667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200400,10146316200,120100,120100,120100,120100,331
|
|
20230713,200300,10146316200,120100,120100,120100,120100,0
|
|
20230713,200200,10146316200,120100,120100,120100,120100,0
|
|
20230713,200100,10146316200,120100,120100,120100,120100,0
|
|
20230713,200000,10146316200,120100,120100,120100,120100,0
|
|
20230713,195900,10146316200,120100,120100,120100,120100,0
|
|
20230713,195800,10146316200,120100,120100,120100,120100,0
|
|
20230713,195700,10146316200,120100,120100,120100,120100,0
|
|
20230713,195600,10146316200,120100,120100,120100,120100,0
|
|
20230713,195500,10146316200,120100,120100,120100,120100,0
|
|
20230713,195400,10146316200,120100,120100,120100,120100,0
|
|
20230713,195300,10146316200,120100,120100,120100,120100,0
|
|
20230713,195200,10146316200,120100,120100,120100,120100,0
|
|
20230713,195100,10146316200,120100,120100,120100,120100,0
|
|
20230713,195000,10146316200,120100,120100,120100,120100,0
|
|
20230713,194900,10146316200,120100,120100,120100,120100,0
|
|
20230713,194800,10146316200,120100,120100,120100,120100,0
|
|
20230713,194700,10146316200,120100,120100,120100,120100,0
|
|
20230713,194600,10146316200,120100,120100,120100,120100,0
|
|
20230713,194500,10146316200,120100,120100,120100,120100,0
|
|
20230713,194400,10146316200,120100,120100,120100,120100,0
|
|
20230713,194300,10146316200,120100,120100,120100,120100,0
|
|
20230713,194200,10146316200,120100,120100,120100,120100,0
|
|
20230713,194100,10146316200,120100,120100,120100,120100,0
|
|
20230713,194000,10146316200,120100,120100,120100,120100,0
|
|
20230713,193900,10146316200,120100,120100,120100,120100,0
|
|
20230713,193800,10146316200,120100,120100,120100,120100,0
|
|
20230713,193700,10146316200,120100,120100,120100,120100,0
|
|
20230713,193600,10146316200,120100,120100,120100,120100,0
|
|
20230713,193500,10146316200,120100,120100,120100,120100,0
|
|
20230713,193400,10146316200,120100,120100,120100,120100,331
|
|
20230713,193300,10146316200,120100,120100,120100,120100,0
|
|
20230713,193200,10146316200,120100,120100,120100,120100,0
|
|
20230713,193100,10146316200,120100,120100,120100,120100,0
|
|
20230713,193000,10146316200,120100,120100,120100,120100,0
|
|
20230713,192900,10146316200,120100,120100,120100,120100,0
|
|
20230713,192800,10146316200,120100,120100,120100,120100,0
|
|
20230713,192700,10146316200,120100,120100,120100,120100,0
|
|
20230713,192600,10146316200,120100,120100,120100,120100,0
|
|
20230713,192500,10146316200,120100,120100,120100,120100,0
|
|
20230713,192400,10146316200,120100,120100,120100,120100,0
|
|
20230713,192300,10146316200,120100,120100,120100,120100,0
|
|
20230713,192200,10146316200,120100,120100,120100,120100,0
|
|
20230713,192100,10146316200,120100,120100,120100,120100,0
|
|
20230713,192000,10146316200,120100,120100,120100,120100,0
|
|
20230713,191900,10146316200,120100,120100,120100,120100,0
|
|
20230713,191800,10146316200,120100,120100,120100,120100,0
|
|
20230713,191700,10146316200,120100,120100,120100,120100,0
|
|
20230713,191600,10146316200,120100,120100,120100,120100,0
|
|
20230713,191500,10146316200,120100,120100,120100,120100,0
|
|
20230713,191400,10146316200,120100,120100,120100,120100,0
|
|
20230713,191300,10146316200,120100,120100,120100,120100,0
|
|
20230713,191200,10146316200,120100,120100,120100,120100,0
|
|
20230713,191100,10146316200,120100,120100,120100,120100,0
|
|
20230713,191000,10146316200,120100,120100,120100,120100,0
|
|
20230713,190900,10146316200,120100,120100,120100,120100,0
|
|
20230713,190800,10146316200,120100,120100,120100,120100,0
|
|
20230713,190700,10146316200,120100,120100,120100,120100,0
|
|
20230713,190600,10146316200,120100,120100,120100,120100,0
|
|
20230713,190500,10146316200,120100,120100,120100,120100,0
|
|
20230713,190400,10146316200,120100,120100,120100,120100,331
|
|
20230713,190300,10146316200,120100,120100,120100,120100,0
|
|
20230713,190200,10146316200,120100,120100,120100,120100,0
|
|
20230713,190100,10146316200,120100,120100,120100,120100,0
|
|
20230713,190000,10146316200,120100,120100,120100,120100,0
|
|
20230713,185900,10146316200,120100,120100,120100,120100,0
|
|
20230713,185800,10146316200,120100,120100,120100,120100,0
|
|
20230713,185700,10146316200,120100,120100,120100,120100,0
|
|
20230713,185600,10146316200,120100,120100,120100,120100,0
|
|
20230713,185500,10146316200,120100,120100,120100,120100,0
|
|
20230713,185400,10146316200,120100,120100,120100,120100,0
|
|
20230713,185300,10146316200,120100,120100,120100,120100,0
|
|
20230713,185200,10146316200,120100,120100,120100,120100,0
|
|
20230713,185100,10146316200,120100,120100,120100,120100,0
|
|
20230713,185000,10146316200,120100,120100,120100,120100,0
|
|
20230713,184900,10146316200,120100,120100,120100,120100,0
|
|
20230713,184800,10146316200,120100,120100,120100,120100,0
|
|
20230713,184700,10146316200,120100,120100,120100,120100,0
|
|
20230713,184600,10146316200,120100,120100,120100,120100,0
|
|
20230713,184500,10146316200,120100,120100,120100,120100,0
|
|
20230713,184400,10146316200,120100,120100,120100,120100,0
|
|
20230713,184300,10146316200,120100,120100,120100,120100,0
|
|
20230713,184200,10146316200,120100,120100,120100,120100,0
|
|
20230713,184100,10146316200,120100,120100,120100,120100,0
|
|
20230713,184000,10146316200,120100,120100,120100,120100,0
|
|
20230713,183900,10146316200,120100,120100,120100,120100,0
|
|
20230713,183800,10146316200,120100,120100,120100,120100,0
|
|
20230713,183700,10146316200,120100,120100,120100,120100,0
|
|
20230713,183600,10146316200,120100,120100,120100,120100,0
|
|
20230713,183500,10146316200,120100,120100,120100,120100,0
|
|
20230713,183400,10146316200,120100,120100,120100,120100,331
|
|
20230713,183300,10146316200,120100,120100,120100,120100,0
|
|
20230713,183200,10146316200,120100,120100,120100,120100,0
|
|
20230713,183100,10146316200,120100,120100,120100,120100,0
|
|
20230713,183000,10146316200,120100,120100,120100,120100,0
|
|
20230713,182900,10146316200,120100,120100,120100,120100,0
|
|
20230713,182800,10146316200,120100,120100,120100,120100,0
|
|
20230713,182700,10146316200,120100,120100,120100,120100,0
|
|
20230713,182600,10146316200,120100,120100,120100,120100,0
|
|
20230713,182500,10146316200,120100,120100,120100,120100,0
|
|
20230713,182400,10146316200,120100,120100,120100,120100,0
|
|
20230713,182300,10146316200,120100,120100,120100,120100,0
|
|
20230713,182200,10146316200,120100,120100,120100,120100,0
|
|
20230713,182100,10146316200,120100,120100,120100,120100,0
|
|
20230713,182000,10146316200,120100,120100,120100,120100,0
|
|
20230713,181900,10146316200,120100,120100,120100,120100,0
|
|
20230713,181800,10146316200,120100,120100,120100,120100,0
|
|
20230713,181700,10146316200,120100,120100,120100,120100,0
|
|
20230713,181600,10146316200,120100,120100,120100,120100,0
|
|
20230713,181500,10146316200,120100,120100,120100,120100,0
|
|
20230713,181400,10146316200,120100,120100,120100,120100,0
|
|
20230713,181300,10146316200,120100,120100,120100,120100,0
|
|
20230713,181200,10146316200,120100,120100,120100,120100,0
|
|
20230713,181100,10146316200,120100,120100,120100,120100,0
|
|
20230713,181000,10146316200,120100,120100,120100,120100,0
|
|
20230713,180900,10146316200,120100,120100,120100,120100,0
|
|
20230713,180800,10146316200,120100,120100,120100,120100,0
|
|
20230713,180700,10146316200,120100,120100,120100,120100,0
|
|
20230713,180600,10146316200,120100,120100,120100,120100,0
|
|
20230713,180500,10146316200,120100,120100,120100,120100,0
|
|
20230713,180400,10146316200,120100,120100,120100,120100,331
|
|
20230713,180300,10146316200,120100,120100,120100,120100,0
|
|
20230713,180200,10146316200,120100,120100,120100,120100,0
|
|
20230713,180100,10146316200,120100,120100,120100,120100,0
|
|
20230713,180000,10146316200,120100,120100,120100,120100,0
|
|
20230713,175900,10146316200,120100,120100,120100,120100,0
|
|
20230713,175800,10146316200,120100,120100,120100,120100,0
|
|
20230713,175700,10146316200,120100,120100,120100,120100,0
|
|
20230713,175600,10146316200,120100,120100,120100,120100,0
|
|
20230713,175500,10146316200,120100,120100,120100,120100,0
|
|
20230713,175400,10146316200,120100,120100,120100,120100,0
|
|
20230713,175300,10146316200,120100,120100,120100,120100,0
|
|
20230713,175200,10146316200,120100,120100,120100,120100,0
|
|
20230713,175100,10146316200,120100,120100,120100,120100,0
|
|
20230713,175000,10146316200,120100,120100,120100,120100,0
|
|
20230713,174900,10146316200,120100,120100,120100,120100,0
|
|
20230713,174800,10146316200,120100,120100,120100,120100,0
|
|
20230713,174700,10146316200,120100,120100,120100,120100,0
|
|
20230713,174600,10146316200,120100,120100,120100,120100,0
|
|
20230713,174500,10146316200,120100,120100,120100,120100,0
|
|
20230713,174400,10146316200,120100,120100,120100,120100,0
|
|
20230713,174300,10146316200,120100,120100,120100,120100,0
|
|
20230713,174200,10146316200,120100,120100,120100,120100,0
|
|
20230713,174100,10146316200,120100,120100,120100,120100,0
|
|
20230713,174000,10146316200,120100,120100,120100,120100,0
|
|
20230713,173900,10146316200,120100,120100,120100,120100,0
|
|
20230713,173800,10146316200,120100,120100,120100,120100,0
|
|
20230713,173700,10146316200,120100,120100,120100,120100,0
|
|
20230713,173600,10146316200,120100,120100,120100,120100,0
|
|
20230713,173500,10146316200,120100,120100,120100,120100,0
|
|
20230713,173400,10146316200,120100,120100,120100,120100,331
|
|
20230713,173300,10146316200,120100,120100,120100,120100,0
|
|
20230713,173200,10146316200,120100,120100,120100,120100,0
|
|
20230713,173100,10146316200,120100,120100,120100,120100,0
|
|
20230713,173000,10146316200,120100,120100,120100,120100,0
|
|
20230713,172900,10146316200,120100,120100,120100,120100,0
|
|
20230713,172800,10146316200,120100,120100,120100,120100,0
|
|
20230713,172700,10146316200,120100,120100,120100,120100,0
|
|
20230713,172600,10146316200,120100,120100,120100,120100,0
|
|
20230713,172500,10146316200,120100,120100,120100,120100,0
|
|
20230713,172400,10146316200,120100,120100,120100,120100,0
|
|
20230713,172300,10146316200,120100,120100,120100,120100,0
|
|
20230713,172200,10146316200,120100,120100,120100,120100,0
|
|
20230713,172100,10146316200,120100,120100,120100,120100,0
|
|
20230713,172000,10146316200,120100,120100,120100,120100,0
|
|
20230713,171900,10146316200,120100,120100,120100,120100,0
|
|
20230713,171800,10146316200,120100,120100,120100,120100,0
|
|
20230713,171700,10146316200,120100,120100,120100,120100,0
|
|
20230713,171600,10146316200,120100,120100,120100,120100,0
|
|
20230713,171500,10146316200,120100,120100,120100,120100,0
|
|
20230713,171400,10146316200,120100,120100,120100,120100,0
|
|
20230713,171300,10146316200,120100,120100,120100,120100,0
|
|
20230713,171200,10146316200,120100,120100,120100,120100,0
|
|
20230713,171100,10146316200,120100,120100,120100,120100,0
|
|
20230713,171000,10146316200,120100,120100,120100,120100,0
|
|
20230713,170900,10146316200,120100,120100,120100,120100,0
|
|
20230713,170800,10146316200,120100,120100,120100,120100,0
|
|
20230713,170700,10146316200,120100,120100,120100,120100,0
|
|
20230713,170600,10146316200,120100,120100,120100,120100,0
|
|
20230713,170500,10146316200,120100,120100,120100,120100,0
|
|
20230713,170400,10146316200,120100,120100,120100,120100,331
|
|
20230713,170300,10146316200,120100,120100,120100,120100,0
|
|
20230713,170200,10146316200,120100,120100,120100,120100,0
|
|
20230713,170100,10146316200,120100,120100,120100,120100,0
|
|
20230713,170000,10146316200,120100,120100,120100,120100,0
|
|
20230713,165900,10146316200,120100,120100,120100,120100,0
|
|
20230713,165800,10146316200,120100,120100,120100,120100,0
|
|
20230713,165700,10146316200,120100,120100,120100,120100,0
|
|
20230713,165600,10146316200,120100,120100,120100,120100,0
|
|
20230713,165500,10146316200,120100,120100,120100,120100,0
|
|
20230713,165400,10146316200,120100,120100,120100,120100,0
|
|
20230713,165300,10146316200,120100,120100,120100,120100,0
|
|
20230713,165200,10146316200,120100,120100,120100,120100,0
|
|
20230713,165100,10146316200,120100,120100,120100,120100,0
|
|
20230713,165000,10146316200,120100,120100,120100,120100,0
|
|
20230713,164900,10146316200,120100,120100,120100,120100,0
|
|
20230713,164800,10146316200,120100,120100,120100,120100,0
|
|
20230713,164700,10146316200,120100,120100,120100,120100,0
|
|
20230713,164600,10146316200,120100,120100,120100,120100,0
|
|
20230713,164500,10146316200,120100,120100,120100,120100,0
|
|
20230713,164400,10146316200,120100,120100,120100,120100,0
|
|
20230713,164300,10146316200,120100,120100,120100,120100,0
|
|
20230713,164200,10146316200,120100,120100,120100,120100,0
|
|
20230713,164100,10146316200,120100,120100,120100,120100,0
|
|
20230713,164000,10146316200,120100,120100,120100,120100,0
|
|
20230713,163900,10146316200,120100,120100,120100,120100,0
|
|
20230713,163800,10146316200,120100,120100,120100,120100,0
|
|
20230713,163700,10146316200,120100,120100,120100,120100,0
|
|
20230713,163600,10146316200,120100,120100,120100,120100,0
|
|
20230713,163500,10146316200,120100,120100,120100,120100,0
|
|
20230713,163400,10146316200,120100,120100,120100,120100,331
|
|
20230713,163300,10146316200,120100,120100,120100,120100,0
|
|
20230713,163200,10146316200,120100,120100,120100,120100,0
|
|
20230713,163100,10146316200,120100,120100,120100,120100,0
|
|
20230713,163000,10146316200,120100,120100,120100,120100,0
|
|
20230713,162900,10146316200,120100,120100,120100,120100,0
|
|
20230713,162800,10146316200,120100,120100,120100,120100,0
|
|
20230713,162700,10146316200,120100,120100,120100,120100,0
|
|
20230713,162600,10146316200,120100,120100,120100,120100,0
|
|
20230713,162500,10146316200,120100,120100,120100,120100,0
|
|
20230713,162400,10146316200,120100,120100,120100,120100,0
|
|
20230713,162300,10146316200,120100,120100,120100,120100,0
|
|
20230713,162200,10146316200,120100,120100,120100,120100,0
|
|
20230713,162100,10146316200,120100,120100,120100,120100,0
|
|
20230713,162000,10146316200,120100,120100,120100,120100,0
|
|
20230713,161900,10146316200,120100,120100,120100,120100,0
|
|
20230713,161800,10146316200,120100,120100,120100,120100,0
|
|
20230713,161700,10146316200,120100,120100,120100,120100,0
|
|
20230713,161600,10146316200,120100,120100,120100,120100,0
|
|
20230713,161500,10146316200,120100,120100,120100,120100,0
|
|
20230713,161400,10146316200,120100,120100,120100,120100,0
|
|
20230713,161300,10146316200,120100,120100,120100,120100,0
|
|
20230713,161200,10146316200,120100,120100,120100,120100,0
|
|
20230713,161100,10146316200,120100,120100,120100,120100,0
|
|
20230713,161000,10146316200,120100,120100,120100,120100,0
|
|
20230713,160900,10146316200,120100,120100,120100,120100,0
|
|
20230713,160800,10146316200,120100,120100,120100,120100,0
|
|
20230713,160700,10146316200,120100,120100,120100,120100,0
|
|
20230713,160600,10146316200,120100,120100,120100,120100,0
|
|
20230713,160500,10146316200,120100,120100,120100,120100,0
|
|
20230713,160400,10146316200,120100,120100,120100,120100,331
|
|
20230713,160300,10146316200,120100,120100,120100,120100,0
|
|
20230713,160200,10146316200,120100,120100,120100,120100,0
|
|
20230713,160100,10146316200,120100,120100,120100,120100,0
|
|
20230713,160000,10146316200,120100,120100,120100,120100,0
|
|
20230713,155900,10146316200,120100,120100,120100,120100,0
|
|
20230713,155800,10146316200,120100,120100,120100,120100,0
|
|
20230713,155700,10146316200,120100,120100,120100,120100,0
|
|
20230713,155600,10146316200,120100,120100,120100,120100,0
|
|
20230713,155500,10146316200,120100,120100,120100,120100,0
|
|
20230713,155400,10146316200,120100,120100,120100,120100,0
|
|
20230713,155300,10146316200,120100,120100,120100,120100,0
|
|
20230713,155200,10146316200,120100,120100,120100,120100,0
|
|
20230713,155100,10146316200,120100,120100,120100,120100,0
|
|
20230713,155000,10146316200,120100,120100,120100,120100,0
|
|
20230713,154900,10146316200,120100,120100,120100,120100,0
|
|
20230713,154800,10146316200,120100,120100,120100,120100,0
|
|
20230713,154700,10146316200,120100,120100,120100,120100,0
|
|
20230713,154600,10146316200,120100,120100,120100,120100,0
|
|
20230713,154500,10146316200,120100,120100,120100,120100,0
|
|
20230713,154400,10146316200,120100,120100,120100,120100,0
|
|
20230713,154300,10146316200,120100,120100,120100,120100,0
|
|
20230713,154200,10146316200,120100,120100,120100,120100,0
|
|
20230713,154100,10146316200,120100,120100,120100,120100,0
|
|
20230713,154000,10146316200,120100,120100,120100,120100,0
|
|
20230713,153900,10146316200,120100,120100,120100,120100,0
|
|
20230713,153800,10146316200,120100,120100,120100,120100,0
|
|
20230713,153700,10146316200,120100,120100,120100,120100,0
|
|
20230713,153600,10146316200,120100,120100,120100,120100,0
|
|
20230713,153500,10146316200,120100,120100,120100,120100,0
|
|
20230713,153400,10146316200,120100,120100,120100,120100,331
|
|
20230713,153300,10146316200,120100,120100,120100,120100,0
|
|
20230713,153200,10146316200,120100,120100,120100,120100,0
|
|
20230713,153100,10146316200,120100,120100,120100,120100,0
|
|
20230713,153000,10146316200,120100,120100,120100,120100,331
|
|
20230713,152900,10106563100,120200,120200,120200,120200,0
|
|
20230713,152800,10106563100,120200,120200,120200,120200,0
|
|
20230713,152700,10106563100,120200,120200,120200,120200,0
|
|
20230713,152600,10106563100,120200,120200,120200,120200,0
|
|
20230713,152500,10106563100,120200,120200,120200,120200,0
|
|
20230713,152400,10106563100,120200,120200,120200,120200,0
|
|
20230713,152300,10106563100,120200,120200,120200,120200,0
|
|
20230713,152200,10106563100,120200,120200,120200,120200,0
|
|
20230713,152100,10106563100,120200,120200,120200,120200,0
|
|
20230713,152000,10106563100,120200,120200,120200,120200,0
|
|
20230713,151900,10106563100,120200,120500,120600,120200,168
|
|
20230713,151800,10086335600,120500,120400,120600,120300,101
|
|
20230713,151700,10074174800,120400,120600,120600,120200,231
|
|
20230713,151600,10046368100,120700,119400,120700,119400,459
|
|
20230713,151500,9991215300,120000,120000,120000,119400,152
|
|
20230713,151400,9972981800,120000,120000,120000,119300,158
|
|
20230713,151300,9954038100,120000,119600,120000,119600,230
|
|
20230713,151200,9926479900,119200,119400,119700,119200,118
|
|
20230713,151100,9912399800,119400,119400,119400,119300,47
|
|
20230713,151000,9906788500,119700,119200,119700,119100,36
|
|
20230713,150900,9902497000,119800,119800,119900,119300,221
|
|
20230713,150800,9876088500,119800,119800,119800,119700,15
|
|
20230713,150700,9874292000,119400,119400,119500,119400,41
|
|
20230713,150600,9869395500,119400,119400,119400,119400,30
|
|
20230713,150500,9865813500,119400,119500,119500,119400,38
|
|
20230713,150400,9861273000,119500,119800,119800,119500,74
|
|
20230713,150300,9852425100,119800,119900,119900,119800,49
|
|
20230713,150200,9846553800,120000,119800,120000,119800,17
|
|
20230713,150100,9844517000,119800,120000,120200,119800,261
|
|
20230713,150000,9813229100,120000,120200,120200,120000,90
|
|
20230713,145900,9802426700,119900,119900,120300,119900,199
|
|
20230713,145800,9778511200,119800,119900,120000,119800,127
|
|
20230713,145700,9763279400,119900,119800,119900,119800,95
|
|
20230713,145600,9751891900,119900,119400,119900,119400,21
|
|
20230713,145500,9749384000,119300,119200,119900,119200,219
|
|
20230713,145400,9723207800,119200,119200,119200,119200,56
|
|
20230713,145300,9716532600,119100,119100,119300,119100,108
|
|
20230713,145200,9703669200,119400,119200,119500,119200,95
|
|
20230713,145100,9692325000,119300,119200,119300,119100,418
|
|
20230713,145000,9642490500,119200,119100,119300,119100,65
|
|
20230713,144900,9634736600,119100,119200,119200,119000,37
|
|
20230713,144800,9630329200,119300,119300,119300,119200,41
|
|
20230713,144700,9625438800,119300,118900,119300,118900,94
|
|
20230713,144600,9614248100,118900,118700,118900,118700,64
|
|
20230713,144500,9606649500,119000,118300,119000,118300,195
|
|
20230713,144400,9583503200,118100,118100,118100,118100,1
|
|
20230713,144300,9583385100,118100,118100,118100,118100,3
|
|
20230713,144200,9583030800,118100,118000,118300,118000,9
|
|
20230713,144100,9581968000,118000,118000,118000,118000,4
|
|
20230713,144000,9581496000,118000,118200,118400,118000,107
|
|
20230713,143900,9568840000,118000,118000,118000,118000,9
|
|
20230713,143800,9567778000,118000,118200,118200,118000,58
|
|
20230713,143700,9560932000,118000,117500,118000,117500,25
|
|
20230713,143600,9557989500,117500,117500,117500,117500,1
|
|
20230713,143500,9557872000,117500,118200,118200,117300,83
|
|
20230713,143400,9548117800,118200,118200,118200,118200,1
|
|
20230713,143300,9547999600,118300,117900,118300,117900,26
|
|
20230713,143200,9544928000,117900,117500,118000,117500,50
|
|
20230713,143100,9539041300,117300,117600,117600,117300,41
|
|
20230713,143000,9534227600,117300,117400,117400,117300,42
|
|
20230713,142900,9529300700,117300,117300,117300,117300,19
|
|
20230713,142800,9527072000,117300,117400,117400,117300,5
|
|
20230713,142700,9526485300,117400,117400,117600,117400,34
|
|
20230713,142600,9522491700,117300,117300,117300,117300,27
|
|
20230713,142500,9519324600,117300,117300,117300,117300,212
|
|
20230713,142400,9494457000,117200,117300,117300,117000,633
|
|
20230713,142300,9420277900,117500,117300,117500,117100,46
|
|
20230713,142200,9414886100,117100,117300,117300,117000,281
|
|
20230713,142100,9382001000,117100,117700,117700,117100,226
|
|
20230713,142000,9355521000,117700,117700,117700,117700,3
|
|
20230713,141900,9355167900,117700,117300,117700,117200,30
|
|
20230713,141800,9351650200,117300,117400,117400,117300,103
|
|
20230713,141700,9339559800,117400,117700,117700,117400,549
|
|
20230713,141600,9275031400,117800,117800,117800,117700,6
|
|
20230713,141500,9274324700,117800,117800,117800,117800,12
|
|
20230713,141400,9272911100,117800,117800,117800,117700,34
|
|
20230713,141300,9268907400,117800,118000,118000,117800,28
|
|
20230713,141200,9265608100,118000,118000,118000,118000,45
|
|
20230713,141100,9260298100,118000,117700,118000,117700,738
|
|
20230713,141000,9173359100,117700,117800,118000,117700,73
|
|
20230713,140900,9164763500,117800,117800,117800,117800,5
|
|
20230713,140800,9164174500,117700,117800,117800,117700,100
|
|
20230713,140700,9152404300,117700,117700,117800,117700,49
|
|
20230713,140600,9146635700,117700,117800,117800,117700,163
|
|
20230713,140500,9127448400,117800,117700,117800,117700,156
|
|
20230713,140400,9109080100,117700,118000,118000,117700,136
|
|
20230713,140300,9093055600,118000,118000,118000,118000,7
|
|
20230713,140200,9092229600,118000,118200,118200,118000,4
|
|
20230713,140100,9091757300,118100,118000,118100,118000,127
|
|
20230713,140000,9076770800,117700,117900,117900,117700,100
|
|
20230713,135900,9064985400,118000,118000,118000,118000,844
|
|
20230713,135800,8965393400,118000,118400,118400,117900,437
|
|
20230713,135700,8913823700,118500,119000,119000,118500,25
|
|
20230713,135600,8910858200,119000,119000,119000,119000,24
|
|
20230713,135500,8908002200,119000,118600,119000,118600,15
|
|
20230713,135400,8906220000,118600,118200,118600,118200,29
|
|
20230713,135300,8902790000,118000,118100,118200,118000,109
|
|
20230713,135200,8889922400,118000,118100,118200,118000,636
|
|
20230713,135100,8814856000,118300,118400,118400,118200,282
|
|
20230713,135000,8781504600,118400,118500,118500,118400,134
|
|
20230713,134900,8765638600,118500,118700,118700,118500,344
|
|
20230713,134800,8724850500,118800,118900,118900,118800,130
|
|
20230713,134700,8709405200,118900,119000,119000,118900,100
|
|
20230713,134600,8697512600,119000,119200,119200,119000,51
|
|
20230713,134500,8691441500,119200,119200,119200,119200,165
|
|
20230713,134400,8671773500,119200,119200,119300,119200,61
|
|
20230713,134300,8664501300,119000,119100,119200,118800,29
|
|
20230713,134200,8661053200,118800,119000,119200,118800,143
|
|
20230713,134100,8644048700,118900,119000,119000,118900,20
|
|
20230713,134000,8641670400,119000,119100,119100,119000,103
|
|
20230713,133900,8629411500,119600,119500,119600,119500,6
|
|
20230713,133800,8628694000,119000,119000,119500,119000,95
|
|
20230713,133700,8617385600,119000,119100,119100,119000,166
|
|
20230713,133600,8597629200,119100,119300,119300,119000,263
|
|
20230713,133500,8566298600,119300,119300,119300,119300,94
|
|
20230713,133400,8555084400,119300,119600,119600,119300,53
|
|
20230713,133300,8548754900,119700,119700,119700,119700,7
|
|
20230713,133200,8547917000,119500,119800,119800,119500,242
|
|
20230713,133100,8518992300,120000,120000,120000,120000,1
|
|
20230713,133000,8518872300,120000,120000,120200,119800,44
|
|
20230713,132900,8513592100,119900,119900,119900,119900,6
|
|
20230713,132800,8512872700,119800,120000,120000,119800,21
|
|
20230713,132700,8510353100,120000,120200,120200,120000,17
|
|
20230713,132600,8508310700,120200,120000,120200,120000,20
|
|
20230713,132500,8505910300,120000,120000,120000,120000,2
|
|
20230713,132400,8505670300,120000,120000,120000,120000,0
|
|
20230713,132300,8505670300,120000,119900,120000,119500,22
|
|
20230713,132200,8503035900,119400,119400,119400,119400,2
|
|
20230713,132100,8502797100,119500,119500,119500,119400,22
|
|
20230713,132000,8500168200,119500,119700,119700,119500,248
|
|
20230713,131900,8470500600,119700,119800,119800,119700,19
|
|
20230713,131800,8468226100,119800,119900,119900,119800,50
|
|
20230713,131700,8462235300,120000,120100,120100,120000,7
|
|
20230713,131600,8461395000,120100,120100,120100,120100,7
|
|
20230713,131500,8460554300,120200,120200,120200,120200,0
|
|
20230713,131400,8460554300,120200,119800,120200,119800,135
|
|
20230713,131300,8444380900,119800,120200,120200,119800,47
|
|
20230713,131200,8438746600,120300,120400,120400,120300,2
|
|
20230713,131100,8438505900,120200,120200,120200,120200,0
|
|
20230713,131000,8438505900,120200,120400,120400,120200,3
|
|
20230713,130900,8438145000,120400,120400,120400,120400,1
|
|
20230713,130800,8438024600,120400,120400,120400,120400,0
|
|
20230713,130700,8438024600,120400,120400,120400,120400,0
|
|
20230713,130600,8438024600,120400,119900,120400,119800,26
|
|
20230713,130500,8434904700,119800,120400,120400,119800,30
|
|
20230713,130400,8431309600,120400,120000,120400,119800,101
|
|
20230713,130300,8419200900,120000,120000,120000,120000,5
|
|
20230713,130200,8418600900,119900,120200,120200,119900,60
|
|
20230713,130100,8411399100,120200,120100,120200,120100,42
|
|
20230713,130000,8406352900,120100,120100,120100,120100,60
|
|
20230713,125900,8399146900,120200,120400,120400,120100,34
|
|
20230713,125800,8395059300,120100,120100,120100,120100,0
|
|
20230713,125700,8395059300,120100,120100,120200,120100,26
|
|
20230713,125600,8391936400,120100,120500,120500,120100,37
|
|
20230713,125500,8387487500,120500,120600,120600,120500,41
|
|
20230713,125400,8382546400,120700,120800,120800,120700,57
|
|
20230713,125300,8375665000,120800,120600,120800,120600,5
|
|
20230713,125200,8375061400,120600,120900,120900,120600,111
|
|
20230713,125100,8361654000,120900,121100,121100,120900,10
|
|
20230713,125000,8360443200,121100,121100,121100,121100,1
|
|
20230713,124900,8360322100,121100,121200,121200,121100,12
|
|
20230713,124800,8358868700,121200,121000,121300,121000,185
|
|
20230713,124700,8336458000,121200,120800,121200,120800,114
|
|
20230713,124600,8322654900,121100,121000,121100,120700,26
|
|
20230713,124500,8319508100,120600,120600,120600,120500,140
|
|
20230713,124400,8302625200,120500,120800,121000,120500,321
|
|
20230713,124300,8263806000,120800,120700,120800,120500,100
|
|
20230713,124200,8251745800,120700,120600,120700,120600,68
|
|
20230713,124100,8243539000,120600,120400,120700,120400,223
|
|
20230713,124000,8216656800,120500,120400,120500,120300,26
|
|
20230713,123900,8213527800,120300,120200,120400,120200,183
|
|
20230713,123800,8191518600,120200,120000,120200,120000,151
|
|
20230713,123700,8173392500,120000,120000,120000,120000,18
|
|
20230713,123600,8171232500,120000,119600,120000,119600,14
|
|
20230713,123500,8169554500,119600,120000,120000,119600,85
|
|
20230713,123400,8159356300,120000,119700,120000,119700,35
|
|
20230713,123300,8155166300,120000,120000,120000,120000,6
|
|
20230713,123200,8154446300,120100,120100,120100,120100,101
|
|
20230713,123100,8142316200,120100,119900,120100,119900,22
|
|
20230713,123000,8139675700,119500,119500,119500,119500,4
|
|
20230713,122900,8139197700,119500,119500,119500,119500,344
|
|
20230713,122800,8098089700,119600,119800,119800,119600,44
|
|
20230713,122700,8092827100,119600,119600,119600,119600,28
|
|
20230713,122600,8089478300,119900,119900,119900,119900,0
|
|
20230713,122500,8089478300,119900,119900,119900,119900,0
|
|
20230713,122400,8089478300,119900,119900,120000,119900,11
|
|
20230713,122300,8088159200,120000,120000,120000,120000,0
|
|
20230713,122200,8088159200,120000,119700,120000,119700,55
|
|
20230713,122100,8081560700,119700,119700,119700,119700,35
|
|
20230713,122000,8077371200,119700,119700,119700,119700,0
|
|
20230713,121900,8077371200,119700,119300,119700,119000,102
|
|
20230713,121800,8065192800,119200,119300,119300,119200,9
|
|
20230713,121700,8064119200,119300,119300,119400,119300,15
|
|
20230713,121600,8062329200,119400,119400,119400,119400,0
|
|
20230713,121500,8062329200,119400,119400,119400,119400,4
|
|
20230713,121400,8061851600,119400,118900,119400,118900,15
|
|
20230713,121300,8060066100,118900,119200,119200,118900,444
|
|
20230713,121200,8007211600,119200,119300,119300,119200,124
|
|
20230713,121100,7992422600,119600,119300,119600,119300,12
|
|
20230713,121000,7990989500,119300,119300,119300,119300,7
|
|
20230713,120900,7990154400,119300,119300,119300,119300,19
|
|
20230713,120800,7987887700,119600,119600,119600,119600,1
|
|
20230713,120700,7987768100,119200,119200,119200,119100,43
|
|
20230713,120600,7982642700,119200,119600,119600,119200,2
|
|
20230713,120500,7982403900,119200,119400,119400,119200,55
|
|
20230713,120400,7975843200,119400,119400,119400,119400,11
|
|
20230713,120300,7974529800,119600,119600,119600,119600,3
|
|
20230713,120200,7974171000,119600,119400,119600,119400,34
|
|
20230713,120100,7970109600,119400,119400,119400,119400,30
|
|
20230713,120000,7966527600,119400,119400,119400,119400,6
|
|
20230713,115900,7965811200,119400,119500,119500,119400,17
|
|
20230713,115800,7963780700,119600,119600,119900,119600,16
|
|
20230713,115700,7961866200,119600,119600,119600,119600,3
|
|
20230713,115600,7961507400,119600,119600,119600,119600,0
|
|
20230713,115500,7961507400,119600,119600,119600,119600,32
|
|
20230713,115400,7957680200,120000,119900,120000,119500,50
|
|
20230713,115300,7951687200,119600,119500,119600,119500,29
|
|
20230713,115200,7948220000,119500,119500,119500,119500,3
|
|
20230713,115100,7947861500,119200,119400,119400,119100,59
|
|
20230713,115000,7940833500,119100,119300,119300,119100,24
|
|
20230713,114900,7937974500,119300,119300,119300,119300,0
|
|
20230713,114800,7937974500,119300,119200,119300,119100,9
|
|
20230713,114700,7936902200,119000,120000,120000,119000,1031
|
|
20230713,114600,7813964700,120000,120100,120100,120000,10
|
|
20230713,114500,7812764500,121000,120000,121000,120000,95
|
|
20230713,114400,7801300500,120000,120000,120000,120000,10
|
|
20230713,114300,7800100500,120000,120000,120000,120000,1
|
|
20230713,114200,7799980500,120700,120800,120800,119900,14
|
|
20230713,114100,7798292200,120800,119900,120900,119900,16
|
|
20230713,114000,7796359300,119900,120000,120000,119900,112
|
|
20230713,113900,7782919400,120000,120000,120000,120000,35
|
|
20230713,113800,7778719400,120000,120200,120200,120000,31
|
|
20230713,113700,7774998900,120000,120000,120000,120000,1
|
|
20230713,113600,7774878900,120000,120200,120200,120000,64
|
|
20230713,113500,7767198200,120700,120600,120700,120600,16
|
|
20230713,113400,7765267100,120000,120100,120200,120000,58
|
|
20230713,113300,7758303400,120100,120600,120600,120100,54
|
|
20230713,113200,7751809700,120800,120700,120800,120700,10
|
|
20230713,113100,7750601800,121400,121500,121500,120600,91
|
|
20230713,113000,7739584900,121700,121300,121800,120400,546
|
|
20230713,112900,7673335900,120100,119500,121300,119400,293
|
|
20230713,112800,7637967600,119400,119400,119400,119400,9
|
|
20230713,112700,7636893000,119400,119500,119500,119400,39
|
|
20230713,112600,7632233700,119400,119500,119500,119400,14
|
|
20230713,112500,7630561200,119500,120400,120500,119500,45
|
|
20230713,112400,7625165400,119600,120000,120400,119600,379
|
|
20230713,112300,7579570900,120000,119800,120000,119800,7
|
|
20230713,112200,7578731700,119800,120000,120000,119800,38
|
|
20230713,112100,7574179100,119800,119800,120300,119800,32
|
|
20230713,112000,7570344600,119800,119300,119800,119300,25
|
|
20230713,111900,7567361600,119300,119300,119400,119000,124
|
|
20230713,111800,7552575000,119300,119400,119400,119300,45
|
|
20230713,111700,7547206200,119400,119400,119400,119400,350
|
|
20230713,111600,7505416200,119300,119000,119300,118900,46
|
|
20230713,111500,7499935700,119000,119000,119000,118900,51
|
|
20230713,111400,7493867100,119000,118900,119000,118900,65
|
|
20230713,111300,7486132500,118800,119000,119000,118800,187
|
|
20230713,111200,7463887900,119000,119000,119200,119000,141
|
|
20230713,111100,7447093800,119000,119500,119500,119000,634
|
|
20230713,111000,7371463400,119500,120000,120000,119500,312
|
|
20230713,110900,7334099400,120000,120000,120100,120000,64
|
|
20230713,110800,7326419100,120000,120300,120300,120000,204
|
|
20230713,110700,7301923300,120300,120300,120300,120300,0
|
|
20230713,110600,7301923300,120300,120600,120600,120300,43
|
|
20230713,110500,7296744100,120500,120500,120500,120500,0
|
|
20230713,110400,7296744100,120500,120500,120500,120500,1
|
|
20230713,110300,7296623600,120500,120500,120500,120500,50
|
|
20230713,110200,7290598600,120500,121700,122000,120300,1320
|
|
20230713,110100,7131026500,121700,121200,121700,121100,432
|
|
20230713,110000,7078523900,121200,121000,121200,120900,227
|
|
20230713,105900,7051035300,121000,120900,121000,120900,131
|
|
20230713,105800,7035189100,120900,120700,120900,120700,15
|
|
20230713,105700,7033376600,120900,120900,120900,120700,41
|
|
20230713,105600,7028421300,120900,120900,121000,120900,13
|
|
20230713,105500,7026849400,120600,120900,121000,120600,112
|
|
20230713,105400,7013313000,120800,120700,120800,120700,25
|
|
20230713,105300,7010293400,120800,120800,120800,120800,37
|
|
20230713,105200,7005823800,120600,120600,120600,120600,9
|
|
20230713,105100,7004738400,120600,120500,120600,120500,17
|
|
20230713,105000,7002688800,120500,120400,120500,120400,83
|
|
20230713,104900,6992695300,120500,120500,120500,120400,45
|
|
20230713,104800,6987276500,120600,120600,120600,120500,82
|
|
20230713,104700,6977390600,120600,120800,120800,120600,27
|
|
20230713,104600,6974130000,120700,120600,120700,120600,12
|
|
20230713,104500,6972682700,120600,120700,120700,120600,47
|
|
20230713,104400,6967012400,120800,120900,120900,120800,78
|
|
20230713,104300,6957583200,121100,120600,121100,120600,194
|
|
20230713,104200,6934115800,120500,120300,120500,120300,89
|
|
20230713,104100,6923406700,120300,120400,120400,120300,6
|
|
20230713,104000,6922684600,120400,120000,120400,119900,361
|
|
20230713,103900,6879331500,119900,120000,120000,119900,104
|
|
20230713,103800,6866853700,119900,120000,120000,119800,127
|
|
20230713,103700,6851617000,120000,120000,120000,119900,89
|
|
20230713,103600,6840938000,120000,119800,120000,119800,52
|
|
20230713,103500,6834699800,119900,119800,119900,119600,70
|
|
20230713,103400,6826319500,119800,120000,120000,119800,59
|
|
20230713,103300,6819246100,119800,119800,119800,119800,4
|
|
20230713,103200,6818766900,119800,119800,119800,119800,7
|
|
20230713,103100,6817928300,119600,119800,119800,119600,42
|
|
20230713,103000,6812897800,120000,120800,120800,120000,174
|
|
20230713,102900,6791998900,120800,119900,121000,119900,128
|
|
20230713,102800,6776575400,119800,119700,119800,119700,74
|
|
20230713,102700,6767712700,119600,119700,119700,119600,42
|
|
20230713,102600,6762688900,119500,119300,119500,119300,12
|
|
20230713,102500,6761255700,119300,119000,119300,119000,2
|
|
20230713,102400,6761017400,119000,118700,119100,118700,121
|
|
20230713,102300,6746636300,118700,118600,118700,118500,175
|
|
20230713,102200,6725871900,118700,118800,118800,118600,298
|
|
20230713,102100,6690494800,118800,118900,118900,118800,256
|
|
20230713,102000,6660069100,118900,119000,119500,118900,48
|
|
20230713,101900,6654360700,118900,119200,119300,118900,110
|
|
20230713,101800,6641274900,119200,119100,119200,118900,299
|
|
20230713,101700,6605676600,119100,119200,119400,119100,181
|
|
20230713,101600,6584099800,119200,119300,119300,119200,74
|
|
20230713,101500,6575277800,119200,119300,119300,119200,52
|
|
20230713,101400,6569077300,119200,119500,119500,119200,361
|
|
20230713,101300,6526023000,119500,120500,120500,119500,991
|
|
20230713,101200,6407106300,120500,120500,120500,120400,24
|
|
20230713,101100,6404215000,120500,120500,120500,120500,25
|
|
20230713,101000,6401202500,121500,120700,121500,120400,362
|
|
20230713,100900,6357489500,120600,120900,120900,120600,26
|
|
20230713,100800,6354351200,121000,121000,121000,121000,10
|
|
20230713,100700,6353141200,121200,121000,121200,120600,136
|
|
20230713,100600,6336730400,120900,120700,120900,120700,41
|
|
20230713,100500,6331780800,120600,120900,120900,120600,16
|
|
20230713,100400,6329847000,120900,121000,121000,120900,47
|
|
20230713,100300,6324160200,121000,121100,121100,121000,34
|
|
20230713,100200,6320044100,121000,121000,121200,121000,142
|
|
20230713,100100,6302858800,121000,120200,121000,120200,54
|
|
20230713,100000,6296349500,120200,120200,120200,120200,10
|
|
20230713,095900,6295147500,120200,120300,121400,120200,117
|
|
20230713,095800,6281040000,120300,120300,120300,120100,30
|
|
20230713,095700,6277435400,120000,120200,120200,120000,259
|
|
20230713,095600,6246343300,120200,121000,121000,120200,1350
|
|
20230713,095500,6083564200,121000,121400,121400,121000,69
|
|
20230713,095400,6075211800,121400,121100,121600,121000,199
|
|
20230713,095300,6051089200,121100,121100,121100,120700,168
|
|
20230713,095200,6030769500,121100,121500,121500,121100,75
|
|
20230713,095100,6021671000,122100,121700,122100,121500,373
|
|
20230713,095000,5976183600,121800,121900,122100,121500,425
|
|
20230713,094900,5924395600,122000,121300,122000,121300,276
|
|
20230713,094800,5890808200,121600,121100,121600,121100,36
|
|
20230713,094700,5886445000,121000,121800,121800,121000,90
|
|
20230713,094600,5875542800,121200,120100,121900,120100,366
|
|
20230713,094500,5831233500,120100,120200,120300,120100,44
|
|
20230713,094400,5825946500,120100,120100,120200,120100,35
|
|
20230713,094300,5821741000,120200,120300,120300,120100,211
|
|
20230713,094200,5796377100,120300,120300,120300,120200,63
|
|
20230713,094100,5788799700,120300,120300,120300,120200,57
|
|
20230713,094000,5781942700,120200,120200,120700,120100,97
|
|
20230713,093900,5770288800,120100,120100,120100,120000,361
|
|
20230713,093800,5726957600,120200,120400,120400,120100,237
|
|
20230713,093700,5698450200,120400,120400,120400,120300,12
|
|
20230713,093600,5697005700,120300,120400,120500,120200,134
|
|
20230713,093500,5680885000,120400,121100,121100,120400,295
|
|
20230713,093400,5645292100,121100,120900,121200,120600,228
|
|
20230713,093300,5617717800,120700,120700,121300,120700,468
|
|
20230713,093200,5561092100,120600,120600,120600,120300,121
|
|
20230713,093100,5546522200,120600,120000,120900,119900,332
|
|
20230713,093000,5506528300,120000,119200,120000,119100,324
|
|
20230713,092900,5467810000,119200,119200,119400,118800,368
|
|
20230713,092800,5423971700,119000,118600,119100,118600,343
|
|
20230713,092700,5383168800,118500,119100,119200,117900,958
|
|
20230713,092600,5269850800,119100,120400,120500,119100,2670
|
|
20230713,092500,4949741600,120400,120700,120700,120300,428
|
|
20230713,092400,4898212200,120700,121100,121200,120700,205
|
|
20230713,092300,4873414900,120500,120500,121000,120500,284
|
|
20230713,092200,4839139700,120500,120500,120500,120200,517
|
|
20230713,092100,4776919100,120400,121100,121200,120400,560
|
|
20230713,092000,4709331200,121000,121300,121400,121000,247
|
|
20230713,091900,4679391500,121400,121700,121900,121200,348
|
|
20230713,091800,4637149600,122100,122800,122800,121600,558
|
|
20230713,091700,4568911100,122700,123800,123800,122600,342
|
|
20230713,091600,4526782800,123300,121500,123900,121500,965
|
|
20230713,091500,4408222900,121400,122100,122100,121400,367
|
|
20230713,091400,4363568300,122100,121400,122600,121300,602
|
|
20230713,091300,4290237200,121400,121500,122100,121000,332
|
|
20230713,091200,4249828700,121000,121100,121700,120400,843
|
|
20230713,091100,4147891300,121000,121600,122000,120100,1630
|
|
20230713,091000,3950852200,121600,123000,123000,121600,1068
|
|
20230713,090900,3820285600,123000,123300,123300,122900,289
|
|
20230713,090800,3784727300,123300,123200,123500,123000,888
|
|
20230713,090700,3675407800,123300,123800,123800,123000,330
|
|
20230713,090600,3634684100,123400,122000,123900,122000,546
|
|
20230713,090500,3567444900,122000,123600,123600,121100,2446
|
|
20230713,090400,3268630300,124300,124800,124800,123800,1301
|
|
20230713,090300,3106793500,124800,123000,125500,122800,3391
|
|
20230713,090200,2683983600,122900,124200,124200,122600,4874
|
|
20230713,090100,2083268700,124200,125900,126600,123600,6408
|
|
20230713,090000,1284732600,125900,128000,128400,123600,10123
|