661 lines
37 KiB
CSV
661 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195800,3746354800,119900,119900,119900,119900,482
|
|
20230717,195700,3746354800,119900,119900,119900,119900,0
|
|
20230717,195600,3746354800,119900,119900,119900,119900,0
|
|
20230717,195500,3746354800,119900,119900,119900,119900,0
|
|
20230717,195400,3746354800,119900,119900,119900,119900,0
|
|
20230717,195300,3746354800,119900,119900,119900,119900,0
|
|
20230717,195200,3746354800,119900,119900,119900,119900,0
|
|
20230717,195100,3746354800,119900,119900,119900,119900,0
|
|
20230717,195000,3746354800,119900,119900,119900,119900,0
|
|
20230717,194900,3746354800,119900,119900,119900,119900,0
|
|
20230717,194800,3746354800,119900,119900,119900,119900,0
|
|
20230717,194700,3746354800,119900,119900,119900,119900,0
|
|
20230717,194600,3746354800,119900,119900,119900,119900,0
|
|
20230717,194500,3746354800,119900,119900,119900,119900,0
|
|
20230717,194400,3746354800,119900,119900,119900,119900,0
|
|
20230717,194300,3746354800,119900,119900,119900,119900,0
|
|
20230717,194200,3746354800,119900,119900,119900,119900,0
|
|
20230717,194100,3746354800,119900,119900,119900,119900,0
|
|
20230717,194000,3746354800,119900,119900,119900,119900,0
|
|
20230717,193900,3746354800,119900,119900,119900,119900,0
|
|
20230717,193800,3746354800,119900,119900,119900,119900,0
|
|
20230717,193700,3746354800,119900,119900,119900,119900,0
|
|
20230717,193600,3746354800,119900,119900,119900,119900,0
|
|
20230717,193500,3746354800,119900,119900,119900,119900,0
|
|
20230717,193400,3746354800,119900,119900,119900,119900,0
|
|
20230717,193300,3746354800,119900,119900,119900,119900,0
|
|
20230717,193200,3746354800,119900,119900,119900,119900,0
|
|
20230717,193100,3746354800,119900,119900,119900,119900,0
|
|
20230717,193000,3746354800,119900,119900,119900,119900,0
|
|
20230717,192900,3746354800,119900,119900,119900,119900,0
|
|
20230717,192800,3746354800,119900,119900,119900,119900,482
|
|
20230717,192700,3746354800,119900,119900,119900,119900,0
|
|
20230717,192600,3746354800,119900,119900,119900,119900,0
|
|
20230717,192500,3746354800,119900,119900,119900,119900,0
|
|
20230717,192400,3746354800,119900,119900,119900,119900,0
|
|
20230717,192300,3746354800,119900,119900,119900,119900,0
|
|
20230717,192200,3746354800,119900,119900,119900,119900,0
|
|
20230717,192100,3746354800,119900,119900,119900,119900,0
|
|
20230717,192000,3746354800,119900,119900,119900,119900,0
|
|
20230717,191900,3746354800,119900,119900,119900,119900,0
|
|
20230717,191800,3746354800,119900,119900,119900,119900,0
|
|
20230717,191700,3746354800,119900,119900,119900,119900,0
|
|
20230717,191600,3746354800,119900,119900,119900,119900,0
|
|
20230717,191500,3746354800,119900,119900,119900,119900,0
|
|
20230717,191400,3746354800,119900,119900,119900,119900,0
|
|
20230717,191300,3746354800,119900,119900,119900,119900,0
|
|
20230717,191200,3746354800,119900,119900,119900,119900,0
|
|
20230717,191100,3746354800,119900,119900,119900,119900,0
|
|
20230717,191000,3746354800,119900,119900,119900,119900,0
|
|
20230717,190900,3746354800,119900,119900,119900,119900,0
|
|
20230717,190800,3746354800,119900,119900,119900,119900,0
|
|
20230717,190700,3746354800,119900,119900,119900,119900,0
|
|
20230717,190600,3746354800,119900,119900,119900,119900,0
|
|
20230717,190500,3746354800,119900,119900,119900,119900,0
|
|
20230717,190400,3746354800,119900,119900,119900,119900,0
|
|
20230717,190300,3746354800,119900,119900,119900,119900,0
|
|
20230717,190200,3746354800,119900,119900,119900,119900,0
|
|
20230717,190100,3746354800,119900,119900,119900,119900,0
|
|
20230717,190000,3746354800,119900,119900,119900,119900,0
|
|
20230717,185900,3746354800,119900,119900,119900,119900,0
|
|
20230717,185800,3746354800,119900,119900,119900,119900,482
|
|
20230717,185700,3746354800,119900,119900,119900,119900,0
|
|
20230717,185600,3746354800,119900,119900,119900,119900,0
|
|
20230717,185500,3746354800,119900,119900,119900,119900,0
|
|
20230717,185400,3746354800,119900,119900,119900,119900,0
|
|
20230717,185300,3746354800,119900,119900,119900,119900,0
|
|
20230717,185200,3746354800,119900,119900,119900,119900,0
|
|
20230717,185100,3746354800,119900,119900,119900,119900,0
|
|
20230717,185000,3746354800,119900,119900,119900,119900,0
|
|
20230717,184900,3746354800,119900,119900,119900,119900,0
|
|
20230717,184800,3746354800,119900,119900,119900,119900,0
|
|
20230717,184700,3746354800,119900,119900,119900,119900,0
|
|
20230717,184600,3746354800,119900,119900,119900,119900,0
|
|
20230717,184500,3746354800,119900,119900,119900,119900,0
|
|
20230717,184400,3746354800,119900,119900,119900,119900,0
|
|
20230717,184300,3746354800,119900,119900,119900,119900,0
|
|
20230717,184200,3746354800,119900,119900,119900,119900,0
|
|
20230717,184100,3746354800,119900,119900,119900,119900,0
|
|
20230717,184000,3746354800,119900,119900,119900,119900,0
|
|
20230717,183900,3746354800,119900,119900,119900,119900,0
|
|
20230717,183800,3746354800,119900,119900,119900,119900,0
|
|
20230717,183700,3746354800,119900,119900,119900,119900,0
|
|
20230717,183600,3746354800,119900,119900,119900,119900,0
|
|
20230717,183500,3746354800,119900,119900,119900,119900,0
|
|
20230717,183400,3746354800,119900,119900,119900,119900,0
|
|
20230717,183300,3746354800,119900,119900,119900,119900,0
|
|
20230717,183200,3746354800,119900,119900,119900,119900,0
|
|
20230717,183100,3746354800,119900,119900,119900,119900,0
|
|
20230717,183000,3746354800,119900,119900,119900,119900,0
|
|
20230717,182900,3746354800,119900,119900,119900,119900,0
|
|
20230717,182800,3746354800,119900,119900,119900,119900,482
|
|
20230717,182700,3746354800,119900,119900,119900,119900,0
|
|
20230717,182600,3746354800,119900,119900,119900,119900,0
|
|
20230717,182500,3746354800,119900,119900,119900,119900,0
|
|
20230717,182400,3746354800,119900,119900,119900,119900,0
|
|
20230717,182300,3746354800,119900,119900,119900,119900,0
|
|
20230717,182200,3746354800,119900,119900,119900,119900,0
|
|
20230717,182100,3746354800,119900,119900,119900,119900,0
|
|
20230717,182000,3746354800,119900,119900,119900,119900,0
|
|
20230717,181900,3746354800,119900,119900,119900,119900,0
|
|
20230717,181800,3746354800,119900,119900,119900,119900,0
|
|
20230717,181700,3746354800,119900,119900,119900,119900,0
|
|
20230717,181600,3746354800,119900,119900,119900,119900,0
|
|
20230717,181500,3746354800,119900,119900,119900,119900,0
|
|
20230717,181400,3746354800,119900,119900,119900,119900,0
|
|
20230717,181300,3746354800,119900,119900,119900,119900,0
|
|
20230717,181200,3746354800,119900,119900,119900,119900,0
|
|
20230717,181100,3746354800,119900,119900,119900,119900,0
|
|
20230717,181000,3746354800,119900,119900,119900,119900,0
|
|
20230717,180900,3746354800,119900,119900,119900,119900,0
|
|
20230717,180800,3746354800,119900,119900,119900,119900,0
|
|
20230717,180700,3746354800,119900,119900,119900,119900,0
|
|
20230717,180600,3746354800,119900,119900,119900,119900,0
|
|
20230717,180500,3746354800,119900,119900,119900,119900,0
|
|
20230717,180400,3746354800,119900,119900,119900,119900,0
|
|
20230717,180300,3746354800,119900,119900,119900,119900,0
|
|
20230717,180200,3746354800,119900,119900,119900,119900,0
|
|
20230717,180100,3746354800,119900,119900,119900,119900,0
|
|
20230717,180000,3746354800,119900,119900,119900,119900,0
|
|
20230717,175900,3746354800,119900,119900,119900,119900,0
|
|
20230717,175800,3746354800,119900,119900,119900,119900,482
|
|
20230717,175700,3746354800,119900,119900,119900,119900,0
|
|
20230717,175600,3746354800,119900,119900,119900,119900,0
|
|
20230717,175500,3746354800,119900,119900,119900,119900,0
|
|
20230717,175400,3746354800,119900,119900,119900,119900,0
|
|
20230717,175300,3746354800,119900,119900,119900,119900,0
|
|
20230717,175200,3746354800,119900,119900,119900,119900,0
|
|
20230717,175100,3746354800,119900,119900,119900,119900,0
|
|
20230717,175000,3746354800,119900,119900,119900,119900,0
|
|
20230717,174900,3746354800,119900,119900,119900,119900,0
|
|
20230717,174800,3746354800,119900,119900,119900,119900,0
|
|
20230717,174700,3746354800,119900,119900,119900,119900,0
|
|
20230717,174600,3746354800,119900,119900,119900,119900,0
|
|
20230717,174500,3746354800,119900,119900,119900,119900,0
|
|
20230717,174400,3746354800,119900,119900,119900,119900,0
|
|
20230717,174300,3746354800,119900,119900,119900,119900,0
|
|
20230717,174200,3746354800,119900,119900,119900,119900,0
|
|
20230717,174100,3746354800,119900,119900,119900,119900,0
|
|
20230717,174000,3746354800,119900,119900,119900,119900,0
|
|
20230717,173900,3746354800,119900,119900,119900,119900,0
|
|
20230717,173800,3746354800,119900,119900,119900,119900,0
|
|
20230717,173700,3746354800,119900,119900,119900,119900,0
|
|
20230717,173600,3746354800,119900,119900,119900,119900,0
|
|
20230717,173500,3746354800,119900,119900,119900,119900,0
|
|
20230717,173400,3746354800,119900,119900,119900,119900,0
|
|
20230717,173300,3746354800,119900,119900,119900,119900,0
|
|
20230717,173200,3746354800,119900,119900,119900,119900,0
|
|
20230717,173100,3746354800,119900,119900,119900,119900,0
|
|
20230717,173000,3746354800,119900,119900,119900,119900,0
|
|
20230717,172900,3746354800,119900,119900,119900,119900,0
|
|
20230717,172800,3746354800,119900,119900,119900,119900,482
|
|
20230717,172700,3746354800,119900,119900,119900,119900,0
|
|
20230717,172600,3746354800,119900,119900,119900,119900,0
|
|
20230717,172500,3746354800,119900,119900,119900,119900,0
|
|
20230717,172400,3746354800,119900,119900,119900,119900,0
|
|
20230717,172300,3746354800,119900,119900,119900,119900,0
|
|
20230717,172200,3746354800,119900,119900,119900,119900,0
|
|
20230717,172100,3746354800,119900,119900,119900,119900,0
|
|
20230717,172000,3746354800,119900,119900,119900,119900,0
|
|
20230717,171900,3746354800,119900,119900,119900,119900,0
|
|
20230717,171800,3746354800,119900,119900,119900,119900,0
|
|
20230717,171700,3746354800,119900,119900,119900,119900,0
|
|
20230717,171600,3746354800,119900,119900,119900,119900,0
|
|
20230717,171500,3746354800,119900,119900,119900,119900,0
|
|
20230717,171400,3746354800,119900,119900,119900,119900,0
|
|
20230717,171300,3746354800,119900,119900,119900,119900,0
|
|
20230717,171200,3746354800,119900,119900,119900,119900,0
|
|
20230717,171100,3746354800,119900,119900,119900,119900,0
|
|
20230717,171000,3746354800,119900,119900,119900,119900,0
|
|
20230717,170900,3746354800,119900,119900,119900,119900,0
|
|
20230717,170800,3746354800,119900,119900,119900,119900,0
|
|
20230717,170700,3746354800,119900,119900,119900,119900,0
|
|
20230717,170600,3746354800,119900,119900,119900,119900,0
|
|
20230717,170500,3746354800,119900,119900,119900,119900,0
|
|
20230717,170400,3746354800,119900,119900,119900,119900,0
|
|
20230717,170300,3746354800,119900,119900,119900,119900,0
|
|
20230717,170200,3746354800,119900,119900,119900,119900,0
|
|
20230717,170100,3746354800,119900,119900,119900,119900,0
|
|
20230717,170000,3746354800,119900,119900,119900,119900,0
|
|
20230717,165900,3746354800,119900,119900,119900,119900,0
|
|
20230717,165800,3746354800,119900,119900,119900,119900,482
|
|
20230717,165700,3746354800,119900,119900,119900,119900,0
|
|
20230717,165600,3746354800,119900,119900,119900,119900,0
|
|
20230717,165500,3746354800,119900,119900,119900,119900,0
|
|
20230717,165400,3746354800,119900,119900,119900,119900,0
|
|
20230717,165300,3746354800,119900,119900,119900,119900,0
|
|
20230717,165200,3746354800,119900,119900,119900,119900,0
|
|
20230717,165100,3746354800,119900,119900,119900,119900,0
|
|
20230717,165000,3746354800,119900,119900,119900,119900,0
|
|
20230717,164900,3746354800,119900,119900,119900,119900,0
|
|
20230717,164800,3746354800,119900,119900,119900,119900,0
|
|
20230717,164700,3746354800,119900,119900,119900,119900,0
|
|
20230717,164600,3746354800,119900,119900,119900,119900,0
|
|
20230717,164500,3746354800,119900,119900,119900,119900,0
|
|
20230717,164400,3746354800,119900,119900,119900,119900,0
|
|
20230717,164300,3746354800,119900,119900,119900,119900,0
|
|
20230717,164200,3746354800,119900,119900,119900,119900,0
|
|
20230717,164100,3746354800,119900,119900,119900,119900,0
|
|
20230717,164000,3746354800,119900,119900,119900,119900,0
|
|
20230717,163900,3746354800,119900,119900,119900,119900,0
|
|
20230717,163800,3746354800,119900,119900,119900,119900,0
|
|
20230717,163700,3746354800,119900,119900,119900,119900,0
|
|
20230717,163600,3746354800,119900,119900,119900,119900,0
|
|
20230717,163500,3746354800,119900,119900,119900,119900,0
|
|
20230717,163400,3746354800,119900,119900,119900,119900,0
|
|
20230717,163300,3746354800,119900,119900,119900,119900,0
|
|
20230717,163200,3746354800,119900,119900,119900,119900,0
|
|
20230717,163100,3746354800,119900,119900,119900,119900,0
|
|
20230717,163000,3746354800,119900,119900,119900,119900,0
|
|
20230717,162900,3746354800,119900,119900,119900,119900,0
|
|
20230717,162800,3746354800,119900,119900,119900,119900,482
|
|
20230717,162700,3746354800,119900,119900,119900,119900,0
|
|
20230717,162600,3746354800,119900,119900,119900,119900,0
|
|
20230717,162500,3746354800,119900,119900,119900,119900,0
|
|
20230717,162400,3746354800,119900,119900,119900,119900,0
|
|
20230717,162300,3746354800,119900,119900,119900,119900,0
|
|
20230717,162200,3746354800,119900,119900,119900,119900,0
|
|
20230717,162100,3746354800,119900,119900,119900,119900,0
|
|
20230717,162000,3746354800,119900,119900,119900,119900,0
|
|
20230717,161900,3746354800,119900,119900,119900,119900,0
|
|
20230717,161800,3746354800,119900,119900,119900,119900,0
|
|
20230717,161700,3746354800,119900,119900,119900,119900,0
|
|
20230717,161600,3746354800,119900,119900,119900,119900,0
|
|
20230717,161500,3746354800,119900,119900,119900,119900,0
|
|
20230717,161400,3746354800,119900,119900,119900,119900,0
|
|
20230717,161300,3746354800,119900,119900,119900,119900,0
|
|
20230717,161200,3746354800,119900,119900,119900,119900,0
|
|
20230717,161100,3746354800,119900,119900,119900,119900,0
|
|
20230717,161000,3746354800,119900,119900,119900,119900,0
|
|
20230717,160900,3746354800,119900,119900,119900,119900,0
|
|
20230717,160800,3746354800,119900,119900,119900,119900,0
|
|
20230717,160700,3746354800,119900,119900,119900,119900,0
|
|
20230717,160600,3746354800,119900,119900,119900,119900,0
|
|
20230717,160500,3746354800,119900,119900,119900,119900,0
|
|
20230717,160400,3746354800,119900,119900,119900,119900,0
|
|
20230717,160300,3746354800,119900,119900,119900,119900,0
|
|
20230717,160200,3746354800,119900,119900,119900,119900,0
|
|
20230717,160100,3746354800,119900,119900,119900,119900,0
|
|
20230717,160000,3746354800,119900,119900,119900,119900,0
|
|
20230717,155900,3746354800,119900,119900,119900,119900,0
|
|
20230717,155800,3746354800,119900,119900,119900,119900,482
|
|
20230717,155700,3746354800,119900,119900,119900,119900,0
|
|
20230717,155600,3746354800,119900,119900,119900,119900,0
|
|
20230717,155500,3746354800,119900,119900,119900,119900,0
|
|
20230717,155400,3746354800,119900,119900,119900,119900,0
|
|
20230717,155300,3746354800,119900,119900,119900,119900,0
|
|
20230717,155200,3746354800,119900,119900,119900,119900,0
|
|
20230717,155100,3746354800,119900,119900,119900,119900,0
|
|
20230717,155000,3746354800,119900,119900,119900,119900,0
|
|
20230717,154900,3746354800,119900,119900,119900,119900,0
|
|
20230717,154800,3746354800,119900,119900,119900,119900,0
|
|
20230717,154700,3746354800,119900,119900,119900,119900,0
|
|
20230717,154600,3746354800,119900,119900,119900,119900,0
|
|
20230717,154500,3746354800,119900,119900,119900,119900,0
|
|
20230717,154400,3746354800,119900,119900,119900,119900,0
|
|
20230717,154300,3746354800,119900,119900,119900,119900,0
|
|
20230717,154200,3746354800,119900,119900,119900,119900,0
|
|
20230717,154100,3746354800,119900,119900,119900,119900,0
|
|
20230717,154000,3746354800,119900,119900,119900,119900,0
|
|
20230717,153900,3746354800,119900,119900,119900,119900,0
|
|
20230717,153800,3746354800,119900,119900,119900,119900,0
|
|
20230717,153700,3746354800,119900,119900,119900,119900,0
|
|
20230717,153600,3746354800,119900,119900,119900,119900,0
|
|
20230717,153500,3746354800,119900,119900,119900,119900,0
|
|
20230717,153400,3746354800,119900,119900,119900,119900,0
|
|
20230717,153300,3746354800,119900,119900,119900,119900,0
|
|
20230717,153200,3746354800,119900,119900,119900,119900,0
|
|
20230717,153100,3746354800,119900,119900,119900,119900,0
|
|
20230717,153000,3746354800,119900,119900,119900,119900,482
|
|
20230717,152900,3688563000,119900,119900,119900,119900,0
|
|
20230717,152800,3688563000,119900,119900,119900,119900,0
|
|
20230717,152700,3688563000,119900,119900,119900,119900,0
|
|
20230717,152600,3688563000,119900,119900,119900,119900,0
|
|
20230717,152500,3688563000,119900,119900,119900,119900,0
|
|
20230717,152400,3688563000,119900,119900,119900,119900,0
|
|
20230717,152300,3688563000,119900,119900,119900,119900,0
|
|
20230717,152200,3688563000,119900,119900,119900,119900,0
|
|
20230717,152100,3688563000,119900,119900,119900,119900,0
|
|
20230717,152000,3688563000,119900,119900,119900,119900,0
|
|
20230717,151900,3688563000,119900,120300,120300,119900,231
|
|
20230717,151800,3660829900,120300,120400,120400,120200,15
|
|
20230717,151700,3659025000,120400,120200,120400,120100,46
|
|
20230717,151600,3653492200,120200,120200,120400,120200,41
|
|
20230717,151500,3648558000,120200,120100,120200,120000,102
|
|
20230717,151400,3636306200,120300,120300,120300,120300,10
|
|
20230717,151300,3635103200,120400,120300,120400,120100,76
|
|
20230717,151200,3625965900,120300,120500,120500,120300,192
|
|
20230717,151100,3602851600,120600,120600,120600,120600,24
|
|
20230717,151000,3599957200,120600,120800,120800,120500,63
|
|
20230717,150900,3592350200,120900,120500,120900,120500,4
|
|
20230717,150800,3591867800,120500,120700,120900,120500,74
|
|
20230717,150700,3582944800,120700,120800,120900,120600,55
|
|
20230717,150600,3576305300,121000,121200,121300,120800,103
|
|
20230717,150500,3563842200,121300,120800,121300,120800,141
|
|
20230717,150400,3546755500,120800,120700,120900,120700,30
|
|
20230717,150300,3543131000,120900,120800,120900,120800,145
|
|
20230717,150200,3525609100,120600,120600,120600,120600,27
|
|
20230717,150100,3522352900,120800,121000,121000,120400,52
|
|
20230717,150000,3516068200,121200,120900,121200,120500,120
|
|
20230717,145900,3501543400,120500,120400,120500,120400,37
|
|
20230717,145800,3497087600,120400,120600,121000,120200,261
|
|
20230717,145700,3465652600,120600,121000,121000,120600,85
|
|
20230717,145600,3455399400,121000,120300,121000,120200,250
|
|
20230717,145500,3425213100,120600,120300,120600,120200,102
|
|
20230717,145400,3412942000,120400,120600,120600,120400,47
|
|
20230717,145300,3407276800,120400,120800,120800,120400,76
|
|
20230717,145200,3398107700,121100,121200,121300,120800,50
|
|
20230717,145100,3392055000,121300,121300,121300,121300,26
|
|
20230717,145000,3388901200,121300,120700,121300,120700,46
|
|
20230717,144900,3383323600,120600,121000,121400,120600,133
|
|
20230717,144800,3367258100,121000,120700,121400,120700,63
|
|
20230717,144700,3359622500,120600,121000,121000,120600,167
|
|
20230717,144600,3339467700,121300,121500,121600,121300,161
|
|
20230717,144500,3319912800,121600,121500,121700,121500,285
|
|
20230717,144400,3285250800,121600,120600,121700,120600,329
|
|
20230717,144300,3245385000,120300,120600,120600,120300,79
|
|
20230717,144200,3235873900,120800,120600,120900,120600,172
|
|
20230717,144100,3215121900,120600,120600,120700,120500,33
|
|
20230717,144000,3211143400,120500,120600,121000,120500,188
|
|
20230717,143900,3188481200,120600,120700,120700,120600,62
|
|
20230717,143800,3181002800,120700,120800,120800,120700,6
|
|
20230717,143700,3180278500,121300,121400,121400,120600,84
|
|
20230717,143600,3170138500,121500,120300,121700,120300,236
|
|
20230717,143500,3141637200,120000,120000,120100,119900,149
|
|
20230717,143400,3123757700,120000,120400,120400,119900,119
|
|
20230717,143300,3109454500,120400,119900,120400,119900,55
|
|
20230717,143200,3102851600,119900,120600,120900,119900,454
|
|
20230717,143100,3048303600,120900,120900,121200,120600,159
|
|
20230717,143000,3029081000,121000,121900,122500,121000,683
|
|
20230717,142900,2945901300,122500,120100,122500,119800,588
|
|
20230717,142800,2874785800,120000,123400,123800,119200,1636
|
|
20230717,142700,2676505000,123400,119300,124300,119000,3072
|
|
20230717,142600,2304619500,119300,118900,119400,118900,427
|
|
20230717,142500,2253781200,118900,118500,118900,118500,378
|
|
20230717,142400,2208919200,118500,118200,118500,118200,25
|
|
20230717,142300,2205961700,118200,118400,118500,118200,104
|
|
20230717,142200,2193638100,117900,118200,118200,117800,81
|
|
20230717,142100,2184076500,118200,118400,118400,118200,62
|
|
20230717,142000,2176741700,118700,118600,118700,118500,90
|
|
20230717,141900,2166066700,118600,118700,118800,118500,47
|
|
20230717,141800,2160487100,118600,118200,118600,117800,552
|
|
20230717,141700,2095111700,118200,117800,118300,117800,40
|
|
20230717,141600,2090398800,118200,118000,118400,118000,177
|
|
20230717,141500,2069482500,118100,117600,118100,117600,95
|
|
20230717,141400,2058283900,117700,117700,117700,117700,91
|
|
20230717,141300,2047573200,117600,116900,117700,116900,438
|
|
20230717,141200,1996095700,116900,116800,116900,116800,43
|
|
20230717,141100,1991070000,116700,116700,116700,116700,1
|
|
20230717,141000,1990953300,116300,116700,116700,116300,2
|
|
20230717,140900,1990720300,116600,116300,116600,116300,12
|
|
20230717,140800,1989324400,116300,116100,116300,116000,22
|
|
20230717,140700,1986770200,116300,116300,116300,116300,1
|
|
20230717,140600,1986653900,116200,116200,116200,116200,1
|
|
20230717,140500,1986537700,116300,116300,116300,116300,1
|
|
20230717,140400,1986421400,116500,116500,116500,116500,12
|
|
20230717,140300,1985023400,116500,116100,116500,116000,46
|
|
20230717,140200,1979676700,116500,116500,116500,116100,27
|
|
20230717,140100,1976534700,116500,116400,116500,116400,9
|
|
20230717,140000,1975486600,116400,116200,116400,116000,174
|
|
20230717,135900,1955286400,116200,116300,116400,116200,60
|
|
20230717,135800,1948304500,116500,116500,116500,116300,59
|
|
20230717,135700,1941431200,116500,116500,116500,116500,36
|
|
20230717,135600,1937237200,116500,116400,116500,116400,21
|
|
20230717,135500,1934791200,116400,116400,116400,116300,6
|
|
20230717,135400,1934093100,116400,116400,116400,116400,0
|
|
20230717,135300,1934093100,116400,116000,116400,115900,82
|
|
20230717,135200,1924563700,116000,116000,116000,116000,0
|
|
20230717,135100,1924563700,116000,116000,116000,116000,48
|
|
20230717,135000,1918995700,116000,115800,116000,115800,64
|
|
20230717,134900,1911578300,115700,115800,115800,115700,11
|
|
20230717,134800,1910304600,115800,115800,115800,115800,15
|
|
20230717,134700,1908567600,115800,115800,115800,115800,0
|
|
20230717,134600,1908567600,115800,115700,115800,115700,2
|
|
20230717,134500,1908336100,115600,115600,115600,115600,0
|
|
20230717,134400,1908336100,115600,115600,115600,115600,0
|
|
20230717,134300,1908336100,115600,115600,115600,115600,0
|
|
20230717,134200,1908336100,115600,115700,115700,115600,50
|
|
20230717,134100,1902552600,115700,115800,115800,115700,9
|
|
20230717,134000,1901511000,115800,115800,115800,115800,21
|
|
20230717,133900,1899079200,115800,115800,115800,115800,21
|
|
20230717,133800,1896647400,116000,115700,116000,115700,25
|
|
20230717,133700,1893754200,115800,115600,115800,115600,16
|
|
20230717,133600,1891903800,115700,115700,115700,115700,50
|
|
20230717,133500,1886118800,115600,115700,115700,115600,84
|
|
20230717,133400,1876401400,115800,115800,115800,115800,46
|
|
20230717,133300,1871074600,115800,115900,115900,115800,128
|
|
20230717,133200,1856247200,116000,116000,116000,116000,8
|
|
20230717,133100,1855319200,116000,116000,116000,116000,25
|
|
20230717,133000,1852419200,116000,116000,116000,116000,25
|
|
20230717,132900,1849519200,116000,116000,116000,115900,103
|
|
20230717,132800,1837581200,116000,116000,116000,115900,63
|
|
20230717,132700,1830274800,116000,116200,116200,116000,144
|
|
20230717,132600,1813566100,116600,116100,116600,116100,7
|
|
20230717,132500,1812752400,116200,116400,116400,116200,173
|
|
20230717,132400,1792648600,116600,116600,116600,116600,1
|
|
20230717,132300,1792532000,116600,116600,116600,116600,0
|
|
20230717,132200,1792532000,116600,116600,116600,116600,1
|
|
20230717,132100,1792415400,116600,116400,116600,116200,55
|
|
20230717,132000,1786020500,116400,116700,116700,116400,9
|
|
20230717,131900,1784972300,116700,116700,116700,116700,0
|
|
20230717,131800,1784972300,116700,116400,116700,116400,2
|
|
20230717,131700,1784739200,116300,116300,116300,116300,10
|
|
20230717,131600,1783576200,116300,116300,116300,116300,8
|
|
20230717,131500,1782645800,116300,116700,116700,116300,11
|
|
20230717,131400,1781365800,116600,116600,116600,116600,0
|
|
20230717,131300,1781365800,116600,116600,116600,116600,0
|
|
20230717,131200,1781365800,116600,116600,116600,116600,0
|
|
20230717,131100,1781365800,116600,116500,116600,116500,84
|
|
20230717,131000,1771579400,116500,116500,116500,116500,1
|
|
20230717,130900,1771462900,116500,116500,116500,116500,18
|
|
20230717,130800,1769365900,116800,116800,116800,116800,0
|
|
20230717,130700,1769365900,116800,116800,116800,116800,0
|
|
20230717,130600,1769365900,116800,116800,116800,116800,0
|
|
20230717,130500,1769365900,116800,116800,116800,116800,3
|
|
20230717,130400,1769015500,116800,116300,116800,116300,14
|
|
20230717,130300,1767386400,116300,116300,116300,116300,0
|
|
20230717,130200,1767386400,116300,116400,116400,116300,17
|
|
20230717,130100,1765408700,116300,116300,116300,116300,0
|
|
20230717,130000,1765408700,116300,116400,116400,116300,89
|
|
20230717,125900,1755051200,116500,116600,116600,116500,118
|
|
20230717,125800,1741300600,116600,116600,116600,116600,0
|
|
20230717,125700,1741300600,116600,116600,116600,116600,0
|
|
20230717,125600,1741300600,116600,116600,116600,116600,4
|
|
20230717,125500,1740834200,116600,116600,116600,116600,1
|
|
20230717,125400,1740717600,116900,116600,116900,116500,29
|
|
20230717,125300,1737335900,116600,116600,116600,116600,3
|
|
20230717,125200,1736986100,116600,116600,116600,116600,6
|
|
20230717,125100,1736286500,116600,116500,116800,116500,20
|
|
20230717,125000,1733951400,116700,116700,116700,116700,1
|
|
20230717,124900,1733834700,116800,116800,116800,116800,0
|
|
20230717,124800,1733834700,116800,116800,116800,116800,0
|
|
20230717,124700,1733834700,116800,116800,116800,116800,0
|
|
20230717,124600,1733834700,116800,116500,116800,116500,7
|
|
20230717,124500,1733018600,116500,116600,116600,116500,47
|
|
20230717,124400,1727543000,116600,116600,116600,116600,0
|
|
20230717,124300,1727543000,116600,116600,116600,116600,1
|
|
20230717,124200,1727426400,116500,116500,116500,116500,0
|
|
20230717,124100,1727426400,116500,116500,116500,116500,1
|
|
20230717,124000,1727309900,116900,116600,116900,116600,11
|
|
20230717,123900,1726027000,116900,116800,116900,116800,20
|
|
20230717,123800,1723690800,116800,116800,116800,116800,14
|
|
20230717,123700,1722055600,116600,116700,116700,116600,29
|
|
20230717,123600,1718673800,116700,116700,116700,116700,6
|
|
20230717,123500,1717973600,117100,117100,117100,117100,0
|
|
20230717,123400,1717973600,117100,117100,117100,117100,0
|
|
20230717,123300,1717973600,117100,117100,117100,117100,0
|
|
20230717,123200,1717973600,117100,117100,117100,117100,1
|
|
20230717,123100,1717856500,116500,116500,116500,116500,0
|
|
20230717,123000,1717856500,116500,116500,116500,116500,0
|
|
20230717,122900,1717856500,116500,116500,116500,116500,0
|
|
20230717,122800,1717856500,116500,117000,117000,116500,20
|
|
20230717,122700,1715525000,117100,117100,117100,117100,0
|
|
20230717,122600,1715525000,117100,117100,117100,117100,1
|
|
20230717,122500,1715407900,117100,117100,117100,117100,0
|
|
20230717,122400,1715407900,117100,117100,117100,117100,2
|
|
20230717,122300,1715173700,116500,116500,116500,116500,0
|
|
20230717,122200,1715173700,116500,117500,117600,116500,51
|
|
20230717,122100,1709227000,116500,116600,117000,116500,28
|
|
20230717,122000,1705961300,116600,116600,116600,116600,10
|
|
20230717,121900,1704795300,116600,116600,116600,116600,10
|
|
20230717,121800,1703629300,116600,116600,116600,116600,31
|
|
20230717,121700,1700014700,116500,116500,116500,116500,18
|
|
20230717,121600,1697917700,116500,116500,116500,116500,0
|
|
20230717,121500,1697917700,116500,116600,116600,116500,4
|
|
20230717,121400,1697451600,116600,116600,116600,116600,0
|
|
20230717,121300,1697451600,116600,116600,116600,116600,1
|
|
20230717,121200,1697335000,116900,116900,116900,116900,2
|
|
20230717,121100,1697101200,116200,116200,116200,116200,0
|
|
20230717,121000,1697101200,116200,116600,117000,116200,113
|
|
20230717,120900,1683940600,116500,117000,117000,116500,55
|
|
20230717,120800,1677517800,117000,117000,117000,117000,2
|
|
20230717,120700,1677283800,117500,117500,117500,117500,0
|
|
20230717,120600,1677283800,117500,117500,117500,117500,0
|
|
20230717,120500,1677283800,117500,117500,117500,117500,0
|
|
20230717,120400,1677283800,117500,117500,117500,117500,13
|
|
20230717,120300,1675756300,117500,117400,117500,117400,4
|
|
20230717,120200,1675286400,117000,117000,117000,117000,1
|
|
20230717,120100,1675169400,117000,117000,117000,117000,9
|
|
20230717,120000,1674116400,117600,117600,117600,117600,0
|
|
20230717,115900,1674116400,117600,117600,117600,117600,0
|
|
20230717,115800,1674116400,117600,117600,117600,117600,2
|
|
20230717,115700,1673881200,117000,117300,117300,117000,40
|
|
20230717,115600,1669198900,117600,117500,117600,117500,11
|
|
20230717,115500,1667906300,117500,117200,117500,117200,39
|
|
20230717,115400,1663324700,117200,116800,117200,116800,3
|
|
20230717,115300,1662973500,116400,116400,116400,116400,0
|
|
20230717,115200,1662973500,116400,117100,117100,116400,308
|
|
20230717,115100,1627046400,117100,117300,117300,117100,95
|
|
20230717,115000,1615910700,117500,117500,117500,117500,0
|
|
20230717,114900,1615910700,117500,117500,117500,117500,0
|
|
20230717,114800,1615910700,117500,117500,117500,117500,0
|
|
20230717,114700,1615910700,117500,117500,117500,117500,0
|
|
20230717,114600,1615910700,117500,117200,117500,117100,59
|
|
20230717,114500,1608996000,117200,117300,117300,117200,139
|
|
20230717,114400,1592699900,117400,117400,117400,117400,15
|
|
20230717,114300,1590938900,117400,117400,117400,117400,4
|
|
20230717,114200,1590469300,117400,117400,117400,117400,24
|
|
20230717,114100,1587651700,117600,117600,117600,117600,1
|
|
20230717,114000,1587534100,117600,117600,117600,117600,5
|
|
20230717,113900,1586946100,117600,117600,117600,117600,0
|
|
20230717,113800,1586946100,117600,117300,117600,117300,36
|
|
20230717,113700,1582723000,117300,117300,117300,117300,0
|
|
20230717,113600,1582723000,117300,117500,117500,117300,8
|
|
20230717,113500,1581783800,117500,117500,117500,117500,14
|
|
20230717,113400,1580138800,117800,117800,117800,117800,0
|
|
20230717,113300,1580138800,117800,117800,117800,117800,1
|
|
20230717,113200,1580021000,117900,117600,118000,117600,6
|
|
20230717,113100,1579314100,117900,117900,117900,117900,2
|
|
20230717,113000,1579078300,117700,117700,117700,117700,6
|
|
20230717,112900,1578372100,118100,118100,118100,118100,0
|
|
20230717,112800,1578372100,118100,118100,118100,118100,10
|
|
20230717,112700,1577191100,118000,118000,118000,118000,2
|
|
20230717,112600,1576955100,118100,118100,118100,118100,2
|
|
20230717,112500,1576718900,118200,118000,118200,118000,3
|
|
20230717,112400,1576364700,118000,118000,118000,118000,10
|
|
20230717,112300,1575184700,118000,118000,118000,118000,3
|
|
20230717,112200,1574830700,118200,118000,118200,118000,4
|
|
20230717,112100,1574358500,118000,117500,118000,117200,131
|
|
20230717,112000,1558993800,117300,117800,117800,117300,112
|
|
20230717,111900,1545854600,118200,117900,118200,117900,43
|
|
20230717,111800,1540774600,117800,118000,118000,117800,7
|
|
20230717,111700,1539948800,118000,117300,118000,117300,14
|
|
20230717,111600,1538301100,117300,117600,117600,117300,37
|
|
20230717,111500,1533958500,117600,118000,118000,117600,11
|
|
20230717,111400,1532664500,118000,118000,118000,118000,21
|
|
20230717,111300,1530186500,118000,118000,118000,118000,11
|
|
20230717,111200,1528888500,118000,118000,118000,118000,28
|
|
20230717,111100,1525584500,118000,117800,118000,117800,64
|
|
20230717,111000,1518035500,117400,117900,117900,117400,30
|
|
20230717,110900,1514508100,118000,118400,118400,118000,42
|
|
20230717,110800,1509539300,117600,118100,118400,117500,119
|
|
20230717,110700,1495549800,118300,118100,118300,118100,11
|
|
20230717,110600,1494249700,118000,117900,118000,117900,21
|
|
20230717,110500,1491771800,118000,118000,118000,117900,59
|
|
20230717,110400,1484812300,118000,118000,118000,118000,35
|
|
20230717,110300,1480682300,118000,118500,118500,118000,35
|
|
20230717,110200,1476548300,118500,118900,118900,118200,37
|
|
20230717,110100,1472163400,118800,118500,118800,118500,263
|
|
20230717,110000,1440955500,118800,118800,118800,118600,60
|
|
20230717,105900,1433833000,118700,118400,118800,118400,473
|
|
20230717,105800,1377712600,118400,118200,118500,118000,36
|
|
20230717,105700,1373452300,118500,118200,118500,118200,36
|
|
20230717,105600,1369192700,118000,118000,118000,118000,1
|
|
20230717,105500,1369074700,118200,117800,118200,117800,3
|
|
20230717,105400,1368720500,117700,117700,117700,117700,1
|
|
20230717,105300,1368602800,118500,118400,118500,118400,190
|
|
20230717,105200,1346095300,118400,118500,118500,118000,95
|
|
20230717,105100,1334866800,118000,118000,118000,117800,30
|
|
20230717,105000,1331327400,117800,117400,118000,117400,13
|
|
20230717,104900,1329800200,117700,117700,117700,117700,124
|
|
20230717,104800,1315205400,117500,117800,117800,117500,38
|
|
20230717,104700,1310736000,117700,117600,117700,117500,117
|
|
20230717,104600,1296981000,117700,117700,117700,117700,31
|
|
20230717,104500,1293332300,117700,117800,118000,117700,26
|
|
20230717,104400,1290269900,117800,117800,117800,117800,8
|
|
20230717,104300,1289327500,117800,118000,118500,117800,123
|
|
20230717,104200,1274777800,118000,118300,118500,118000,171
|
|
20230717,104100,1254551000,118500,118300,118600,118300,235
|
|
20230717,104000,1226703500,118500,118200,118600,118200,388
|
|
20230717,103900,1180739800,118200,118000,118400,118000,513
|
|
20230717,103800,1120148100,118000,118000,118000,117600,25
|
|
20230717,103700,1117199300,117600,118300,118300,117600,48
|
|
20230717,103600,1111549600,118300,117500,118400,117500,274
|
|
20230717,103500,1079226100,117500,117400,117500,117300,81
|
|
20230717,103400,1069711200,117400,116500,117600,116500,340
|
|
20230717,103300,1029929200,116200,115400,116300,115400,158
|
|
20230717,103200,1011597500,115400,115400,115400,115400,1
|
|
20230717,103100,1011482100,115400,115500,115500,115400,23
|
|
20230717,103000,1008826100,115500,115600,115600,115500,18
|
|
20230717,102900,1006746900,115600,115700,115700,115600,35
|
|
20230717,102800,1002700600,115700,115800,115800,115700,22
|
|
20230717,102700,1000153500,115800,115800,115800,115800,3
|
|
20230717,102600,999806100,115800,115800,115800,115800,9
|
|
20230717,102500,998763900,115800,115800,115800,115800,6
|
|
20230717,102400,998069100,115800,115800,115800,115800,8
|
|
20230717,102300,997142700,115800,115800,115800,115800,11
|
|
20230717,102200,995868900,115500,115500,115500,115500,0
|
|
20230717,102100,995868900,115500,115500,115500,115500,11
|
|
20230717,102000,994598400,115500,115600,115600,115500,6
|
|
20230717,101900,993905200,115800,115800,115800,115800,0
|
|
20230717,101800,993905200,115800,115800,115800,115800,0
|
|
20230717,101700,993905200,115800,115800,115800,115800,2
|
|
20230717,101600,993673600,115800,115800,115800,115800,0
|
|
20230717,101500,993673600,115800,115800,115800,115800,1
|
|
20230717,101400,993557800,115800,115800,115800,115800,1
|
|
20230717,101300,993442000,115600,115600,115600,115600,11
|
|
20230717,101200,992170400,115600,115600,115600,115600,0
|
|
20230717,101100,992170400,115600,115800,115800,115600,28
|
|
20230717,101000,988932000,115800,115800,115800,115600,78
|
|
20230717,100900,979903100,115800,115300,115800,115300,2
|
|
20230717,100800,979672000,115100,115100,115100,115100,0
|
|
20230717,100700,979672000,115100,115600,115600,115100,555
|
|
20230717,100600,915729200,115600,115600,115600,115600,4
|
|
20230717,100500,915266800,115800,115500,115800,115500,26
|
|
20230717,100400,912262500,115600,115600,115600,115600,52
|
|
20230717,100300,906251300,115600,115600,115600,115600,14
|
|
20230717,100200,904632900,115900,115900,115900,115900,0
|
|
20230717,100100,904632900,115900,115800,115900,115700,3
|
|
20230717,100000,904285500,115900,115900,115900,115900,0
|
|
20230717,095900,904285500,115900,115800,115900,115800,68
|
|
20230717,095800,896410100,115800,115600,115800,115000,232
|
|
20230717,095700,869677400,116300,116300,116300,116300,1
|
|
20230717,095600,869561100,115300,116300,116300,115300,60
|
|
20230717,095500,862626500,116100,116100,116100,116100,0
|
|
20230717,095400,862626500,116100,116100,116100,116100,3
|
|
20230717,095300,862278200,116100,116100,116100,116100,0
|
|
20230717,095200,862278200,116100,116500,116500,116100,10
|
|
20230717,095100,861116800,116400,116800,116800,116400,56
|
|
20230717,095000,854597600,116800,116400,116800,116400,198
|
|
20230717,094900,831494700,116400,116000,116400,116000,8
|
|
20230717,094800,830564500,116000,116000,116000,116000,27
|
|
20230717,094700,827432500,116000,115600,116000,115600,11
|
|
20230717,094600,826160500,115600,115500,115600,115500,105
|
|
20230717,094500,814027500,115000,115200,115200,114900,216
|
|
20230717,094400,789192400,115300,115400,115600,115300,258
|
|
20230717,094300,759424600,115400,115600,115600,115400,486
|
|
20230717,094200,703324700,115600,115900,115900,115600,438
|
|
20230717,094100,652622600,116000,116000,116000,116000,2
|
|
20230717,094000,652390600,116000,115900,116000,115900,3
|
|
20230717,093900,652042800,116000,116100,116100,116000,42
|
|
20230717,093800,647168700,116100,116500,116500,116100,7
|
|
20230717,093700,646353600,116500,116200,116500,116200,6
|
|
20230717,093600,645655600,116200,116200,116200,116200,44
|
|
20230717,093500,640542800,115700,115700,115700,115700,38
|
|
20230717,093400,636146200,115700,115700,115700,115700,8
|
|
20230717,093300,635220600,115700,115800,115800,115700,24
|
|
20230717,093200,632443600,115900,115900,115900,115900,11
|
|
20230717,093100,631168700,116200,116200,116200,116200,1
|
|
20230717,093000,631052500,116200,115900,116200,115900,32
|
|
20230717,092900,627335000,115900,116100,116100,115900,6
|
|
20230717,092800,626639200,115900,115900,115900,115900,1
|
|
20230717,092700,626523300,115400,115500,115500,115400,104
|
|
20230717,092600,614521500,115400,115600,115600,115300,141
|
|
20230717,092500,598232400,115700,116600,116600,115700,478
|
|
20230717,092400,542837700,116200,116700,116700,116100,85
|
|
20230717,092300,532965300,116700,116700,116700,116700,2
|
|
20230717,092200,532731900,116600,116600,116600,116600,0
|
|
20230717,092100,532731900,116600,116600,116600,116600,9
|
|
20230717,092000,531682500,116600,116500,116700,116500,4
|
|
20230717,091900,531216100,116700,116500,116700,116500,57
|
|
20230717,091800,524571900,116500,116300,116500,116000,29
|
|
20230717,091700,521202300,116100,116300,116300,116000,45
|
|
20230717,091600,515981600,116300,116000,116300,115900,102
|
|
20230717,091500,504146900,116100,116100,116100,116000,15
|
|
20230717,091400,502406500,115900,116500,116500,115900,392
|
|
20230717,091300,456876200,116500,116600,116600,116500,36
|
|
20230717,091200,452680900,116600,116600,116600,116600,13
|
|
20230717,091100,451165100,116600,116400,116600,116400,49
|
|
20230717,091000,445459600,116200,116100,116200,116100,14
|
|
20230717,090900,443833800,116200,116100,116200,115800,237
|
|
20230717,090800,416370400,116200,116800,116900,116200,74
|
|
20230717,090700,407746800,116800,116900,117600,116700,214
|
|
20230717,090600,382726100,116700,118500,119100,116500,920
|
|
20230717,090500,274267500,118500,117300,119400,117300,849
|
|
20230717,090400,173857700,117200,117100,117400,117100,353
|
|
20230717,090300,132440800,117300,116500,117300,116500,423
|
|
20230717,090200,82974900,116500,116100,116500,116100,59
|
|
20230717,090100,76124000,116100,115600,116100,115600,128
|
|
20230717,090000,61314600,115600,115700,116100,115600,486
|