678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,201400,11730258900,50900,50900,50900,50900,0
|
|
20230717,201300,11730258900,50900,50900,50900,50900,0
|
|
20230717,201200,11730258900,50900,50900,50900,50900,0
|
|
20230717,201100,11730258900,50900,50900,50900,50900,0
|
|
20230717,201000,11730258900,50900,50900,50900,50900,0
|
|
20230717,200900,11730258900,50900,50900,50900,50900,0
|
|
20230717,200800,11730258900,50900,50900,50900,50900,0
|
|
20230717,200700,11730258900,50900,50900,50900,50900,0
|
|
20230717,200600,11730258900,50900,50900,50900,50900,0
|
|
20230717,200500,11730258900,50900,50900,50900,50900,0
|
|
20230717,200400,11730258900,50900,50900,50900,50900,0
|
|
20230717,200300,11730258900,50900,50900,50900,50900,0
|
|
20230717,200200,11730258900,50900,50900,50900,50900,0
|
|
20230717,200100,11730258900,50900,50900,50900,50900,0
|
|
20230717,200000,11730258900,50900,50900,50900,50900,0
|
|
20230717,195900,11730258900,50900,50900,50900,50900,0
|
|
20230717,195800,11730258900,50900,50900,50900,50900,0
|
|
20230717,195700,11730258900,50900,50900,50900,50900,0
|
|
20230717,195600,11730258900,50900,50900,50900,50900,0
|
|
20230717,195500,11730258900,50900,50900,50900,50900,0
|
|
20230717,195400,11730258900,50900,50900,50900,50900,0
|
|
20230717,195300,11730258900,50900,50900,50900,50900,0
|
|
20230717,195200,11730258900,50900,50900,50900,50900,0
|
|
20230717,195100,11730258900,50900,50900,50900,50900,0
|
|
20230717,195000,11730258900,50900,50900,50900,50900,0
|
|
20230717,194900,11730258900,50900,50900,50900,50900,0
|
|
20230717,194800,11730258900,50900,50900,50900,50900,0
|
|
20230717,194700,11730258900,50900,50900,50900,50900,0
|
|
20230717,194600,11730258900,50900,50900,50900,50900,0
|
|
20230717,194500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,194400,11730258900,50900,50900,50900,50900,0
|
|
20230717,194300,11730258900,50900,50900,50900,50900,0
|
|
20230717,194200,11730258900,50900,50900,50900,50900,0
|
|
20230717,194100,11730258900,50900,50900,50900,50900,0
|
|
20230717,194000,11730258900,50900,50900,50900,50900,0
|
|
20230717,193900,11730258900,50900,50900,50900,50900,0
|
|
20230717,193800,11730258900,50900,50900,50900,50900,0
|
|
20230717,193700,11730258900,50900,50900,50900,50900,0
|
|
20230717,193600,11730258900,50900,50900,50900,50900,0
|
|
20230717,193500,11730258900,50900,50900,50900,50900,0
|
|
20230717,193400,11730258900,50900,50900,50900,50900,0
|
|
20230717,193300,11730258900,50900,50900,50900,50900,0
|
|
20230717,193200,11730258900,50900,50900,50900,50900,0
|
|
20230717,193100,11730258900,50900,50900,50900,50900,0
|
|
20230717,193000,11730258900,50900,50900,50900,50900,0
|
|
20230717,192900,11730258900,50900,50900,50900,50900,0
|
|
20230717,192800,11730258900,50900,50900,50900,50900,0
|
|
20230717,192700,11730258900,50900,50900,50900,50900,0
|
|
20230717,192600,11730258900,50900,50900,50900,50900,0
|
|
20230717,192500,11730258900,50900,50900,50900,50900,0
|
|
20230717,192400,11730258900,50900,50900,50900,50900,0
|
|
20230717,192300,11730258900,50900,50900,50900,50900,0
|
|
20230717,192200,11730258900,50900,50900,50900,50900,0
|
|
20230717,192100,11730258900,50900,50900,50900,50900,0
|
|
20230717,192000,11730258900,50900,50900,50900,50900,0
|
|
20230717,191900,11730258900,50900,50900,50900,50900,0
|
|
20230717,191800,11730258900,50900,50900,50900,50900,0
|
|
20230717,191700,11730258900,50900,50900,50900,50900,0
|
|
20230717,191600,11730258900,50900,50900,50900,50900,0
|
|
20230717,191500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,191400,11730258900,50900,50900,50900,50900,0
|
|
20230717,191300,11730258900,50900,50900,50900,50900,0
|
|
20230717,191200,11730258900,50900,50900,50900,50900,0
|
|
20230717,191100,11730258900,50900,50900,50900,50900,0
|
|
20230717,191000,11730258900,50900,50900,50900,50900,0
|
|
20230717,190900,11730258900,50900,50900,50900,50900,0
|
|
20230717,190800,11730258900,50900,50900,50900,50900,0
|
|
20230717,190700,11730258900,50900,50900,50900,50900,0
|
|
20230717,190600,11730258900,50900,50900,50900,50900,0
|
|
20230717,190500,11730258900,50900,50900,50900,50900,0
|
|
20230717,190400,11730258900,50900,50900,50900,50900,0
|
|
20230717,190300,11730258900,50900,50900,50900,50900,0
|
|
20230717,190200,11730258900,50900,50900,50900,50900,0
|
|
20230717,190100,11730258900,50900,50900,50900,50900,0
|
|
20230717,190000,11730258900,50900,50900,50900,50900,0
|
|
20230717,185900,11730258900,50900,50900,50900,50900,0
|
|
20230717,185800,11730258900,50900,50900,50900,50900,0
|
|
20230717,185700,11730258900,50900,50900,50900,50900,0
|
|
20230717,185600,11730258900,50900,50900,50900,50900,0
|
|
20230717,185500,11730258900,50900,50900,50900,50900,0
|
|
20230717,185400,11730258900,50900,50900,50900,50900,0
|
|
20230717,185300,11730258900,50900,50900,50900,50900,0
|
|
20230717,185200,11730258900,50900,50900,50900,50900,0
|
|
20230717,185100,11730258900,50900,50900,50900,50900,0
|
|
20230717,185000,11730258900,50900,50900,50900,50900,0
|
|
20230717,184900,11730258900,50900,50900,50900,50900,0
|
|
20230717,184800,11730258900,50900,50900,50900,50900,0
|
|
20230717,184700,11730258900,50900,50900,50900,50900,0
|
|
20230717,184600,11730258900,50900,50900,50900,50900,0
|
|
20230717,184500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,184400,11730258900,50900,50900,50900,50900,0
|
|
20230717,184300,11730258900,50900,50900,50900,50900,0
|
|
20230717,184200,11730258900,50900,50900,50900,50900,0
|
|
20230717,184100,11730258900,50900,50900,50900,50900,0
|
|
20230717,184000,11730258900,50900,50900,50900,50900,0
|
|
20230717,183900,11730258900,50900,50900,50900,50900,0
|
|
20230717,183800,11730258900,50900,50900,50900,50900,0
|
|
20230717,183700,11730258900,50900,50900,50900,50900,0
|
|
20230717,183600,11730258900,50900,50900,50900,50900,0
|
|
20230717,183500,11730258900,50900,50900,50900,50900,0
|
|
20230717,183400,11730258900,50900,50900,50900,50900,0
|
|
20230717,183300,11730258900,50900,50900,50900,50900,0
|
|
20230717,183200,11730258900,50900,50900,50900,50900,0
|
|
20230717,183100,11730258900,50900,50900,50900,50900,0
|
|
20230717,183000,11730258900,50900,50900,50900,50900,0
|
|
20230717,182900,11730258900,50900,50900,50900,50900,0
|
|
20230717,182800,11730258900,50900,50900,50900,50900,0
|
|
20230717,182700,11730258900,50900,50900,50900,50900,0
|
|
20230717,182600,11730258900,50900,50900,50900,50900,0
|
|
20230717,182500,11730258900,50900,50900,50900,50900,0
|
|
20230717,182400,11730258900,50900,50900,50900,50900,0
|
|
20230717,182300,11730258900,50900,50900,50900,50900,0
|
|
20230717,182200,11730258900,50900,50900,50900,50900,0
|
|
20230717,182100,11730258900,50900,50900,50900,50900,0
|
|
20230717,182000,11730258900,50900,50900,50900,50900,0
|
|
20230717,181900,11730258900,50900,50900,50900,50900,0
|
|
20230717,181800,11730258900,50900,50900,50900,50900,0
|
|
20230717,181700,11730258900,50900,50900,50900,50900,0
|
|
20230717,181600,11730258900,50900,50900,50900,50900,0
|
|
20230717,181500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,181400,11730258900,50900,50900,50900,50900,0
|
|
20230717,181300,11730258900,50900,50900,50900,50900,0
|
|
20230717,181200,11730258900,50900,50900,50900,50900,0
|
|
20230717,181100,11730258900,50900,50900,50900,50900,0
|
|
20230717,181000,11730258900,50900,50900,50900,50900,0
|
|
20230717,180900,11730258900,50900,50900,50900,50900,0
|
|
20230717,180800,11730258900,50900,50900,50900,50900,0
|
|
20230717,180700,11730258900,50900,50900,50900,50900,0
|
|
20230717,180600,11730258900,50900,50900,50900,50900,0
|
|
20230717,180500,11730258900,50900,50900,50900,50900,0
|
|
20230717,180400,11730258900,50900,50900,50900,50900,0
|
|
20230717,180300,11730258900,50900,50900,50900,50900,0
|
|
20230717,180200,11730258900,50900,50900,50900,50900,0
|
|
20230717,180100,11730258900,50900,50900,50900,50900,0
|
|
20230717,180000,11730258900,50900,50900,50900,50900,0
|
|
20230717,175900,11730258900,50900,50900,50900,50900,0
|
|
20230717,175800,11730258900,50900,50900,50900,50900,0
|
|
20230717,175700,11730258900,50900,50900,50900,50900,0
|
|
20230717,175600,11730258900,50900,50900,50900,50900,0
|
|
20230717,175500,11730258900,50900,50900,50900,50900,0
|
|
20230717,175400,11730258900,50900,50900,50900,50900,0
|
|
20230717,175300,11730258900,50900,50900,50900,50900,0
|
|
20230717,175200,11730258900,50900,50900,50900,50900,0
|
|
20230717,175100,11730258900,50900,50900,50900,50900,0
|
|
20230717,175000,11730258900,50900,50900,50900,50900,0
|
|
20230717,174900,11730258900,50900,50900,50900,50900,0
|
|
20230717,174800,11730258900,50900,50900,50900,50900,0
|
|
20230717,174700,11730258900,50900,50900,50900,50900,0
|
|
20230717,174600,11730258900,50900,50900,50900,50900,0
|
|
20230717,174500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,174400,11730258900,50900,50900,50900,50900,0
|
|
20230717,174300,11730258900,50900,50900,50900,50900,0
|
|
20230717,174200,11730258900,50900,50900,50900,50900,0
|
|
20230717,174100,11730258900,50900,50900,50900,50900,0
|
|
20230717,174000,11730258900,50900,50900,50900,50900,0
|
|
20230717,173900,11730258900,50900,50900,50900,50900,0
|
|
20230717,173800,11730258900,50900,50900,50900,50900,0
|
|
20230717,173700,11730258900,50900,50900,50900,50900,0
|
|
20230717,173600,11730258900,50900,50900,50900,50900,0
|
|
20230717,173500,11730258900,50900,50900,50900,50900,0
|
|
20230717,173400,11730258900,50900,50900,50900,50900,0
|
|
20230717,173300,11730258900,50900,50900,50900,50900,0
|
|
20230717,173200,11730258900,50900,50900,50900,50900,0
|
|
20230717,173100,11730258900,50900,50900,50900,50900,0
|
|
20230717,173000,11730258900,50900,50900,50900,50900,0
|
|
20230717,172900,11730258900,50900,50900,50900,50900,0
|
|
20230717,172800,11730258900,50900,50900,50900,50900,0
|
|
20230717,172700,11730258900,50900,50900,50900,50900,0
|
|
20230717,172600,11730258900,50900,50900,50900,50900,0
|
|
20230717,172500,11730258900,50900,50900,50900,50900,0
|
|
20230717,172400,11730258900,50900,50900,50900,50900,0
|
|
20230717,172300,11730258900,50900,50900,50900,50900,0
|
|
20230717,172200,11730258900,50900,50900,50900,50900,0
|
|
20230717,172100,11730258900,50900,50900,50900,50900,0
|
|
20230717,172000,11730258900,50900,50900,50900,50900,0
|
|
20230717,171900,11730258900,50900,50900,50900,50900,0
|
|
20230717,171800,11730258900,50900,50900,50900,50900,0
|
|
20230717,171700,11730258900,50900,50900,50900,50900,0
|
|
20230717,171600,11730258900,50900,50900,50900,50900,0
|
|
20230717,171500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,171400,11730258900,50900,50900,50900,50900,0
|
|
20230717,171300,11730258900,50900,50900,50900,50900,0
|
|
20230717,171200,11730258900,50900,50900,50900,50900,0
|
|
20230717,171100,11730258900,50900,50900,50900,50900,0
|
|
20230717,171000,11730258900,50900,50900,50900,50900,0
|
|
20230717,170900,11730258900,50900,50900,50900,50900,0
|
|
20230717,170800,11730258900,50900,50900,50900,50900,0
|
|
20230717,170700,11730258900,50900,50900,50900,50900,0
|
|
20230717,170600,11730258900,50900,50900,50900,50900,0
|
|
20230717,170500,11730258900,50900,50900,50900,50900,0
|
|
20230717,170400,11730258900,50900,50900,50900,50900,0
|
|
20230717,170300,11730258900,50900,50900,50900,50900,0
|
|
20230717,170200,11730258900,50900,50900,50900,50900,0
|
|
20230717,170100,11730258900,50900,50900,50900,50900,0
|
|
20230717,170000,11730258900,50900,50900,50900,50900,0
|
|
20230717,165900,11730258900,50900,50900,50900,50900,0
|
|
20230717,165800,11730258900,50900,50900,50900,50900,0
|
|
20230717,165700,11730258900,50900,50900,50900,50900,0
|
|
20230717,165600,11730258900,50900,50900,50900,50900,0
|
|
20230717,165500,11730258900,50900,50900,50900,50900,0
|
|
20230717,165400,11730258900,50900,50900,50900,50900,0
|
|
20230717,165300,11730258900,50900,50900,50900,50900,0
|
|
20230717,165200,11730258900,50900,50900,50900,50900,0
|
|
20230717,165100,11730258900,50900,50900,50900,50900,0
|
|
20230717,165000,11730258900,50900,50900,50900,50900,0
|
|
20230717,164900,11730258900,50900,50900,50900,50900,0
|
|
20230717,164800,11730258900,50900,50900,50900,50900,0
|
|
20230717,164700,11730258900,50900,50900,50900,50900,0
|
|
20230717,164600,11730258900,50900,50900,50900,50900,0
|
|
20230717,164500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,164400,11730258900,50900,50900,50900,50900,0
|
|
20230717,164300,11730258900,50900,50900,50900,50900,0
|
|
20230717,164200,11730258900,50900,50900,50900,50900,0
|
|
20230717,164100,11730258900,50900,50900,50900,50900,0
|
|
20230717,164000,11730258900,50900,50900,50900,50900,0
|
|
20230717,163900,11730258900,50900,50900,50900,50900,0
|
|
20230717,163800,11730258900,50900,50900,50900,50900,0
|
|
20230717,163700,11730258900,50900,50900,50900,50900,0
|
|
20230717,163600,11730258900,50900,50900,50900,50900,0
|
|
20230717,163500,11730258900,50900,50900,50900,50900,0
|
|
20230717,163400,11730258900,50900,50900,50900,50900,0
|
|
20230717,163300,11730258900,50900,50900,50900,50900,0
|
|
20230717,163200,11730258900,50900,50900,50900,50900,0
|
|
20230717,163100,11730258900,50900,50900,50900,50900,0
|
|
20230717,163000,11730258900,50900,50900,50900,50900,0
|
|
20230717,162900,11730258900,50900,50900,50900,50900,0
|
|
20230717,162800,11730258900,50900,50900,50900,50900,0
|
|
20230717,162700,11730258900,50900,50900,50900,50900,0
|
|
20230717,162600,11730258900,50900,50900,50900,50900,0
|
|
20230717,162500,11730258900,50900,50900,50900,50900,0
|
|
20230717,162400,11730258900,50900,50900,50900,50900,0
|
|
20230717,162300,11730258900,50900,50900,50900,50900,0
|
|
20230717,162200,11730258900,50900,50900,50900,50900,0
|
|
20230717,162100,11730258900,50900,50900,50900,50900,0
|
|
20230717,162000,11730258900,50900,50900,50900,50900,0
|
|
20230717,161900,11730258900,50900,50900,50900,50900,0
|
|
20230717,161800,11730258900,50900,50900,50900,50900,0
|
|
20230717,161700,11730258900,50900,50900,50900,50900,0
|
|
20230717,161600,11730258900,50900,50900,50900,50900,0
|
|
20230717,161500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,161400,11730258900,50900,50900,50900,50900,0
|
|
20230717,161300,11730258900,50900,50900,50900,50900,0
|
|
20230717,161200,11730258900,50900,50900,50900,50900,0
|
|
20230717,161100,11730258900,50900,50900,50900,50900,0
|
|
20230717,161000,11730258900,50900,50900,50900,50900,0
|
|
20230717,160900,11730258900,50900,50900,50900,50900,0
|
|
20230717,160800,11730258900,50900,50900,50900,50900,0
|
|
20230717,160700,11730258900,50900,50900,50900,50900,0
|
|
20230717,160600,11730258900,50900,50900,50900,50900,0
|
|
20230717,160500,11730258900,50900,50900,50900,50900,0
|
|
20230717,160400,11730258900,50900,50900,50900,50900,0
|
|
20230717,160300,11730258900,50900,50900,50900,50900,0
|
|
20230717,160200,11730258900,50900,50900,50900,50900,0
|
|
20230717,160100,11730258900,50900,50900,50900,50900,0
|
|
20230717,160000,11730258900,50900,50900,50900,50900,0
|
|
20230717,155900,11730258900,50900,50900,50900,50900,0
|
|
20230717,155800,11730258900,50900,50900,50900,50900,0
|
|
20230717,155700,11730258900,50900,50900,50900,50900,0
|
|
20230717,155600,11730258900,50900,50900,50900,50900,0
|
|
20230717,155500,11730258900,50900,50900,50900,50900,0
|
|
20230717,155400,11730258900,50900,50900,50900,50900,0
|
|
20230717,155300,11730258900,50900,50900,50900,50900,0
|
|
20230717,155200,11730258900,50900,50900,50900,50900,0
|
|
20230717,155100,11730258900,50900,50900,50900,50900,0
|
|
20230717,155000,11730258900,50900,50900,50900,50900,0
|
|
20230717,154900,11730258900,50900,50900,50900,50900,0
|
|
20230717,154800,11730258900,50900,50900,50900,50900,0
|
|
20230717,154700,11730258900,50900,50900,50900,50900,0
|
|
20230717,154600,11730258900,50900,50900,50900,50900,0
|
|
20230717,154500,11730258900,50900,50900,50900,50900,6575
|
|
20230717,154400,11730258900,50900,50900,50900,50900,0
|
|
20230717,154300,11730258900,50900,50900,50900,50900,0
|
|
20230717,154200,11730258900,50900,50900,50900,50900,0
|
|
20230717,154100,11730258900,50900,50900,50900,50900,0
|
|
20230717,154000,11730258900,50900,50900,50900,50900,0
|
|
20230717,153900,11730258900,50900,50900,50900,50900,0
|
|
20230717,153800,11730258900,50900,50900,50900,50900,0
|
|
20230717,153700,11730258900,50900,50900,50900,50900,0
|
|
20230717,153600,11730258900,50900,50900,50900,50900,0
|
|
20230717,153500,11730258900,50900,50900,50900,50900,0
|
|
20230717,153400,11730258900,50900,50900,50900,50900,0
|
|
20230717,153300,11730258900,50900,50900,50900,50900,0
|
|
20230717,153200,11730258900,50900,50900,50900,50900,0
|
|
20230717,153100,11730258900,50900,50900,50900,50900,0
|
|
20230717,153000,11730258900,50900,50900,50900,50900,6575
|
|
20230717,152900,11395591400,50800,50800,50800,50800,0
|
|
20230717,152800,11395591400,50800,50800,50800,50800,0
|
|
20230717,152700,11395591400,50800,50800,50800,50800,0
|
|
20230717,152600,11395591400,50800,50800,50800,50800,0
|
|
20230717,152500,11395591400,50800,50800,50800,50800,0
|
|
20230717,152400,11395591400,50800,50800,50800,50800,0
|
|
20230717,152300,11395591400,50800,50800,50800,50800,0
|
|
20230717,152200,11395591400,50800,50800,50800,50800,0
|
|
20230717,152100,11395591400,50800,50800,50800,50800,0
|
|
20230717,152000,11395591400,50800,50800,50800,50800,0
|
|
20230717,151900,11395591400,50800,50900,50900,50800,375
|
|
20230717,151800,11376517400,50900,50800,51000,50800,177
|
|
20230717,151700,11367502400,50800,50800,51000,50800,273
|
|
20230717,151600,11353606700,50800,50800,50900,50800,90
|
|
20230717,151500,11349031000,50800,51000,51000,50700,2445
|
|
20230717,151400,11224903600,50900,51000,51000,50900,337
|
|
20230717,151300,11207740000,50900,50900,51000,50900,393
|
|
20230717,151200,11187706800,50900,51000,51000,50900,518
|
|
20230717,151100,11161322500,51000,51000,51000,50900,185
|
|
20230717,151000,11151891500,51000,51000,51000,50900,451
|
|
20230717,150900,11128899600,51000,51000,51000,50900,231
|
|
20230717,150800,11117122700,51000,50900,51000,50900,333
|
|
20230717,150700,11100150500,51000,51000,51000,50800,172
|
|
20230717,150600,11091385300,51000,51000,51000,50800,201
|
|
20230717,150500,11081146400,50900,50800,51000,50800,988
|
|
20230717,150400,11030856300,50900,50900,50900,50800,237
|
|
20230717,150300,11018796800,50800,50700,50900,50700,825
|
|
20230717,150200,10976898000,50800,50700,50800,50700,224
|
|
20230717,150100,10965531300,50800,50800,50800,50600,464
|
|
20230717,150000,10942007200,50800,50600,50800,50600,1360
|
|
20230717,145900,10873109100,50700,50700,50700,50600,2294
|
|
20230717,145800,10756933900,50700,50700,50800,50600,1201
|
|
20230717,145700,10696042400,50700,50700,50800,50700,920
|
|
20230717,145600,10649377400,50800,50700,50800,50700,1147
|
|
20230717,145500,10591207400,50700,50800,50900,50700,475
|
|
20230717,145400,10567075800,50800,50800,50900,50800,187
|
|
20230717,145300,10557576000,50800,50800,50900,50800,315
|
|
20230717,145200,10541572100,50800,50800,50800,50800,310
|
|
20230717,145100,10525824100,50800,50800,50800,50700,65
|
|
20230717,145000,10522522500,50800,50800,50900,50800,784
|
|
20230717,144900,10482687500,50800,50900,50900,50700,398
|
|
20230717,144800,10462469200,50900,50700,50900,50700,1185
|
|
20230717,144700,10402169000,50800,50800,50800,50700,521
|
|
20230717,144600,10375729900,50800,50800,50800,50800,327
|
|
20230717,144500,10359118300,50800,50800,50900,50800,265
|
|
20230717,144400,10345654500,50800,50800,50900,50700,856
|
|
20230717,144300,10302175600,50700,50700,50900,50600,2524
|
|
20230717,144200,10174105600,50700,50800,50800,50700,479
|
|
20230717,144100,10149791400,50900,50800,50900,50800,279
|
|
20230717,144000,10135618100,50900,50800,50900,50700,434
|
|
20230717,143900,10113561500,50700,50700,50900,50700,265
|
|
20230717,143800,10100111300,50700,50800,50800,50700,689
|
|
20230717,143700,10065141300,50800,50800,50900,50700,619
|
|
20230717,143600,10033702100,50800,50900,50900,50800,245
|
|
20230717,143500,10021254100,50800,50700,50900,50700,356
|
|
20230717,143400,10003181300,50700,50800,50800,50700,269
|
|
20230717,143300,9989530300,50800,50800,50900,50700,295
|
|
20230717,143200,9974546000,50800,50800,50800,50700,279
|
|
20230717,143100,9960392300,50700,50700,50800,50700,219
|
|
20230717,143000,9949280200,50800,50800,50800,50700,331
|
|
20230717,142900,9932484700,50800,50700,50900,50700,760
|
|
20230717,142800,9893889800,50800,50900,50900,50700,270
|
|
20230717,142700,9880179400,50900,50800,50900,50700,547
|
|
20230717,142600,9852430400,50900,50800,50900,50700,306
|
|
20230717,142500,9836881000,50800,50800,50800,50800,222
|
|
20230717,142400,9825603400,50800,50800,50900,50800,551
|
|
20230717,142300,9797606700,50800,50800,50900,50800,227
|
|
20230717,142200,9786073300,50800,50800,50900,50800,1255
|
|
20230717,142100,9722319100,50700,50700,50800,50700,283
|
|
20230717,142000,9707969100,50800,50700,50800,50700,626
|
|
20230717,141900,9676212400,50700,50700,50800,50700,661
|
|
20230717,141800,9642692300,50700,50700,50800,50700,309
|
|
20230717,141700,9627015900,50700,50700,50700,50600,1303
|
|
20230717,141600,9560963900,50700,50700,50800,50700,343
|
|
20230717,141500,9543571700,50700,50700,50700,50700,169
|
|
20230717,141400,9535003400,50700,50700,50800,50700,643
|
|
20230717,141300,9502375700,50700,50800,50900,50700,212
|
|
20230717,141200,9491610600,50800,50800,50900,50800,491
|
|
20230717,141100,9466667700,50800,50800,50900,50700,372
|
|
20230717,141000,9447769800,50800,50900,50900,50800,318
|
|
20230717,140900,9431615000,50800,50800,50900,50800,352
|
|
20230717,140800,9413731500,50800,50800,50800,50800,286
|
|
20230717,140700,9399202700,50800,50900,50900,50700,819
|
|
20230717,140600,9357609800,50800,50800,50900,50800,330
|
|
20230717,140500,9340843900,50800,50700,50900,50600,1458
|
|
20230717,140400,9266743500,50700,50800,50900,50700,524
|
|
20230717,140300,9240114200,50800,50700,50900,50600,3185
|
|
20230717,140200,9078520000,50600,50700,50800,50600,573
|
|
20230717,140100,9049494200,50700,50600,50700,50600,1113
|
|
20230717,140000,8993112000,50600,50600,50700,50600,301
|
|
20230717,135900,8977878100,50600,50600,50700,50600,551
|
|
20230717,135800,8949995600,50600,50600,50600,50600,286
|
|
20230717,135700,8935524000,50600,50600,50700,50600,483
|
|
20230717,135600,8911080100,50600,50600,50600,50600,301
|
|
20230717,135500,8895849500,50600,50600,50700,50600,148
|
|
20230717,135400,8888360200,50700,50700,50700,50600,590
|
|
20230717,135300,8858484000,50700,50700,50700,50600,270
|
|
20230717,135200,8844803900,50600,50700,50800,50600,503
|
|
20230717,135100,8819319400,50700,50700,50800,50700,187
|
|
20230717,135000,8809838300,50700,50700,50800,50700,337
|
|
20230717,134900,8792751700,50700,50600,50800,50600,731
|
|
20230717,134800,8755700500,50700,50600,50700,50600,312
|
|
20230717,134700,8739903100,50700,50700,50700,50600,535
|
|
20230717,134600,8712782900,50700,50700,50800,50700,437
|
|
20230717,134500,8690626900,50700,50700,50800,50700,423
|
|
20230717,134400,8669176700,50800,50700,50800,50700,339
|
|
20230717,134300,8651987500,50700,50700,50800,50700,291
|
|
20230717,134200,8637233600,50700,50700,50800,50700,291
|
|
20230717,134100,8622477100,50700,50700,50800,50700,192
|
|
20230717,134000,8612742600,50700,50700,50800,50700,180
|
|
20230717,133900,8603613300,50700,50800,50800,50700,262
|
|
20230717,133800,8590327200,50700,50800,50800,50700,305
|
|
20230717,133700,8574856400,50700,50700,50800,50600,843
|
|
20230717,133600,8532109400,50700,50700,50800,50700,300
|
|
20230717,133500,8516898800,50700,50700,50800,50700,209
|
|
20230717,133400,8506300600,50700,50700,50800,50700,505
|
|
20230717,133300,8480692500,50700,50800,50900,50700,220
|
|
20230717,133200,8469514500,50800,50800,50900,50700,1020
|
|
20230717,133100,8417735900,50800,50700,50800,50700,202
|
|
20230717,133000,8407490300,50700,50700,50800,50700,275
|
|
20230717,132900,8393545800,50700,50700,50700,50600,562
|
|
20230717,132800,8365053800,50700,50800,50800,50700,386
|
|
20230717,132700,8345483400,50800,50600,50800,50600,1030
|
|
20230717,132600,8293293500,50600,50600,50700,50600,172
|
|
20230717,132500,8284588100,50600,50600,50600,50500,526
|
|
20230717,132400,8257984800,50500,50500,50600,50500,861
|
|
20230717,132300,8214428900,50600,50800,50800,50500,1035
|
|
20230717,132200,8162032100,50700,50700,50800,50700,373
|
|
20230717,132100,8143120900,50700,50700,50800,50700,350
|
|
20230717,132000,8125375800,50700,50700,50800,50700,152
|
|
20230717,131900,8117667300,50700,50600,50700,50600,460
|
|
20230717,131800,8094375700,50600,50500,50800,50500,1058
|
|
20230717,131700,8040766000,50500,50600,50700,50500,717
|
|
20230717,131600,8004501300,50600,50600,50700,50600,1466
|
|
20230717,131500,7930259700,50600,50600,50700,50600,842
|
|
20230717,131400,7887652400,50600,50600,50700,50600,862
|
|
20230717,131300,7844018100,50600,50600,50700,50600,197
|
|
20230717,131200,7834037300,50600,50600,50700,50600,2240
|
|
20230717,131100,7720683000,50600,50700,50700,50600,2310
|
|
20230717,131000,7603697800,50800,50800,50800,50700,95
|
|
20230717,130900,7598879200,50700,50700,50800,50700,314
|
|
20230717,130800,7582956300,50700,50800,50800,50700,65
|
|
20230717,130700,7579655800,50800,50700,50800,50700,269
|
|
20230717,130600,7566017100,50700,50700,50800,50700,280
|
|
20230717,130500,7551818600,50700,50700,50800,50700,357
|
|
20230717,130400,7533716500,50800,50700,50800,50700,267
|
|
20230717,130300,7520175400,50700,50700,50800,50700,103
|
|
20230717,130200,7514951300,50700,50800,50800,50700,352
|
|
20230717,130100,7497103400,50800,50800,50800,50700,102
|
|
20230717,130000,7491925800,50700,50700,50800,50700,285
|
|
20230717,125900,7477470200,50700,50800,50800,50700,462
|
|
20230717,125800,7454032500,50800,50700,50800,50700,156
|
|
20230717,125700,7446116700,50700,50700,50800,50700,361
|
|
20230717,125600,7427809700,50800,50700,50800,50700,546
|
|
20230717,125500,7400086600,50700,50800,50800,50700,366
|
|
20230717,125400,7381525500,50800,50800,50800,50700,354
|
|
20230717,125300,7363561900,50800,50700,50800,50700,294
|
|
20230717,125200,7348639100,50700,50800,50800,50700,595
|
|
20230717,125100,7318462900,50700,50700,50800,50700,72
|
|
20230717,125000,7314809100,50700,50800,50800,50700,327
|
|
20230717,124900,7298229800,50800,50800,50800,50700,236
|
|
20230717,124800,7286262400,50800,50900,50900,50700,524
|
|
20230717,124700,7259649700,50900,50800,50900,50800,661
|
|
20230717,124600,7226069700,50800,50800,50900,50800,64
|
|
20230717,124500,7222816600,50800,50800,50800,50800,1233
|
|
20230717,124400,7160180200,50800,50800,50900,50800,432
|
|
20230717,124300,7138231200,50800,50900,50900,50800,101
|
|
20230717,124200,7133100100,50900,50900,50900,50800,658
|
|
20230717,124100,7099623200,50900,50900,51000,50900,248
|
|
20230717,124000,7086998000,50900,50900,51000,50900,701
|
|
20230717,123900,7051317000,50900,50800,51000,50800,452
|
|
20230717,123800,7028302700,50800,50900,50900,50800,243
|
|
20230717,123700,7015945900,50800,50800,50900,50800,411
|
|
20230717,123600,6995063700,50800,50800,50900,50800,217
|
|
20230717,123500,6984036800,50900,50800,50900,50800,764
|
|
20230717,123400,6945185800,50800,50900,50900,50800,643
|
|
20230717,123300,6912482000,50900,50900,50900,50900,95
|
|
20230717,123200,6907646500,51000,50900,51000,50900,2429
|
|
20230717,123100,6783983800,50900,50900,51000,50900,138
|
|
20230717,123000,6776957600,51000,50900,51000,50900,286
|
|
20230717,122900,6762398900,50900,50900,51000,50900,351
|
|
20230717,122800,6744527000,51000,51000,51000,50900,99
|
|
20230717,122700,6739487400,50900,51000,51000,50900,104
|
|
20230717,122600,6734189900,51000,51000,51100,50900,2180
|
|
20230717,122500,6623035400,51000,51000,51100,51000,206
|
|
20230717,122400,6612528600,51000,51000,51100,51000,510
|
|
20230717,122300,6586504000,51000,51100,51100,51000,309
|
|
20230717,122200,6570719200,51100,51000,51100,51000,996
|
|
20230717,122100,6519856400,51000,51000,51000,51000,136
|
|
20230717,122000,6512920400,51000,51000,51100,51000,117
|
|
20230717,121900,6506953200,51000,51000,51100,51000,390
|
|
20230717,121800,6487061300,51000,51000,51100,51000,314
|
|
20230717,121700,6471027800,51000,51100,51100,51000,598
|
|
20230717,121600,6440506900,51000,51000,51100,51000,84
|
|
20230717,121500,6436222800,51000,51000,51100,51000,38
|
|
20230717,121400,6434282800,51100,51000,51100,51000,446
|
|
20230717,121300,6411529000,51000,51000,51000,51000,270
|
|
20230717,121200,6397759000,51000,51000,51100,51000,531
|
|
20230717,121100,6370675700,51000,51000,51100,51000,48
|
|
20230717,121000,6368225900,51100,51100,51100,51000,140
|
|
20230717,120900,6361083200,51000,51000,51100,51000,667
|
|
20230717,120800,6327063500,51000,51000,51000,51000,145
|
|
20230717,120700,6319668500,51000,51000,51100,51000,1095
|
|
20230717,120600,6263821600,51000,51000,51100,51000,282
|
|
20230717,120500,6249429600,51000,51000,51100,51000,91
|
|
20230717,120400,6244784500,51000,51100,51100,51000,361
|
|
20230717,120300,6226373400,51000,51000,51100,51000,147
|
|
20230717,120200,6218873400,51000,51000,51100,51000,405
|
|
20230717,120100,6198216500,51000,51000,51100,51000,482
|
|
20230717,120000,6173611200,51000,51100,51100,51000,133
|
|
20230717,115900,6166818300,51000,51000,51000,51000,266
|
|
20230717,115800,6153252300,51000,51000,51100,51000,114
|
|
20230717,115700,6147437900,51000,51000,51100,51000,344
|
|
20230717,115600,6129890800,51000,51000,51100,51000,60
|
|
20230717,115500,6126830100,51000,51000,51100,51000,147
|
|
20230717,115400,6119328200,51000,51100,51100,51000,361
|
|
20230717,115300,6100908800,51100,51100,51100,51000,449
|
|
20230717,115200,6077976600,51000,51000,51000,51000,501
|
|
20230717,115100,6052425600,51000,51000,51100,51000,1316
|
|
20230717,115000,5985301500,51000,51000,51100,51000,465
|
|
20230717,114900,5961567200,51000,51000,51100,51000,553
|
|
20230717,114800,5933346200,51000,51000,51100,51000,110
|
|
20230717,114700,5927732400,51000,51000,51100,51000,804
|
|
20230717,114600,5886684500,51100,51100,51100,51000,244
|
|
20230717,114500,5874219600,51100,51000,51100,51000,217
|
|
20230717,114400,5863142100,51000,51100,51100,51000,253
|
|
20230717,114300,5850235800,51100,51000,51100,51000,433
|
|
20230717,114200,5828112200,51000,51000,51100,51000,738
|
|
20230717,114100,5790467700,51000,51000,51100,51000,142
|
|
20230717,114000,5783214300,51000,51100,51100,51000,2594
|
|
20230717,113900,5650728300,51100,51100,51200,51100,434
|
|
20230717,113800,5628549900,51100,51100,51200,51100,35
|
|
20230717,113700,5626759300,51100,51200,51200,51100,334
|
|
20230717,113600,5609685400,51200,51100,51200,51100,723
|
|
20230717,113500,5572682600,51100,51100,51200,51100,504
|
|
20230717,113400,5546916900,51100,51100,51200,51100,319
|
|
20230717,113300,5530611000,51100,51100,51200,51100,219
|
|
20230717,113200,5519417200,51100,51100,51200,51100,694
|
|
20230717,113100,5483953700,51100,51100,51200,51100,90
|
|
20230717,113000,5479350600,51100,51100,51200,51100,249
|
|
20230717,112900,5466620600,51100,51200,51200,51100,289
|
|
20230717,112800,5451850600,51100,51100,51200,51100,59
|
|
20230717,112700,5448833700,51100,51100,51200,51100,456
|
|
20230717,112600,5425524700,51100,51100,51200,51100,1195
|
|
20230717,112500,5364451500,51100,51100,51200,51100,44
|
|
20230717,112400,5362200600,51100,51100,51200,51100,428
|
|
20230717,112300,5340317900,51100,51200,51200,51100,131
|
|
20230717,112200,5333617700,51200,51100,51200,51100,357
|
|
20230717,112100,5315368600,51200,51200,51200,51100,181
|
|
20230717,112000,5306110500,51100,51200,51200,51100,375
|
|
20230717,111900,5286944400,51200,51200,51200,51100,318
|
|
20230717,111800,5270688800,51100,51200,51200,51100,449
|
|
20230717,111700,5247714000,51100,51200,51200,51100,421
|
|
20230717,111600,5226166400,51300,51200,51300,51100,310
|
|
20230717,111500,5210291700,51100,51200,51200,51100,607
|
|
20230717,111400,5179225700,51200,51200,51200,51100,331
|
|
20230717,111300,5162282300,51200,51100,51200,51100,173
|
|
20230717,111200,5153432100,51200,51200,51300,51100,358
|
|
20230717,111100,5135117700,51100,51200,51300,51100,888
|
|
20230717,111000,5089655800,51200,51200,51300,51100,647
|
|
20230717,110900,5056542600,51100,51100,51300,51100,506
|
|
20230717,110800,5030667500,51200,51100,51200,51100,172
|
|
20230717,110700,5021864300,51200,51100,51300,51100,1476
|
|
20230717,110600,4946399200,51100,51100,51300,51100,640
|
|
20230717,110500,4913675900,51100,51100,51200,51100,905
|
|
20230717,110400,4867358200,51200,51100,51300,51100,1994
|
|
20230717,110300,4765289000,51100,51100,51200,51100,625
|
|
20230717,110200,4733304800,51200,51100,51200,51100,303
|
|
20230717,110100,4717811400,51100,51200,51300,51100,1889
|
|
20230717,110000,4621103200,51300,51200,51300,51100,832
|
|
20230717,105900,4578506300,51100,51200,51200,51100,1070
|
|
20230717,105800,4523738800,51200,51200,51300,51200,165
|
|
20230717,105700,4515287800,51100,51200,51300,51100,392
|
|
20230717,105600,4495232400,51300,51300,51300,51100,4884
|
|
20230717,105500,4245106900,51300,51300,51400,51300,220
|
|
20230717,105400,4233802800,51300,51300,51400,51300,278
|
|
20230717,105300,4219534300,51300,51300,51400,51300,357
|
|
20230717,105200,4201217000,51300,51300,51400,51300,230
|
|
20230717,105100,4189412700,51300,51400,51400,51300,1863
|
|
20230717,105000,4093657300,51400,51400,51500,51400,264
|
|
20230717,104900,4080085100,51400,51400,51400,51400,268
|
|
20230717,104800,4066309900,51400,51500,51500,51400,53
|
|
20230717,104700,4063584600,51400,51400,51500,51400,105
|
|
20230717,104600,4058187400,51400,51400,51500,51400,306
|
|
20230717,104500,4042458000,51400,51400,51500,51400,259
|
|
20230717,104400,4029145300,51400,51400,51500,51400,184
|
|
20230717,104300,4019683500,51400,51500,51500,51400,122
|
|
20230717,104200,4013404300,51500,51500,51600,51400,496
|
|
20230717,104100,3987860900,51600,51700,51700,51500,686
|
|
20230717,104000,3952468500,51600,51600,51700,51600,63
|
|
20230717,103900,3949216700,51500,51600,51600,51500,234
|
|
20230717,103800,3937162600,51600,51700,51800,51500,1743
|
|
20230717,103700,3847101900,51700,51700,51800,51700,41
|
|
20230717,103600,3844978800,51700,51800,51900,51700,794
|
|
20230717,103500,3803871700,51800,51800,51800,51700,318
|
|
20230717,103400,3787401600,51800,51700,51900,51700,19
|
|
20230717,103300,3786416200,51900,51800,51900,51700,641
|
|
20230717,103200,3753230100,51800,51800,51800,51700,357
|
|
20230717,103100,3734744300,51700,51800,51900,51700,625
|
|
20230717,103000,3702366600,51800,51800,51900,51700,733
|
|
20230717,102900,3664371600,51800,51700,51800,51700,135
|
|
20230717,102800,3657389900,51700,51700,51800,51700,469
|
|
20230717,102700,3633134300,51900,51700,51900,51700,870
|
|
20230717,102600,3588076300,51700,51600,51700,51400,1389
|
|
20230717,102500,3516317900,51600,51600,51700,51600,39
|
|
20230717,102400,3514303700,51700,51600,51700,51600,654
|
|
20230717,102300,3480557200,51600,51600,51700,51600,322
|
|
20230717,102200,3463941000,51600,51600,51700,51600,365
|
|
20230717,102100,3445106800,51600,51700,51700,51200,2304
|
|
20230717,102000,3326584700,51700,51600,51700,51500,518
|
|
20230717,101900,3299864400,51500,51600,51800,51400,1255
|
|
20230717,101800,3235065700,51600,51500,51700,51400,1653
|
|
20230717,101700,3149724700,51600,51600,51700,51500,453
|
|
20230717,101600,3126352300,51600,51600,51700,51600,350
|
|
20230717,101500,3108292200,51600,51600,51700,51600,424
|
|
20230717,101400,3086411300,51600,51600,51600,51600,311
|
|
20230717,101300,3070363700,51600,51600,51700,51600,380
|
|
20230717,101200,3050732500,51600,51600,51700,51600,104
|
|
20230717,101100,3045357900,51600,51600,51700,51600,224
|
|
20230717,101000,3033782100,51600,51700,51700,51600,1568
|
|
20230717,100900,2952735400,51700,51600,51700,51600,61
|
|
20230717,100800,2949586700,51600,51600,51700,51600,85
|
|
20230717,100700,2945197700,51600,51600,51700,51600,93
|
|
20230717,100600,2940397300,51600,51700,51700,51600,71
|
|
20230717,100500,2936727400,51700,51600,51700,51600,72
|
|
20230717,100400,2933009200,51600,51500,51600,51500,1491
|
|
20230717,100300,2856155400,51400,51400,51500,51400,250
|
|
20230717,100200,2843304300,51400,51600,51600,51400,889
|
|
20230717,100100,2797475000,51700,51300,51700,51300,944
|
|
20230717,100000,2748952800,51300,51300,51600,51300,1930
|
|
20230717,095900,2649548900,51300,51500,51500,51300,809
|
|
20230717,095800,2607969400,51400,51400,51400,51400,599
|
|
20230717,095700,2577180800,51400,51400,51500,51400,584
|
|
20230717,095600,2547114100,51400,51500,51500,51400,799
|
|
20230717,095500,2505978300,51500,51600,51600,51500,115
|
|
20230717,095400,2500054900,51500,51500,51500,51500,61
|
|
20230717,095300,2496913400,51500,51600,51600,51500,473
|
|
20230717,095200,2472508200,51500,51500,51700,51500,103
|
|
20230717,095100,2467194700,51700,51600,51700,51500,144
|
|
20230717,095000,2459764100,51500,51400,51500,51400,148
|
|
20230717,094900,2452144800,51400,51600,51600,51400,155
|
|
20230717,094800,2444160600,51600,51400,51600,51400,342
|
|
20230717,094700,2426544500,51400,51500,51500,51400,76
|
|
20230717,094600,2422637900,51400,51200,51500,51200,1398
|
|
20230717,094500,2350757600,51300,51200,51400,51200,1215
|
|
20230717,094400,2288461800,51200,51200,51300,51200,1135
|
|
20230717,094300,2230349700,51200,51200,51300,51200,412
|
|
20230717,094200,2209255100,51200,51200,51300,51200,452
|
|
20230717,094100,2186074800,51200,51200,51200,51100,70
|
|
20230717,094000,2182491800,51200,51200,51200,51100,2205
|
|
20230717,093900,2069619100,51100,51100,51100,51100,300
|
|
20230717,093800,2054289100,51100,51400,51400,51100,6401
|
|
20230717,093700,1726312900,51400,51400,51500,51300,1795
|
|
20230717,093600,1634067700,51400,51400,51500,51400,161
|
|
20230717,093500,1625788900,51400,51400,51400,51400,118
|
|
20230717,093400,1619723700,51400,51400,51400,51400,316
|
|
20230717,093300,1603481300,51400,51500,51500,51400,75
|
|
20230717,093200,1599623000,51400,51500,51500,51400,254
|
|
20230717,093100,1586567100,51400,51400,51600,51400,192
|
|
20230717,093000,1576692600,51400,51400,51700,51400,99
|
|
20230717,092900,1571603700,51700,51400,51700,51300,1160
|
|
20230717,092800,1511961400,51400,51500,51500,51400,147
|
|
20230717,092700,1504395400,51400,51400,51500,51400,35
|
|
20230717,092600,1502596200,51400,51300,51400,51300,661
|
|
20230717,092500,1468626700,51400,51400,51400,51300,409
|
|
20230717,092400,1447612300,51300,51600,51600,51300,1851
|
|
20230717,092300,1352361700,51500,51600,51600,51500,583
|
|
20230717,092200,1322283200,51600,51700,51700,51600,73
|
|
20230717,092100,1318510000,51700,51600,51700,51500,152
|
|
20230717,092000,1310663100,51500,51600,51700,51500,835
|
|
20230717,091900,1267578600,51600,51400,51600,51300,1307
|
|
20230717,091800,1200296800,51400,51500,51600,51400,812
|
|
20230717,091700,1158479900,51500,51400,51600,51300,1430
|
|
20230717,091600,1084870900,51500,51400,51600,51400,1667
|
|
20230717,091500,999133500,51400,51400,51600,51400,215
|
|
20230717,091400,988048300,51400,51400,51600,51300,792
|
|
20230717,091300,947356300,51400,51400,51500,51400,253
|
|
20230717,091200,934340400,51400,51400,51600,51300,393
|
|
20230717,091100,914116900,51400,51200,51600,51200,2123
|
|
20230717,091000,804972200,51200,51300,51300,51200,1196
|
|
20230717,090900,743625800,51300,51400,51400,51200,816
|
|
20230717,090800,701768000,51300,51400,51400,51300,1531
|
|
20230717,090700,623209300,51300,51700,51700,51300,4223
|
|
20230717,090600,405675700,51700,51800,51800,51700,733
|
|
20230717,090500,367767900,51700,51900,51900,51700,419
|
|
20230717,090400,346069700,51900,52000,52000,51700,412
|
|
20230717,090300,324723000,52000,52000,52000,51800,673
|
|
20230717,090200,289762000,52200,52300,52300,51900,1773
|
|
20230717,090100,197359400,52000,52400,52400,51900,1648
|
|
20230717,090000,111348700,52400,51800,52400,51800,2075
|