671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,200700,15764806400,53300,53300,53300,53300,0
|
|
20230703,200600,15764806400,53300,53300,53300,53300,0
|
|
20230703,200500,15764806400,53300,53300,53300,53300,0
|
|
20230703,200400,15764806400,53300,53300,53300,53300,0
|
|
20230703,200300,15764806400,53300,53300,53300,53300,0
|
|
20230703,200200,15764806400,53300,53300,53300,53300,0
|
|
20230703,200100,15764806400,53300,53300,53300,53300,0
|
|
20230703,200000,15764806400,53300,53300,53300,53300,0
|
|
20230703,195900,15764806400,53300,53300,53300,53300,0
|
|
20230703,195800,15764806400,53300,53300,53300,53300,0
|
|
20230703,195700,15764806400,53300,53300,53300,53300,0
|
|
20230703,195600,15764806400,53300,53300,53300,53300,0
|
|
20230703,195500,15764806400,53300,53300,53300,53300,0
|
|
20230703,195400,15764806400,53300,53300,53300,53300,0
|
|
20230703,195300,15764806400,53300,53300,53300,53300,0
|
|
20230703,195200,15764806400,53300,53300,53300,53300,0
|
|
20230703,195100,15764806400,53300,53300,53300,53300,0
|
|
20230703,195000,15764806400,53300,53300,53300,53300,0
|
|
20230703,194900,15764806400,53300,53300,53300,53300,0
|
|
20230703,194800,15764806400,53300,53300,53300,53300,0
|
|
20230703,194700,15764806400,53300,53300,53300,53300,0
|
|
20230703,194600,15764806400,53300,53300,53300,53300,0
|
|
20230703,194500,15764806400,53300,53300,53300,53300,0
|
|
20230703,194400,15764806400,53300,53300,53300,53300,0
|
|
20230703,194300,15764806400,53300,53300,53300,53300,0
|
|
20230703,194200,15764806400,53300,53300,53300,53300,0
|
|
20230703,194100,15764806400,53300,53300,53300,53300,0
|
|
20230703,194000,15764806400,53300,53300,53300,53300,0
|
|
20230703,193900,15764806400,53300,53300,53300,53300,0
|
|
20230703,193800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,193700,15764806400,53300,53300,53300,53300,0
|
|
20230703,193600,15764806400,53300,53300,53300,53300,0
|
|
20230703,193500,15764806400,53300,53300,53300,53300,0
|
|
20230703,193400,15764806400,53300,53300,53300,53300,0
|
|
20230703,193300,15764806400,53300,53300,53300,53300,0
|
|
20230703,193200,15764806400,53300,53300,53300,53300,0
|
|
20230703,193100,15764806400,53300,53300,53300,53300,0
|
|
20230703,193000,15764806400,53300,53300,53300,53300,0
|
|
20230703,192900,15764806400,53300,53300,53300,53300,0
|
|
20230703,192800,15764806400,53300,53300,53300,53300,0
|
|
20230703,192700,15764806400,53300,53300,53300,53300,0
|
|
20230703,192600,15764806400,53300,53300,53300,53300,0
|
|
20230703,192500,15764806400,53300,53300,53300,53300,0
|
|
20230703,192400,15764806400,53300,53300,53300,53300,0
|
|
20230703,192300,15764806400,53300,53300,53300,53300,0
|
|
20230703,192200,15764806400,53300,53300,53300,53300,0
|
|
20230703,192100,15764806400,53300,53300,53300,53300,0
|
|
20230703,192000,15764806400,53300,53300,53300,53300,0
|
|
20230703,191900,15764806400,53300,53300,53300,53300,0
|
|
20230703,191800,15764806400,53300,53300,53300,53300,0
|
|
20230703,191700,15764806400,53300,53300,53300,53300,0
|
|
20230703,191600,15764806400,53300,53300,53300,53300,0
|
|
20230703,191500,15764806400,53300,53300,53300,53300,0
|
|
20230703,191400,15764806400,53300,53300,53300,53300,0
|
|
20230703,191300,15764806400,53300,53300,53300,53300,0
|
|
20230703,191200,15764806400,53300,53300,53300,53300,0
|
|
20230703,191100,15764806400,53300,53300,53300,53300,0
|
|
20230703,191000,15764806400,53300,53300,53300,53300,0
|
|
20230703,190900,15764806400,53300,53300,53300,53300,0
|
|
20230703,190800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,190700,15764806400,53300,53300,53300,53300,0
|
|
20230703,190600,15764806400,53300,53300,53300,53300,0
|
|
20230703,190500,15764806400,53300,53300,53300,53300,0
|
|
20230703,190400,15764806400,53300,53300,53300,53300,0
|
|
20230703,190300,15764806400,53300,53300,53300,53300,0
|
|
20230703,190200,15764806400,53300,53300,53300,53300,0
|
|
20230703,190100,15764806400,53300,53300,53300,53300,0
|
|
20230703,190000,15764806400,53300,53300,53300,53300,0
|
|
20230703,185900,15764806400,53300,53300,53300,53300,0
|
|
20230703,185800,15764806400,53300,53300,53300,53300,0
|
|
20230703,185700,15764806400,53300,53300,53300,53300,0
|
|
20230703,185600,15764806400,53300,53300,53300,53300,0
|
|
20230703,185500,15764806400,53300,53300,53300,53300,0
|
|
20230703,185400,15764806400,53300,53300,53300,53300,0
|
|
20230703,185300,15764806400,53300,53300,53300,53300,0
|
|
20230703,185200,15764806400,53300,53300,53300,53300,0
|
|
20230703,185100,15764806400,53300,53300,53300,53300,0
|
|
20230703,185000,15764806400,53300,53300,53300,53300,0
|
|
20230703,184900,15764806400,53300,53300,53300,53300,0
|
|
20230703,184800,15764806400,53300,53300,53300,53300,0
|
|
20230703,184700,15764806400,53300,53300,53300,53300,0
|
|
20230703,184600,15764806400,53300,53300,53300,53300,0
|
|
20230703,184500,15764806400,53300,53300,53300,53300,0
|
|
20230703,184400,15764806400,53300,53300,53300,53300,0
|
|
20230703,184300,15764806400,53300,53300,53300,53300,0
|
|
20230703,184200,15764806400,53300,53300,53300,53300,0
|
|
20230703,184100,15764806400,53300,53300,53300,53300,0
|
|
20230703,184000,15764806400,53300,53300,53300,53300,0
|
|
20230703,183900,15764806400,53300,53300,53300,53300,0
|
|
20230703,183800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,183700,15764806400,53300,53300,53300,53300,0
|
|
20230703,183600,15764806400,53300,53300,53300,53300,0
|
|
20230703,183500,15764806400,53300,53300,53300,53300,0
|
|
20230703,183400,15764806400,53300,53300,53300,53300,0
|
|
20230703,183300,15764806400,53300,53300,53300,53300,0
|
|
20230703,183200,15764806400,53300,53300,53300,53300,0
|
|
20230703,183100,15764806400,53300,53300,53300,53300,0
|
|
20230703,183000,15764806400,53300,53300,53300,53300,0
|
|
20230703,182900,15764806400,53300,53300,53300,53300,0
|
|
20230703,182800,15764806400,53300,53300,53300,53300,0
|
|
20230703,182700,15764806400,53300,53300,53300,53300,0
|
|
20230703,182600,15764806400,53300,53300,53300,53300,0
|
|
20230703,182500,15764806400,53300,53300,53300,53300,0
|
|
20230703,182400,15764806400,53300,53300,53300,53300,0
|
|
20230703,182300,15764806400,53300,53300,53300,53300,0
|
|
20230703,182200,15764806400,53300,53300,53300,53300,0
|
|
20230703,182100,15764806400,53300,53300,53300,53300,0
|
|
20230703,182000,15764806400,53300,53300,53300,53300,0
|
|
20230703,181900,15764806400,53300,53300,53300,53300,0
|
|
20230703,181800,15764806400,53300,53300,53300,53300,0
|
|
20230703,181700,15764806400,53300,53300,53300,53300,0
|
|
20230703,181600,15764806400,53300,53300,53300,53300,0
|
|
20230703,181500,15764806400,53300,53300,53300,53300,0
|
|
20230703,181400,15764806400,53300,53300,53300,53300,0
|
|
20230703,181300,15764806400,53300,53300,53300,53300,0
|
|
20230703,181200,15764806400,53300,53300,53300,53300,0
|
|
20230703,181100,15764806400,53300,53300,53300,53300,0
|
|
20230703,181000,15764806400,53300,53300,53300,53300,0
|
|
20230703,180900,15764806400,53300,53300,53300,53300,0
|
|
20230703,180800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,180700,15764806400,53300,53300,53300,53300,0
|
|
20230703,180600,15764806400,53300,53300,53300,53300,0
|
|
20230703,180500,15764806400,53300,53300,53300,53300,0
|
|
20230703,180400,15764806400,53300,53300,53300,53300,0
|
|
20230703,180300,15764806400,53300,53300,53300,53300,0
|
|
20230703,180200,15764806400,53300,53300,53300,53300,0
|
|
20230703,180100,15764806400,53300,53300,53300,53300,0
|
|
20230703,180000,15764806400,53300,53300,53300,53300,0
|
|
20230703,175900,15764806400,53300,53300,53300,53300,0
|
|
20230703,175800,15764806400,53300,53300,53300,53300,0
|
|
20230703,175700,15764806400,53300,53300,53300,53300,0
|
|
20230703,175600,15764806400,53300,53300,53300,53300,0
|
|
20230703,175500,15764806400,53300,53300,53300,53300,0
|
|
20230703,175400,15764806400,53300,53300,53300,53300,0
|
|
20230703,175300,15764806400,53300,53300,53300,53300,0
|
|
20230703,175200,15764806400,53300,53300,53300,53300,0
|
|
20230703,175100,15764806400,53300,53300,53300,53300,0
|
|
20230703,175000,15764806400,53300,53300,53300,53300,0
|
|
20230703,174900,15764806400,53300,53300,53300,53300,0
|
|
20230703,174800,15764806400,53300,53300,53300,53300,0
|
|
20230703,174700,15764806400,53300,53300,53300,53300,0
|
|
20230703,174600,15764806400,53300,53300,53300,53300,0
|
|
20230703,174500,15764806400,53300,53300,53300,53300,0
|
|
20230703,174400,15764806400,53300,53300,53300,53300,0
|
|
20230703,174300,15764806400,53300,53300,53300,53300,0
|
|
20230703,174200,15764806400,53300,53300,53300,53300,0
|
|
20230703,174100,15764806400,53300,53300,53300,53300,0
|
|
20230703,174000,15764806400,53300,53300,53300,53300,0
|
|
20230703,173900,15764806400,53300,53300,53300,53300,0
|
|
20230703,173800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,173700,15764806400,53300,53300,53300,53300,0
|
|
20230703,173600,15764806400,53300,53300,53300,53300,0
|
|
20230703,173500,15764806400,53300,53300,53300,53300,0
|
|
20230703,173400,15764806400,53300,53300,53300,53300,0
|
|
20230703,173300,15764806400,53300,53300,53300,53300,0
|
|
20230703,173200,15764806400,53300,53300,53300,53300,0
|
|
20230703,173100,15764806400,53300,53300,53300,53300,0
|
|
20230703,173000,15764806400,53300,53300,53300,53300,0
|
|
20230703,172900,15764806400,53300,53300,53300,53300,0
|
|
20230703,172800,15764806400,53300,53300,53300,53300,0
|
|
20230703,172700,15764806400,53300,53300,53300,53300,0
|
|
20230703,172600,15764806400,53300,53300,53300,53300,0
|
|
20230703,172500,15764806400,53300,53300,53300,53300,0
|
|
20230703,172400,15764806400,53300,53300,53300,53300,0
|
|
20230703,172300,15764806400,53300,53300,53300,53300,0
|
|
20230703,172200,15764806400,53300,53300,53300,53300,0
|
|
20230703,172100,15764806400,53300,53300,53300,53300,0
|
|
20230703,172000,15764806400,53300,53300,53300,53300,0
|
|
20230703,171900,15764806400,53300,53300,53300,53300,0
|
|
20230703,171800,15764806400,53300,53300,53300,53300,0
|
|
20230703,171700,15764806400,53300,53300,53300,53300,0
|
|
20230703,171600,15764806400,53300,53300,53300,53300,0
|
|
20230703,171500,15764806400,53300,53300,53300,53300,0
|
|
20230703,171400,15764806400,53300,53300,53300,53300,0
|
|
20230703,171300,15764806400,53300,53300,53300,53300,0
|
|
20230703,171200,15764806400,53300,53300,53300,53300,0
|
|
20230703,171100,15764806400,53300,53300,53300,53300,0
|
|
20230703,171000,15764806400,53300,53300,53300,53300,0
|
|
20230703,170900,15764806400,53300,53300,53300,53300,0
|
|
20230703,170800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,170700,15764806400,53300,53300,53300,53300,0
|
|
20230703,170600,15764806400,53300,53300,53300,53300,0
|
|
20230703,170500,15764806400,53300,53300,53300,53300,0
|
|
20230703,170400,15764806400,53300,53300,53300,53300,0
|
|
20230703,170300,15764806400,53300,53300,53300,53300,0
|
|
20230703,170200,15764806400,53300,53300,53300,53300,0
|
|
20230703,170100,15764806400,53300,53300,53300,53300,0
|
|
20230703,170000,15764806400,53300,53300,53300,53300,0
|
|
20230703,165900,15764806400,53300,53300,53300,53300,0
|
|
20230703,165800,15764806400,53300,53300,53300,53300,0
|
|
20230703,165700,15764806400,53300,53300,53300,53300,0
|
|
20230703,165600,15764806400,53300,53300,53300,53300,0
|
|
20230703,165500,15764806400,53300,53300,53300,53300,0
|
|
20230703,165400,15764806400,53300,53300,53300,53300,0
|
|
20230703,165300,15764806400,53300,53300,53300,53300,0
|
|
20230703,165200,15764806400,53300,53300,53300,53300,0
|
|
20230703,165100,15764806400,53300,53300,53300,53300,0
|
|
20230703,165000,15764806400,53300,53300,53300,53300,0
|
|
20230703,164900,15764806400,53300,53300,53300,53300,0
|
|
20230703,164800,15764806400,53300,53300,53300,53300,0
|
|
20230703,164700,15764806400,53300,53300,53300,53300,0
|
|
20230703,164600,15764806400,53300,53300,53300,53300,0
|
|
20230703,164500,15764806400,53300,53300,53300,53300,0
|
|
20230703,164400,15764806400,53300,53300,53300,53300,0
|
|
20230703,164300,15764806400,53300,53300,53300,53300,0
|
|
20230703,164200,15764806400,53300,53300,53300,53300,0
|
|
20230703,164100,15764806400,53300,53300,53300,53300,0
|
|
20230703,164000,15764806400,53300,53300,53300,53300,0
|
|
20230703,163900,15764806400,53300,53300,53300,53300,0
|
|
20230703,163800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,163700,15764806400,53300,53300,53300,53300,0
|
|
20230703,163600,15764806400,53300,53300,53300,53300,0
|
|
20230703,163500,15764806400,53300,53300,53300,53300,0
|
|
20230703,163400,15764806400,53300,53300,53300,53300,0
|
|
20230703,163300,15764806400,53300,53300,53300,53300,0
|
|
20230703,163200,15764806400,53300,53300,53300,53300,0
|
|
20230703,163100,15764806400,53300,53300,53300,53300,0
|
|
20230703,163000,15764806400,53300,53300,53300,53300,0
|
|
20230703,162900,15764806400,53300,53300,53300,53300,0
|
|
20230703,162800,15764806400,53300,53300,53300,53300,0
|
|
20230703,162700,15764806400,53300,53300,53300,53300,0
|
|
20230703,162600,15764806400,53300,53300,53300,53300,0
|
|
20230703,162500,15764806400,53300,53300,53300,53300,0
|
|
20230703,162400,15764806400,53300,53300,53300,53300,0
|
|
20230703,162300,15764806400,53300,53300,53300,53300,0
|
|
20230703,162200,15764806400,53300,53300,53300,53300,0
|
|
20230703,162100,15764806400,53300,53300,53300,53300,0
|
|
20230703,162000,15764806400,53300,53300,53300,53300,0
|
|
20230703,161900,15764806400,53300,53300,53300,53300,0
|
|
20230703,161800,15764806400,53300,53300,53300,53300,0
|
|
20230703,161700,15764806400,53300,53300,53300,53300,0
|
|
20230703,161600,15764806400,53300,53300,53300,53300,0
|
|
20230703,161500,15764806400,53300,53300,53300,53300,0
|
|
20230703,161400,15764806400,53300,53300,53300,53300,0
|
|
20230703,161300,15764806400,53300,53300,53300,53300,0
|
|
20230703,161200,15764806400,53300,53300,53300,53300,0
|
|
20230703,161100,15764806400,53300,53300,53300,53300,0
|
|
20230703,161000,15764806400,53300,53300,53300,53300,0
|
|
20230703,160900,15764806400,53300,53300,53300,53300,0
|
|
20230703,160800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,160700,15764806400,53300,53300,53300,53300,0
|
|
20230703,160600,15764806400,53300,53300,53300,53300,0
|
|
20230703,160500,15764806400,53300,53300,53300,53300,0
|
|
20230703,160400,15764806400,53300,53300,53300,53300,0
|
|
20230703,160300,15764806400,53300,53300,53300,53300,0
|
|
20230703,160200,15764806400,53300,53300,53300,53300,0
|
|
20230703,160100,15764806400,53300,53300,53300,53300,0
|
|
20230703,160000,15764806400,53300,53300,53300,53300,0
|
|
20230703,155900,15764806400,53300,53300,53300,53300,0
|
|
20230703,155800,15764806400,53300,53300,53300,53300,0
|
|
20230703,155700,15764806400,53300,53300,53300,53300,0
|
|
20230703,155600,15764806400,53300,53300,53300,53300,0
|
|
20230703,155500,15764806400,53300,53300,53300,53300,0
|
|
20230703,155400,15764806400,53300,53300,53300,53300,0
|
|
20230703,155300,15764806400,53300,53300,53300,53300,0
|
|
20230703,155200,15764806400,53300,53300,53300,53300,0
|
|
20230703,155100,15764806400,53300,53300,53300,53300,0
|
|
20230703,155000,15764806400,53300,53300,53300,53300,0
|
|
20230703,154900,15764806400,53300,53300,53300,53300,0
|
|
20230703,154800,15764806400,53300,53300,53300,53300,0
|
|
20230703,154700,15764806400,53300,53300,53300,53300,0
|
|
20230703,154600,15764806400,53300,53300,53300,53300,0
|
|
20230703,154500,15764806400,53300,53300,53300,53300,0
|
|
20230703,154400,15764806400,53300,53300,53300,53300,0
|
|
20230703,154300,15764806400,53300,53300,53300,53300,0
|
|
20230703,154200,15764806400,53300,53300,53300,53300,0
|
|
20230703,154100,15764806400,53300,53300,53300,53300,0
|
|
20230703,154000,15764806400,53300,53300,53300,53300,0
|
|
20230703,153900,15764806400,53300,53300,53300,53300,0
|
|
20230703,153800,15764806400,53300,53300,53300,53300,7766
|
|
20230703,153700,15764806400,53300,53300,53300,53300,0
|
|
20230703,153600,15764806400,53300,53300,53300,53300,0
|
|
20230703,153500,15764806400,53300,53300,53300,53300,0
|
|
20230703,153400,15764806400,53300,53300,53300,53300,0
|
|
20230703,153300,15764806400,53300,53300,53300,53300,0
|
|
20230703,153200,15764806400,53300,53300,53300,53300,0
|
|
20230703,153100,15764806400,53300,53300,53300,53300,0
|
|
20230703,153000,15764806400,53300,53300,53300,53300,7766
|
|
20230703,152900,15350878600,53100,53100,53100,53100,0
|
|
20230703,152800,15350878600,53100,53100,53100,53100,0
|
|
20230703,152700,15350878600,53100,53100,53100,53100,0
|
|
20230703,152600,15350878600,53100,53100,53100,53100,0
|
|
20230703,152500,15350878600,53100,53100,53100,53100,0
|
|
20230703,152400,15350878600,53100,53100,53100,53100,0
|
|
20230703,152300,15350878600,53100,53100,53100,53100,0
|
|
20230703,152200,15350878600,53100,53100,53100,53100,0
|
|
20230703,152100,15350878600,53100,53100,53100,53100,0
|
|
20230703,152000,15350878600,53100,53100,53100,53100,0
|
|
20230703,151900,15350878600,53100,53100,53100,53000,439
|
|
20230703,151800,15327569000,53100,53000,53100,53000,364
|
|
20230703,151700,15308272600,53000,53000,53100,53000,362
|
|
20230703,151600,15289086100,53000,53000,53100,53000,562
|
|
20230703,151500,15259291100,53000,52900,53100,52900,524
|
|
20230703,151400,15231519200,53000,52900,53000,52900,733
|
|
20230703,151300,15192718500,52900,52900,53100,52900,1160
|
|
20230703,151200,15131270600,52900,52900,53000,52900,988
|
|
20230703,151100,15078973900,52900,52900,53000,52900,231
|
|
20230703,151000,15066739400,52900,53000,53100,52900,432
|
|
20230703,150900,15043853300,52900,53000,53100,52900,2109
|
|
20230703,150800,14932029600,53000,53100,53200,53000,257
|
|
20230703,150700,14918384500,53100,53100,53200,53000,422
|
|
20230703,150600,14895971800,53100,53100,53200,52800,2805
|
|
20230703,150500,14747494400,53000,52900,53100,52900,658
|
|
20230703,150400,14712628400,52900,53000,53100,52900,735
|
|
20230703,150300,14673658700,53000,53100,53100,53000,1504
|
|
20230703,150200,14593917100,53000,53100,53100,53000,518
|
|
20230703,150100,14566455400,53000,53000,53100,53000,268
|
|
20230703,150000,14552242900,53000,53200,53200,53000,736
|
|
20230703,145900,14513181600,53000,53000,53100,53000,586
|
|
20230703,145800,14482093300,53100,53000,53100,53000,816
|
|
20230703,145700,14438822800,53000,53200,53300,53000,658
|
|
20230703,145600,14403910500,53000,53000,53200,53000,626
|
|
20230703,145500,14370685600,53000,53100,53200,53000,762
|
|
20230703,145400,14330210900,53200,53200,53200,52900,1334
|
|
20230703,145300,14259373200,53200,53000,53200,53000,669
|
|
20230703,145200,14223867100,53100,53100,53200,53100,607
|
|
20230703,145100,14191620000,53100,53200,53200,53000,1053
|
|
20230703,145000,14135710800,53100,53100,53200,53100,420
|
|
20230703,144900,14113386300,53100,53100,53200,53000,699
|
|
20230703,144800,14076297700,53100,53100,53200,53000,1049
|
|
20230703,144700,14020621100,53000,53000,53100,52900,1436
|
|
20230703,144600,13944434600,53000,53000,53100,52900,771
|
|
20230703,144500,13903555800,53100,53100,53200,52900,844
|
|
20230703,144400,13858747300,52900,53000,53100,52900,823
|
|
20230703,144300,13815113700,53000,53000,53100,52900,836
|
|
20230703,144200,13770833500,52900,52900,53100,52900,579
|
|
20230703,144100,13740160400,52900,53000,53100,52900,653
|
|
20230703,144000,13705562800,53000,53000,53000,52900,657
|
|
20230703,143900,13670761800,53000,53100,53100,52900,779
|
|
20230703,143800,13629471800,53000,53000,53100,53000,595
|
|
20230703,143700,13597919900,53000,53000,53100,53000,558
|
|
20230703,143600,13568340400,53000,53100,53100,53000,723
|
|
20230703,143500,13530009000,53000,53000,53100,53000,672
|
|
20230703,143400,13494382300,53100,53100,53100,53000,365
|
|
20230703,143300,13475028200,53000,53100,53100,53000,244
|
|
20230703,143200,13462077900,53000,53100,53200,53000,638
|
|
20230703,143100,13428190800,53200,53100,53200,53000,807
|
|
20230703,143000,13385370700,53000,53000,53200,52900,858
|
|
20230703,142900,13339843400,52900,53000,53000,52900,475
|
|
20230703,142800,13314695800,53000,53000,53000,52900,317
|
|
20230703,142700,13297903500,53000,52900,53100,52900,583
|
|
20230703,142600,13267006500,53000,52900,53100,52900,758
|
|
20230703,142500,13226869500,53000,52900,53000,52900,904
|
|
20230703,142400,13179004800,53000,53000,53100,52900,813
|
|
20230703,142300,13135949900,53000,53000,53100,52900,764
|
|
20230703,142200,13095469800,53000,53000,53000,52900,629
|
|
20230703,142100,13062165100,53000,53000,53100,52900,944
|
|
20230703,142000,13012142100,52900,53000,53200,52900,676
|
|
20230703,141900,12976306500,53000,53100,53200,53000,730
|
|
20230703,141800,12937485600,53100,53000,53200,53000,583
|
|
20230703,141700,12906565700,53100,53000,53100,53000,571
|
|
20230703,141600,12876256500,53000,53000,53100,52900,1418
|
|
20230703,141500,12801091500,53000,52900,53200,52900,852
|
|
20230703,141400,12755901300,52900,53000,53100,52900,886
|
|
20230703,141300,12708973500,53100,53000,53100,52900,453
|
|
20230703,141200,12684970300,53000,53000,53100,53000,485
|
|
20230703,141100,12659252400,53000,53000,53100,52900,528
|
|
20230703,141000,12631271600,53000,53100,53100,52900,593
|
|
20230703,140900,12599851000,53100,52900,53100,52900,478
|
|
20230703,140800,12574534000,53000,53000,53100,53000,587
|
|
20230703,140700,12543412900,53000,53100,53100,53000,482
|
|
20230703,140600,12517857600,53000,53100,53100,52900,912
|
|
20230703,140500,12469532800,53100,52900,53100,52900,521
|
|
20230703,140400,12441883900,53000,53000,53100,52900,1599
|
|
20230703,140300,12357153400,53000,53100,53100,52900,1052
|
|
20230703,140200,12301438200,53100,53100,53200,53000,321
|
|
20230703,140100,12284400500,53100,53000,53200,52900,1570
|
|
20230703,140000,12201051100,53000,53000,53100,53000,359
|
|
20230703,135900,12182014400,53000,53100,53100,53000,920
|
|
20230703,135800,12133172100,53200,53200,53200,53100,204
|
|
20230703,135700,12122331700,53100,53000,53100,53000,519
|
|
20230703,135600,12094796900,53100,53000,53200,53000,662
|
|
20230703,135500,12059649700,53100,53000,53200,53000,318
|
|
20230703,135400,12042777000,53100,53000,53100,53000,1148
|
|
20230703,135300,11981865000,53000,53100,53100,53000,332
|
|
20230703,135200,11964254300,53100,53000,53200,53000,329
|
|
20230703,135100,11946790400,53200,53000,53200,53000,325
|
|
20230703,135000,11929540600,52900,53000,53100,52900,557
|
|
20230703,134900,11900011700,53000,53100,53100,53000,733
|
|
20230703,134800,11861144300,53100,53100,53200,53000,663
|
|
20230703,134700,11825938200,53100,53100,53100,52900,757
|
|
20230703,134600,11785787600,53000,53100,53100,53000,621
|
|
20230703,134500,11752869500,53100,53000,53100,52900,678
|
|
20230703,134400,11716954600,53000,53000,53100,52900,425
|
|
20230703,134300,11694432600,53000,53000,53100,52900,347
|
|
20230703,134200,11676025900,53000,52900,53000,52800,1846
|
|
20230703,134100,11578314700,52900,52900,53000,52900,558
|
|
20230703,134000,11548775900,53000,53100,53100,52900,393
|
|
20230703,133900,11527962100,53000,53000,53000,52900,464
|
|
20230703,133800,11503382700,53000,53000,53100,52900,535
|
|
20230703,133700,11475027000,53000,53000,53100,53000,746
|
|
20230703,133600,11435484300,53000,53100,53100,53000,325
|
|
20230703,133500,11418245000,53000,53100,53100,53000,484
|
|
20230703,133400,11392566600,53100,52900,53200,52900,3569
|
|
20230703,133300,11203405100,52900,52900,53000,52900,841
|
|
20230703,133200,11158893900,52900,53000,53000,52900,369
|
|
20230703,133100,11139359200,52900,52900,53000,52900,1292
|
|
20230703,133000,11071000200,52900,53000,53100,52900,413
|
|
20230703,132900,11049124500,53000,53000,53100,52900,1570
|
|
20230703,132800,10965915300,52900,52900,53000,52900,431
|
|
20230703,132700,10943098600,52900,53000,53100,52900,3101
|
|
20230703,132600,10778667100,53000,53100,53100,53000,378
|
|
20230703,132500,10758619800,53100,53100,53200,53000,563
|
|
20230703,132400,10728749000,53100,53200,53200,53000,696
|
|
20230703,132300,10691833700,53100,53200,53300,53100,388
|
|
20230703,132200,10671207600,53200,53100,53200,53100,1111
|
|
20230703,132100,10612195600,53100,53200,53200,53100,464
|
|
20230703,132000,10587538600,53200,53100,53300,53100,443
|
|
20230703,131900,10563984400,53200,53200,53300,53100,528
|
|
20230703,131800,10535889200,53200,53100,53300,53100,1734
|
|
20230703,131700,10443765100,53100,53200,53300,53100,377
|
|
20230703,131600,10423723400,53200,53200,53300,53100,581
|
|
20230703,131500,10392840800,53100,53100,53200,53100,421
|
|
20230703,131400,10370454700,53100,53200,53300,53100,569
|
|
20230703,131300,10340210500,53200,53200,53300,53100,266
|
|
20230703,131200,10326055300,53200,53300,53300,53100,558
|
|
20230703,131100,10296364000,53200,53100,53200,53100,846
|
|
20230703,131000,10251410700,53100,53300,53300,53100,436
|
|
20230703,130900,10228213600,53200,53200,53300,53100,599
|
|
20230703,130800,10196365500,53200,53200,53300,53100,259
|
|
20230703,130700,10182582100,53300,53000,53300,53000,467
|
|
20230703,130600,10157776500,53100,53200,53200,53000,899
|
|
20230703,130500,10110024000,53100,53100,53200,53100,270
|
|
20230703,130400,10095673400,53100,53200,53300,53100,355
|
|
20230703,130300,10076802300,53200,53100,53200,53000,1163
|
|
20230703,130200,10014984200,53000,53100,53200,53000,587
|
|
20230703,130100,9983821700,53200,53200,53200,53100,341
|
|
20230703,130000,9965702200,53200,53100,53200,53100,771
|
|
20230703,125900,9924745600,53100,53200,53200,53100,486
|
|
20230703,125800,9898934500,53200,53100,53200,53100,765
|
|
20230703,125700,9858302500,53100,53100,53200,53100,318
|
|
20230703,125600,9841402100,53100,53100,53200,53100,445
|
|
20230703,125500,9817766600,53100,53100,53200,53100,628
|
|
20230703,125400,9784391300,53200,53100,53200,53100,624
|
|
20230703,125300,9751243800,53100,53100,53100,53000,403
|
|
20230703,125200,9729872800,53000,53200,53200,53000,908
|
|
20230703,125100,9681684300,53200,53000,53200,52900,1038
|
|
20230703,125000,9626612100,53100,53000,53100,53000,278
|
|
20230703,124900,9611873600,53000,53000,53100,52900,553
|
|
20230703,124800,9582565500,53000,53000,53100,53000,686
|
|
20230703,124700,9546183200,53100,53100,53100,53000,542
|
|
20230703,124600,9517446800,53100,53100,53100,53000,1023
|
|
20230703,124500,9463216000,53000,53000,53100,53000,490
|
|
20230703,124400,9437219600,53100,53000,53200,53000,659
|
|
20230703,124300,9402248500,53100,53100,53200,53000,527
|
|
20230703,124200,9374276400,53100,53000,53100,53000,3490
|
|
20230703,124100,9189276200,53100,53000,53100,53000,760
|
|
20230703,124000,9148989900,53100,53100,53200,53000,348
|
|
20230703,123900,9130525900,53200,53200,53200,53100,720
|
|
20230703,123800,9092271400,53100,53200,53200,53100,422
|
|
20230703,123700,9069853200,53200,53200,53300,53200,561
|
|
20230703,123600,9039975800,53200,53200,53200,53100,693
|
|
20230703,123500,9003160900,53200,53100,53300,53100,579
|
|
20230703,123400,8972356700,53200,53200,53200,53100,307
|
|
20230703,123300,8956029300,53100,53200,53200,53100,674
|
|
20230703,123200,8920236500,53100,53200,53200,53100,257
|
|
20230703,123100,8906577200,53200,53100,53200,53100,348
|
|
20230703,123000,8888086100,53200,53100,53300,53100,656
|
|
20230703,122900,8853195700,53100,53100,53200,53100,601
|
|
20230703,122800,8821248100,53100,53200,53200,53100,477
|
|
20230703,122700,8795901000,53100,53200,53200,53100,605
|
|
20230703,122600,8763762500,53200,53200,53200,53100,488
|
|
20230703,122500,8737824800,53200,53100,53300,53100,735
|
|
20230703,122400,8698731600,53100,53100,53300,53100,721
|
|
20230703,122300,8660343600,53200,53200,53300,53100,283
|
|
20230703,122200,8645282500,53200,53100,53300,53100,874
|
|
20230703,122100,8598825500,53100,53100,53200,53100,582
|
|
20230703,122000,8567902500,53100,53200,53200,53100,534
|
|
20230703,121900,8539533600,53200,53100,53200,53100,879
|
|
20230703,121800,8492838800,53100,53100,53200,53100,565
|
|
20230703,121700,8462805700,53100,53100,53200,53100,619
|
|
20230703,121600,8429929200,53100,53100,53200,53100,614
|
|
20230703,121500,8397303800,53100,53100,53200,53100,256
|
|
20230703,121400,8383706200,53200,53200,53300,53100,427
|
|
20230703,121300,8361002300,53200,53200,53200,53100,478
|
|
20230703,121200,8335578300,53200,53200,53300,53200,335
|
|
20230703,121100,8317748900,53200,53200,53200,53100,662
|
|
20230703,121000,8282573400,53100,53200,53400,53100,571
|
|
20230703,120900,8252195100,53200,53200,53300,53100,1191
|
|
20230703,120800,8188792000,53200,53200,53300,53100,428
|
|
20230703,120700,8166017700,53200,53300,53300,53200,387
|
|
20230703,120600,8145417000,53300,53200,53300,53100,306
|
|
20230703,120500,8129145300,53200,53100,53200,53100,746
|
|
20230703,120400,8089484400,53200,53100,53200,53100,301
|
|
20230703,120300,8073485600,53100,53200,53200,53100,755
|
|
20230703,120200,8033367900,53200,53200,53200,53100,553
|
|
20230703,120100,8003990400,53100,53200,53300,53100,645
|
|
20230703,120000,7969671500,53200,53200,53300,53100,498
|
|
20230703,115900,7943169600,53300,53200,53300,53200,430
|
|
20230703,115800,7920269100,53200,53100,53300,53100,814
|
|
20230703,115700,7876899700,53100,53200,53400,53100,393
|
|
20230703,115600,7855990700,53200,53100,53400,53100,2896
|
|
20230703,115500,7701553400,53300,53300,53300,53100,484
|
|
20230703,115400,7675791700,53200,53200,53300,53200,251
|
|
20230703,115300,7662433500,53300,53200,53400,53200,1316
|
|
20230703,115200,7592230600,53300,53200,53300,53200,633
|
|
20230703,115100,7558540700,53300,53300,53400,53200,532
|
|
20230703,115000,7530179900,53300,53300,53400,53300,192
|
|
20230703,114900,7519937200,53300,53300,53400,53300,574
|
|
20230703,114800,7489315900,53400,53300,53500,53200,1479
|
|
20230703,114700,7410401300,53300,53300,53400,53300,314
|
|
20230703,114600,7393660300,53400,53300,53400,53300,665
|
|
20230703,114500,7358209600,53200,53200,53400,53200,1150
|
|
20230703,114400,7296914000,53200,53300,53300,53200,626
|
|
20230703,114300,7263602600,53300,53300,53300,53200,439
|
|
20230703,114200,7240238900,53200,53300,53300,53200,655
|
|
20230703,114100,7205335200,53300,53300,53400,53300,275
|
|
20230703,114000,7190671500,53300,53300,53400,53200,925
|
|
20230703,113900,7141384600,53300,53300,53400,53200,1415
|
|
20230703,113800,7065937900,53300,53300,53300,53100,2213
|
|
20230703,113700,6948162300,53300,53300,53300,53200,667
|
|
20230703,113600,6912625300,53300,53300,53400,53300,530
|
|
20230703,113500,6884365300,53300,53300,53400,53200,728
|
|
20230703,113400,6845576000,53300,53200,53400,53200,516
|
|
20230703,113300,6818082800,53200,53200,53300,53200,409
|
|
20230703,113200,6796299800,53200,53200,53300,53200,650
|
|
20230703,113100,6761703500,53300,53300,53400,53200,697
|
|
20230703,113000,6724560100,53400,53400,53400,53300,466
|
|
20230703,112900,6699708100,53300,53400,53400,53300,238
|
|
20230703,112800,6687014300,53300,53400,53400,53300,525
|
|
20230703,112700,6659009900,53400,53300,53400,53300,616
|
|
20230703,112600,6626159000,53400,53400,53600,53300,515
|
|
20230703,112500,6598678600,53400,53300,53600,53300,632
|
|
20230703,112400,6564960200,53300,53400,53500,53300,725
|
|
20230703,112300,6526295300,53300,53300,53400,53300,271
|
|
20230703,112200,6511841900,53300,53400,53400,53300,608
|
|
20230703,112100,6479407600,53400,53600,53600,53300,1702
|
|
20230703,112000,6388361000,53500,53600,53600,53500,377
|
|
20230703,111900,6368183100,53500,53400,53600,53400,1014
|
|
20230703,111800,6313980100,53400,53400,53400,53300,409
|
|
20230703,111700,6292164300,53400,53400,53400,53300,125
|
|
20230703,111600,6285492000,53300,53400,53500,53300,470
|
|
20230703,111500,6260391900,53400,53500,53500,53400,379
|
|
20230703,111400,6240145500,53500,53400,53600,53300,1422
|
|
20230703,111300,6164035400,53300,53300,53400,53300,211
|
|
20230703,111200,6152778500,53300,53300,53400,53300,395
|
|
20230703,111100,6131711100,53300,53400,53500,53300,839
|
|
20230703,111000,6086908300,53400,53500,53500,53400,22
|
|
20230703,110900,6085732900,53500,53500,53500,53400,368
|
|
20230703,110800,6066065700,53400,53400,53500,53400,155
|
|
20230703,110700,6057776200,53400,53500,53500,53400,660
|
|
20230703,110600,6022515900,53500,53500,53600,53400,647
|
|
20230703,110500,5987904400,53500,53500,53600,53500,572
|
|
20230703,110400,5957294600,53500,53500,53600,53500,75
|
|
20230703,110300,5953277900,53600,53600,53600,53500,331
|
|
20230703,110200,5935553700,53500,53600,53600,53500,201
|
|
20230703,110100,5924792400,53600,53600,53600,53500,329
|
|
20230703,110000,5907174500,53600,53600,53600,53500,81
|
|
20230703,105900,5902833600,53600,53600,53700,53500,397
|
|
20230703,105800,5881550900,53700,53600,53700,53600,129
|
|
20230703,105700,5874626800,53600,53500,53700,53500,514
|
|
20230703,105600,5847082500,53500,53600,53600,53400,570
|
|
20230703,105500,5816577400,53600,53600,53600,53500,332
|
|
20230703,105400,5798807800,53600,53500,53600,53500,93
|
|
20230703,105300,5793823800,53600,53500,53600,53500,448
|
|
20230703,105200,5769853800,53500,53500,53500,53400,75
|
|
20230703,105100,5765842600,53500,53400,53500,53400,362
|
|
20230703,105000,5746499400,53500,53500,53500,53500,462
|
|
20230703,104900,5721782400,53500,53600,53600,53500,603
|
|
20230703,104800,5689500500,53600,53600,53600,53500,512
|
|
20230703,104700,5662058200,53600,53600,53700,53600,353
|
|
20230703,104600,5643133400,53600,53600,53700,53600,334
|
|
20230703,104500,5625221400,53600,53700,53700,53600,129
|
|
20230703,104400,5618295200,53700,53600,53700,53600,828
|
|
20230703,104300,5573833900,53700,53700,53700,53600,659
|
|
20230703,104200,5538499000,53600,53700,53700,53600,152
|
|
20230703,104100,5530342200,53700,53600,53700,53600,671
|
|
20230703,104000,5494333400,53600,53500,53700,53500,1124
|
|
20230703,103900,5434157000,53500,53700,53800,53500,1103
|
|
20230703,103800,5374949900,53600,53700,53700,53600,342
|
|
20230703,103700,5356609600,53700,53700,53700,53600,156
|
|
20230703,103600,5348232700,53600,53600,53700,53600,366
|
|
20230703,103500,5328603800,53600,53600,53700,53500,1018
|
|
20230703,103400,5274072400,53500,53700,53700,53500,671
|
|
20230703,103300,5238099800,53700,53600,53700,53600,562
|
|
20230703,103200,5207938400,53600,53600,53600,53500,1544
|
|
20230703,103100,5125183000,53500,53600,53600,53500,921
|
|
20230703,103000,5075851400,53600,53400,53600,53400,1955
|
|
20230703,102900,4971195900,53500,53500,53500,53400,84
|
|
20230703,102800,4966702700,53500,53400,53500,53400,332
|
|
20230703,102700,4948964300,53500,53400,53500,53400,179
|
|
20230703,102600,4939389500,53500,53400,53600,53400,532
|
|
20230703,102500,4910958700,53400,53600,53600,53400,769
|
|
20230703,102400,4869844600,53500,53600,53600,53500,338
|
|
20230703,102300,4851732100,53600,53600,53600,53500,652
|
|
20230703,102200,4816793200,53600,53400,53700,53400,917
|
|
20230703,102100,4767718600,53500,53600,53600,53500,770
|
|
20230703,102000,4726511500,53600,53400,53600,53400,148
|
|
20230703,101900,4718588400,53500,53500,53500,53400,623
|
|
20230703,101800,4685294900,53400,53400,53500,53400,369
|
|
20230703,101700,4665578400,53400,53400,53500,53400,370
|
|
20230703,101600,4645793900,53500,53500,53600,53300,1535
|
|
20230703,101500,4563752000,53500,53300,53600,53300,2911
|
|
20230703,101400,4408071800,53400,53600,53600,53300,962
|
|
20230703,101300,4356622900,53600,53400,53700,53400,1776
|
|
20230703,101200,4261412500,53500,53500,53500,53400,645
|
|
20230703,101100,4226952000,53500,53500,53500,53400,391
|
|
20230703,101000,4206057800,53400,53500,53500,53400,181
|
|
20230703,100900,4196380600,53400,53400,53600,53300,1576
|
|
20230703,100800,4112029800,53300,53300,53400,53300,159
|
|
20230703,100700,4103544100,53300,53500,53500,53300,495
|
|
20230703,100600,4077109600,53400,53400,53500,53400,287
|
|
20230703,100500,4061776600,53500,53400,53500,53400,633
|
|
20230703,100400,4027965400,53500,53500,53500,53400,529
|
|
20230703,100300,3999664300,53600,53500,53600,53500,549
|
|
20230703,100200,3970285800,53500,53500,53600,53500,245
|
|
20230703,100100,3957174200,53500,53600,53600,53500,347
|
|
20230703,100000,3938598300,53500,53500,53600,53500,437
|
|
20230703,095900,3915210100,53500,53500,53600,53500,184
|
|
20230703,095800,3905349400,53500,53400,53600,53300,1170
|
|
20230703,095700,3842806500,53400,53400,53500,53400,375
|
|
20230703,095600,3822767700,53400,53400,53500,53400,145
|
|
20230703,095500,3815010600,53500,53500,53500,53400,139
|
|
20230703,095400,3807582500,53400,53300,53500,53200,1787
|
|
20230703,095300,3712113100,53300,53300,53300,53200,222
|
|
20230703,095200,3700280900,53200,53200,53300,53200,513
|
|
20230703,095100,3672971400,53200,53200,53300,53200,201
|
|
20230703,095000,3662261600,53300,53200,53300,53200,552
|
|
20230703,094900,3632846300,53200,53300,53300,53200,501
|
|
20230703,094800,3606189100,53300,53300,53300,53200,421
|
|
20230703,094700,3583775400,53200,53200,53400,53200,1879
|
|
20230703,094600,3483594400,53300,53200,53300,53200,497
|
|
20230703,094500,3457131000,53300,53200,53300,53200,283
|
|
20230703,094400,3442071000,53300,53300,53300,53200,428
|
|
20230703,094300,3419259900,53300,53300,53400,53300,345
|
|
20230703,094200,3400860700,53400,53400,53500,53300,329
|
|
20230703,094100,3383277600,53400,53400,53500,53400,442
|
|
20230703,094000,3359665500,53400,53300,53400,53200,1088
|
|
20230703,093900,3301603000,53300,53400,53400,53200,879
|
|
20230703,093800,3254744500,53400,53300,53400,53300,401
|
|
20230703,093700,3233343800,53400,53400,53400,53300,290
|
|
20230703,093600,3217876300,53400,53400,53600,53400,1239
|
|
20230703,093500,3151635300,53500,53300,53500,53300,194
|
|
20230703,093400,3141267700,53300,53500,53500,53300,210
|
|
20230703,093300,3130053600,53400,53300,53500,53300,462
|
|
20230703,093200,3105383000,53300,53400,53600,53300,2377
|
|
20230703,093100,2978191000,53400,53300,53400,53300,681
|
|
20230703,093000,2941831800,53400,53300,53400,53200,163
|
|
20230703,092900,2933136900,53200,53200,53300,53100,1012
|
|
20230703,092800,2879328000,53200,53200,53300,53100,2476
|
|
20230703,092700,2747519900,53200,53200,53300,53200,609
|
|
20230703,092600,2715093900,53200,53100,53200,53100,808
|
|
20230703,092500,2672156100,53200,53200,53200,53100,845
|
|
20230703,092400,2627212600,53200,53200,53200,53100,398
|
|
20230703,092300,2606069000,53200,53100,53200,53100,1120
|
|
20230703,092200,2546576500,53100,53100,53200,53000,5180
|
|
20230703,092100,2271736000,53200,53400,53400,53200,1949
|
|
20230703,092000,2167866100,53400,53400,53400,53300,189
|
|
20230703,091900,2157782400,53400,53400,53400,53300,307
|
|
20230703,091800,2141412100,53400,53500,53500,53100,4020
|
|
20230703,091700,1927340800,53400,53400,53500,53400,1814
|
|
20230703,091600,1830350400,53500,53700,53700,53500,703
|
|
20230703,091500,1792707300,53700,53600,53700,53500,1499
|
|
20230703,091400,1712351200,53600,53600,53700,53500,1320
|
|
20230703,091300,1641626100,53500,53600,53700,53500,915
|
|
20230703,091200,1592595400,53800,54000,54000,53700,1355
|
|
20230703,091100,1519671300,54000,54100,54100,54000,166
|
|
20230703,091000,1510706200,53900,54300,54300,53900,3296
|
|
20230703,090900,1332310900,54200,54200,54300,54200,1657
|
|
20230703,090800,1242361300,54300,54100,54300,54100,2219
|
|
20230703,090700,1122017700,54100,54100,54200,54100,1710
|
|
20230703,090600,1029383800,54100,54000,54200,54000,5510
|
|
20230703,090500,731538900,54000,53800,54000,53800,406
|
|
20230703,090400,709654900,53700,53700,53800,53600,2066
|
|
20230703,090300,598789000,53700,53700,53800,53700,1754
|
|
20230703,090200,504493100,53700,53900,54000,53700,3137
|
|
20230703,090100,335339600,53900,54100,54100,53900,1660
|
|
20230703,090000,245717300,54100,54000,54300,54000,4540
|