583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,183900,5603814000,66700,66700,66700,66700,0
|
|
20230713,183800,5603814000,66700,66700,66700,66700,0
|
|
20230713,183700,5603814000,66700,66700,66700,66700,0
|
|
20230713,183600,5603814000,66700,66700,66700,66700,0
|
|
20230713,183500,5603814000,66700,66700,66700,66700,0
|
|
20230713,183400,5603814000,66700,66700,66700,66700,0
|
|
20230713,183300,5603814000,66700,66700,66700,66700,0
|
|
20230713,183200,5603814000,66700,66700,66700,66700,0
|
|
20230713,183100,5603814000,66700,66700,66700,66700,0
|
|
20230713,183000,5603814000,66700,66700,66700,66700,0
|
|
20230713,182900,5603814000,66700,66700,66700,66700,0
|
|
20230713,182800,5603814000,66700,66700,66700,66700,0
|
|
20230713,182700,5603814000,66700,66700,66700,66700,0
|
|
20230713,182600,5603814000,66700,66700,66700,66700,0
|
|
20230713,182500,5603814000,66700,66700,66700,66700,0
|
|
20230713,182400,5603814000,66700,66700,66700,66700,0
|
|
20230713,182300,5603814000,66700,66700,66700,66700,0
|
|
20230713,182200,5603814000,66700,66700,66700,66700,0
|
|
20230713,182100,5603814000,66700,66700,66700,66700,0
|
|
20230713,182000,5603814000,66700,66700,66700,66700,0
|
|
20230713,181900,5603814000,66700,66700,66700,66700,0
|
|
20230713,181800,5603814000,66700,66700,66700,66700,0
|
|
20230713,181700,5603814000,66700,66700,66700,66700,0
|
|
20230713,181600,5603814000,66700,66700,66700,66700,0
|
|
20230713,181500,5603814000,66700,66700,66700,66700,0
|
|
20230713,181400,5603814000,66700,66700,66700,66700,0
|
|
20230713,181300,5603814000,66700,66700,66700,66700,0
|
|
20230713,181200,5603814000,66700,66700,66700,66700,0
|
|
20230713,181100,5603814000,66700,66700,66700,66700,0
|
|
20230713,181000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,180900,5603814000,66700,66700,66700,66700,0
|
|
20230713,180800,5603814000,66700,66700,66700,66700,0
|
|
20230713,180700,5603814000,66700,66700,66700,66700,0
|
|
20230713,180600,5603814000,66700,66700,66700,66700,0
|
|
20230713,180500,5603814000,66700,66700,66700,66700,0
|
|
20230713,180400,5603814000,66700,66700,66700,66700,0
|
|
20230713,180300,5603814000,66700,66700,66700,66700,0
|
|
20230713,180200,5603814000,66700,66700,66700,66700,0
|
|
20230713,180100,5603814000,66700,66700,66700,66700,0
|
|
20230713,180000,5603814000,66700,66700,66700,66700,0
|
|
20230713,175900,5603814000,66700,66700,66700,66700,0
|
|
20230713,175800,5603814000,66700,66700,66700,66700,0
|
|
20230713,175700,5603814000,66700,66700,66700,66700,0
|
|
20230713,175600,5603814000,66700,66700,66700,66700,0
|
|
20230713,175500,5603814000,66700,66700,66700,66700,0
|
|
20230713,175400,5603814000,66700,66700,66700,66700,0
|
|
20230713,175300,5603814000,66700,66700,66700,66700,0
|
|
20230713,175200,5603814000,66700,66700,66700,66700,0
|
|
20230713,175100,5603814000,66700,66700,66700,66700,0
|
|
20230713,175000,5603814000,66700,66700,66700,66700,0
|
|
20230713,174900,5603814000,66700,66700,66700,66700,0
|
|
20230713,174800,5603814000,66700,66700,66700,66700,0
|
|
20230713,174700,5603814000,66700,66700,66700,66700,0
|
|
20230713,174600,5603814000,66700,66700,66700,66700,0
|
|
20230713,174500,5603814000,66700,66700,66700,66700,0
|
|
20230713,174400,5603814000,66700,66700,66700,66700,0
|
|
20230713,174300,5603814000,66700,66700,66700,66700,0
|
|
20230713,174200,5603814000,66700,66700,66700,66700,0
|
|
20230713,174100,5603814000,66700,66700,66700,66700,0
|
|
20230713,174000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,173900,5603814000,66700,66700,66700,66700,0
|
|
20230713,173800,5603814000,66700,66700,66700,66700,0
|
|
20230713,173700,5603814000,66700,66700,66700,66700,0
|
|
20230713,173600,5603814000,66700,66700,66700,66700,0
|
|
20230713,173500,5603814000,66700,66700,66700,66700,0
|
|
20230713,173400,5603814000,66700,66700,66700,66700,0
|
|
20230713,173300,5603814000,66700,66700,66700,66700,0
|
|
20230713,173200,5603814000,66700,66700,66700,66700,0
|
|
20230713,173100,5603814000,66700,66700,66700,66700,0
|
|
20230713,173000,5603814000,66700,66700,66700,66700,0
|
|
20230713,172900,5603814000,66700,66700,66700,66700,0
|
|
20230713,172800,5603814000,66700,66700,66700,66700,0
|
|
20230713,172700,5603814000,66700,66700,66700,66700,0
|
|
20230713,172600,5603814000,66700,66700,66700,66700,0
|
|
20230713,172500,5603814000,66700,66700,66700,66700,0
|
|
20230713,172400,5603814000,66700,66700,66700,66700,0
|
|
20230713,172300,5603814000,66700,66700,66700,66700,0
|
|
20230713,172200,5603814000,66700,66700,66700,66700,0
|
|
20230713,172100,5603814000,66700,66700,66700,66700,0
|
|
20230713,172000,5603814000,66700,66700,66700,66700,0
|
|
20230713,171900,5603814000,66700,66700,66700,66700,0
|
|
20230713,171800,5603814000,66700,66700,66700,66700,0
|
|
20230713,171700,5603814000,66700,66700,66700,66700,0
|
|
20230713,171600,5603814000,66700,66700,66700,66700,0
|
|
20230713,171500,5603814000,66700,66700,66700,66700,0
|
|
20230713,171400,5603814000,66700,66700,66700,66700,0
|
|
20230713,171300,5603814000,66700,66700,66700,66700,0
|
|
20230713,171200,5603814000,66700,66700,66700,66700,0
|
|
20230713,171100,5603814000,66700,66700,66700,66700,0
|
|
20230713,171000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,170900,5603814000,66700,66700,66700,66700,0
|
|
20230713,170800,5603814000,66700,66700,66700,66700,0
|
|
20230713,170700,5603814000,66700,66700,66700,66700,0
|
|
20230713,170600,5603814000,66700,66700,66700,66700,0
|
|
20230713,170500,5603814000,66700,66700,66700,66700,0
|
|
20230713,170400,5603814000,66700,66700,66700,66700,0
|
|
20230713,170300,5603814000,66700,66700,66700,66700,0
|
|
20230713,170200,5603814000,66700,66700,66700,66700,0
|
|
20230713,170100,5603814000,66700,66700,66700,66700,0
|
|
20230713,170000,5603814000,66700,66700,66700,66700,0
|
|
20230713,165900,5603814000,66700,66700,66700,66700,0
|
|
20230713,165800,5603814000,66700,66700,66700,66700,0
|
|
20230713,165700,5603814000,66700,66700,66700,66700,0
|
|
20230713,165600,5603814000,66700,66700,66700,66700,0
|
|
20230713,165500,5603814000,66700,66700,66700,66700,0
|
|
20230713,165400,5603814000,66700,66700,66700,66700,0
|
|
20230713,165300,5603814000,66700,66700,66700,66700,0
|
|
20230713,165200,5603814000,66700,66700,66700,66700,0
|
|
20230713,165100,5603814000,66700,66700,66700,66700,0
|
|
20230713,165000,5603814000,66700,66700,66700,66700,0
|
|
20230713,164900,5603814000,66700,66700,66700,66700,0
|
|
20230713,164800,5603814000,66700,66700,66700,66700,0
|
|
20230713,164700,5603814000,66700,66700,66700,66700,0
|
|
20230713,164600,5603814000,66700,66700,66700,66700,0
|
|
20230713,164500,5603814000,66700,66700,66700,66700,0
|
|
20230713,164400,5603814000,66700,66700,66700,66700,0
|
|
20230713,164300,5603814000,66700,66700,66700,66700,0
|
|
20230713,164200,5603814000,66700,66700,66700,66700,0
|
|
20230713,164100,5603814000,66700,66700,66700,66700,0
|
|
20230713,164000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,163900,5603814000,66700,66700,66700,66700,0
|
|
20230713,163800,5603814000,66700,66700,66700,66700,0
|
|
20230713,163700,5603814000,66700,66700,66700,66700,0
|
|
20230713,163600,5603814000,66700,66700,66700,66700,0
|
|
20230713,163500,5603814000,66700,66700,66700,66700,0
|
|
20230713,163400,5603814000,66700,66700,66700,66700,0
|
|
20230713,163300,5603814000,66700,66700,66700,66700,0
|
|
20230713,163200,5603814000,66700,66700,66700,66700,0
|
|
20230713,163100,5603814000,66700,66700,66700,66700,0
|
|
20230713,163000,5603814000,66700,66700,66700,66700,0
|
|
20230713,162900,5603814000,66700,66700,66700,66700,0
|
|
20230713,162800,5603814000,66700,66700,66700,66700,0
|
|
20230713,162700,5603814000,66700,66700,66700,66700,0
|
|
20230713,162600,5603814000,66700,66700,66700,66700,0
|
|
20230713,162500,5603814000,66700,66700,66700,66700,0
|
|
20230713,162400,5603814000,66700,66700,66700,66700,0
|
|
20230713,162300,5603814000,66700,66700,66700,66700,0
|
|
20230713,162200,5603814000,66700,66700,66700,66700,0
|
|
20230713,162100,5603814000,66700,66700,66700,66700,0
|
|
20230713,162000,5603814000,66700,66700,66700,66700,0
|
|
20230713,161900,5603814000,66700,66700,66700,66700,0
|
|
20230713,161800,5603814000,66700,66700,66700,66700,0
|
|
20230713,161700,5603814000,66700,66700,66700,66700,0
|
|
20230713,161600,5603814000,66700,66700,66700,66700,0
|
|
20230713,161500,5603814000,66700,66700,66700,66700,0
|
|
20230713,161400,5603814000,66700,66700,66700,66700,0
|
|
20230713,161300,5603814000,66700,66700,66700,66700,0
|
|
20230713,161200,5603814000,66700,66700,66700,66700,0
|
|
20230713,161100,5603814000,66700,66700,66700,66700,0
|
|
20230713,161000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,160900,5603814000,66700,66700,66700,66700,0
|
|
20230713,160800,5603814000,66700,66700,66700,66700,0
|
|
20230713,160700,5603814000,66700,66700,66700,66700,0
|
|
20230713,160600,5603814000,66700,66700,66700,66700,0
|
|
20230713,160500,5603814000,66700,66700,66700,66700,0
|
|
20230713,160400,5603814000,66700,66700,66700,66700,0
|
|
20230713,160300,5603814000,66700,66700,66700,66700,0
|
|
20230713,160200,5603814000,66700,66700,66700,66700,0
|
|
20230713,160100,5603814000,66700,66700,66700,66700,0
|
|
20230713,160000,5603814000,66700,66700,66700,66700,0
|
|
20230713,155900,5603814000,66700,66700,66700,66700,0
|
|
20230713,155800,5603814000,66700,66700,66700,66700,0
|
|
20230713,155700,5603814000,66700,66700,66700,66700,0
|
|
20230713,155600,5603814000,66700,66700,66700,66700,0
|
|
20230713,155500,5603814000,66700,66700,66700,66700,0
|
|
20230713,155400,5603814000,66700,66700,66700,66700,0
|
|
20230713,155300,5603814000,66700,66700,66700,66700,0
|
|
20230713,155200,5603814000,66700,66700,66700,66700,0
|
|
20230713,155100,5603814000,66700,66700,66700,66700,0
|
|
20230713,155000,5603814000,66700,66700,66700,66700,0
|
|
20230713,154900,5603814000,66700,66700,66700,66700,0
|
|
20230713,154800,5603814000,66700,66700,66700,66700,0
|
|
20230713,154700,5603814000,66700,66700,66700,66700,0
|
|
20230713,154600,5603814000,66700,66700,66700,66700,0
|
|
20230713,154500,5603814000,66700,66700,66700,66700,0
|
|
20230713,154400,5603814000,66700,66700,66700,66700,0
|
|
20230713,154300,5603814000,66700,66700,66700,66700,0
|
|
20230713,154200,5603814000,66700,66700,66700,66700,0
|
|
20230713,154100,5603814000,66700,66700,66700,66700,0
|
|
20230713,154000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,153900,5603814000,66700,66700,66700,66700,0
|
|
20230713,153800,5603814000,66700,66700,66700,66700,0
|
|
20230713,153700,5603814000,66700,66700,66700,66700,0
|
|
20230713,153600,5603814000,66700,66700,66700,66700,0
|
|
20230713,153500,5603814000,66700,66700,66700,66700,0
|
|
20230713,153400,5603814000,66700,66700,66700,66700,0
|
|
20230713,153300,5603814000,66700,66700,66700,66700,0
|
|
20230713,153200,5603814000,66700,66700,66700,66700,0
|
|
20230713,153100,5603814000,66700,66700,66700,66700,0
|
|
20230713,153000,5603814000,66700,66700,66700,66700,14176
|
|
20230713,152900,4658274800,66900,66900,66900,66900,0
|
|
20230713,152800,4658274800,66900,66900,66900,66900,0
|
|
20230713,152700,4658274800,66900,66900,66900,66900,0
|
|
20230713,152600,4658274800,66900,66900,66900,66900,0
|
|
20230713,152500,4658274800,66900,66900,66900,66900,0
|
|
20230713,152400,4658274800,66900,66900,66900,66900,0
|
|
20230713,152300,4658274800,66900,66900,66900,66900,0
|
|
20230713,152200,4658274800,66900,66900,66900,66900,0
|
|
20230713,152100,4658274800,66900,66900,66900,66900,0
|
|
20230713,152000,4658274800,66900,66900,66900,66900,0
|
|
20230713,151900,4658274800,66900,66900,66900,66800,279
|
|
20230713,151800,4639613400,66900,66800,66900,66800,196
|
|
20230713,151700,4626508600,66900,66900,66900,66800,486
|
|
20230713,151600,4594033100,66900,66900,66900,66800,126
|
|
20230713,151500,4585603900,66900,66800,66900,66800,389
|
|
20230713,151400,4559594500,66800,66800,66900,66800,147
|
|
20230713,151300,4549770600,66900,66900,66900,66800,181
|
|
20230713,151200,4537676800,66800,66800,66800,66800,154
|
|
20230713,151100,4527389600,66800,66800,66900,66800,23
|
|
20230713,151000,4525852200,66800,66800,66900,66800,118
|
|
20230713,150900,4517964700,66800,66900,66900,66800,295
|
|
20230713,150800,4498236300,66900,66800,66900,66800,70
|
|
20230713,150700,4493557600,66900,66800,66900,66800,25
|
|
20230713,150600,4491886700,66800,67000,67000,66800,1042
|
|
20230713,150500,4422182400,66900,67000,67000,66900,23
|
|
20230713,150400,4420642700,66900,66900,67000,66900,21
|
|
20230713,150300,4419237600,67000,66900,67000,66900,230
|
|
20230713,150200,4403833700,67000,66900,67000,66900,164
|
|
20230713,150100,4392861700,67000,66900,67000,66900,15
|
|
20230713,150000,4391857900,66900,67000,67000,66900,107
|
|
20230713,145900,4384697300,67000,66900,67000,66900,103
|
|
20230713,145800,4377801300,66900,67000,67000,66900,83
|
|
20230713,145700,4372248300,66900,66900,67000,66900,65
|
|
20230713,145600,4367898100,66900,67000,67000,66900,85
|
|
20230713,145500,4362207000,67000,66900,67000,66900,145
|
|
20230713,145400,4352502100,66900,67000,67000,66900,79
|
|
20230713,145300,4347212400,66900,66900,67100,66900,1909
|
|
20230713,145200,4219298500,66900,67000,67000,66900,544
|
|
20230713,145100,4182901000,66900,66900,67000,66900,71
|
|
20230713,145000,4178147600,66900,67000,67000,66900,42
|
|
20230713,144900,4175337700,66900,67000,67000,66900,142
|
|
20230713,144800,4165833100,66900,67000,67000,66900,61
|
|
20230713,144700,4161750500,66900,67000,67000,66900,186
|
|
20230713,144600,4149306800,67000,66900,67000,66900,154
|
|
20230713,144500,4138998400,67000,66900,67000,66900,74
|
|
20230713,144400,4134044400,66900,67000,67000,66900,49
|
|
20230713,144300,4130764300,66900,66900,67000,66900,107
|
|
20230713,144200,4123604400,66900,67000,67000,66900,98
|
|
20230713,144100,4117044500,66900,66900,67000,66900,45
|
|
20230713,144000,4114033000,66900,66900,67000,66900,149
|
|
20230713,143900,4104063300,66900,66900,67000,66900,155
|
|
20230713,143800,4093690600,66900,66900,67000,66900,123
|
|
20230713,143700,4085458700,66900,66900,67000,66900,83
|
|
20230713,143600,4079902600,66900,66900,67000,66900,37
|
|
20230713,143500,4077426700,66900,66900,67000,66900,102
|
|
20230713,143400,4070600600,67000,66900,67000,66900,66
|
|
20230713,143300,4066180400,66900,67000,67000,66900,15
|
|
20230713,143200,4065176800,66900,67000,67000,66900,112
|
|
20230713,143100,4057680000,66900,66900,67000,66900,30
|
|
20230713,143000,4055671300,67000,66900,67000,66900,136
|
|
20230713,142900,4046569500,66900,67000,67000,66900,100
|
|
20230713,142800,4039875800,67000,67000,67000,66900,84
|
|
20230713,142700,4034252100,66900,66900,67000,66900,87
|
|
20230713,142600,4028428600,66900,67000,67000,66900,192
|
|
20230713,142500,4015581200,67000,67000,67100,67000,232
|
|
20230713,142400,4000035300,67100,67100,67100,67000,29
|
|
20230713,142300,3998090600,67100,67000,67100,67000,184
|
|
20230713,142200,3985759200,67000,67000,67100,67000,79
|
|
20230713,142100,3980464200,67100,67000,67100,67000,206
|
|
20230713,142000,3966652500,67000,67000,67100,67000,123
|
|
20230713,141900,3958407600,67100,67000,67100,67000,82
|
|
20230713,141800,3952911000,67000,67000,67100,67000,111
|
|
20230713,141700,3945471600,67000,67100,67100,67000,108
|
|
20230713,141600,3938231200,67000,67100,67100,67000,48
|
|
20230713,141500,3935014000,67000,67000,67100,67000,175
|
|
20230713,141400,3923285600,67000,67100,67100,67000,42
|
|
20230713,141300,3920469600,67000,67100,67100,67000,100
|
|
20230713,141200,3913767600,67100,67000,67100,67000,98
|
|
20230713,141100,3907198900,67000,67000,67100,67000,115
|
|
20230713,141000,3899491800,67100,67000,67100,67000,95
|
|
20230713,140900,3893120400,67000,67200,67200,67000,148
|
|
20230713,140800,3883187500,67100,67300,67300,67100,41
|
|
20230713,140700,3880432200,67300,67100,67300,67100,181
|
|
20230713,140600,3868270600,67100,67100,67400,67000,180
|
|
20230713,140500,3856172800,67100,67000,67100,66900,202
|
|
20230713,140400,3842644700,67000,66900,67000,66900,97
|
|
20230713,140300,3836146800,67000,66900,67000,66900,283
|
|
20230713,140200,3817203300,66900,67000,67000,66900,12
|
|
20230713,140100,3816400400,66900,67000,67000,66900,114
|
|
20230713,140000,3808765900,67000,66900,67000,66900,241
|
|
20230713,135900,3792630400,66900,66900,66900,66900,90
|
|
20230713,135800,3786609400,66900,66900,67000,66900,166
|
|
20230713,135700,3775499200,66900,67000,67000,66900,63
|
|
20230713,135600,3771282400,66900,66900,67000,66900,337
|
|
20230713,135500,3748720000,66900,67000,67100,66900,399
|
|
20230713,135400,3721985700,67000,67100,67100,67000,81
|
|
20230713,135300,3716555700,67000,67000,67100,67000,57
|
|
20230713,135200,3712734600,67000,67100,67100,67000,196
|
|
20230713,135100,3699594800,67000,67100,67100,67000,175
|
|
20230713,135000,3687855900,67100,67000,67100,67000,159
|
|
20230713,134900,3677197800,67000,67000,67100,67000,80
|
|
20230713,134800,3671836100,67100,67000,67100,67000,114
|
|
20230713,134700,3664196000,67100,67000,67100,67000,39
|
|
20230713,134600,3661580300,67000,67000,67100,67000,172
|
|
20230713,134500,3650052800,67000,67100,67100,67000,262
|
|
20230713,134400,3632476200,67000,67100,67100,67000,94
|
|
20230713,134300,3626174600,67000,67100,67100,67000,134
|
|
20230713,134200,3617193200,67000,67000,67100,67000,59
|
|
20230713,134100,3613239900,67000,67100,67200,67000,165
|
|
20230713,134000,3602169200,67100,67100,67200,67100,158
|
|
20230713,133900,3591565700,67200,67100,67200,67100,47
|
|
20230713,133800,3588408600,67200,67100,67200,67100,116
|
|
20230713,133700,3580623300,67100,67300,67300,67100,90
|
|
20230713,133600,3574567500,67100,67100,67300,67100,212
|
|
20230713,133500,3560327200,67100,67200,67200,67100,166
|
|
20230713,133400,3549179800,67200,67100,67200,67100,149
|
|
20230713,133300,3539178500,67100,67100,67100,67000,62
|
|
20230713,133200,3535022000,67200,67100,67200,67000,571
|
|
20230713,133100,3496672900,67100,67000,67100,67000,154
|
|
20230713,133000,3486343100,67100,67000,67100,67000,332
|
|
20230713,132900,3464073200,67000,67100,67100,67000,280
|
|
20230713,132800,3445292600,67000,67000,67000,67000,98
|
|
20230713,132700,3438726600,67100,67200,67200,67100,807
|
|
20230713,132600,3384572000,67100,67100,67200,67100,107
|
|
20230713,132500,3377390300,67100,67200,67200,67100,94
|
|
20230713,132400,3371077900,67300,67200,67300,67200,78
|
|
20230713,132300,3365832800,67100,67300,67300,67100,115
|
|
20230713,132200,3358108200,67300,67200,67300,67200,191
|
|
20230713,132100,3345270900,67200,67200,67300,67200,137
|
|
20230713,132000,3336061900,67300,67300,67300,67200,73
|
|
20230713,131900,3331152500,67200,67200,67200,67200,45
|
|
20230713,131800,3328128500,67200,67300,67300,67200,116
|
|
20230713,131700,3320330500,67200,67300,67300,67200,65
|
|
20230713,131600,3315960400,67300,67200,67300,67200,42
|
|
20230713,131500,3313136500,67300,67400,67400,67200,134
|
|
20230713,131400,3304121400,67400,67300,67400,67300,28
|
|
20230713,131300,3302235600,67300,67100,67300,67100,696
|
|
20230713,131200,3255448300,67200,67200,67200,67100,87
|
|
20230713,131100,3249606900,67100,67200,67200,67100,218
|
|
20230713,131000,3234976600,67200,67100,67200,67100,80
|
|
20230713,130900,3229603400,67100,67200,67200,67100,156
|
|
20230713,130800,3219131100,67100,67200,67200,67100,48
|
|
20230713,130700,3215907900,67200,67200,67200,67100,95
|
|
20230713,130600,3209528400,67100,67200,67200,67100,101
|
|
20230713,130500,3202749700,67200,67100,67200,67100,137
|
|
20230713,130400,3193550100,67200,67200,67200,67200,19
|
|
20230713,130300,3192273300,67200,67200,67200,67100,190
|
|
20230713,130200,3179518500,67100,67100,67100,67100,1
|
|
20230713,130100,3179451400,67100,67200,67200,67100,121
|
|
20230713,130000,3171322700,67300,67300,67300,67200,45
|
|
20230713,125900,3168296600,67300,67200,67300,67200,94
|
|
20230713,125800,3161977300,67200,67300,67300,67200,218
|
|
20230713,125700,3147323500,67200,67200,67200,67200,58
|
|
20230713,125600,3143425900,67200,67300,67300,67200,50
|
|
20230713,125500,3140063300,67300,67200,67300,67200,109
|
|
20230713,125400,3132735000,67300,67200,67300,67200,150
|
|
20230713,125300,3122654600,67300,67200,67300,67200,81
|
|
20230713,125200,3117207900,67200,67200,67300,67100,290
|
|
20230713,125100,3097723400,67100,67200,67200,67100,264
|
|
20230713,125000,3079985600,67100,67200,67200,67100,106
|
|
20230713,124900,3072869200,67200,67200,67200,67100,133
|
|
20230713,124800,3063939100,67100,67200,67200,67100,138
|
|
20230713,124700,3054672300,67200,67200,67200,67200,79
|
|
20230713,124600,3049363500,67100,67200,67200,67100,166
|
|
20230713,124500,3038221300,67200,67100,67200,67100,55
|
|
20230713,124400,3034527900,67100,67200,67200,67100,80
|
|
20230713,124300,3029158300,67100,67100,67200,67100,298
|
|
20230713,124200,3009160500,67200,67100,67200,67100,120
|
|
20230713,124100,3001105600,67100,67100,67200,67100,121
|
|
20230713,124000,2992981900,67100,67100,67100,67100,169
|
|
20230713,123900,2981642000,67200,67200,67200,67100,99
|
|
20230713,123800,2974997200,67200,67200,67200,67100,217
|
|
20230713,123700,2960427700,67200,67200,67200,67200,40
|
|
20230713,123600,2957739700,67200,67100,67200,67100,125
|
|
20230713,123500,2949345300,67200,67200,67200,67100,137
|
|
20230713,123400,2940146300,67200,67200,67300,67200,34
|
|
20230713,123300,2937859600,67200,67100,67200,67100,1049
|
|
20230713,123200,2867371700,67200,67100,67200,67100,149
|
|
20230713,123100,2857371900,67200,67200,67200,67200,43
|
|
20230713,123000,2854482300,67200,67100,67200,67100,414
|
|
20230713,122900,2826700400,67100,67300,67300,67100,362
|
|
20230713,122800,2802372000,67200,67200,67300,67200,74
|
|
20230713,122700,2797398600,67300,67200,67300,67200,87
|
|
20230713,122600,2791547300,67300,67200,67300,67200,115
|
|
20230713,122500,2783817200,67300,67200,67300,67200,46
|
|
20230713,122400,2780723800,67300,67300,67300,67300,148
|
|
20230713,122300,2770763400,67300,67300,67400,67300,178
|
|
20230713,122200,2758782600,67400,67400,67400,67300,60
|
|
20230713,122100,2754741000,67300,67300,67400,67300,121
|
|
20230713,122000,2746595900,67400,67400,67500,67400,31
|
|
20230713,121900,2744506300,67500,67400,67500,67400,31
|
|
20230713,121800,2742415900,67300,67400,67400,67300,90
|
|
20230713,121700,2736357300,67300,67300,67500,67300,274
|
|
20230713,121600,2717881900,67400,67400,67400,67400,30
|
|
20230713,121500,2715859900,67300,67400,67400,67300,160
|
|
20230713,121400,2705090200,67300,67300,67300,67300,81
|
|
20230713,121300,2699638900,67200,67400,67400,67200,86
|
|
20230713,121200,2693849800,67400,67400,67400,67300,130
|
|
20230713,121100,2685096100,67300,67300,67300,67300,44
|
|
20230713,121000,2682134900,67400,67300,67400,67300,43
|
|
20230713,120900,2679239100,67400,67300,67400,67300,434
|
|
20230713,120800,2650029000,67300,67300,67300,67200,42
|
|
20230713,120700,2647204800,67300,67200,67300,67200,173
|
|
20230713,120600,2635575300,67200,67300,67300,67200,56
|
|
20230713,120500,2631812000,67300,67300,67300,67200,137
|
|
20230713,120400,2622599700,67300,67300,67300,67300,20
|
|
20230713,120300,2621253700,67200,67200,67300,67200,168
|
|
20230713,120200,2609960200,67300,67300,67300,67200,76
|
|
20230713,120100,2604849600,67300,67400,67400,67200,471
|
|
20230713,120000,2573161400,67300,67400,67400,67300,47
|
|
20230713,115900,2569996400,67400,67300,67400,67300,70
|
|
20230713,115800,2565283900,67300,67400,67400,67300,101
|
|
20230713,115700,2558483900,67400,67300,67400,67300,247
|
|
20230713,115600,2541858500,67400,67400,67400,67400,14
|
|
20230713,115500,2540914900,67400,67400,67400,67300,129
|
|
20230713,115400,2532228400,67500,67500,67500,67400,66
|
|
20230713,115300,2527776500,67500,67400,67500,67400,178
|
|
20230713,115200,2515765800,67300,67300,67400,67300,158
|
|
20230713,115100,2505130100,67400,67400,67400,67300,49
|
|
20230713,115000,2501828100,67400,67400,67500,67300,532
|
|
20230713,114900,2465988600,67300,67300,67300,67300,65
|
|
20230713,114800,2461614100,67400,67300,67400,67300,161
|
|
20230713,114700,2450775200,67300,67300,67400,67200,441
|
|
20230713,114600,2421096700,67300,67400,67400,67300,72
|
|
20230713,114500,2416250600,67400,67400,67400,67300,90
|
|
20230713,114400,2410187400,67300,67300,67400,67300,127
|
|
20230713,114300,2401638800,67300,67400,67400,67300,143
|
|
20230713,114200,2392003100,67400,67300,67400,67300,106
|
|
20230713,114100,2384865500,67400,67400,67400,67300,161
|
|
20230713,114000,2374020400,67400,67300,67400,67300,641
|
|
20230713,113900,2330823900,67400,67300,67400,67300,38
|
|
20230713,113800,2328263800,67300,67400,67400,67300,177
|
|
20230713,113700,2316347800,67300,67300,67300,67300,25
|
|
20230713,113600,2314665300,67400,67400,67500,67400,47
|
|
20230713,113500,2311496300,67400,67400,67400,67300,370
|
|
20230713,113400,2286578400,67400,67300,67400,67300,60
|
|
20230713,113300,2282538900,67300,67300,67400,67300,117
|
|
20230713,113200,2274661400,67300,67200,67300,67200,128
|
|
20230713,113100,2266056300,67400,67300,67400,67300,60
|
|
20230713,113000,2262014400,67300,67400,67400,67300,96
|
|
20230713,112900,2255552000,67300,67400,67400,67300,63
|
|
20230713,112800,2251310800,67400,67400,67400,67300,181
|
|
20230713,112700,2239117800,67400,67400,67500,67400,109
|
|
20230713,112600,2231769700,67400,67500,67500,67400,116
|
|
20230713,112500,2223949100,67500,67500,67500,67400,54
|
|
20230713,112400,2220306800,67500,67400,67500,67300,194
|
|
20230713,112300,2207235200,67400,67500,67500,67400,35
|
|
20230713,112200,2204875100,67400,67500,67500,67300,149
|
|
20230713,112100,2194823300,67500,67500,67500,67300,112
|
|
20230713,112000,2187275200,67400,67300,67400,67300,175
|
|
20230713,111900,2175493100,67400,67300,67400,67300,94
|
|
20230713,111800,2169162600,67500,67600,67600,67500,166
|
|
20230713,111700,2157956500,67600,67600,67600,67500,211
|
|
20230713,111600,2143705400,67800,68000,68000,67800,53
|
|
20230713,111500,2140108800,67500,67500,68300,67400,398
|
|
20230713,111400,2113083000,67700,67400,67700,67400,249
|
|
20230713,111300,2096255200,67400,67500,67500,67400,186
|
|
20230713,111200,2083707000,67400,67600,67600,67300,406
|
|
20230713,111100,2056323700,67600,67600,67600,67600,16
|
|
20230713,111000,2055242100,67500,67500,67600,67400,171
|
|
20230713,110900,2043698300,67500,67400,67600,67400,252
|
|
20230713,110800,2026685300,67500,67600,67600,67500,22
|
|
20230713,110700,2025198800,67600,67700,67700,67600,82
|
|
20230713,110600,2019651100,67600,67700,67700,67600,50
|
|
20230713,110500,2016271000,67700,67800,67800,67700,26
|
|
20230713,110400,2014509300,67800,68100,68100,67800,84
|
|
20230713,110300,2008796700,68200,67600,68200,67500,576
|
|
20230713,110200,1969702100,67600,67600,67900,67500,1056
|
|
20230713,110100,1898122800,67600,67600,67600,67600,29
|
|
20230713,110000,1896162400,67700,67700,67700,67600,91
|
|
20230713,105900,1890003300,67600,67800,67800,67600,57
|
|
20230713,105800,1886143100,67700,67800,67800,67700,52
|
|
20230713,105700,1882622500,67800,67800,67800,67700,70
|
|
20230713,105600,1877878300,67700,67700,67700,67700,214
|
|
20230713,105500,1863390500,67600,67600,67600,67500,300
|
|
20230713,105400,1843115500,67600,67600,67600,67500,86
|
|
20230713,105300,1837304800,67600,67700,67700,67600,72
|
|
20230713,105200,1832436100,67700,67700,67700,67600,120
|
|
20230713,105100,1824317100,67800,67800,67800,67700,41
|
|
20230713,105000,1821539800,67800,67800,67900,67800,90
|
|
20230713,104900,1815434400,67900,67900,67900,67900,21
|
|
20230713,104800,1814008500,67900,67800,67900,67800,59
|
|
20230713,104700,1810006600,67800,67800,67800,67800,52
|
|
20230713,104600,1806481000,67800,67800,67900,67800,101
|
|
20230713,104500,1799631300,67800,67700,67800,67600,76
|
|
20230713,104400,1794481800,67700,67600,67700,67600,67
|
|
20230713,104300,1789949200,67600,67600,67600,67600,91
|
|
20230713,104200,1783797600,67500,67600,67600,67500,24
|
|
20230713,104100,1782176200,67600,67600,67600,67500,17
|
|
20230713,104000,1781027100,67500,67600,67600,67500,37
|
|
20230713,103900,1778526000,67500,67400,67500,67400,66
|
|
20230713,103800,1774071100,67500,67500,67500,67500,66
|
|
20230713,103700,1769616100,67500,67500,67500,67500,28
|
|
20230713,103600,1767726100,67500,67500,67500,67500,95
|
|
20230713,103500,1761313600,67500,67400,67500,67400,206
|
|
20230713,103400,1747421300,67400,67300,67400,67300,101
|
|
20230713,103300,1740621900,67300,67300,67400,67300,377
|
|
20230713,103200,1715247900,67300,67300,67300,67300,4
|
|
20230713,103100,1714978700,67200,67200,67200,67200,10
|
|
20230713,103000,1714306700,67300,67200,67300,67100,113
|
|
20230713,102900,1706710200,67200,67100,67200,67100,57
|
|
20230713,102800,1702882100,67100,67000,67200,67000,63
|
|
20230713,102700,1698654500,67000,67100,67100,67000,18
|
|
20230713,102600,1697447300,67100,67100,67100,66900,121
|
|
20230713,102500,1689336800,67100,67000,67100,67000,459
|
|
20230713,102400,1658583700,66900,66900,67000,66900,32
|
|
20230713,102300,1656442800,66900,67000,67000,66900,58
|
|
20230713,102200,1652558200,67000,66900,67000,66800,86
|
|
20230713,102100,1646805200,67000,67000,67100,66900,3138
|
|
20230713,102000,1436573600,67100,67100,67100,67000,141
|
|
20230713,101900,1427122500,67100,67100,67200,67000,114
|
|
20230713,101800,1419478500,67100,67200,67200,67000,104
|
|
20230713,101700,1412507700,67200,67000,67200,67000,219
|
|
20230713,101600,1397820600,67100,67100,67200,67000,182
|
|
20230713,101500,1385614900,67200,67200,67200,67100,130
|
|
20230713,101400,1376891600,67100,67200,67200,67100,375
|
|
20230713,101300,1351725600,67100,67200,67200,67100,247
|
|
20230713,101200,1335136400,67200,67200,67200,67100,165
|
|
20230713,101100,1324055500,67200,67200,67300,67200,151
|
|
20230713,101000,1313906400,67100,67200,67200,67100,101
|
|
20230713,100900,1307128600,67200,67100,67300,67100,62
|
|
20230713,100800,1302960900,67100,67100,67200,67100,183
|
|
20230713,100700,1290679400,67200,67100,67200,67100,120
|
|
20230713,100600,1282622500,67300,67200,67300,67100,112
|
|
20230713,100500,1275096100,67300,67200,67300,67200,172
|
|
20230713,100400,1263534900,67300,67100,67300,67100,136
|
|
20230713,100300,1254403400,67200,67100,67200,67100,104
|
|
20230713,100200,1247422800,67100,67200,67200,67100,109
|
|
20230713,100100,1240107200,67200,67200,67200,67100,120
|
|
20230713,100000,1232051300,67100,67200,67200,67100,130
|
|
20230713,095900,1223324400,67200,67300,67300,67200,62
|
|
20230713,095800,1219153000,67200,67200,67300,67200,137
|
|
20230713,095700,1209946400,67200,67200,67200,67200,136
|
|
20230713,095600,1200807200,67100,67200,67200,67100,99
|
|
20230713,095500,1194161500,67200,67100,67200,67100,275
|
|
20230713,095400,1175688700,67100,67100,67200,67100,143
|
|
20230713,095300,1166087800,67200,67200,67200,67100,96
|
|
20230713,095200,1159645100,67100,67100,67100,66900,220
|
|
20230713,095100,1144895300,67100,67100,67200,66900,448
|
|
20230713,095000,1114870600,67100,67100,67100,67100,70
|
|
20230713,094900,1110173600,67100,67000,67100,67000,109
|
|
20230713,094800,1102867100,67100,67100,67200,67100,92
|
|
20230713,094700,1096692300,67000,66900,67100,66900,124
|
|
20230713,094600,1088381000,67000,67100,67100,67000,292
|
|
20230713,094500,1068791400,67000,67000,67100,67000,97
|
|
20230713,094400,1062291300,67100,67100,67100,67000,88
|
|
20230713,094300,1056394500,67000,67100,67100,67000,117
|
|
20230713,094200,1048552100,67100,67100,67200,67000,116
|
|
20230713,094100,1040768500,67200,67000,67200,67000,206
|
|
20230713,094000,1026945800,66900,67100,67100,66900,205
|
|
20230713,093900,1013210600,67100,67200,67300,67000,380
|
|
20230713,093800,987691400,67200,67200,67200,67100,101
|
|
20230713,093700,980912300,67200,67200,67200,67000,175
|
|
20230713,093600,969159800,67200,67200,67200,67100,108
|
|
20230713,093500,961910200,67100,67200,67200,67100,135
|
|
20230713,093400,952849900,67200,67300,67300,67100,94
|
|
20230713,093300,946531600,67100,67100,67300,67100,172
|
|
20230713,093200,934975500,67100,67000,67100,67000,140
|
|
20230713,093100,925590600,67000,66900,67000,66900,180
|
|
20230713,093000,913546500,66800,66900,67000,66800,368
|
|
20230713,092900,888948500,66900,66700,66900,66700,536
|
|
20230713,092800,853135100,66600,66600,66800,66500,431
|
|
20230713,092700,824409700,66600,66700,66800,66500,1746
|
|
20230713,092600,708076900,66800,67000,67100,66800,970
|
|
20230713,092500,643185300,67000,66900,67100,66800,686
|
|
20230713,092400,597254100,66900,67100,67100,66800,833
|
|
20230713,092300,541502200,67000,67200,67200,67000,256
|
|
20230713,092200,524324700,67200,67300,67300,67100,237
|
|
20230713,092100,508394400,67200,67300,67300,67200,439
|
|
20230713,092000,478877300,67300,67400,67500,67200,1718
|
|
20230713,091900,363128100,67600,67400,67600,67300,879
|
|
20230713,091800,303774400,67400,67400,67500,67300,272
|
|
20230713,091700,285450500,67400,67300,67400,67200,328
|
|
20230713,091600,263367700,67200,67500,67500,67200,468
|
|
20230713,091500,231870200,67400,67600,67600,67400,537
|
|
20230713,091400,195624100,67600,67700,67800,67600,224
|
|
20230713,091300,180464400,67700,67900,67900,67700,106
|
|
20230713,091200,173283800,67900,67800,67900,67800,110
|
|
20230713,091100,165824900,67800,68100,68100,67800,378
|
|
20230713,091000,140152000,68100,68000,68100,68000,57
|
|
20230713,090900,136274900,68100,68100,68200,68100,71
|
|
20230713,090800,131439700,68100,68300,68300,68100,115
|
|
20230713,090700,123603600,68200,68400,68400,68200,280
|
|
20230713,090600,104458400,68400,68400,68500,68400,15
|
|
20230713,090500,103432100,68500,68500,68600,68400,108
|
|
20230713,090400,96033000,68400,69000,69000,68400,43
|
|
20230713,090300,93075300,68900,69000,69000,68600,114
|
|
20230713,090200,85224400,69000,68600,69100,68600,258
|
|
20230713,090100,67458600,68700,68500,68700,68300,242
|
|
20230713,090000,50888000,68500,69100,69200,68500,738
|