583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,183900,7540211700,68400,68400,68400,68400,0
|
|
20230712,183800,7540211700,68400,68400,68400,68400,0
|
|
20230712,183700,7540211700,68400,68400,68400,68400,0
|
|
20230712,183600,7540211700,68400,68400,68400,68400,0
|
|
20230712,183500,7540211700,68400,68400,68400,68400,0
|
|
20230712,183400,7540211700,68400,68400,68400,68400,0
|
|
20230712,183300,7540211700,68400,68400,68400,68400,0
|
|
20230712,183200,7540211700,68400,68400,68400,68400,0
|
|
20230712,183100,7540211700,68400,68400,68400,68400,0
|
|
20230712,183000,7540211700,68400,68400,68400,68400,0
|
|
20230712,182900,7540211700,68400,68400,68400,68400,0
|
|
20230712,182800,7540211700,68400,68400,68400,68400,0
|
|
20230712,182700,7540211700,68400,68400,68400,68400,0
|
|
20230712,182600,7540211700,68400,68400,68400,68400,0
|
|
20230712,182500,7540211700,68400,68400,68400,68400,0
|
|
20230712,182400,7540211700,68400,68400,68400,68400,0
|
|
20230712,182300,7540211700,68400,68400,68400,68400,0
|
|
20230712,182200,7540211700,68400,68400,68400,68400,0
|
|
20230712,182100,7540211700,68400,68400,68400,68400,0
|
|
20230712,182000,7540211700,68400,68400,68400,68400,0
|
|
20230712,181900,7540211700,68400,68400,68400,68400,0
|
|
20230712,181800,7540211700,68400,68400,68400,68400,0
|
|
20230712,181700,7540211700,68400,68400,68400,68400,0
|
|
20230712,181600,7540211700,68400,68400,68400,68400,0
|
|
20230712,181500,7540211700,68400,68400,68400,68400,0
|
|
20230712,181400,7540211700,68400,68400,68400,68400,0
|
|
20230712,181300,7540211700,68400,68400,68400,68400,0
|
|
20230712,181200,7540211700,68400,68400,68400,68400,0
|
|
20230712,181100,7540211700,68400,68400,68400,68400,0
|
|
20230712,181000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,180900,7540211700,68400,68400,68400,68400,0
|
|
20230712,180800,7540211700,68400,68400,68400,68400,0
|
|
20230712,180700,7540211700,68400,68400,68400,68400,0
|
|
20230712,180600,7540211700,68400,68400,68400,68400,0
|
|
20230712,180500,7540211700,68400,68400,68400,68400,0
|
|
20230712,180400,7540211700,68400,68400,68400,68400,0
|
|
20230712,180300,7540211700,68400,68400,68400,68400,0
|
|
20230712,180200,7540211700,68400,68400,68400,68400,0
|
|
20230712,180100,7540211700,68400,68400,68400,68400,0
|
|
20230712,180000,7540211700,68400,68400,68400,68400,0
|
|
20230712,175900,7540211700,68400,68400,68400,68400,0
|
|
20230712,175800,7540211700,68400,68400,68400,68400,0
|
|
20230712,175700,7540211700,68400,68400,68400,68400,0
|
|
20230712,175600,7540211700,68400,68400,68400,68400,0
|
|
20230712,175500,7540211700,68400,68400,68400,68400,0
|
|
20230712,175400,7540211700,68400,68400,68400,68400,0
|
|
20230712,175300,7540211700,68400,68400,68400,68400,0
|
|
20230712,175200,7540211700,68400,68400,68400,68400,0
|
|
20230712,175100,7540211700,68400,68400,68400,68400,0
|
|
20230712,175000,7540211700,68400,68400,68400,68400,0
|
|
20230712,174900,7540211700,68400,68400,68400,68400,0
|
|
20230712,174800,7540211700,68400,68400,68400,68400,0
|
|
20230712,174700,7540211700,68400,68400,68400,68400,0
|
|
20230712,174600,7540211700,68400,68400,68400,68400,0
|
|
20230712,174500,7540211700,68400,68400,68400,68400,0
|
|
20230712,174400,7540211700,68400,68400,68400,68400,0
|
|
20230712,174300,7540211700,68400,68400,68400,68400,0
|
|
20230712,174200,7540211700,68400,68400,68400,68400,0
|
|
20230712,174100,7540211700,68400,68400,68400,68400,0
|
|
20230712,174000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,173900,7540211700,68400,68400,68400,68400,0
|
|
20230712,173800,7540211700,68400,68400,68400,68400,0
|
|
20230712,173700,7540211700,68400,68400,68400,68400,0
|
|
20230712,173600,7540211700,68400,68400,68400,68400,0
|
|
20230712,173500,7540211700,68400,68400,68400,68400,0
|
|
20230712,173400,7540211700,68400,68400,68400,68400,0
|
|
20230712,173300,7540211700,68400,68400,68400,68400,0
|
|
20230712,173200,7540211700,68400,68400,68400,68400,0
|
|
20230712,173100,7540211700,68400,68400,68400,68400,0
|
|
20230712,173000,7540211700,68400,68400,68400,68400,0
|
|
20230712,172900,7540211700,68400,68400,68400,68400,0
|
|
20230712,172800,7540211700,68400,68400,68400,68400,0
|
|
20230712,172700,7540211700,68400,68400,68400,68400,0
|
|
20230712,172600,7540211700,68400,68400,68400,68400,0
|
|
20230712,172500,7540211700,68400,68400,68400,68400,0
|
|
20230712,172400,7540211700,68400,68400,68400,68400,0
|
|
20230712,172300,7540211700,68400,68400,68400,68400,0
|
|
20230712,172200,7540211700,68400,68400,68400,68400,0
|
|
20230712,172100,7540211700,68400,68400,68400,68400,0
|
|
20230712,172000,7540211700,68400,68400,68400,68400,0
|
|
20230712,171900,7540211700,68400,68400,68400,68400,0
|
|
20230712,171800,7540211700,68400,68400,68400,68400,0
|
|
20230712,171700,7540211700,68400,68400,68400,68400,0
|
|
20230712,171600,7540211700,68400,68400,68400,68400,0
|
|
20230712,171500,7540211700,68400,68400,68400,68400,0
|
|
20230712,171400,7540211700,68400,68400,68400,68400,0
|
|
20230712,171300,7540211700,68400,68400,68400,68400,0
|
|
20230712,171200,7540211700,68400,68400,68400,68400,0
|
|
20230712,171100,7540211700,68400,68400,68400,68400,0
|
|
20230712,171000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,170900,7540211700,68400,68400,68400,68400,0
|
|
20230712,170800,7540211700,68400,68400,68400,68400,0
|
|
20230712,170700,7540211700,68400,68400,68400,68400,0
|
|
20230712,170600,7540211700,68400,68400,68400,68400,0
|
|
20230712,170500,7540211700,68400,68400,68400,68400,0
|
|
20230712,170400,7540211700,68400,68400,68400,68400,0
|
|
20230712,170300,7540211700,68400,68400,68400,68400,0
|
|
20230712,170200,7540211700,68400,68400,68400,68400,0
|
|
20230712,170100,7540211700,68400,68400,68400,68400,0
|
|
20230712,170000,7540211700,68400,68400,68400,68400,0
|
|
20230712,165900,7540211700,68400,68400,68400,68400,0
|
|
20230712,165800,7540211700,68400,68400,68400,68400,0
|
|
20230712,165700,7540211700,68400,68400,68400,68400,0
|
|
20230712,165600,7540211700,68400,68400,68400,68400,0
|
|
20230712,165500,7540211700,68400,68400,68400,68400,0
|
|
20230712,165400,7540211700,68400,68400,68400,68400,0
|
|
20230712,165300,7540211700,68400,68400,68400,68400,0
|
|
20230712,165200,7540211700,68400,68400,68400,68400,0
|
|
20230712,165100,7540211700,68400,68400,68400,68400,0
|
|
20230712,165000,7540211700,68400,68400,68400,68400,0
|
|
20230712,164900,7540211700,68400,68400,68400,68400,0
|
|
20230712,164800,7540211700,68400,68400,68400,68400,0
|
|
20230712,164700,7540211700,68400,68400,68400,68400,0
|
|
20230712,164600,7540211700,68400,68400,68400,68400,0
|
|
20230712,164500,7540211700,68400,68400,68400,68400,0
|
|
20230712,164400,7540211700,68400,68400,68400,68400,0
|
|
20230712,164300,7540211700,68400,68400,68400,68400,0
|
|
20230712,164200,7540211700,68400,68400,68400,68400,0
|
|
20230712,164100,7540211700,68400,68400,68400,68400,0
|
|
20230712,164000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,163900,7540211700,68400,68400,68400,68400,0
|
|
20230712,163800,7540211700,68400,68400,68400,68400,0
|
|
20230712,163700,7540211700,68400,68400,68400,68400,0
|
|
20230712,163600,7540211700,68400,68400,68400,68400,0
|
|
20230712,163500,7540211700,68400,68400,68400,68400,0
|
|
20230712,163400,7540211700,68400,68400,68400,68400,0
|
|
20230712,163300,7540211700,68400,68400,68400,68400,0
|
|
20230712,163200,7540211700,68400,68400,68400,68400,0
|
|
20230712,163100,7540211700,68400,68400,68400,68400,0
|
|
20230712,163000,7540211700,68400,68400,68400,68400,0
|
|
20230712,162900,7540211700,68400,68400,68400,68400,0
|
|
20230712,162800,7540211700,68400,68400,68400,68400,0
|
|
20230712,162700,7540211700,68400,68400,68400,68400,0
|
|
20230712,162600,7540211700,68400,68400,68400,68400,0
|
|
20230712,162500,7540211700,68400,68400,68400,68400,0
|
|
20230712,162400,7540211700,68400,68400,68400,68400,0
|
|
20230712,162300,7540211700,68400,68400,68400,68400,0
|
|
20230712,162200,7540211700,68400,68400,68400,68400,0
|
|
20230712,162100,7540211700,68400,68400,68400,68400,0
|
|
20230712,162000,7540211700,68400,68400,68400,68400,0
|
|
20230712,161900,7540211700,68400,68400,68400,68400,0
|
|
20230712,161800,7540211700,68400,68400,68400,68400,0
|
|
20230712,161700,7540211700,68400,68400,68400,68400,0
|
|
20230712,161600,7540211700,68400,68400,68400,68400,0
|
|
20230712,161500,7540211700,68400,68400,68400,68400,0
|
|
20230712,161400,7540211700,68400,68400,68400,68400,0
|
|
20230712,161300,7540211700,68400,68400,68400,68400,0
|
|
20230712,161200,7540211700,68400,68400,68400,68400,0
|
|
20230712,161100,7540211700,68400,68400,68400,68400,0
|
|
20230712,161000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,160900,7540211700,68400,68400,68400,68400,0
|
|
20230712,160800,7540211700,68400,68400,68400,68400,0
|
|
20230712,160700,7540211700,68400,68400,68400,68400,0
|
|
20230712,160600,7540211700,68400,68400,68400,68400,0
|
|
20230712,160500,7540211700,68400,68400,68400,68400,0
|
|
20230712,160400,7540211700,68400,68400,68400,68400,0
|
|
20230712,160300,7540211700,68400,68400,68400,68400,0
|
|
20230712,160200,7540211700,68400,68400,68400,68400,0
|
|
20230712,160100,7540211700,68400,68400,68400,68400,0
|
|
20230712,160000,7540211700,68400,68400,68400,68400,0
|
|
20230712,155900,7540211700,68400,68400,68400,68400,0
|
|
20230712,155800,7540211700,68400,68400,68400,68400,0
|
|
20230712,155700,7540211700,68400,68400,68400,68400,0
|
|
20230712,155600,7540211700,68400,68400,68400,68400,0
|
|
20230712,155500,7540211700,68400,68400,68400,68400,0
|
|
20230712,155400,7540211700,68400,68400,68400,68400,0
|
|
20230712,155300,7540211700,68400,68400,68400,68400,0
|
|
20230712,155200,7540211700,68400,68400,68400,68400,0
|
|
20230712,155100,7540211700,68400,68400,68400,68400,0
|
|
20230712,155000,7540211700,68400,68400,68400,68400,0
|
|
20230712,154900,7540211700,68400,68400,68400,68400,0
|
|
20230712,154800,7540211700,68400,68400,68400,68400,0
|
|
20230712,154700,7540211700,68400,68400,68400,68400,0
|
|
20230712,154600,7540211700,68400,68400,68400,68400,0
|
|
20230712,154500,7540211700,68400,68400,68400,68400,0
|
|
20230712,154400,7540211700,68400,68400,68400,68400,0
|
|
20230712,154300,7540211700,68400,68400,68400,68400,0
|
|
20230712,154200,7540211700,68400,68400,68400,68400,0
|
|
20230712,154100,7540211700,68400,68400,68400,68400,0
|
|
20230712,154000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,153900,7540211700,68400,68400,68400,68400,0
|
|
20230712,153800,7540211700,68400,68400,68400,68400,0
|
|
20230712,153700,7540211700,68400,68400,68400,68400,0
|
|
20230712,153600,7540211700,68400,68400,68400,68400,0
|
|
20230712,153500,7540211700,68400,68400,68400,68400,0
|
|
20230712,153400,7540211700,68400,68400,68400,68400,0
|
|
20230712,153300,7540211700,68400,68400,68400,68400,0
|
|
20230712,153200,7540211700,68400,68400,68400,68400,0
|
|
20230712,153100,7540211700,68400,68400,68400,68400,0
|
|
20230712,153000,7540211700,68400,68400,68400,68400,2298
|
|
20230712,152900,7383028500,68500,68500,68500,68500,0
|
|
20230712,152800,7383028500,68500,68500,68500,68500,0
|
|
20230712,152700,7383028500,68500,68500,68500,68500,0
|
|
20230712,152600,7383028500,68500,68500,68500,68500,0
|
|
20230712,152500,7383028500,68500,68500,68500,68500,0
|
|
20230712,152400,7383028500,68500,68500,68500,68500,0
|
|
20230712,152300,7383028500,68500,68500,68500,68500,0
|
|
20230712,152200,7383028500,68500,68500,68500,68500,0
|
|
20230712,152100,7383028500,68500,68500,68500,68500,0
|
|
20230712,152000,7383028500,68500,68500,68500,68500,0
|
|
20230712,151900,7383028500,68500,68200,68500,68200,169
|
|
20230712,151800,7371485800,68200,68500,68500,68200,610
|
|
20230712,151700,7329767100,68600,68600,68600,68500,446
|
|
20230712,151600,7299184900,68600,68600,68600,68500,191
|
|
20230712,151500,7286090600,68600,68500,68600,68500,255
|
|
20230712,151400,7268613200,68500,68500,68600,68400,383
|
|
20230712,151300,7242370800,68500,68500,68500,68400,439
|
|
20230712,151200,7212321600,68500,68500,68500,68500,492
|
|
20230712,151100,7178619600,68500,68500,68500,68500,234
|
|
20230712,151000,7162590600,68500,68400,68500,68400,80
|
|
20230712,150900,7157110700,68500,68500,68500,68400,387
|
|
20230712,150800,7130618100,68500,68500,68500,68400,629
|
|
20230712,150700,7087557100,68500,68500,68500,68400,355
|
|
20230712,150600,7063239900,68500,68500,68500,68500,107
|
|
20230712,150500,7055910400,68500,68400,68500,68300,252
|
|
20230712,150400,7038669900,68300,68400,68400,68300,304
|
|
20230712,150300,7017887300,68400,68400,68400,68300,152
|
|
20230712,150200,7007491000,68300,68300,68500,68300,263
|
|
20230712,150100,6989503000,68500,68500,68500,68300,320
|
|
20230712,150000,6967596600,68400,68600,68600,68400,292
|
|
20230712,145900,6947599200,68500,68500,68500,68400,294
|
|
20230712,145800,6927461100,68500,68500,68600,68400,410
|
|
20230712,145700,6899387000,68500,68500,68500,68400,66
|
|
20230712,145600,6894866300,68500,68400,68600,68300,316
|
|
20230712,145500,6873232600,68400,68500,68600,68300,273
|
|
20230712,145400,6854538900,68500,68500,68600,68400,266
|
|
20230712,145300,6836315900,68500,68400,68500,68300,122
|
|
20230712,145200,6827971200,68400,68500,68600,68300,800
|
|
20230712,145100,6773239600,68500,68600,68600,68400,528
|
|
20230712,145000,6737071000,68600,68600,68600,68500,175
|
|
20230712,144900,6725066700,68600,68600,68600,68500,501
|
|
20230712,144800,6690723900,68600,68500,68600,68400,335
|
|
20230712,144700,6667769100,68500,68500,68500,68400,364
|
|
20230712,144600,6642836000,68500,68400,68500,68400,328
|
|
20230712,144500,6620368800,68500,68500,68500,68400,328
|
|
20230712,144400,6597900900,68500,68400,68500,68400,270
|
|
20230712,144300,6579407100,68500,68500,68500,68400,302
|
|
20230712,144200,6558728800,68500,68500,68500,68400,339
|
|
20230712,144100,6535510300,68500,68500,68500,68400,300
|
|
20230712,144000,6514964000,68400,68500,68500,68400,486
|
|
20230712,143900,6481698800,68500,68400,68500,68400,297
|
|
20230712,143800,6461355700,68500,68500,68500,68400,241
|
|
20230712,143700,6444851500,68400,68500,68500,68400,689
|
|
20230712,143600,6397696400,68500,68500,68500,68400,239
|
|
20230712,143500,6381325200,68500,68500,68500,68400,307
|
|
20230712,143400,6360298300,68500,68500,68500,68400,442
|
|
20230712,143300,6330045100,68500,68500,68500,68400,216
|
|
20230712,143200,6315249500,68500,68400,68500,68400,146
|
|
20230712,143100,6305258700,68400,68400,68500,68300,327
|
|
20230712,143000,6282880300,68400,68500,68500,68300,201
|
|
20230712,142900,6269133800,68400,68400,68500,68400,526
|
|
20230712,142800,6233149900,68400,68400,68400,68300,219
|
|
20230712,142700,6218174300,68400,68400,68500,68300,187
|
|
20230712,142600,6205386000,68400,68400,68500,68300,204
|
|
20230712,142500,6191431800,68400,68400,68500,68400,215
|
|
20230712,142400,6176725700,68400,68400,68500,68300,289
|
|
20230712,142300,6156953400,68400,68300,68500,68300,285
|
|
20230712,142200,6137473300,68300,68200,68400,68200,179
|
|
20230712,142100,6125244500,68300,68400,68500,68300,376
|
|
20230712,142000,6099551300,68400,68300,68400,68300,250
|
|
20230712,141900,6082459900,68300,68200,68300,68200,136
|
|
20230712,141800,6073171700,68200,68100,68200,68100,249
|
|
20230712,141700,6056190700,68200,68400,68400,68100,242
|
|
20230712,141600,6039671300,68300,68300,68400,68200,195
|
|
20230712,141500,6026350900,68300,68200,68300,68000,240
|
|
20230712,141400,6009977900,68200,68000,68200,67900,248
|
|
20230712,141300,5993094200,67900,67900,68000,67900,192
|
|
20230712,141200,5980041400,67900,68000,68000,67900,213
|
|
20230712,141100,5965565100,68000,68200,68200,67900,339
|
|
20230712,141000,5942516000,68200,68200,68200,68000,251
|
|
20230712,140900,5925413400,68200,68200,68200,68100,274
|
|
20230712,140800,5906735100,68200,68100,68300,68100,290
|
|
20230712,140700,5886961800,68200,68300,68300,68200,263
|
|
20230712,140600,5869014900,68300,68300,68300,68200,197
|
|
20230712,140500,5855562800,68300,68400,68400,68200,584
|
|
20230712,140400,5815690500,68400,68400,68400,68300,169
|
|
20230712,140300,5804131500,68400,68400,68400,68300,297
|
|
20230712,140200,5783820100,68400,68400,68400,68300,266
|
|
20230712,140100,5765636300,68400,68400,68400,68400,248
|
|
20230712,140000,5748673100,68400,68400,68400,68300,87
|
|
20230712,135900,5742722900,68300,68400,68400,68300,253
|
|
20230712,135800,5725430200,68400,68500,68500,68200,202
|
|
20230712,135700,5711625300,68400,68500,68500,68400,531
|
|
20230712,135600,5675287600,68400,68500,68500,68400,79
|
|
20230712,135500,5669876300,68400,68500,68500,68400,162
|
|
20230712,135400,5658785900,68500,68400,68500,68300,1413
|
|
20230712,135300,5562027000,68300,68400,68500,68300,844
|
|
20230712,135200,5504289600,68400,68400,68400,68300,150
|
|
20230712,135100,5494029800,68400,68400,68400,68300,363
|
|
20230712,135000,5469201200,68400,68400,68400,68300,125
|
|
20230712,134900,5460651500,68400,68400,68400,68300,98
|
|
20230712,134800,5453948800,68400,68500,68500,68300,670
|
|
20230712,134700,5408115500,68400,68500,68500,68400,118
|
|
20230712,134600,5400036000,68500,68400,68500,68400,171
|
|
20230712,134500,5388323100,68500,68500,68500,68500,86
|
|
20230712,134400,5382432100,68400,68400,68500,68400,261
|
|
20230712,134300,5364571300,68400,68500,68500,68400,761
|
|
20230712,134200,5312515000,68500,68500,68500,68400,172
|
|
20230712,134100,5300733600,68500,68600,68600,68500,304
|
|
20230712,134000,5279899400,68500,68600,68600,68500,167
|
|
20230712,133900,5268444400,68500,68400,68600,68400,692
|
|
20230712,133800,5221038900,68500,68500,68500,68400,261
|
|
20230712,133700,5203160900,68500,68500,68500,68400,148
|
|
20230712,133600,5193023500,68500,68500,68500,68400,136
|
|
20230712,133500,5183707700,68400,68500,68500,68400,217
|
|
20230712,133400,5168845300,68500,68500,68500,68400,203
|
|
20230712,133300,5154940500,68500,68400,68500,68300,137
|
|
20230712,133200,5145558900,68400,68400,68400,68300,278
|
|
20230712,133100,5126544900,68300,68300,68400,68300,283
|
|
20230712,133000,5107195100,68400,68400,68400,68300,171
|
|
20230712,132900,5095502500,68400,68400,68400,68300,232
|
|
20230712,132800,5079634100,68400,68400,68400,68300,64
|
|
20230712,132700,5075257500,68400,68400,68500,68300,448
|
|
20230712,132600,5044611300,68500,68500,68500,68400,169
|
|
20230712,132500,5033041200,68500,68400,68500,68400,559
|
|
20230712,132400,4994792900,68500,68400,68500,68400,126
|
|
20230712,132300,4986169500,68400,68400,68400,68300,156
|
|
20230712,132200,4975499300,68400,68400,68400,68300,162
|
|
20230712,132100,4964419100,68400,68400,68500,68400,215
|
|
20230712,132000,4949709600,68300,68500,68500,68300,227
|
|
20230712,131900,4934179200,68500,68300,68500,68300,223
|
|
20230712,131800,4918915500,68500,68500,68500,68400,360
|
|
20230712,131700,4894282200,68600,68500,68600,68400,217
|
|
20230712,131600,4879422800,68500,68500,68500,68400,194
|
|
20230712,131500,4866134000,68500,68500,68500,68400,168
|
|
20230712,131400,4854629200,68500,68500,68500,68400,158
|
|
20230712,131300,4843807400,68500,68500,68500,68400,88
|
|
20230712,131200,4837779800,68500,68500,68500,68400,316
|
|
20230712,131100,4816152800,68500,68500,68600,68400,95
|
|
20230712,131000,4809645500,68600,68400,68600,68400,375
|
|
20230712,130900,4783966000,68400,68500,68500,68400,217
|
|
20230712,130800,4769103900,68500,68500,68500,68400,155
|
|
20230712,130700,4758491100,68500,68500,68500,68400,86
|
|
20230712,130600,4752600600,68500,68500,68500,68400,177
|
|
20230712,130500,4740476500,68500,68500,68500,68400,180
|
|
20230712,130400,4728153400,68500,68500,68500,68400,121
|
|
20230712,130300,4719865700,68400,68400,68500,68400,107
|
|
20230712,130200,4712537400,68500,68600,68600,68400,287
|
|
20230712,130100,4692866200,68600,68700,68700,68500,266
|
|
20230712,130000,4674617500,68700,68700,68700,68600,348
|
|
20230712,125900,4650721700,68600,68600,68700,68600,410
|
|
20230712,125800,4622585400,68700,68700,68700,68600,194
|
|
20230712,125700,4609262800,68700,68700,68700,68600,190
|
|
20230712,125600,4596210300,68700,68700,68700,68600,134
|
|
20230712,125500,4587004700,68700,68600,68700,68600,318
|
|
20230712,125400,4565171100,68600,68700,68700,68600,275
|
|
20230712,125300,4546301400,68700,68700,68700,68600,194
|
|
20230712,125200,4532977700,68600,68700,68700,68600,442
|
|
20230712,125100,4502644600,68700,68700,68700,68600,169
|
|
20230712,125000,4491039900,68600,68600,68700,68600,233
|
|
20230712,124900,4475040500,68600,68700,68700,68600,213
|
|
20230712,124800,4460414700,68700,68600,68700,68600,251
|
|
20230712,124700,4443178300,68600,68600,68600,68500,341
|
|
20230712,124600,4419786000,68600,68700,68700,68500,208
|
|
20230712,124500,4405515200,68600,68600,68700,68600,245
|
|
20230712,124400,4388690800,68600,68600,68700,68500,275
|
|
20230712,124300,4369820500,68600,68600,68600,68500,256
|
|
20230712,124200,4352261800,68600,68600,68600,68500,289
|
|
20230712,124100,4332437800,68500,68600,68600,68500,158
|
|
20230712,124000,4321599100,68600,68500,68600,68500,241
|
|
20230712,123900,4305079900,68500,68500,68500,68400,219
|
|
20230712,123800,4290078800,68400,68500,68500,68400,188
|
|
20230712,123700,4277201000,68500,68400,68500,68400,207
|
|
20230712,123600,4263025400,68400,68400,68400,68400,182
|
|
20230712,123500,4250576600,68400,68400,68400,68200,226
|
|
20230712,123400,4235135200,68400,68400,68400,68300,465
|
|
20230712,123300,4203346300,68500,68400,68500,68400,149
|
|
20230712,123200,4193143600,68400,68300,68400,68300,166
|
|
20230712,123100,4181789600,68400,68300,68400,68300,186
|
|
20230712,123000,4169069300,68400,68400,68400,68400,93
|
|
20230712,122900,4162708100,68300,68500,68600,68300,409
|
|
20230712,122800,4134727900,68500,68400,68500,68400,191
|
|
20230712,122700,4121646300,68500,68500,68500,68500,66
|
|
20230712,122600,4117125300,68500,68400,68500,68400,269
|
|
20230712,122500,4098700300,68500,68300,68500,68300,112
|
|
20230712,122400,4091038700,68300,68400,68400,68300,177
|
|
20230712,122300,4078938900,68400,68400,68400,68300,129
|
|
20230712,122200,4070120100,68400,68400,68400,68300,114
|
|
20230712,122100,4062323100,68300,68500,68500,68300,271
|
|
20230712,122000,4043784500,68400,68500,68500,68400,108
|
|
20230712,121900,4036394500,68500,68400,68500,68400,133
|
|
20230712,121800,4027284600,68500,68600,68600,68500,1844
|
|
20230712,121700,3900906700,68600,68500,68600,68400,1239
|
|
20230712,121600,3816023500,68500,68400,68500,68400,137
|
|
20230712,121500,3806649500,68400,68400,68400,68300,192
|
|
20230712,121400,3793518000,68400,68400,68400,68400,152
|
|
20230712,121300,3783121200,68400,68400,68400,68300,294
|
|
20230712,121200,3763015000,68400,68300,68400,68300,196
|
|
20230712,121100,3749619100,68300,68300,68300,68200,275
|
|
20230712,121000,3730837000,68300,68200,68300,68200,50
|
|
20230712,120900,3727422100,68200,68300,68300,68200,147
|
|
20230712,120800,3717382900,68300,68300,68300,68200,186
|
|
20230712,120700,3704691400,68300,68300,68300,68100,269
|
|
20230712,120600,3686330600,68300,68200,68300,68100,133
|
|
20230712,120500,3677255500,68200,68200,68200,68200,160
|
|
20230712,120400,3666343500,68200,68200,68200,68100,85
|
|
20230712,120300,3660546900,68200,68200,68200,68200,121
|
|
20230712,120200,3652294700,68200,68200,68200,68100,144
|
|
20230712,120100,3642480600,68200,68300,68300,68100,629
|
|
20230712,120000,3599572100,68300,68200,68300,68200,560
|
|
20230712,115900,3561330700,68200,68100,68200,68100,124
|
|
20230712,115800,3552874400,68200,68200,68200,68100,271
|
|
20230712,115700,3534392300,68200,68200,68200,68100,195
|
|
20230712,115600,3521094900,68100,68200,68200,68100,88
|
|
20230712,115500,3515093400,68200,68200,68200,68100,185
|
|
20230712,115400,3502477100,68200,68200,68200,68200,103
|
|
20230712,115300,3495452500,68200,68100,68200,68100,464
|
|
20230712,115200,3463844700,68100,68100,68100,68000,192
|
|
20230712,115100,3450770200,68000,68100,68100,68000,111
|
|
20230712,115000,3443215000,68000,67900,68100,67900,389
|
|
20230712,114900,3416754100,68000,68000,68000,68000,126
|
|
20230712,114800,3408186100,68000,68100,68100,68000,694
|
|
20230712,114700,3360974800,68100,68100,68200,68100,673
|
|
20230712,114600,3315141300,68100,68100,68100,68000,263
|
|
20230712,114500,3297232200,68100,68100,68100,68000,108
|
|
20230712,114400,3289878000,68100,68100,68100,68000,76
|
|
20230712,114300,3284703100,68100,68100,68100,68100,222
|
|
20230712,114200,3269584900,68100,68000,68100,67900,1079
|
|
20230712,114100,3196212000,68000,67900,68000,67900,279
|
|
20230712,114000,3177248500,67900,68000,68000,67900,66
|
|
20230712,113900,3172761000,68000,67900,68000,67900,103
|
|
20230712,113800,3165757600,68000,68000,68000,67900,203
|
|
20230712,113700,3151958500,68000,68000,68000,67900,201
|
|
20230712,113600,3138290900,68000,68000,68000,68000,101
|
|
20230712,113500,3131422900,68000,67900,68000,67900,247
|
|
20230712,113400,3114634600,67900,68000,68000,67900,274
|
|
20230712,113300,3096003700,68000,68000,68000,67900,137
|
|
20230712,113200,3086688100,68000,68000,68000,67900,105
|
|
20230712,113100,3079549800,68000,67900,68000,67900,308
|
|
20230712,113000,3058608200,67900,67800,67900,67800,170
|
|
20230712,112900,3047065600,67900,67900,67900,67900,354
|
|
20230712,112800,3023029000,67900,67900,67900,67800,105
|
|
20230712,112700,3015899800,67900,67900,67900,67800,125
|
|
20230712,112600,3007412800,67900,67900,67900,67800,238
|
|
20230712,112500,2991267000,67900,67900,67900,67900,88
|
|
20230712,112400,2985291800,67900,67900,67900,67800,200
|
|
20230712,112300,2971712200,67900,67900,67900,67800,90
|
|
20230712,112200,2965602100,67900,67800,67900,67800,183
|
|
20230712,112100,2953192600,67800,67800,67800,67800,80
|
|
20230712,112000,2947768600,67800,67800,67800,67700,149
|
|
20230712,111900,2937670100,67800,67800,67800,67700,146
|
|
20230712,111800,2927778600,67800,67900,67900,67700,633
|
|
20230712,111700,2884890700,67900,67900,67900,67800,188
|
|
20230712,111600,2872125900,67900,67800,67900,67700,205
|
|
20230712,111500,2858229700,67800,67800,67800,67700,93
|
|
20230712,111400,2851926300,67800,67800,67800,67800,339
|
|
20230712,111300,2828942100,67800,67800,67800,67800,204
|
|
20230712,111200,2815110900,67800,67800,67800,67800,206
|
|
20230712,111100,2801144100,67800,67800,67800,67800,90
|
|
20230712,111000,2795042100,67800,67800,67800,67800,124
|
|
20230712,110900,2786634900,67800,67800,67800,67800,55
|
|
20230712,110800,2782905900,67800,67800,67800,67800,74
|
|
20230712,110700,2777888700,67800,67800,67800,67700,189
|
|
20230712,110600,2765082400,67800,67700,67800,67700,66
|
|
20230712,110500,2760610500,67700,67700,67700,67600,194
|
|
20230712,110400,2747476800,67700,67700,67700,67700,85
|
|
20230712,110300,2741722300,67700,67600,67700,67600,164
|
|
20230712,110200,2730631500,67500,67600,67600,67500,150
|
|
20230712,110100,2720504700,67600,67700,67700,67600,113
|
|
20230712,110000,2712859600,67700,67700,67800,67600,443
|
|
20230712,105900,2682876800,67800,67800,67800,67800,61
|
|
20230712,105800,2678741000,67800,67800,67800,67800,75
|
|
20230712,105700,2673656000,67800,67800,67800,67700,508
|
|
20230712,105600,2639243800,67700,67800,67900,67700,235
|
|
20230712,105500,2623309500,67800,67800,67800,67800,110
|
|
20230712,105400,2615851500,67800,67800,67800,67800,51
|
|
20230712,105300,2612393700,67800,67800,67800,67700,228
|
|
20230712,105200,2596935400,67800,67700,67800,67700,95
|
|
20230712,105100,2590498300,67800,67800,67800,67800,82
|
|
20230712,105000,2584938700,67800,67800,67800,67700,154
|
|
20230712,104900,2574502900,67700,67700,67800,67700,329
|
|
20230712,104800,2552208600,67800,67800,67800,67700,274
|
|
20230712,104700,2533652600,67800,67800,67800,67700,22
|
|
20230712,104600,2532161300,67800,67700,67800,67700,118
|
|
20230712,104500,2524162900,67700,67800,67800,67700,46
|
|
20230712,104400,2521044600,67800,67800,67800,67800,179
|
|
20230712,104300,2508908400,67800,67800,67800,67800,107
|
|
20230712,104200,2501653800,67700,67700,67800,67700,562
|
|
20230712,104100,2463595100,67700,67600,67700,67600,75
|
|
20230712,104000,2458517800,67700,67700,67700,67700,62
|
|
20230712,103900,2454320400,67700,67700,67700,67600,130
|
|
20230712,103800,2445523800,67700,67700,67700,67700,84
|
|
20230712,103700,2439837000,67700,67600,67700,67500,167
|
|
20230712,103600,2428549900,67500,67600,67600,67500,82
|
|
20230712,103500,2423008900,67600,67600,67600,67600,76
|
|
20230712,103400,2417871300,67600,67600,67600,67500,81
|
|
20230712,103300,2412397900,67500,67400,67600,67400,178
|
|
20230712,103200,2400382600,67500,67500,67500,67400,128
|
|
20230712,103100,2391744000,67500,67500,67500,67400,100
|
|
20230712,103000,2384999900,67500,67500,67500,67500,81
|
|
20230712,102900,2379532400,67500,67600,67700,67500,211
|
|
20230712,102800,2365271600,67500,67600,67600,67500,114
|
|
20230712,102700,2357570700,67500,67100,67700,67100,607
|
|
20230712,102600,2316588100,67400,67500,67500,67200,476
|
|
20230712,102500,2284547900,67500,67500,67500,67500,69
|
|
20230712,102400,2279890400,67500,67500,67500,67400,130
|
|
20230712,102300,2271125400,67500,67500,67500,67400,38
|
|
20230712,102200,2268560500,67400,67400,67400,67400,26
|
|
20230712,102100,2266808100,67400,67300,67400,67300,133
|
|
20230712,102000,2257854600,67500,67300,67500,67300,623
|
|
20230712,101900,2215923500,67300,67300,67300,67200,79
|
|
20230712,101800,2210610400,67300,67200,67300,67200,31
|
|
20230712,101700,2208526600,67200,67200,67200,67200,12
|
|
20230712,101600,2207720200,67200,67300,67300,67200,286
|
|
20230712,101500,2188499100,67200,67300,67300,67200,3
|
|
20230712,101400,2188297400,67300,67000,67300,67000,1428
|
|
20230712,101300,2092595100,67000,67000,67100,67000,162
|
|
20230712,101200,2081739800,67100,67000,67100,67000,7
|
|
20230712,101100,2081270200,67100,67300,67300,67100,368
|
|
20230712,101000,2056555600,67200,67300,67300,67200,130
|
|
20230712,100900,2047817600,67300,67300,67300,67300,66
|
|
20230712,100800,2043375800,67300,67200,67300,67200,42
|
|
20230712,100700,2040550600,67200,67100,67200,67100,58
|
|
20230712,100600,2036654700,67200,67300,67300,67100,282
|
|
20230712,100500,2017694200,67300,67200,67300,67200,120
|
|
20230712,100400,2009627200,67200,67400,67500,67200,279
|
|
20230712,100300,1990828100,67500,67600,67600,67400,107
|
|
20230712,100200,1983609300,67600,67600,67600,67500,224
|
|
20230712,100100,1968486300,67500,67500,67600,67500,304
|
|
20230712,100000,1947965800,67500,67500,67600,67500,62
|
|
20230712,095900,1943778900,67500,67500,67600,67500,171
|
|
20230712,095800,1932236000,67600,67600,67600,67600,83
|
|
20230712,095700,1926625200,67600,67600,67600,67500,320
|
|
20230712,095600,1905000900,67600,67500,67600,67500,169
|
|
20230712,095500,1893583200,67600,67600,67600,67500,156
|
|
20230712,095400,1883043500,67600,67500,67600,67500,51
|
|
20230712,095300,1879600600,67500,67600,67600,67400,260
|
|
20230712,095200,1862053100,67600,67400,67600,67300,618
|
|
20230712,095100,1820348200,67300,67300,67400,67200,1397
|
|
20230712,095000,1726308000,67300,67300,67300,67100,532
|
|
20230712,094900,1690506600,67400,67300,67400,67300,607
|
|
20230712,094800,1649650800,67400,67000,67400,67000,1809
|
|
20230712,094700,1528164700,67100,67100,67100,67000,272
|
|
20230712,094600,1509931600,67000,67000,67100,67000,57
|
|
20230712,094500,1506109700,67100,67100,67100,67100,200
|
|
20230712,094400,1492689700,67100,67000,67100,66900,644
|
|
20230712,094300,1449546400,67000,66900,67000,66900,67
|
|
20230712,094200,1445058300,66900,67000,67000,66900,383
|
|
20230712,094100,1419435100,67000,67000,67000,66900,90
|
|
20230712,094000,1413412600,67000,67000,67000,66900,449
|
|
20230712,093900,1383339700,67000,67100,67100,67000,29
|
|
20230712,093800,1381393900,67000,66900,67000,66900,1113
|
|
20230712,093700,1306864500,66800,66800,66900,66800,47
|
|
20230712,093600,1303724800,66800,66800,66800,66700,73
|
|
20230712,093500,1298849100,66800,66800,66800,66800,200
|
|
20230712,093400,1285489100,66900,66800,66900,66800,12
|
|
20230712,093300,1284686800,66800,67000,67000,66800,123
|
|
20230712,093200,1276463200,67000,67100,67100,67000,1182
|
|
20230712,093100,1197268800,67100,67100,67100,67000,72
|
|
20230712,093000,1192438800,67000,67000,67200,67000,452
|
|
20230712,092900,1162113700,67000,67000,67100,67000,82
|
|
20230712,092800,1156618300,67000,67000,67100,67000,408
|
|
20230712,092700,1129242300,67000,66800,67000,66800,1546
|
|
20230712,092600,1025720900,66800,66600,66900,66600,1227
|
|
20230712,092500,943831900,66600,66700,66700,66600,627
|
|
20230712,092400,902068700,66700,66700,66700,66600,105
|
|
20230712,092300,895067500,66700,66600,66700,66600,62
|
|
20230712,092200,890936300,66700,66800,66800,66700,473
|
|
20230712,092100,859356300,66800,66600,66800,66600,1970
|
|
20230712,092000,728017200,66600,66500,66600,66500,707
|
|
20230712,091900,680992200,66500,66500,66600,66500,1035
|
|
20230712,091800,612162200,66400,66200,66400,66200,1036
|
|
20230712,091700,543399700,66200,66200,66200,66200,9
|
|
20230712,091600,542803900,66200,66200,66300,66200,109
|
|
20230712,091500,535588000,66300,66200,66300,66000,135
|
|
20230712,091400,526658900,66200,66200,66300,66200,31
|
|
20230712,091300,524606600,66000,66300,66400,66000,254
|
|
20230712,091200,507791600,66200,66200,66300,66200,291
|
|
20230712,091100,488519800,66200,66300,66400,66200,120
|
|
20230712,091000,480573200,66300,66300,66500,66200,649
|
|
20230712,090900,437491300,66200,66000,66200,66000,1134
|
|
20230712,090800,362504300,65900,65800,66000,65800,374
|
|
20230712,090700,337857000,65800,66000,66000,65700,369
|
|
20230712,090600,313609300,65800,66200,66200,65800,266
|
|
20230712,090500,296047800,66200,66100,66200,66100,194
|
|
20230712,090400,283215600,66100,66100,66100,66000,443
|
|
20230712,090300,253935300,66300,66100,66300,66100,1020
|
|
20230712,090200,186442900,66100,65700,66100,65600,2423
|
|
20230712,090100,27240500,65700,65400,65700,65400,238
|
|
20230712,090000,11633200,65400,65400,65400,65300,177
|