230622,150900,6353177600,72600,72500,72600,72400,64
|
|
20230622,150800,6348533100,72600,72600,72800,72500,405
|
|
20230622,150700,6319141400,72800,72800,72800,72600,242
|
|
20230622,150600,6301533100,72700,72600,72800,72600,561
|
|
20230622,150500,6260747000,72600,72400,72600,72400,107
|
|
20230622,150400,6252990200,72500,72500,72500,72400,81
|
|
20230622,150300,6247118900,72500,72400,72500,72400,24
|
|
20230622,150200,6245379800,72500,72400,72500,72400,136
|
|
20230622,150100,6235522300,72400,72400,72500,72400,41
|
|
20230622,150000,6232552700,72500,72400,72500,72400,82
|
|
20230622,145900,6226611300,72400,72500,72500,72400,438
|
|
20230622,145800,6194899500,72500,72400,72500,72400,24
|
|
20230622,145700,6193160700,72500,72400,72500,72400,26
|
|
20230622,145600,6191277100,72400,72400,72500,72400,104
|
|
20230622,145500,6183746900,72500,72400,72500,72400,31
|
|
20230622,145400,6181501200,72400,72500,72600,72400,391
|
|
20230622,145300,6153118800,72500,72500,72600,72400,107
|
|
20230622,145200,6145363700,72400,72500,72500,72400,17
|
|
20230622,145100,6144132300,72500,72400,72500,72400,64
|
|
20230622,145000,6139497500,72500,72200,72500,72200,256
|
|
20230622,144900,6120955200,72200,72300,72300,72000,979
|
|
20230622,144800,6050320900,72400,72300,72400,72300,40
|
|
20230622,144700,6047427600,72300,72300,72500,72300,560
|
|
20230622,144600,6006931600,72400,72600,72600,72300,55
|
|
20230622,144500,6002944400,72300,72700,72700,72300,91
|
|
20230622,144400,5996360300,72700,72400,72700,72400,901
|
|
20230622,144300,5930971600,72300,72300,72400,72200,580
|
|
20230622,144200,5889041500,72400,72300,72400,72300,18
|
|
20230622,144100,5887739500,72300,72300,72300,72300,16
|
|
20230622,144000,5886582700,72300,72300,72300,72300,33
|
|
20230622,143900,5884196800,72300,72200,72400,72200,466
|
|
20230622,143800,5850507000,72200,72200,72200,72100,425
|
|
20230622,143700,5819822100,72100,72100,72300,72100,18
|
|
20230622,143600,5818523400,72200,72100,72200,72100,134
|
|
20230622,143500,5808853500,72100,72100,72200,72100,121
|
|
20230622,143400,5800129200,72100,72100,72200,72100,278
|
|
20230622,143300,5780065400,72100,72100,72100,72100,141
|
|
20230622,143200,5769899300,72100,72100,72100,72100,76
|
|
20230622,143100,5764419700,72100,72000,72100,72000,349
|
|
20230622,143000,5739290500,72000,72000,72100,72000,434
|
|
20230622,142900,5708035900,72100,72000,72100,71900,380
|
|
20230622,142800,5680678100,72000,72000,72000,72000,75
|
|
20230622,142700,5675278100,72000,72100,72100,72000,47
|
|
20230622,142600,5671893500,72100,72100,72100,72100,337
|
|
20230622,142500,5647595800,72200,72100,72200,72100,268
|
|
20230622,142400,5628267900,72100,72200,72200,72100,249
|
|
20230622,142300,5610291700,72200,72300,72300,72200,22
|
|
20230622,142200,5608703000,72300,72300,72300,72300,41
|
|
20230622,142100,5605738700,72400,72200,72400,72200,253
|
|
20230622,142000,5587445300,72200,72200,72200,72200,19
|
|
20230622,141900,5586073500,72300,72300,72300,72200,159
|
|
20230622,141800,5574577900,72300,72300,72300,72300,137
|
|
20230622,141700,5564672800,72300,72400,72400,72300,14
|
|
20230622,141600,5563660500,72300,72300,72300,72300,61
|
|
20230622,141500,5559250200,72300,72300,72300,72300,21
|
|
20230622,141400,5557731900,72300,72300,72300,72300,6
|
|
20230622,141300,5557298100,72300,72300,72300,72300,50
|
|
20230622,141200,5553683100,72400,72600,72600,72300,30
|
|
20230622,141100,5551512000,72600,72400,72600,72400,313
|
|
20230622,141000,5528793800,72300,72300,72300,72200,345
|
|
20230622,140900,5503871200,72300,72500,72500,72300,167
|
|
20230622,140800,5491790300,72500,72400,72500,72400,52
|
|
20230622,140700,5488020900,72400,72300,72400,72300,11
|
|
20230622,140600,5487224900,72300,72300,72400,72300,32
|
|
20230622,140500,5484909800,72400,72300,72400,72300,20
|
|
20230622,140400,5483462600,72500,72300,72500,72300,41
|
|
20230622,140300,5480490800,72400,72200,72400,72200,25
|
|
20230622,140200,5478681100,72300,72200,72300,72200,39
|
|
20230622,140100,5475863300,72500,72300,72700,72300,87
|
|
20230622,140000,5469555400,72500,72200,72600,72200,226
|
|
20230622,135900,5453166700,72300,72400,72400,72300,259
|
|
20230622,135800,5434440400,72400,72200,72400,72200,51
|
|
20230622,135700,5430750900,72300,72200,72300,72200,321
|
|
20230622,135600,5407570600,72200,72300,72300,72200,86
|
|
20230622,135500,5401360600,72300,72500,72500,72300,36
|
|
20230622,135400,5398756800,72400,72300,72400,72300,186
|
|
20230622,135300,5385295600,72300,72300,72300,72200,38
|
|
20230622,135200,5382548300,72300,72300,72400,72200,64
|
|
20230622,135100,5377920700,72300,72400,72400,72300,39
|
|
20230622,135000,5375097800,72400,72300,72400,72300,72
|
|
20230622,134900,5369888000,72300,72400,72400,72300,73
|
|
20230622,134800,5364609600,72400,72200,72400,72200,49
|
|
20230622,134700,5361066500,72300,72200,72500,72200,68
|
|
20230622,134600,5356141400,72200,72300,72400,72200,35
|
|
20230622,134500,5353610100,72300,72600,72600,72300,10
|
|
20230622,134400,5352886800,72300,72300,72700,72300,340
|
|
20230622,134300,5328219000,72300,72300,72300,72300,13
|
|
20230622,134200,5327279100,72300,72100,72300,72100,34
|
|
20230622,134100,5324824500,72000,72500,72500,72000,457
|
|
20230622,134000,5291869600,72500,72300,72500,72300,171
|
|
20230622,133900,5279482600,72400,72400,72400,72300,129
|
|
20230622,133800,5270148200,72400,72400,72400,72400,147
|
|
20230622,133700,5259505400,72400,72400,72400,72400,108
|
|
20230622,133600,5251686200,72300,72200,72300,72100,54
|
|
20230622,133500,5247791500,72100,72200,72200,72100,172
|
|
20230622,133400,5235373300,72200,72200,72200,72200,7
|
|
20230622,133300,5234867900,72200,72200,72300,72100,1604
|
|
20230622,133200,5119206700,72100,72200,72200,72100,36
|
|
20230622,133100,5116609800,72200,72200,72200,72200,183
|
|
20230622,133000,5103397200,72200,72100,72300,72100,20
|
|
20230622,132900,5101951800,72000,72400,72500,72000,931
|
|
20230622,132800,5034712300,72800,72400,72800,72400,220
|
|
20230622,132700,5018722600,72400,72300,72400,72300,35
|
|
20230622,132600,5016191100,72300,72300,72400,72200,54
|
|
20230622,132500,5012283100,72300,72300,72500,72200,107
|
|
20230622,132400,5004539600,72300,72300,72300,72300,125
|
|
20230622,132300,4995502100,72400,72400,72400,72400,51
|
|
20230622,132200,4991809700,72500,72400,72500,72400,89
|
|
20230622,132100,4985362200,72400,72500,72500,72400,6
|
|
20230622,132000,4984927600,72600,72600,72600,72600,52
|
|
20230622,131900,4981152400,72500,72400,72600,72400,68
|
|
20230622,131800,4976220800,72600,72500,72600,72500,27
|
|
20230622,131700,4974261000,72500,72500,72500,72500,14
|
|
20230622,131600,4973246000,72700,72700,72700,72500,241
|
|
20230622,131500,4955727600,72600,72400,72600,72400,112
|
|
20230622,131400,4947605600,72500,72500,72500,72500,54
|
|
20230622,131300,4943690600,72500,72500,72500,72500,11
|
|
20230622,131200,4942893100,72500,72600,72600,72500,111
|
|
20230622,131100,4934837600,72500,72500,72600,72500,112
|
|
20230622,131000,4926707700,72500,72500,72500,72500,12
|
|
20230622,130900,4925837700,72500,72600,72600,72500,52
|
|
20230622,130800,4922063800,72600,72700,72800,72600,65
|
|
20230622,130700,4917337700,72500,72600,72800,72500,294
|
|
20230622,130600,4895940100,72500,72700,72700,72500,235
|
|
20230622,130500,4878866200,72700,72600,72700,72500,332
|
|
20230622,130400,4854755400,72500,72500,72500,72400,82
|
|
20230622,130300,4848810500,72500,72400,72500,72400,62
|
|
20230622,130200,4844315900,72400,72400,72400,72400,78
|
|
20230622,130100,4838668700,72400,72400,72400,72400,16
|
|
20230622,130000,4837510300,72400,72500,72500,72400,33
|
|
20230622,125900,4835118100,72400,72500,72500,72400,471
|
|
20230622,125800,4801014900,72400,72500,72500,72400,28
|
|
20230622,125700,4798986600,72400,72500,72500,72400,8
|
|
20230622,125600,4798407200,72400,72400,72500,72400,12
|
|
20230622,125500,4797538300,72400,72500,72500,72400,36
|
|
20230622,125400,4794931600,72400,72300,72400,72300,6
|
|
20230622,125300,4794497700,72500,72300,72500,72200,246
|
|
20230622,125200,4776674500,72300,72300,72300,72300,54
|
|
20230622,125100,4772770300,72300,72200,72300,72200,22
|
|
20230622,125000,4771180700,72200,72200,72200,72200,33
|
|
20230622,124900,4768798100,72300,72200,72300,72200,13
|
|
20230622,124800,4767859400,72100,72300,72300,72000,316
|
|
20230622,124700,4745024000,72300,72300,72300,72000,170
|
|
20230622,124600,4732767800,72300,72300,72300,72300,4
|
|
20230622,124500,4732478600,72300,72500,72500,72300,76
|
|
20230622,124400,4726977000,72400,72500,72500,72400,66
|
|
20230622,124300,4722192600,72500,72200,72500,72200,724
|
|
20230622,124200,4669797400,72100,72200,72200,72000,281
|
|
20230622,124100,4649517700,72300,72300,72300,72300,67
|
|
20230622,124000,4644673600,72300,72200,72300,72200,3
|
|
20230622,123900,4644456900,72200,72300,72300,72200,37
|
|
20230622,123800,4641785200,72300,72200,72300,72200,124
|
|
20230622,123700,4632823000,72300,72200,72300,72200,12
|
|
20230622,123600,4631956100,72200,71800,72200,71800,92
|
|
20230622,123500,4625320200,71700,72100,72100,71700,510
|
|
20230622,123400,4588709200,72100,72000,72100,71900,271
|
|
20230622,123300,4569187600,72000,72100,72400,72000,508
|
|
20230622,123200,4532510300,72200,72300,72300,71700,2202
|
|
20230622,123100,4374266900,72300,72200,72300,72200,56
|
|
20230622,123000,4370219900,72000,72400,72400,72000,1009
|
|
20230622,122900,4297425600,72400,72500,72500,72400,42
|
|
20230622,122800,4294381100,72500,72500,72500,72500,185
|
|
20230622,122700,4280968600,72500,72600,72600,72500,77
|
|
20230622,122600,4275379000,72700,72500,72700,72500,18
|
|
20230622,122500,4274072100,72500,72600,72600,72500,18
|
|
20230622,122400,4272766500,72800,72800,72800,72800,37
|
|
20230622,122300,4270072900,72500,72800,72900,72400,7
|
|
20230622,122200,4269564500,72900,72500,72900,72400,328
|
|
20230622,122100,4245695000,72400,72500,72500,72400,21
|
|
20230622,122000,4244172600,72500,72500,72500,72500,108
|
|
20230622,121900,4236342600,72500,72600,72600,72500,4
|
|
20230622,121800,4236052500,72600,72300,72600,72300,84
|
|
20230622,121700,4229977800,72200,72700,72700,72100,2032
|
|
20230622,121600,4083266000,72600,72500,72600,72500,61
|
|
20230622,121500,4078839500,72500,72500,72600,72500,143
|
|
20230622,121400,4068471700,72500,72600,72600,72500,5
|
|
20230622,121300,4068109100,72700,72700,72700,72700,2
|
|
20230622,121200,4067963700,72700,72400,72700,72400,49
|
|
20230622,121100,4064405500,72400,72500,72500,72400,32
|
|
20230622,121000,4062088600,72500,72800,72800,72500,289
|
|
20230622,120900,4041065600,72500,72400,72600,72300,50
|
|
20230622,120800,4037440200,72300,72300,72300,72200,100
|
|
20230622,120700,4030210300,72300,72400,72500,72300,434
|
|
20230622,120600,3998800200,72400,72400,72400,72400,45
|
|
20230622,120500,3995542200,72400,72400,72400,72400,41
|
|
20230622,120400,3992573800,72500,72600,72600,72500,111
|
|
20230622,120300,3984525800,72600,72600,72600,72600,44
|
|
20230622,120200,3981331400,72700,72500,72700,72500,46
|
|
20230622,120100,3977989000,72800,72700,72800,72200,731
|
|
20230622,120000,3924924500,72700,72800,72800,72700,87
|
|
20230622,115900,3918594600,72800,72900,72900,72700,577
|
|
20230622,115800,3876610900,72800,72800,72800,72800,47
|
|
20230622,115700,3873189300,72800,72900,72900,72800,14
|
|
20230622,115600,3872169600,72800,72800,72800,72800,3
|
|
20230622,115500,3871951200,72800,72700,72900,72700,150
|
|
20230622,115400,3861017700,72700,72900,72900,72700,60
|
|
20230622,115300,3856649900,72900,72800,72900,72800,18
|
|
20230622,115200,3855337900,72700,72800,72800,72700,7
|
|
20230622,115100,3854828800,72900,72900,73000,72700,81
|
|
20230622,115000,3848920900,73000,72800,73000,72800,539
|
|
20230622,114900,3809613300,72800,72700,72800,72700,11
|
|
20230622,114800,3808813000,72700,72800,72800,72600,156
|
|
20230622,114700,3797471700,72800,72700,72800,72700,61
|
|
20230622,114600,3793035700,72700,72700,72700,72700,33
|
|
20230622,114500,3790636600,72800,72900,72900,72800,1982
|
|
20230622,114400,3646343400,72900,72900,72900,72900,91
|
|
20230622,114300,3639709500,72900,72800,73000,72800,14
|
|
20230622,114200,3638689000,72900,72900,72900,72900,41
|
|
20230622,114100,3635700100,73000,72900,73000,72800,122
|
|
20230622,114000,3626808800,73000,73000,73000,72900,400
|
|
20230622,113900,3597648600,72900,72900,72900,72900,4
|
|
20230622,113800,3597357000,72900,72900,73000,72900,68
|
|
20230622,113700,3592395800,72900,72800,72900,72800,27
|
|
20230622,113600,3590427600,72800,72800,72800,72800,513
|
|
20230622,113500,3553081200,72800,72900,72900,72800,213
|
|
20230622,113400,3537572300,72900,72900,72900,72800,142
|
|
20230622,113300,3527223000,72700,72700,72700,72700,0
|
|
20230622,113200,3527223000,72700,72700,73100,72700,1039
|
|
20230622,113100,3451676300,72700,72900,73100,72700,876
|
|
20230622,113000,3387948500,72800,73200,73200,72800,362
|
|
20230622,112900,3361537000,73100,73200,73200,72900,259
|
|
20230622,112800,3342603400,73200,73200,73400,73200,738
|
|
20230622,112700,3288493200,73500,73100,73500,73000,2233
|
|
20230622,112600,3124870600,73100,72800,73100,72800,730
|
|
20230622,112500,3071603600,72800,72800,72900,72800,71
|
|
20230622,112400,3066432900,72900,72900,72900,72700,103
|
|
20230622,112300,3058925800,73000,72900,73000,72800,357
|
|
20230622,112200,3032899900,72800,72700,72800,72700,205
|
|
20230622,112100,3017986900,72700,72700,72700,72700,36
|
|
20230622,112000,3015369700,72800,72800,72800,72800,78
|
|
20230622,111900,3009691300,72900,72900,72900,72900,8
|
|
20230622,111800,3009108100,72900,73000,73000,72900,96
|
|
20230622,111700,3002108900,73000,72900,73000,72700,531
|
|
20230622,111600,2963369600,72800,72700,72800,72500,1119
|
|
20230622,111500,2881957400,72700,72800,72800,72700,128
|
|
20230622,111400,2872639300,72700,72800,72900,72700,123
|
|
20230622,111300,2863686000,72800,72700,72800,72700,43
|
|
20230622,111200,2860556300,72700,72700,72800,72700,32
|
|
20230622,111100,2858227100,72700,72700,72700,72700,64
|
|
20230622,111000,2853574300,72800,72900,72900,72700,140
|
|
20230622,110900,2843385200,72900,72800,72900,72800,142
|
|
20230622,110800,2833038500,72800,72800,72800,72800,132
|
|
20230622,110700,2823428900,72800,72700,72800,72700,234
|
|
20230622,110600,2806395200,72800,72600,72800,72600,297
|
|
20230622,110500,2784814700,72500,72500,72500,72500,29
|
|
20230622,110400,2782712200,72500,72600,72600,72500,181
|
|
20230622,110300,2769575800,72500,72500,72500,72500,13
|
|
20230622,110200,2768633300,72500,72500,72600,72500,43
|
|
20230622,110100,2765513900,72500,72500,72600,72500,36
|
|
20230622,110000,2762903300,72600,72500,72600,72500,41
|
|
20230622,105900,2759930200,72400,72400,72400,72300,234
|
|
20230622,105800,2742989200,72300,72400,72400,72300,117
|
|
20230622,105700,2734519100,72400,72700,72700,72400,946
|
|
20230622,105600,2665968500,72700,72800,72800,72700,107
|
|
20230622,105500,2658181900,72700,72600,72900,72600,318
|
|
20230622,105400,2635034800,72600,72700,72700,72600,134
|
|
20230622,105300,2625295400,72700,72800,72900,72700,381
|
|
20230622,105200,2597554700,72800,72900,72900,72800,245
|
|
20230622,105100,2579694300,72900,72900,73000,72900,207
|
|
20230622,105000,2564597700,72900,72900,73000,72900,339
|
|
20230622,104900,2539874400,72800,72800,72900,72800,19
|
|
20230622,104800,2538490200,72900,72700,72900,72700,72
|
|
20230622,104700,2533243700,72800,72800,72800,72700,73
|
|
20230622,104600,2527931500,72800,72800,72800,72800,233
|
|
20230622,104500,2510969100,72700,72600,72800,72600,289
|
|
20230622,104400,2489960700,72500,72500,72500,72500,26
|
|
20230622,104300,2488075700,72500,72600,72700,72500,96
|
|
20230622,104200,2481105200,72600,72600,72700,72600,253
|
|
20230622,104100,2462722200,72600,72500,72600,72500,540
|
|
20230622,104000,2423563600,72400,72500,72500,72400,199
|
|
20230622,103900,2409149700,72400,72400,72400,72400,20
|
|
20230622,103800,2407701700,72400,72200,72400,72200,175
|
|
20230622,103700,2395034300,72200,72200,72300,72200,65
|
|
20230622,103600,2390341100,72200,72200,72200,72200,6
|
|
20230622,103500,2389907900,72200,72200,72200,72100,69
|
|
20230622,103400,2384926200,72200,72200,72200,72200,33
|
|
20230622,103300,2382543600,72300,72400,72500,72300,362
|
|
20230622,103200,2356346200,72300,72100,72300,72100,545
|
|
20230622,103100,2316983400,72200,72200,72300,72200,125
|
|
20230622,103000,2307958200,72200,72200,72200,72200,132
|
|
20230622,102900,2298427800,72200,72200,72200,72200,13
|
|
20230622,102800,2297489200,72200,72200,72300,72200,52
|
|
20230622,102700,2293733700,72300,72300,72400,72300,60
|
|
20230622,102600,2289395600,72400,72400,72400,72300,8
|
|
20230622,102500,2288816500,72400,72200,72400,72200,154
|
|
20230622,102400,2277677200,72300,72200,72300,72200,114
|
|
20230622,102300,2269444800,72200,72300,72300,72200,15
|
|
20230622,102200,2268361300,72400,72100,72400,72100,224
|
|
20230622,102100,2252177600,72200,72200,72200,72200,47
|
|
20230622,102000,2248784200,72200,72200,72200,72100,313
|
|
20230622,101900,2226213300,72200,72200,72200,72200,10
|
|
20230622,101800,2225491300,72200,72200,72200,72100,34
|
|
20230622,101700,2223036700,72200,72300,72300,72100,75
|
|
20230622,101600,2217622200,72300,72100,72300,72100,893
|
|
20230622,101500,2153235900,72100,72200,72200,72100,70
|
|
20230622,101400,2148185800,72200,72300,72300,72100,141
|
|
20230622,101300,2138006700,72200,72400,72400,72100,346
|
|
20230622,101200,2113004600,72500,72000,72500,72000,421
|
|
20230622,101100,2082541100,72000,71800,72000,71800,45
|
|
20230622,101000,2079304800,71800,71700,71800,71700,61
|
|
20230622,100900,2074928400,71700,71800,71800,71700,201
|
|
20230622,100800,2060516600,71600,71800,71800,71600,56
|
|
20230622,100700,2056496200,71600,71600,71700,71600,78
|
|
20230622,100600,2050909700,71700,71500,71700,71500,178
|
|
20230622,100500,2038163400,71500,71700,71700,71500,594
|
|
20230622,100400,1995662800,71700,71800,71900,71700,44
|
|
20230622,100300,1992507300,71800,72000,72000,71800,726
|
|
20230622,100200,1940310100,72100,72100,72100,71800,136
|
|
20230622,100100,1930511400,72100,72100,72100,72000,102
|
|
20230622,100000,1923160900,72100,72300,72400,72100,316
|
|
20230622,095900,1900289300,72200,72200,72200,72200,121
|
|
20230622,095800,1891553100,72200,72200,72200,72200,4
|
|
20230622,095700,1891264300,72300,72300,72300,72300,264
|
|
20230622,095600,1872177100,72400,72500,72500,72400,84
|
|
20230622,095500,1866092100,72400,72300,72400,72200,294
|
|
20230622,095400,1844824200,72300,72100,72400,72100,698
|
|
20230622,095300,1794328800,72100,72100,72200,72100,284
|
|
20230622,095200,1773841700,71900,71700,72000,71700,541
|
|
20230622,095100,1734965300,71600,71500,71600,71500,293
|
|
20230622,095000,1714011700,71500,71600,71600,71500,183
|
|
20230622,094900,1700925300,71500,71500,71500,71500,313
|
|
20230622,094800,1678545800,71500,71500,71600,71500,118
|
|
20230622,094700,1670108700,71500,71500,71600,71400,510
|
|
20230622,094600,1633628000,71500,71300,71600,71300,320
|
|
20230622,094500,1610758400,71300,71400,71400,71300,182
|
|
20230622,094400,1597765700,71400,71500,71600,71400,122
|
|
20230622,094300,1589034300,71500,71500,71500,71400,163
|
|
20230622,094200,1577386200,71700,71500,71700,71400,153
|
|
20230622,094100,1566447000,71500,71500,71500,71500,230
|
|
20230622,094000,1550002000,71500,71700,71900,71500,335
|
|
20230622,093900,1526008400,71900,71700,71900,71700,7
|
|
20230622,093800,1525506200,71700,72000,72000,71700,313
|
|
20230622,093700,1503009500,71900,71800,71900,71800,61
|
|
20230622,093600,1498626700,71800,71800,71800,71700,28
|
|
20230622,093500,1496617800,71800,71700,71800,71700,107
|
|
20230622,093400,1488935700,71800,71800,71800,71700,73
|
|
20230622,093300,1483698800,71800,71800,71800,71800,74
|
|
20230622,093200,1478385600,71800,71700,71900,71600,229
|
|
20230622,093100,1461957800,71900,71700,71900,71700,142
|
|
20230622,093000,1451762900,71900,71500,71900,71500,81
|
|
20230622,092900,1445958600,71900,71800,71900,71300,667
|
|
20230622,092800,1398220700,71900,71900,71900,71700,1101
|
|
20230622,092700,1319184800,71900,71900,71900,71800,141
|
|
20230622,092600,1309048100,71900,71900,71900,71900,46
|
|
20230622,092500,1305740700,71900,71900,72000,71900,124
|
|
20230622,092400,1296823200,71900,72100,72100,71800,375
|
|
20230622,092300,1269881200,72100,72000,72100,72000,58
|
|
20230622,092200,1265702400,71900,72300,72300,71900,559
|
|
20230622,092100,1225420600,72200,72400,72400,72100,475
|
|
20230622,092000,1191129700,72500,72300,72700,72300,639
|
|
20230622,091900,1144797300,72400,72400,72400,72100,352
|
|
20230622,091800,1119339200,72400,72400,72400,72100,346
|
|
20230622,091700,1094351300,72500,72500,72500,72500,318
|
|
20230622,091600,1071296300,72500,72300,72500,72000,480
|
|
20230622,091500,1036605200,72300,72000,72300,72000,124
|
|
20230622,091400,1027656200,72000,72100,72300,72000,656
|
|
20230622,091300,980364300,72100,72100,72200,72100,72
|
|
20230622,091200,975173000,72000,72100,72200,72000,738
|
|
20230622,091100,921986300,72100,72000,72200,72000,493
|
|
20230622,091000,886484100,72000,71900,72300,71900,520
|
|
20230622,090900,849013600,72000,71200,72000,71000,841
|
|
20230622,090800,788851000,71200,71800,71800,71200,592
|
|
20230622,090700,746478000,71800,72200,72300,71700,697
|
|
20230622,090600,696301200,72400,72600,72700,72300,1116
|
|
20230622,090500,615355100,72700,73100,73500,72600,1698
|
|
20230622,090400,491377800,73400,72400,73500,72300,3073
|
|
20230622,090300,267077200,72400,71900,72400,71900,842
|
|
20230622,090200,206361800,72000,71000,72000,71000,733
|
|
20230622,090100,154162700,71100,71200,71300,71100,572
|
|
20230622,090000,113458500,71200,71300,71400,71200,1545
|