680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,201600,7832937300,53100,53100,53100,53100,0
|
|
20230710,201500,7832937300,53100,53100,53100,53100,0
|
|
20230710,201400,7832937300,53100,53100,53100,53100,0
|
|
20230710,201300,7832937300,53100,53100,53100,53100,0
|
|
20230710,201200,7832937300,53100,53100,53100,53100,0
|
|
20230710,201100,7832937300,53100,53100,53100,53100,0
|
|
20230710,201000,7832937300,53100,53100,53100,53100,0
|
|
20230710,200900,7832937300,53100,53100,53100,53100,0
|
|
20230710,200800,7832937300,53100,53100,53100,53100,0
|
|
20230710,200700,7832937300,53100,53100,53100,53100,0
|
|
20230710,200600,7832937300,53100,53100,53100,53100,0
|
|
20230710,200500,7832937300,53100,53100,53100,53100,0
|
|
20230710,200400,7832937300,53100,53100,53100,53100,0
|
|
20230710,200300,7832937300,53100,53100,53100,53100,0
|
|
20230710,200200,7832937300,53100,53100,53100,53100,0
|
|
20230710,200100,7832937300,53100,53100,53100,53100,0
|
|
20230710,200000,7832937300,53100,53100,53100,53100,0
|
|
20230710,195900,7832937300,53100,53100,53100,53100,0
|
|
20230710,195800,7832937300,53100,53100,53100,53100,0
|
|
20230710,195700,7832937300,53100,53100,53100,53100,0
|
|
20230710,195600,7832937300,53100,53100,53100,53100,0
|
|
20230710,195500,7832937300,53100,53100,53100,53100,0
|
|
20230710,195400,7832937300,53100,53100,53100,53100,0
|
|
20230710,195300,7832937300,53100,53100,53100,53100,0
|
|
20230710,195200,7832937300,53100,53100,53100,53100,0
|
|
20230710,195100,7832937300,53100,53100,53100,53100,0
|
|
20230710,195000,7832937300,53100,53100,53100,53100,0
|
|
20230710,194900,7832937300,53100,53100,53100,53100,0
|
|
20230710,194800,7832937300,53100,53100,53100,53100,0
|
|
20230710,194700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,194600,7832937300,53100,53100,53100,53100,0
|
|
20230710,194500,7832937300,53100,53100,53100,53100,0
|
|
20230710,194400,7832937300,53100,53100,53100,53100,0
|
|
20230710,194300,7832937300,53100,53100,53100,53100,0
|
|
20230710,194200,7832937300,53100,53100,53100,53100,0
|
|
20230710,194100,7832937300,53100,53100,53100,53100,0
|
|
20230710,194000,7832937300,53100,53100,53100,53100,0
|
|
20230710,193900,7832937300,53100,53100,53100,53100,0
|
|
20230710,193800,7832937300,53100,53100,53100,53100,0
|
|
20230710,193700,7832937300,53100,53100,53100,53100,0
|
|
20230710,193600,7832937300,53100,53100,53100,53100,0
|
|
20230710,193500,7832937300,53100,53100,53100,53100,0
|
|
20230710,193400,7832937300,53100,53100,53100,53100,0
|
|
20230710,193300,7832937300,53100,53100,53100,53100,0
|
|
20230710,193200,7832937300,53100,53100,53100,53100,0
|
|
20230710,193100,7832937300,53100,53100,53100,53100,0
|
|
20230710,193000,7832937300,53100,53100,53100,53100,0
|
|
20230710,192900,7832937300,53100,53100,53100,53100,0
|
|
20230710,192800,7832937300,53100,53100,53100,53100,0
|
|
20230710,192700,7832937300,53100,53100,53100,53100,0
|
|
20230710,192600,7832937300,53100,53100,53100,53100,0
|
|
20230710,192500,7832937300,53100,53100,53100,53100,0
|
|
20230710,192400,7832937300,53100,53100,53100,53100,0
|
|
20230710,192300,7832937300,53100,53100,53100,53100,0
|
|
20230710,192200,7832937300,53100,53100,53100,53100,0
|
|
20230710,192100,7832937300,53100,53100,53100,53100,0
|
|
20230710,192000,7832937300,53100,53100,53100,53100,0
|
|
20230710,191900,7832937300,53100,53100,53100,53100,0
|
|
20230710,191800,7832937300,53100,53100,53100,53100,0
|
|
20230710,191700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,191600,7832937300,53100,53100,53100,53100,0
|
|
20230710,191500,7832937300,53100,53100,53100,53100,0
|
|
20230710,191400,7832937300,53100,53100,53100,53100,0
|
|
20230710,191300,7832937300,53100,53100,53100,53100,0
|
|
20230710,191200,7832937300,53100,53100,53100,53100,0
|
|
20230710,191100,7832937300,53100,53100,53100,53100,0
|
|
20230710,191000,7832937300,53100,53100,53100,53100,0
|
|
20230710,190900,7832937300,53100,53100,53100,53100,0
|
|
20230710,190800,7832937300,53100,53100,53100,53100,0
|
|
20230710,190700,7832937300,53100,53100,53100,53100,0
|
|
20230710,190600,7832937300,53100,53100,53100,53100,0
|
|
20230710,190500,7832937300,53100,53100,53100,53100,0
|
|
20230710,190400,7832937300,53100,53100,53100,53100,0
|
|
20230710,190300,7832937300,53100,53100,53100,53100,0
|
|
20230710,190200,7832937300,53100,53100,53100,53100,0
|
|
20230710,190100,7832937300,53100,53100,53100,53100,0
|
|
20230710,190000,7832937300,53100,53100,53100,53100,0
|
|
20230710,185900,7832937300,53100,53100,53100,53100,0
|
|
20230710,185800,7832937300,53100,53100,53100,53100,0
|
|
20230710,185700,7832937300,53100,53100,53100,53100,0
|
|
20230710,185600,7832937300,53100,53100,53100,53100,0
|
|
20230710,185500,7832937300,53100,53100,53100,53100,0
|
|
20230710,185400,7832937300,53100,53100,53100,53100,0
|
|
20230710,185300,7832937300,53100,53100,53100,53100,0
|
|
20230710,185200,7832937300,53100,53100,53100,53100,0
|
|
20230710,185100,7832937300,53100,53100,53100,53100,0
|
|
20230710,185000,7832937300,53100,53100,53100,53100,0
|
|
20230710,184900,7832937300,53100,53100,53100,53100,0
|
|
20230710,184800,7832937300,53100,53100,53100,53100,0
|
|
20230710,184700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,184600,7832937300,53100,53100,53100,53100,0
|
|
20230710,184500,7832937300,53100,53100,53100,53100,0
|
|
20230710,184400,7832937300,53100,53100,53100,53100,0
|
|
20230710,184300,7832937300,53100,53100,53100,53100,0
|
|
20230710,184200,7832937300,53100,53100,53100,53100,0
|
|
20230710,184100,7832937300,53100,53100,53100,53100,0
|
|
20230710,184000,7832937300,53100,53100,53100,53100,0
|
|
20230710,183900,7832937300,53100,53100,53100,53100,0
|
|
20230710,183800,7832937300,53100,53100,53100,53100,0
|
|
20230710,183700,7832937300,53100,53100,53100,53100,0
|
|
20230710,183600,7832937300,53100,53100,53100,53100,0
|
|
20230710,183500,7832937300,53100,53100,53100,53100,0
|
|
20230710,183400,7832937300,53100,53100,53100,53100,0
|
|
20230710,183300,7832937300,53100,53100,53100,53100,0
|
|
20230710,183200,7832937300,53100,53100,53100,53100,0
|
|
20230710,183100,7832937300,53100,53100,53100,53100,0
|
|
20230710,183000,7832937300,53100,53100,53100,53100,0
|
|
20230710,182900,7832937300,53100,53100,53100,53100,0
|
|
20230710,182800,7832937300,53100,53100,53100,53100,0
|
|
20230710,182700,7832937300,53100,53100,53100,53100,0
|
|
20230710,182600,7832937300,53100,53100,53100,53100,0
|
|
20230710,182500,7832937300,53100,53100,53100,53100,0
|
|
20230710,182400,7832937300,53100,53100,53100,53100,0
|
|
20230710,182300,7832937300,53100,53100,53100,53100,0
|
|
20230710,182200,7832937300,53100,53100,53100,53100,0
|
|
20230710,182100,7832937300,53100,53100,53100,53100,0
|
|
20230710,182000,7832937300,53100,53100,53100,53100,0
|
|
20230710,181900,7832937300,53100,53100,53100,53100,0
|
|
20230710,181800,7832937300,53100,53100,53100,53100,0
|
|
20230710,181700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,181600,7832937300,53100,53100,53100,53100,0
|
|
20230710,181500,7832937300,53100,53100,53100,53100,0
|
|
20230710,181400,7832937300,53100,53100,53100,53100,0
|
|
20230710,181300,7832937300,53100,53100,53100,53100,0
|
|
20230710,181200,7832937300,53100,53100,53100,53100,0
|
|
20230710,181100,7832937300,53100,53100,53100,53100,0
|
|
20230710,181000,7832937300,53100,53100,53100,53100,0
|
|
20230710,180900,7832937300,53100,53100,53100,53100,0
|
|
20230710,180800,7832937300,53100,53100,53100,53100,0
|
|
20230710,180700,7832937300,53100,53100,53100,53100,0
|
|
20230710,180600,7832937300,53100,53100,53100,53100,0
|
|
20230710,180500,7832937300,53100,53100,53100,53100,0
|
|
20230710,180400,7832937300,53100,53100,53100,53100,0
|
|
20230710,180300,7832937300,53100,53100,53100,53100,0
|
|
20230710,180200,7832937300,53100,53100,53100,53100,0
|
|
20230710,180100,7832937300,53100,53100,53100,53100,0
|
|
20230710,180000,7832937300,53100,53100,53100,53100,0
|
|
20230710,175900,7832937300,53100,53100,53100,53100,0
|
|
20230710,175800,7832937300,53100,53100,53100,53100,0
|
|
20230710,175700,7832937300,53100,53100,53100,53100,0
|
|
20230710,175600,7832937300,53100,53100,53100,53100,0
|
|
20230710,175500,7832937300,53100,53100,53100,53100,0
|
|
20230710,175400,7832937300,53100,53100,53100,53100,0
|
|
20230710,175300,7832937300,53100,53100,53100,53100,0
|
|
20230710,175200,7832937300,53100,53100,53100,53100,0
|
|
20230710,175100,7832937300,53100,53100,53100,53100,0
|
|
20230710,175000,7832937300,53100,53100,53100,53100,0
|
|
20230710,174900,7832937300,53100,53100,53100,53100,0
|
|
20230710,174800,7832937300,53100,53100,53100,53100,0
|
|
20230710,174700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,174600,7832937300,53100,53100,53100,53100,0
|
|
20230710,174500,7832937300,53100,53100,53100,53100,0
|
|
20230710,174400,7832937300,53100,53100,53100,53100,0
|
|
20230710,174300,7832937300,53100,53100,53100,53100,0
|
|
20230710,174200,7832937300,53100,53100,53100,53100,0
|
|
20230710,174100,7832937300,53100,53100,53100,53100,0
|
|
20230710,174000,7832937300,53100,53100,53100,53100,0
|
|
20230710,173900,7832937300,53100,53100,53100,53100,0
|
|
20230710,173800,7832937300,53100,53100,53100,53100,0
|
|
20230710,173700,7832937300,53100,53100,53100,53100,0
|
|
20230710,173600,7832937300,53100,53100,53100,53100,0
|
|
20230710,173500,7832937300,53100,53100,53100,53100,0
|
|
20230710,173400,7832937300,53100,53100,53100,53100,0
|
|
20230710,173300,7832937300,53100,53100,53100,53100,0
|
|
20230710,173200,7832937300,53100,53100,53100,53100,0
|
|
20230710,173100,7832937300,53100,53100,53100,53100,0
|
|
20230710,173000,7832937300,53100,53100,53100,53100,0
|
|
20230710,172900,7832937300,53100,53100,53100,53100,0
|
|
20230710,172800,7832937300,53100,53100,53100,53100,0
|
|
20230710,172700,7832937300,53100,53100,53100,53100,0
|
|
20230710,172600,7832937300,53100,53100,53100,53100,0
|
|
20230710,172500,7832937300,53100,53100,53100,53100,0
|
|
20230710,172400,7832937300,53100,53100,53100,53100,0
|
|
20230710,172300,7832937300,53100,53100,53100,53100,0
|
|
20230710,172200,7832937300,53100,53100,53100,53100,0
|
|
20230710,172100,7832937300,53100,53100,53100,53100,0
|
|
20230710,172000,7832937300,53100,53100,53100,53100,0
|
|
20230710,171900,7832937300,53100,53100,53100,53100,0
|
|
20230710,171800,7832937300,53100,53100,53100,53100,0
|
|
20230710,171700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,171600,7832937300,53100,53100,53100,53100,0
|
|
20230710,171500,7832937300,53100,53100,53100,53100,0
|
|
20230710,171400,7832937300,53100,53100,53100,53100,0
|
|
20230710,171300,7832937300,53100,53100,53100,53100,0
|
|
20230710,171200,7832937300,53100,53100,53100,53100,0
|
|
20230710,171100,7832937300,53100,53100,53100,53100,0
|
|
20230710,171000,7832937300,53100,53100,53100,53100,0
|
|
20230710,170900,7832937300,53100,53100,53100,53100,0
|
|
20230710,170800,7832937300,53100,53100,53100,53100,0
|
|
20230710,170700,7832937300,53100,53100,53100,53100,0
|
|
20230710,170600,7832937300,53100,53100,53100,53100,0
|
|
20230710,170500,7832937300,53100,53100,53100,53100,0
|
|
20230710,170400,7832937300,53100,53100,53100,53100,0
|
|
20230710,170300,7832937300,53100,53100,53100,53100,0
|
|
20230710,170200,7832937300,53100,53100,53100,53100,0
|
|
20230710,170100,7832937300,53100,53100,53100,53100,0
|
|
20230710,170000,7832937300,53100,53100,53100,53100,0
|
|
20230710,165900,7832937300,53100,53100,53100,53100,0
|
|
20230710,165800,7832937300,53100,53100,53100,53100,0
|
|
20230710,165700,7832937300,53100,53100,53100,53100,0
|
|
20230710,165600,7832937300,53100,53100,53100,53100,0
|
|
20230710,165500,7832937300,53100,53100,53100,53100,0
|
|
20230710,165400,7832937300,53100,53100,53100,53100,0
|
|
20230710,165300,7832937300,53100,53100,53100,53100,0
|
|
20230710,165200,7832937300,53100,53100,53100,53100,0
|
|
20230710,165100,7832937300,53100,53100,53100,53100,0
|
|
20230710,165000,7832937300,53100,53100,53100,53100,0
|
|
20230710,164900,7832937300,53100,53100,53100,53100,0
|
|
20230710,164800,7832937300,53100,53100,53100,53100,0
|
|
20230710,164700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,164600,7832937300,53100,53100,53100,53100,0
|
|
20230710,164500,7832937300,53100,53100,53100,53100,0
|
|
20230710,164400,7832937300,53100,53100,53100,53100,0
|
|
20230710,164300,7832937300,53100,53100,53100,53100,0
|
|
20230710,164200,7832937300,53100,53100,53100,53100,0
|
|
20230710,164100,7832937300,53100,53100,53100,53100,0
|
|
20230710,164000,7832937300,53100,53100,53100,53100,0
|
|
20230710,163900,7832937300,53100,53100,53100,53100,0
|
|
20230710,163800,7832937300,53100,53100,53100,53100,0
|
|
20230710,163700,7832937300,53100,53100,53100,53100,0
|
|
20230710,163600,7832937300,53100,53100,53100,53100,0
|
|
20230710,163500,7832937300,53100,53100,53100,53100,0
|
|
20230710,163400,7832937300,53100,53100,53100,53100,0
|
|
20230710,163300,7832937300,53100,53100,53100,53100,0
|
|
20230710,163200,7832937300,53100,53100,53100,53100,0
|
|
20230710,163100,7832937300,53100,53100,53100,53100,0
|
|
20230710,163000,7832937300,53100,53100,53100,53100,0
|
|
20230710,162900,7832937300,53100,53100,53100,53100,0
|
|
20230710,162800,7832937300,53100,53100,53100,53100,0
|
|
20230710,162700,7832937300,53100,53100,53100,53100,0
|
|
20230710,162600,7832937300,53100,53100,53100,53100,0
|
|
20230710,162500,7832937300,53100,53100,53100,53100,0
|
|
20230710,162400,7832937300,53100,53100,53100,53100,0
|
|
20230710,162300,7832937300,53100,53100,53100,53100,0
|
|
20230710,162200,7832937300,53100,53100,53100,53100,0
|
|
20230710,162100,7832937300,53100,53100,53100,53100,0
|
|
20230710,162000,7832937300,53100,53100,53100,53100,0
|
|
20230710,161900,7832937300,53100,53100,53100,53100,0
|
|
20230710,161800,7832937300,53100,53100,53100,53100,0
|
|
20230710,161700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,161600,7832937300,53100,53100,53100,53100,0
|
|
20230710,161500,7832937300,53100,53100,53100,53100,0
|
|
20230710,161400,7832937300,53100,53100,53100,53100,0
|
|
20230710,161300,7832937300,53100,53100,53100,53100,0
|
|
20230710,161200,7832937300,53100,53100,53100,53100,0
|
|
20230710,161100,7832937300,53100,53100,53100,53100,0
|
|
20230710,161000,7832937300,53100,53100,53100,53100,0
|
|
20230710,160900,7832937300,53100,53100,53100,53100,0
|
|
20230710,160800,7832937300,53100,53100,53100,53100,0
|
|
20230710,160700,7832937300,53100,53100,53100,53100,0
|
|
20230710,160600,7832937300,53100,53100,53100,53100,0
|
|
20230710,160500,7832937300,53100,53100,53100,53100,0
|
|
20230710,160400,7832937300,53100,53100,53100,53100,0
|
|
20230710,160300,7832937300,53100,53100,53100,53100,0
|
|
20230710,160200,7832937300,53100,53100,53100,53100,0
|
|
20230710,160100,7832937300,53100,53100,53100,53100,0
|
|
20230710,160000,7832937300,53100,53100,53100,53100,0
|
|
20230710,155900,7832937300,53100,53100,53100,53100,0
|
|
20230710,155800,7832937300,53100,53100,53100,53100,0
|
|
20230710,155700,7832937300,53100,53100,53100,53100,0
|
|
20230710,155600,7832937300,53100,53100,53100,53100,0
|
|
20230710,155500,7832937300,53100,53100,53100,53100,0
|
|
20230710,155400,7832937300,53100,53100,53100,53100,0
|
|
20230710,155300,7832937300,53100,53100,53100,53100,0
|
|
20230710,155200,7832937300,53100,53100,53100,53100,0
|
|
20230710,155100,7832937300,53100,53100,53100,53100,0
|
|
20230710,155000,7832937300,53100,53100,53100,53100,0
|
|
20230710,154900,7832937300,53100,53100,53100,53100,0
|
|
20230710,154800,7832937300,53100,53100,53100,53100,0
|
|
20230710,154700,7832937300,53100,53100,53100,53100,4313
|
|
20230710,154600,7832937300,53100,53100,53100,53100,0
|
|
20230710,154500,7832937300,53100,53100,53100,53100,0
|
|
20230710,154400,7832937300,53100,53100,53100,53100,0
|
|
20230710,154300,7832937300,53100,53100,53100,53100,0
|
|
20230710,154200,7832937300,53100,53100,53100,53100,0
|
|
20230710,154100,7832937300,53100,53100,53100,53100,0
|
|
20230710,154000,7832937300,53100,53100,53100,53100,0
|
|
20230710,153900,7832937300,53100,53100,53100,53100,0
|
|
20230710,153800,7832937300,53100,53100,53100,53100,0
|
|
20230710,153700,7832937300,53100,53100,53100,53100,0
|
|
20230710,153600,7832937300,53100,53100,53100,53100,0
|
|
20230710,153500,7832937300,53100,53100,53100,53100,0
|
|
20230710,153400,7832937300,53100,53100,53100,53100,0
|
|
20230710,153300,7832937300,53100,53100,53100,53100,0
|
|
20230710,153200,7832937300,53100,53100,53100,53100,0
|
|
20230710,153100,7832937300,53100,53100,53100,53100,0
|
|
20230710,153000,7832937300,53100,53100,53100,53100,4313
|
|
20230710,152900,7603917000,53100,53100,53100,53100,0
|
|
20230710,152800,7603917000,53100,53100,53100,53100,0
|
|
20230710,152700,7603917000,53100,53100,53100,53100,0
|
|
20230710,152600,7603917000,53100,53100,53100,53100,0
|
|
20230710,152500,7603917000,53100,53100,53100,53100,0
|
|
20230710,152400,7603917000,53100,53100,53100,53100,0
|
|
20230710,152300,7603917000,53100,53100,53100,53100,0
|
|
20230710,152200,7603917000,53100,53100,53100,53100,0
|
|
20230710,152100,7603917000,53100,53100,53100,53100,0
|
|
20230710,152000,7603917000,53100,53100,53100,53100,0
|
|
20230710,151900,7603917000,53100,53100,53100,53000,64
|
|
20230710,151800,7600521900,53100,53300,53300,53000,2152
|
|
20230710,151700,7486170900,53300,53300,53300,53200,698
|
|
20230710,151600,7448987600,53300,53200,53300,53200,638
|
|
20230710,151500,7415021900,53200,53200,53200,53100,586
|
|
20230710,151400,7383847200,53200,53300,53300,53100,1077
|
|
20230710,151300,7326522600,53200,53300,53300,53200,541
|
|
20230710,151200,7297700400,53300,53300,53300,53200,532
|
|
20230710,151100,7269353800,53300,53200,53300,53200,433
|
|
20230710,151000,7246280500,53300,53300,53300,53200,609
|
|
20230710,150900,7213841200,53300,53200,53300,53200,487
|
|
20230710,150800,7187887700,53300,53300,53300,53200,575
|
|
20230710,150700,7157246200,53300,53300,53300,53200,287
|
|
20230710,150600,7141951500,53300,53300,53300,53200,284
|
|
20230710,150500,7126815600,53300,53200,53300,53100,332
|
|
20230710,150400,7109138600,53200,53200,53200,53100,497
|
|
20230710,150300,7082705000,53200,53200,53200,53100,555
|
|
20230710,150200,7053180500,53200,53200,53200,53100,1080
|
|
20230710,150100,6995729400,53200,53100,53200,53100,346
|
|
20230710,150000,6977323600,53200,53200,53200,53100,298
|
|
20230710,145900,6961476400,53200,53200,53200,53100,304
|
|
20230710,145800,6945308500,53200,53200,53300,53100,619
|
|
20230710,145700,6912378300,53300,53300,53300,53200,628
|
|
20230710,145600,6878943900,53300,53300,53300,53200,467
|
|
20230710,145500,6854058100,53300,53200,53400,53200,800
|
|
20230710,145400,6811421600,53300,53300,53300,53200,307
|
|
20230710,145300,6795061100,53300,53300,53300,53200,488
|
|
20230710,145200,6769067700,53300,53200,53300,53100,488
|
|
20230710,145100,6743082300,53200,53200,53200,53100,783
|
|
20230710,145000,6701433600,53200,53200,53200,53100,551
|
|
20230710,144900,6672125500,53100,53200,53200,53100,522
|
|
20230710,144800,6644362500,53200,53200,53200,53100,138
|
|
20230710,144700,6637023400,53200,53100,53200,53100,149
|
|
20230710,144600,6629103600,53200,53100,53200,53100,182
|
|
20230710,144500,6619422500,53200,53100,53200,53000,570
|
|
20230710,144400,6589110300,53100,53100,53200,53000,711
|
|
20230710,144300,6551354600,53100,53100,53100,53000,229
|
|
20230710,144200,6539197200,53100,53100,53100,53000,901
|
|
20230710,144100,6491420100,53100,53100,53100,53000,408
|
|
20230710,144000,6469756800,53100,53100,53100,53000,233
|
|
20230710,143900,6457387100,53100,53100,53100,53000,179
|
|
20230710,143800,6447887400,53100,53100,53100,53000,439
|
|
20230710,143700,6424579000,53100,53000,53100,53000,260
|
|
20230710,143600,6410777100,53000,53100,53200,53000,1356
|
|
20230710,143500,6338774700,53100,53200,53200,53100,147
|
|
20230710,143400,6330956700,53100,53100,53200,53100,287
|
|
20230710,143300,6315707700,53100,53100,53200,53100,167
|
|
20230710,143200,6306830100,53100,53200,53200,53100,164
|
|
20230710,143100,6298106500,53100,53100,53200,53100,569
|
|
20230710,143000,6267890200,53100,53300,53400,53100,2741
|
|
20230710,142900,6121999300,53300,53300,53300,53200,367
|
|
20230710,142800,6102440900,53300,53300,53300,53200,443
|
|
20230710,142700,6078836000,53300,53300,53300,53200,170
|
|
20230710,142600,6069780200,53300,53300,53300,53200,235
|
|
20230710,142500,6057257500,53300,53400,53400,53200,949
|
|
20230710,142400,6006679300,53400,53400,53400,53300,225
|
|
20230710,142300,5994669500,53400,53300,53400,53200,550
|
|
20230710,142200,5965354300,53300,53300,53300,53200,201
|
|
20230710,142100,5954644300,53300,53200,53300,53200,229
|
|
20230710,142000,5942443800,53300,53300,53300,53200,178
|
|
20230710,141900,5932958000,53300,53300,53300,53200,297
|
|
20230710,141800,5917141200,53200,53200,53300,53200,525
|
|
20230710,141700,5889190500,53300,53400,53400,53200,1707
|
|
20230710,141600,5798202100,53300,53400,53400,53300,133
|
|
20230710,141500,5791102600,53300,53400,53400,53300,144
|
|
20230710,141400,5783418100,53400,53400,53400,53300,166
|
|
20230710,141300,5774561100,53400,53300,53400,53200,931
|
|
20230710,141200,5724938100,53300,53200,53300,53200,257
|
|
20230710,141100,5711251200,53300,53500,53500,53200,2936
|
|
20230710,141000,5554498300,53400,53500,53500,53400,159
|
|
20230710,140900,5545997600,53400,53500,53500,53400,148
|
|
20230710,140800,5538083500,53400,53500,53500,53400,538
|
|
20230710,140700,5509339000,53500,53400,53500,53400,136
|
|
20230710,140600,5502068200,53500,53600,53600,53500,2281
|
|
20230710,140500,5380003100,53600,53500,53600,53500,466
|
|
20230710,140400,5355049500,53600,53600,53600,53500,353
|
|
20230710,140300,5336132900,53500,53600,53600,53500,364
|
|
20230710,140200,5316623100,53600,53600,53600,53500,486
|
|
20230710,140100,5290575500,53600,53600,53600,53500,482
|
|
20230710,140000,5264744700,53600,53600,53600,53500,502
|
|
20230710,135900,5237843100,53600,53600,53600,53500,465
|
|
20230710,135800,5212933700,53600,53500,53600,53500,359
|
|
20230710,135700,5193707800,53500,53500,53500,53400,353
|
|
20230710,135600,5174824200,53500,53500,53600,53400,1160
|
|
20230710,135500,5112764700,53500,53400,53500,53400,542
|
|
20230710,135400,5083772100,53500,53500,53500,53400,1235
|
|
20230710,135300,5017702800,53500,53500,53500,53400,299
|
|
20230710,135200,5001709400,53500,53500,53500,53400,504
|
|
20230710,135100,4974752700,53500,53500,53500,53400,420
|
|
20230710,135000,4952287800,53400,53300,53500,53300,930
|
|
20230710,134900,4902627900,53400,53300,53400,53300,750
|
|
20230710,134800,4862578800,53300,53400,53400,53300,316
|
|
20230710,134700,4845706300,53400,53400,53400,53300,288
|
|
20230710,134600,4830332000,53400,53300,53400,53300,537
|
|
20230710,134500,4801696500,53300,53300,53300,53200,264
|
|
20230710,134400,4787626900,53300,53300,53300,53200,212
|
|
20230710,134300,4776332000,53300,53200,53300,53100,545
|
|
20230710,134200,4747335700,53200,53200,53200,53100,412
|
|
20230710,134100,4725437400,53200,53200,53200,53100,826
|
|
20230710,134000,4681549700,53200,53100,53200,53100,258
|
|
20230710,133900,4667826100,53200,53000,53200,53000,743
|
|
20230710,133800,4628369500,53100,53000,53100,52900,2286
|
|
20230710,133700,4507196300,53000,53000,53000,52900,314
|
|
20230710,133600,4490555700,53000,52900,53000,52900,157
|
|
20230710,133500,4482236800,53000,52800,53000,52800,102
|
|
20230710,133400,4476836700,52900,52900,52900,52800,742
|
|
20230710,133300,4437585100,52800,52900,53000,52800,201
|
|
20230710,133200,4426957000,52900,52900,52900,52800,210
|
|
20230710,133100,4415852700,52800,52900,52900,52800,177
|
|
20230710,133000,4406491500,52900,52800,52900,52800,351
|
|
20230710,132900,4387925400,52900,52800,52900,52800,233
|
|
20230710,132800,4375613600,52900,52900,52900,52800,84
|
|
20230710,132700,4371171400,52900,52800,52900,52800,102
|
|
20230710,132600,4365777600,52800,52900,52900,52800,95
|
|
20230710,132500,4360756400,52900,52800,52900,52800,108
|
|
20230710,132400,4355048400,52800,52800,52900,52800,766
|
|
20230710,132300,4314601700,52800,52800,52800,52800,249
|
|
20230710,132200,4301454500,52800,52800,52800,52700,144
|
|
20230710,132100,4293852600,52800,52800,52800,52700,189
|
|
20230710,132000,4283877400,52800,52800,52800,52700,147
|
|
20230710,131900,4276115900,52800,52800,52800,52700,111
|
|
20230710,131800,4270258400,52800,52800,52800,52700,178
|
|
20230710,131700,4260864100,52800,52700,52800,52700,89
|
|
20230710,131600,4256166400,52800,52800,52800,52700,99
|
|
20230710,131500,4250940500,52800,52800,52800,52700,185
|
|
20230710,131400,4241176500,52800,52800,52800,52700,118
|
|
20230710,131300,4234947300,52800,52800,52800,52700,91
|
|
20230710,131200,4230144900,52800,52800,52800,52700,169
|
|
20230710,131100,4221225700,52800,52800,52800,52700,62
|
|
20230710,131000,4217953400,52700,52800,52800,52700,40
|
|
20230710,130900,4215844300,52700,52700,52800,52700,52
|
|
20230710,130800,4213103800,52700,52700,52700,52700,16
|
|
20230710,130700,4212260600,52800,52800,52900,52800,730
|
|
20230710,130600,4173712000,52900,52900,52900,52800,94
|
|
20230710,130500,4168742100,52900,52900,52900,52900,41
|
|
20230710,130400,4166573200,52800,52800,52800,52800,71
|
|
20230710,130300,4162824400,52800,52900,52900,52800,163
|
|
20230710,130200,4154214400,52900,52900,52900,52900,104
|
|
20230710,130100,4148712800,52800,52800,52800,52800,102
|
|
20230710,130000,4143327200,52800,52900,52900,52800,370
|
|
20230710,125900,4123787600,52900,52800,52900,52800,76
|
|
20230710,125800,4119770300,52800,52800,52900,52800,88
|
|
20230710,125700,4115120000,52800,52900,52900,52800,152
|
|
20230710,125600,4107086400,52900,52900,52900,52800,224
|
|
20230710,125500,4095237300,52800,52900,52900,52800,99
|
|
20230710,125400,4090004400,52900,52900,52900,52800,74
|
|
20230710,125300,4086090300,52900,52900,52900,52800,118
|
|
20230710,125200,4079849700,52900,52800,52900,52800,129
|
|
20230710,125100,4073031800,52800,52800,52900,52800,256
|
|
20230710,125000,4059511500,52800,52800,52800,52700,330
|
|
20230710,124900,4042088100,52700,52700,52800,52700,911
|
|
20230710,124800,3994078200,52800,52800,52800,52700,117
|
|
20230710,124700,3987902400,52800,52800,52800,52700,93
|
|
20230710,124600,3982993200,52700,52800,52800,52700,139
|
|
20230710,124500,3975659900,52800,52700,52800,52700,83
|
|
20230710,124400,3971277700,52800,52800,52800,52800,74
|
|
20230710,124300,3967370500,52800,52700,52800,52700,104
|
|
20230710,124200,3961883800,52700,52800,52800,52700,108
|
|
20230710,124100,3956186300,52700,52800,52800,52700,80
|
|
20230710,124000,3951962400,52700,52800,52800,52700,122
|
|
20230710,123900,3945524500,52800,52600,52800,52600,126
|
|
20230710,123800,3938876600,52700,52700,52700,52600,71
|
|
20230710,123700,3935135100,52600,52700,52700,52600,134
|
|
20230710,123600,3928081100,52600,52700,52700,52600,95
|
|
20230710,123500,3923074800,52700,52700,52800,52600,321
|
|
20230710,123400,3906154900,52700,52800,52800,52700,191
|
|
20230710,123300,3896081400,52700,52700,52800,52700,313
|
|
20230710,123200,3879586100,52700,52600,52700,52600,200
|
|
20230710,123100,3869051500,52700,52700,52700,52600,94
|
|
20230710,123000,3864099200,52700,52700,52700,52600,89
|
|
20230710,122900,3859412100,52600,52700,52700,52600,381
|
|
20230710,122800,3839361200,52700,52700,52700,52700,69
|
|
20230710,122700,3835724900,52700,52700,52700,52600,113
|
|
20230710,122600,3829770000,52700,52700,52700,52600,204
|
|
20230710,122500,3819027300,52700,52600,52700,52600,244
|
|
20230710,122400,3806182700,52700,52700,52700,52700,288
|
|
20230710,122300,3791005100,52700,52800,52800,52700,694
|
|
20230710,122200,3754422000,52700,52800,52800,52700,130
|
|
20230710,122100,3747564000,52700,52800,52800,52700,153
|
|
20230710,122000,3739490700,52700,52800,52800,52700,192
|
|
20230710,121900,3729359100,52800,52800,52800,52700,116
|
|
20230710,121800,3723234400,52800,52800,52800,52700,146
|
|
20230710,121700,3715526600,52800,52800,52800,52700,130
|
|
20230710,121600,3708667400,52800,52800,52800,52700,104
|
|
20230710,121500,3703176400,52800,52800,52800,52700,107
|
|
20230710,121400,3697526900,52700,52800,52800,52700,140
|
|
20230710,121300,3690138800,52800,52800,52800,52700,174
|
|
20230710,121200,3680958900,52800,52800,52800,52700,74
|
|
20230710,121100,3677053100,52800,52800,52800,52700,69
|
|
20230710,121000,3673412600,52800,52800,52800,52800,84
|
|
20230710,120900,3668977400,52700,52800,52800,52700,171
|
|
20230710,120800,3659960800,52800,52800,52800,52800,40
|
|
20230710,120700,3657848800,52800,52800,52800,52800,10
|
|
20230710,120600,3657320800,52800,52800,52800,52700,85
|
|
20230710,120500,3652835600,52800,52800,52800,52700,60
|
|
20230710,120400,3649669000,52800,52900,52900,52700,93
|
|
20230710,120300,3644760100,52800,52800,52800,52700,124
|
|
20230710,120200,3638215700,52700,52700,52800,52700,182
|
|
20230710,120100,3628624200,52700,52700,52700,52600,81
|
|
20230710,120000,3624355600,52700,52700,52700,52600,109
|
|
20230710,115900,3618614200,52700,52700,52700,52700,53
|
|
20230710,115800,3615821100,52700,52600,52700,52600,36
|
|
20230710,115700,3613924000,52600,52700,52700,52600,81
|
|
20230710,115600,3609659100,52700,52600,52700,52600,11
|
|
20230710,115500,3609080300,52700,52800,52800,52700,827
|
|
20230710,115400,3565431900,52800,52800,52900,52800,84
|
|
20230710,115300,3560993200,52900,52900,52900,52800,57
|
|
20230710,115200,3557979400,52900,52800,52900,52800,40
|
|
20230710,115100,3555863600,52800,52800,52800,52800,356
|
|
20230710,115000,3537066800,52800,52800,52800,52700,47
|
|
20230710,114900,3534586400,52800,52800,52800,52700,57
|
|
20230710,114800,3531578000,52700,52800,52800,52700,80
|
|
20230710,114700,3527356800,52800,52800,52800,52700,242
|
|
20230710,114600,3514599600,52800,52800,52800,52700,93
|
|
20230710,114500,3509692900,52800,52800,52800,52700,55
|
|
20230710,114400,3506789000,52800,52700,52800,52700,137
|
|
20230710,114300,3499555600,52800,52700,52800,52700,68
|
|
20230710,114200,3495967900,52800,52700,52800,52700,96
|
|
20230710,114100,3490904100,52700,52800,52800,52700,252
|
|
20230710,114000,3477620200,52700,52700,52800,52700,144
|
|
20230710,113900,3470031200,52700,52700,52800,52700,567
|
|
20230710,113800,3440146800,52800,52700,52800,52700,553
|
|
20230710,113700,3410949400,52700,52800,52800,52700,135
|
|
20230710,113600,3403824900,52800,52800,52800,52800,183
|
|
20230710,113500,3394162500,52800,52700,52800,52700,55
|
|
20230710,113400,3391263500,52800,52800,52800,52700,64
|
|
20230710,113300,3387887100,52800,52800,52800,52800,105
|
|
20230710,113200,3382343100,52800,52800,52900,52800,104
|
|
20230710,113100,3376848500,52900,52900,52900,52800,100
|
|
20230710,113000,3371562800,52800,52900,52900,52800,38
|
|
20230710,112900,3369556100,52900,52800,52900,52800,53
|
|
20230710,112800,3366753600,52900,52900,52900,52600,1150
|
|
20230710,112700,3306174300,52900,52900,52900,52900,115
|
|
20230710,112600,3300090800,52900,52900,52900,52900,60
|
|
20230710,112500,3296916800,52900,52900,52900,52800,303
|
|
20230710,112400,3280914200,52900,52900,52900,52800,212
|
|
20230710,112300,3269700400,52900,52900,52900,52800,345
|
|
20230710,112200,3251450400,52900,52900,52900,52200,5787
|
|
20230710,112100,2947564500,52900,52900,52900,52800,365
|
|
20230710,112000,2928256500,52900,52900,52900,52800,87
|
|
20230710,111900,2923656900,52900,52900,52900,52900,371
|
|
20230710,111800,2904031000,52900,52800,52900,52800,98
|
|
20230710,111700,2898856500,52700,52900,52900,52700,155
|
|
20230710,111600,2890674800,52900,52900,52900,52800,26
|
|
20230710,111500,2889301300,52900,52800,52900,52800,343
|
|
20230710,111400,2871190500,52800,52800,52800,52700,49
|
|
20230710,111300,2868607400,52800,52800,52800,52800,100
|
|
20230710,111200,2863327400,52800,52800,52800,52700,190
|
|
20230710,111100,2853300400,52900,52900,52900,52800,88
|
|
20230710,111000,2848647900,52900,52900,52900,52800,233
|
|
20230710,110900,2836341400,52900,52900,52900,52800,210
|
|
20230710,110800,2825239900,52900,52900,52900,52800,63
|
|
20230710,110700,2821912400,52900,52800,52900,52800,251
|
|
20230710,110600,2808656200,52800,52700,52800,52700,875
|
|
20230710,110500,2762458500,52700,52700,52800,52700,473
|
|
20230710,110400,2737527900,52800,52700,52800,52700,102
|
|
20230710,110300,2732148000,52700,52800,52800,52700,42
|
|
20230710,110200,2729934400,52800,52800,52800,52700,63
|
|
20230710,110100,2726610700,52800,52800,52800,52700,207
|
|
20230710,110000,2715698200,52700,52500,52700,52500,1892
|
|
20230710,105900,2616179900,52600,52600,52600,52500,327
|
|
20230710,105800,2599007700,52600,52600,52600,52500,155
|
|
20230710,105700,2590855000,52500,52500,52600,52500,75
|
|
20230710,105600,2586916700,52500,52500,52500,52500,28
|
|
20230710,105500,2585446700,52500,52500,52600,52500,12
|
|
20230710,105400,2584816400,52600,52600,52600,52500,45
|
|
20230710,105300,2582452100,52600,52500,52600,52500,64
|
|
20230710,105200,2579090700,52500,52600,52600,52500,34
|
|
20230710,105100,2577304900,52600,52500,52600,52500,62
|
|
20230710,105000,2574049500,52600,52600,52600,52600,17
|
|
20230710,104900,2573155300,52600,52600,52600,52600,2
|
|
20230710,104800,2573050100,52600,52600,52600,52500,95
|
|
20230710,104700,2568058800,52500,52500,52600,52500,600
|
|
20230710,104600,2536552400,52400,52400,52400,52400,47
|
|
20230710,104500,2534089600,52400,52400,52500,52400,176
|
|
20230710,104400,2524867100,52500,52400,52500,52400,76
|
|
20230710,104300,2520882400,52400,52300,52400,52300,305
|
|
20230710,104200,2504928900,52300,52400,52400,52300,161
|
|
20230710,104100,2496504200,52300,52200,52400,52200,635
|
|
20230710,104000,2463289900,52300,52400,52400,52200,643
|
|
20230710,103900,2429676400,52300,52400,52400,52300,88
|
|
20230710,103800,2425073000,52400,52300,52400,52300,685
|
|
20230710,103700,2389247100,52400,52400,52400,52300,52
|
|
20230710,103600,2386527300,52300,52300,52300,52300,148
|
|
20230710,103500,2378786900,52300,52400,52400,52300,81
|
|
20230710,103400,2374547800,52400,52400,52400,52400,231
|
|
20230710,103300,2362443400,52400,52400,52400,52400,82
|
|
20230710,103200,2358146600,52400,52500,52500,52400,76
|
|
20230710,103100,2354163700,52500,52400,52500,52400,185
|
|
20230710,103000,2344469400,52400,52400,52500,52400,194
|
|
20230710,102900,2334303700,52400,52300,52400,52300,451
|
|
20230710,102800,2310691900,52200,52300,52300,52200,123
|
|
20230710,102700,2304269200,52300,52300,52300,52200,113
|
|
20230710,102600,2298364400,52300,52300,52300,52200,93
|
|
20230710,102500,2293505700,52300,52300,52300,52200,98
|
|
20230710,102400,2288387400,52300,52200,52300,52200,144
|
|
20230710,102300,2280869100,52200,52300,52300,52200,146
|
|
20230710,102200,2273238800,52300,52300,52300,52200,140
|
|
20230710,102100,2265923000,52200,52300,52400,52200,263
|
|
20230710,102000,2252169600,52300,52300,52300,52300,108
|
|
20230710,101900,2246521200,52300,52400,52400,52300,56
|
|
20230710,101800,2243591900,52400,52300,52400,52200,873
|
|
20230710,101700,2197939000,52200,52200,52300,52200,549
|
|
20230710,101600,2169272100,52300,52200,52300,52200,90
|
|
20230710,101500,2164571500,52300,52300,52300,52200,187
|
|
20230710,101400,2154798800,52300,52200,52300,52200,69
|
|
20230710,101300,2151196700,52200,52300,52300,52200,384
|
|
20230710,101200,2131151700,52200,52200,52200,52200,120
|
|
20230710,101100,2124887700,52200,52200,52300,52200,160
|
|
20230710,101000,2116535500,52200,52300,52300,52200,813
|
|
20230710,100900,2074096800,52300,52200,52300,52200,119
|
|
20230710,100800,2067881300,52300,52300,52300,52200,307
|
|
20230710,100700,2051855100,52300,52200,52300,52200,83
|
|
20230710,100600,2047521300,52200,52200,52300,52200,76
|
|
20230710,100500,2043553600,52300,52200,52300,52200,210
|
|
20230710,100400,2032589300,52200,52200,52200,52200,993
|
|
20230710,100300,1980754700,52300,52200,52300,52200,287
|
|
20230710,100200,1965766700,52300,52200,52300,52200,724
|
|
20230710,100100,1927970600,52300,52200,52300,52200,115
|
|
20230710,100000,1921961300,52200,52400,52400,52200,125
|
|
20230710,095900,1915432900,52300,52300,52400,52300,118
|
|
20230710,095800,1909261400,52200,52300,52400,52200,465
|
|
20230710,095700,1884946700,52300,52300,52400,52300,77
|
|
20230710,095600,1880918400,52300,52300,52300,52200,666
|
|
20230710,095500,1846091900,52300,52300,52300,52200,112
|
|
20230710,095400,1840244800,52200,52300,52300,52200,494
|
|
20230710,095300,1814452500,52300,52300,52300,52200,279
|
|
20230710,095200,1799875900,52200,52200,52300,52200,109
|
|
20230710,095100,1794185600,52200,52300,52300,52200,149
|
|
20230710,095000,1786399700,52200,52300,52300,52200,105
|
|
20230710,094900,1780914800,52300,52500,52500,52300,377
|
|
20230710,094800,1761170900,52500,52400,52500,52400,237
|
|
20230710,094700,1748743600,52500,52600,52600,52500,297
|
|
20230710,094600,1733149500,52500,52600,52600,52500,77
|
|
20230710,094500,1729104500,52500,52500,52600,52500,84
|
|
20230710,094400,1724694300,52500,52600,52600,52500,130
|
|
20230710,094300,1717863400,52500,52600,52600,52500,53
|
|
20230710,094200,1715080700,52600,52500,52600,52500,81
|
|
20230710,094100,1710826600,52600,52800,52800,52600,2035
|
|
20230710,094000,1603579000,52800,52800,52800,52800,52
|
|
20230710,093900,1600833400,52700,52800,52800,52700,339
|
|
20230710,093800,1582934900,52700,52800,52800,52700,59
|
|
20230710,093700,1579820500,52700,52800,52800,52700,51
|
|
20230710,093600,1577132700,52800,52800,52800,52700,76
|
|
20230710,093500,1573125000,52800,52700,52800,52700,255
|
|
20230710,093400,1559681000,52700,52500,52700,52500,892
|
|
20230710,093300,1512733000,52500,52600,52600,52500,36
|
|
20230710,093200,1510842600,52600,52600,52600,52500,261
|
|
20230710,093100,1497115000,52500,52300,52600,52300,769
|
|
20230710,093000,1456783500,52400,52200,52400,52200,1071
|
|
20230710,092900,1400780200,52200,52200,52200,52100,1403
|
|
20230710,092800,1327667800,52200,52100,52300,52100,989
|
|
20230710,092700,1276061700,52100,52200,52200,52100,477
|
|
20230710,092600,1251174500,52200,52200,52300,52100,368
|
|
20230710,092500,1231966300,52200,52200,52300,52200,1287
|
|
20230710,092400,1164782900,52200,52300,52300,52200,417
|
|
20230710,092300,1142998400,52300,52300,52400,52300,103
|
|
20230710,092200,1137611300,52200,52400,52500,52200,885
|
|
20230710,092100,1091266900,52400,52400,52400,52300,583
|
|
20230710,092000,1060755800,52400,52100,52400,52100,327
|
|
20230710,091900,1043682300,52100,52100,52100,52000,2653
|
|
20230710,091800,905491900,52100,52300,52300,52100,1233
|
|
20230710,091700,841044700,52400,52600,52600,52300,1349
|
|
20230710,091600,770288500,52600,52600,52600,52500,505
|
|
20230710,091500,743731700,52600,52600,52600,52600,396
|
|
20230710,091400,722902100,52600,52800,52800,52600,1024
|
|
20230710,091300,668951300,52800,52900,52900,52800,1273
|
|
20230710,091200,601729400,52900,52900,52900,52800,50
|
|
20230710,091100,599086100,52900,53100,53100,52700,2363
|
|
20230710,091000,474187700,53100,53200,53200,53000,337
|
|
20230710,090900,456294900,53100,53000,53200,53000,357
|
|
20230710,090800,437348600,53000,53000,53300,52900,1265
|
|
20230710,090700,370245900,53000,52600,53000,52600,1372
|
|
20230710,090600,297870100,52600,52800,52800,52600,1190
|
|
20230710,090500,235126700,52900,53000,53000,52900,265
|
|
20230710,090400,221107200,52900,52900,53000,52900,314
|
|
20230710,090300,204489300,53000,52900,53100,52900,1388
|
|
20230710,090200,131026500,53000,52800,53200,52700,799
|
|
20230710,090100,88805400,52800,52700,53000,52700,425
|
|
20230710,090000,66402000,52900,53000,53500,52800,1252
|