671 lines
38 KiB
CSV
671 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200800,4659629500,190800,190800,190800,190800,662
|
|
20230705,200700,4659629500,190800,190800,190800,190800,0
|
|
20230705,200600,4659629500,190800,190800,190800,190800,0
|
|
20230705,200500,4659629500,190800,190800,190800,190800,0
|
|
20230705,200400,4659629500,190800,190800,190800,190800,0
|
|
20230705,200300,4659629500,190800,190800,190800,190800,0
|
|
20230705,200200,4659629500,190800,190800,190800,190800,0
|
|
20230705,200100,4659629500,190800,190800,190800,190800,0
|
|
20230705,200000,4659629500,190800,190800,190800,190800,0
|
|
20230705,195900,4659629500,190800,190800,190800,190800,0
|
|
20230705,195800,4659629500,190800,190800,190800,190800,0
|
|
20230705,195700,4659629500,190800,190800,190800,190800,0
|
|
20230705,195600,4659629500,190800,190800,190800,190800,0
|
|
20230705,195500,4659629500,190800,190800,190800,190800,0
|
|
20230705,195400,4659629500,190800,190800,190800,190800,0
|
|
20230705,195300,4659629500,190800,190800,190800,190800,0
|
|
20230705,195200,4659629500,190800,190800,190800,190800,0
|
|
20230705,195100,4659629500,190800,190800,190800,190800,0
|
|
20230705,195000,4659629500,190800,190800,190800,190800,0
|
|
20230705,194900,4659629500,190800,190800,190800,190800,0
|
|
20230705,194800,4659629500,190800,190800,190800,190800,0
|
|
20230705,194700,4659629500,190800,190800,190800,190800,0
|
|
20230705,194600,4659629500,190800,190800,190800,190800,0
|
|
20230705,194500,4659629500,190800,190800,190800,190800,0
|
|
20230705,194400,4659629500,190800,190800,190800,190800,0
|
|
20230705,194300,4659629500,190800,190800,190800,190800,0
|
|
20230705,194200,4659629500,190800,190800,190800,190800,0
|
|
20230705,194100,4659629500,190800,190800,190800,190800,0
|
|
20230705,194000,4659629500,190800,190800,190800,190800,0
|
|
20230705,193900,4659629500,190800,190800,190800,190800,0
|
|
20230705,193800,4659629500,190800,190800,190800,190800,662
|
|
20230705,193700,4659629500,190800,190800,190800,190800,0
|
|
20230705,193600,4659629500,190800,190800,190800,190800,0
|
|
20230705,193500,4659629500,190800,190800,190800,190800,0
|
|
20230705,193400,4659629500,190800,190800,190800,190800,0
|
|
20230705,193300,4659629500,190800,190800,190800,190800,0
|
|
20230705,193200,4659629500,190800,190800,190800,190800,0
|
|
20230705,193100,4659629500,190800,190800,190800,190800,0
|
|
20230705,193000,4659629500,190800,190800,190800,190800,0
|
|
20230705,192900,4659629500,190800,190800,190800,190800,0
|
|
20230705,192800,4659629500,190800,190800,190800,190800,0
|
|
20230705,192700,4659629500,190800,190800,190800,190800,0
|
|
20230705,192600,4659629500,190800,190800,190800,190800,0
|
|
20230705,192500,4659629500,190800,190800,190800,190800,0
|
|
20230705,192400,4659629500,190800,190800,190800,190800,0
|
|
20230705,192300,4659629500,190800,190800,190800,190800,0
|
|
20230705,192200,4659629500,190800,190800,190800,190800,0
|
|
20230705,192100,4659629500,190800,190800,190800,190800,0
|
|
20230705,192000,4659629500,190800,190800,190800,190800,0
|
|
20230705,191900,4659629500,190800,190800,190800,190800,0
|
|
20230705,191800,4659629500,190800,190800,190800,190800,0
|
|
20230705,191700,4659629500,190800,190800,190800,190800,0
|
|
20230705,191600,4659629500,190800,190800,190800,190800,0
|
|
20230705,191500,4659629500,190800,190800,190800,190800,0
|
|
20230705,191400,4659629500,190800,190800,190800,190800,0
|
|
20230705,191300,4659629500,190800,190800,190800,190800,0
|
|
20230705,191200,4659629500,190800,190800,190800,190800,0
|
|
20230705,191100,4659629500,190800,190800,190800,190800,0
|
|
20230705,191000,4659629500,190800,190800,190800,190800,0
|
|
20230705,190900,4659629500,190800,190800,190800,190800,0
|
|
20230705,190800,4659629500,190800,190800,190800,190800,662
|
|
20230705,190700,4659629500,190800,190800,190800,190800,0
|
|
20230705,190600,4659629500,190800,190800,190800,190800,0
|
|
20230705,190500,4659629500,190800,190800,190800,190800,0
|
|
20230705,190400,4659629500,190800,190800,190800,190800,0
|
|
20230705,190300,4659629500,190800,190800,190800,190800,0
|
|
20230705,190200,4659629500,190800,190800,190800,190800,0
|
|
20230705,190100,4659629500,190800,190800,190800,190800,0
|
|
20230705,190000,4659629500,190800,190800,190800,190800,0
|
|
20230705,185900,4659629500,190800,190800,190800,190800,0
|
|
20230705,185800,4659629500,190800,190800,190800,190800,0
|
|
20230705,185700,4659629500,190800,190800,190800,190800,0
|
|
20230705,185600,4659629500,190800,190800,190800,190800,0
|
|
20230705,185500,4659629500,190800,190800,190800,190800,0
|
|
20230705,185400,4659629500,190800,190800,190800,190800,0
|
|
20230705,185300,4659629500,190800,190800,190800,190800,0
|
|
20230705,185200,4659629500,190800,190800,190800,190800,0
|
|
20230705,185100,4659629500,190800,190800,190800,190800,0
|
|
20230705,185000,4659629500,190800,190800,190800,190800,0
|
|
20230705,184900,4659629500,190800,190800,190800,190800,0
|
|
20230705,184800,4659629500,190800,190800,190800,190800,0
|
|
20230705,184700,4659629500,190800,190800,190800,190800,0
|
|
20230705,184600,4659629500,190800,190800,190800,190800,0
|
|
20230705,184500,4659629500,190800,190800,190800,190800,0
|
|
20230705,184400,4659629500,190800,190800,190800,190800,0
|
|
20230705,184300,4659629500,190800,190800,190800,190800,0
|
|
20230705,184200,4659629500,190800,190800,190800,190800,0
|
|
20230705,184100,4659629500,190800,190800,190800,190800,0
|
|
20230705,184000,4659629500,190800,190800,190800,190800,0
|
|
20230705,183900,4659629500,190800,190800,190800,190800,0
|
|
20230705,183800,4659629500,190800,190800,190800,190800,662
|
|
20230705,183700,4659629500,190800,190800,190800,190800,0
|
|
20230705,183600,4659629500,190800,190800,190800,190800,0
|
|
20230705,183500,4659629500,190800,190800,190800,190800,0
|
|
20230705,183400,4659629500,190800,190800,190800,190800,0
|
|
20230705,183300,4659629500,190800,190800,190800,190800,0
|
|
20230705,183200,4659629500,190800,190800,190800,190800,0
|
|
20230705,183100,4659629500,190800,190800,190800,190800,0
|
|
20230705,183000,4659629500,190800,190800,190800,190800,0
|
|
20230705,182900,4659629500,190800,190800,190800,190800,0
|
|
20230705,182800,4659629500,190800,190800,190800,190800,0
|
|
20230705,182700,4659629500,190800,190800,190800,190800,0
|
|
20230705,182600,4659629500,190800,190800,190800,190800,0
|
|
20230705,182500,4659629500,190800,190800,190800,190800,0
|
|
20230705,182400,4659629500,190800,190800,190800,190800,0
|
|
20230705,182300,4659629500,190800,190800,190800,190800,0
|
|
20230705,182200,4659629500,190800,190800,190800,190800,0
|
|
20230705,182100,4659629500,190800,190800,190800,190800,0
|
|
20230705,182000,4659629500,190800,190800,190800,190800,0
|
|
20230705,181900,4659629500,190800,190800,190800,190800,0
|
|
20230705,181800,4659629500,190800,190800,190800,190800,0
|
|
20230705,181700,4659629500,190800,190800,190800,190800,0
|
|
20230705,181600,4659629500,190800,190800,190800,190800,0
|
|
20230705,181500,4659629500,190800,190800,190800,190800,0
|
|
20230705,181400,4659629500,190800,190800,190800,190800,0
|
|
20230705,181300,4659629500,190800,190800,190800,190800,0
|
|
20230705,181200,4659629500,190800,190800,190800,190800,0
|
|
20230705,181100,4659629500,190800,190800,190800,190800,0
|
|
20230705,181000,4659629500,190800,190800,190800,190800,0
|
|
20230705,180900,4659629500,190800,190800,190800,190800,0
|
|
20230705,180800,4659629500,190800,190800,190800,190800,662
|
|
20230705,180700,4659629500,190800,190800,190800,190800,0
|
|
20230705,180600,4659629500,190800,190800,190800,190800,0
|
|
20230705,180500,4659629500,190800,190800,190800,190800,0
|
|
20230705,180400,4659629500,190800,190800,190800,190800,0
|
|
20230705,180300,4659629500,190800,190800,190800,190800,0
|
|
20230705,180200,4659629500,190800,190800,190800,190800,0
|
|
20230705,180100,4659629500,190800,190800,190800,190800,0
|
|
20230705,180000,4659629500,190800,190800,190800,190800,0
|
|
20230705,175900,4659629500,190800,190800,190800,190800,0
|
|
20230705,175800,4659629500,190800,190800,190800,190800,0
|
|
20230705,175700,4659629500,190800,190800,190800,190800,0
|
|
20230705,175600,4659629500,190800,190800,190800,190800,0
|
|
20230705,175500,4659629500,190800,190800,190800,190800,0
|
|
20230705,175400,4659629500,190800,190800,190800,190800,0
|
|
20230705,175300,4659629500,190800,190800,190800,190800,0
|
|
20230705,175200,4659629500,190800,190800,190800,190800,0
|
|
20230705,175100,4659629500,190800,190800,190800,190800,0
|
|
20230705,175000,4659629500,190800,190800,190800,190800,0
|
|
20230705,174900,4659629500,190800,190800,190800,190800,0
|
|
20230705,174800,4659629500,190800,190800,190800,190800,0
|
|
20230705,174700,4659629500,190800,190800,190800,190800,0
|
|
20230705,174600,4659629500,190800,190800,190800,190800,0
|
|
20230705,174500,4659629500,190800,190800,190800,190800,0
|
|
20230705,174400,4659629500,190800,190800,190800,190800,0
|
|
20230705,174300,4659629500,190800,190800,190800,190800,0
|
|
20230705,174200,4659629500,190800,190800,190800,190800,0
|
|
20230705,174100,4659629500,190800,190800,190800,190800,0
|
|
20230705,174000,4659629500,190800,190800,190800,190800,0
|
|
20230705,173900,4659629500,190800,190800,190800,190800,0
|
|
20230705,173800,4659629500,190800,190800,190800,190800,662
|
|
20230705,173700,4659629500,190800,190800,190800,190800,0
|
|
20230705,173600,4659629500,190800,190800,190800,190800,0
|
|
20230705,173500,4659629500,190800,190800,190800,190800,0
|
|
20230705,173400,4659629500,190800,190800,190800,190800,0
|
|
20230705,173300,4659629500,190800,190800,190800,190800,0
|
|
20230705,173200,4659629500,190800,190800,190800,190800,0
|
|
20230705,173100,4659629500,190800,190800,190800,190800,0
|
|
20230705,173000,4659629500,190800,190800,190800,190800,0
|
|
20230705,172900,4659629500,190800,190800,190800,190800,0
|
|
20230705,172800,4659629500,190800,190800,190800,190800,0
|
|
20230705,172700,4659629500,190800,190800,190800,190800,0
|
|
20230705,172600,4659629500,190800,190800,190800,190800,0
|
|
20230705,172500,4659629500,190800,190800,190800,190800,0
|
|
20230705,172400,4659629500,190800,190800,190800,190800,0
|
|
20230705,172300,4659629500,190800,190800,190800,190800,0
|
|
20230705,172200,4659629500,190800,190800,190800,190800,0
|
|
20230705,172100,4659629500,190800,190800,190800,190800,0
|
|
20230705,172000,4659629500,190800,190800,190800,190800,0
|
|
20230705,171900,4659629500,190800,190800,190800,190800,0
|
|
20230705,171800,4659629500,190800,190800,190800,190800,0
|
|
20230705,171700,4659629500,190800,190800,190800,190800,0
|
|
20230705,171600,4659629500,190800,190800,190800,190800,0
|
|
20230705,171500,4659629500,190800,190800,190800,190800,0
|
|
20230705,171400,4659629500,190800,190800,190800,190800,0
|
|
20230705,171300,4659629500,190800,190800,190800,190800,0
|
|
20230705,171200,4659629500,190800,190800,190800,190800,0
|
|
20230705,171100,4659629500,190800,190800,190800,190800,0
|
|
20230705,171000,4659629500,190800,190800,190800,190800,0
|
|
20230705,170900,4659629500,190800,190800,190800,190800,0
|
|
20230705,170800,4659629500,190800,190800,190800,190800,662
|
|
20230705,170700,4659629500,190800,190800,190800,190800,0
|
|
20230705,170600,4659629500,190800,190800,190800,190800,0
|
|
20230705,170500,4659629500,190800,190800,190800,190800,0
|
|
20230705,170400,4659629500,190800,190800,190800,190800,0
|
|
20230705,170300,4659629500,190800,190800,190800,190800,0
|
|
20230705,170200,4659629500,190800,190800,190800,190800,0
|
|
20230705,170100,4659629500,190800,190800,190800,190800,0
|
|
20230705,170000,4659629500,190800,190800,190800,190800,0
|
|
20230705,165900,4659629500,190800,190800,190800,190800,0
|
|
20230705,165800,4659629500,190800,190800,190800,190800,0
|
|
20230705,165700,4659629500,190800,190800,190800,190800,0
|
|
20230705,165600,4659629500,190800,190800,190800,190800,0
|
|
20230705,165500,4659629500,190800,190800,190800,190800,0
|
|
20230705,165400,4659629500,190800,190800,190800,190800,0
|
|
20230705,165300,4659629500,190800,190800,190800,190800,0
|
|
20230705,165200,4659629500,190800,190800,190800,190800,0
|
|
20230705,165100,4659629500,190800,190800,190800,190800,0
|
|
20230705,165000,4659629500,190800,190800,190800,190800,0
|
|
20230705,164900,4659629500,190800,190800,190800,190800,0
|
|
20230705,164800,4659629500,190800,190800,190800,190800,0
|
|
20230705,164700,4659629500,190800,190800,190800,190800,0
|
|
20230705,164600,4659629500,190800,190800,190800,190800,0
|
|
20230705,164500,4659629500,190800,190800,190800,190800,0
|
|
20230705,164400,4659629500,190800,190800,190800,190800,0
|
|
20230705,164300,4659629500,190800,190800,190800,190800,0
|
|
20230705,164200,4659629500,190800,190800,190800,190800,0
|
|
20230705,164100,4659629500,190800,190800,190800,190800,0
|
|
20230705,164000,4659629500,190800,190800,190800,190800,0
|
|
20230705,163900,4659629500,190800,190800,190800,190800,0
|
|
20230705,163800,4659629500,190800,190800,190800,190800,662
|
|
20230705,163700,4659629500,190800,190800,190800,190800,0
|
|
20230705,163600,4659629500,190800,190800,190800,190800,0
|
|
20230705,163500,4659629500,190800,190800,190800,190800,0
|
|
20230705,163400,4659629500,190800,190800,190800,190800,0
|
|
20230705,163300,4659629500,190800,190800,190800,190800,0
|
|
20230705,163200,4659629500,190800,190800,190800,190800,0
|
|
20230705,163100,4659629500,190800,190800,190800,190800,0
|
|
20230705,163000,4659629500,190800,190800,190800,190800,0
|
|
20230705,162900,4659629500,190800,190800,190800,190800,0
|
|
20230705,162800,4659629500,190800,190800,190800,190800,0
|
|
20230705,162700,4659629500,190800,190800,190800,190800,0
|
|
20230705,162600,4659629500,190800,190800,190800,190800,0
|
|
20230705,162500,4659629500,190800,190800,190800,190800,0
|
|
20230705,162400,4659629500,190800,190800,190800,190800,0
|
|
20230705,162300,4659629500,190800,190800,190800,190800,0
|
|
20230705,162200,4659629500,190800,190800,190800,190800,0
|
|
20230705,162100,4659629500,190800,190800,190800,190800,0
|
|
20230705,162000,4659629500,190800,190800,190800,190800,0
|
|
20230705,161900,4659629500,190800,190800,190800,190800,0
|
|
20230705,161800,4659629500,190800,190800,190800,190800,0
|
|
20230705,161700,4659629500,190800,190800,190800,190800,0
|
|
20230705,161600,4659629500,190800,190800,190800,190800,0
|
|
20230705,161500,4659629500,190800,190800,190800,190800,0
|
|
20230705,161400,4659629500,190800,190800,190800,190800,0
|
|
20230705,161300,4659629500,190800,190800,190800,190800,0
|
|
20230705,161200,4659629500,190800,190800,190800,190800,0
|
|
20230705,161100,4659629500,190800,190800,190800,190800,0
|
|
20230705,161000,4659629500,190800,190800,190800,190800,0
|
|
20230705,160900,4659629500,190800,190800,190800,190800,0
|
|
20230705,160800,4659629500,190800,190800,190800,190800,662
|
|
20230705,160700,4659629500,190800,190800,190800,190800,0
|
|
20230705,160600,4659629500,190800,190800,190800,190800,0
|
|
20230705,160500,4659629500,190800,190800,190800,190800,0
|
|
20230705,160400,4659629500,190800,190800,190800,190800,0
|
|
20230705,160300,4659629500,190800,190800,190800,190800,0
|
|
20230705,160200,4659629500,190800,190800,190800,190800,0
|
|
20230705,160100,4659629500,190800,190800,190800,190800,0
|
|
20230705,160000,4659629500,190800,190800,190800,190800,0
|
|
20230705,155900,4659629500,190800,190800,190800,190800,0
|
|
20230705,155800,4659629500,190800,190800,190800,190800,0
|
|
20230705,155700,4659629500,190800,190800,190800,190800,0
|
|
20230705,155600,4659629500,190800,190800,190800,190800,0
|
|
20230705,155500,4659629500,190800,190800,190800,190800,0
|
|
20230705,155400,4659629500,190800,190800,190800,190800,0
|
|
20230705,155300,4659629500,190800,190800,190800,190800,0
|
|
20230705,155200,4659629500,190800,190800,190800,190800,0
|
|
20230705,155100,4659629500,190800,190800,190800,190800,0
|
|
20230705,155000,4659629500,190800,190800,190800,190800,0
|
|
20230705,154900,4659629500,190800,190800,190800,190800,0
|
|
20230705,154800,4659629500,190800,190800,190800,190800,0
|
|
20230705,154700,4659629500,190800,190800,190800,190800,0
|
|
20230705,154600,4659629500,190800,190800,190800,190800,0
|
|
20230705,154500,4659629500,190800,190800,190800,190800,0
|
|
20230705,154400,4659629500,190800,190800,190800,190800,0
|
|
20230705,154300,4659629500,190800,190800,190800,190800,0
|
|
20230705,154200,4659629500,190800,190800,190800,190800,0
|
|
20230705,154100,4659629500,190800,190800,190800,190800,0
|
|
20230705,154000,4659629500,190800,190800,190800,190800,0
|
|
20230705,153900,4659629500,190800,190800,190800,190800,0
|
|
20230705,153800,4659629500,190800,190800,190800,190800,662
|
|
20230705,153700,4659629500,190800,190800,190800,190800,0
|
|
20230705,153600,4659629500,190800,190800,190800,190800,0
|
|
20230705,153500,4659629500,190800,190800,190800,190800,0
|
|
20230705,153400,4659629500,190800,190800,190800,190800,0
|
|
20230705,153300,4659629500,190800,190800,190800,190800,0
|
|
20230705,153200,4659629500,190800,190800,190800,190800,0
|
|
20230705,153100,4659629500,190800,190800,190800,190800,0
|
|
20230705,153000,4659629500,190800,190800,190800,190800,662
|
|
20230705,152900,4533319900,191200,191200,191200,191200,0
|
|
20230705,152800,4533319900,191200,191200,191200,191200,0
|
|
20230705,152700,4533319900,191200,191200,191200,191200,0
|
|
20230705,152600,4533319900,191200,191200,191200,191200,0
|
|
20230705,152500,4533319900,191200,191200,191200,191200,0
|
|
20230705,152400,4533319900,191200,191200,191200,191200,0
|
|
20230705,152300,4533319900,191200,191200,191200,191200,0
|
|
20230705,152200,4533319900,191200,191200,191200,191200,0
|
|
20230705,152100,4533319900,191200,191200,191200,191200,0
|
|
20230705,152000,4533319900,191200,191200,191200,191200,0
|
|
20230705,151900,4533319900,191200,191300,191300,191200,173
|
|
20230705,151800,4500236300,191300,191800,191800,191300,31
|
|
20230705,151700,4494296900,191800,191700,191900,191700,87
|
|
20230705,151600,4477608300,191700,191900,191900,191700,84
|
|
20230705,151500,4461493100,191800,191700,191800,191600,97
|
|
20230705,151400,4442896400,191700,191700,191700,191600,46
|
|
20230705,151300,4434081400,191700,191700,191800,191600,65
|
|
20230705,151200,4421622000,191800,191300,191800,191300,49
|
|
20230705,151100,4412240100,191300,191800,191800,191200,75
|
|
20230705,151000,4397868700,191800,191800,191900,191700,99
|
|
20230705,150900,4378878900,191900,191900,191900,191800,42
|
|
20230705,150800,4370819400,191800,191900,191900,191800,40
|
|
20230705,150700,4363145300,191900,191600,191900,191600,71
|
|
20230705,150600,4349527500,191600,191500,191600,191500,97
|
|
20230705,150500,4330946500,191600,191700,191700,191500,56
|
|
20230705,150400,4320215200,191700,191600,191700,191600,51
|
|
20230705,150300,4310439200,191700,191600,191700,191600,45
|
|
20230705,150200,4301815300,191600,191700,191700,191600,38
|
|
20230705,150100,4294531000,191700,191700,191800,191600,59
|
|
20230705,150000,4283218700,191600,191800,191800,191600,54
|
|
20230705,145900,4272868000,191700,191900,192000,191600,108
|
|
20230705,145800,4252149700,191800,191700,191900,191700,60
|
|
20230705,145700,4240642000,191800,191900,191900,191700,76
|
|
20230705,145600,4226063800,191900,191900,192000,191800,193
|
|
20230705,145500,4189028600,191800,191800,191900,191700,67
|
|
20230705,145400,4176178000,191800,191700,191800,191700,108
|
|
20230705,145300,4155464900,191700,191700,191800,191700,58
|
|
20230705,145200,4144344800,191700,191700,191700,191600,44
|
|
20230705,145100,4135910300,191700,191700,191700,191600,101
|
|
20230705,145000,4116549400,191700,191600,191700,191600,32
|
|
20230705,144900,4110416200,191700,191600,191700,191500,148
|
|
20230705,144800,4082058900,191500,191500,191600,191400,42
|
|
20230705,144700,4074015200,191500,191600,191600,191500,74
|
|
20230705,144600,4059838400,191600,191500,191600,191500,55
|
|
20230705,144500,4049302300,191600,191500,191600,191500,58
|
|
20230705,144400,4038191900,191500,191400,191600,191400,73
|
|
20230705,144300,4024213100,191400,191400,191400,191400,38
|
|
20230705,144200,4016939900,191300,191600,191600,191300,62
|
|
20230705,144100,4005067000,191600,191500,191700,191500,57
|
|
20230705,144000,3994151000,191800,191200,191800,191100,217
|
|
20230705,143900,3952621300,191200,191000,191200,191000,65
|
|
20230705,143800,3940198100,190900,191000,191000,190900,41
|
|
20230705,143700,3932367500,191000,191000,191000,190900,43
|
|
20230705,143600,3924154700,191000,191100,191100,191000,25
|
|
20230705,143500,3919379400,191200,191200,191200,191000,7
|
|
20230705,143400,3918041800,191100,191100,191200,191000,187
|
|
20230705,143300,3882305800,191100,190900,191100,190900,54
|
|
20230705,143200,3871995200,190900,190800,190900,190800,6
|
|
20230705,143100,3870850200,190900,190800,190900,190800,95
|
|
20230705,143000,3852723200,190700,190700,190800,190700,19
|
|
20230705,142900,3849099000,190700,190700,190700,190700,57
|
|
20230705,142800,3838229100,190700,190700,190800,190700,8
|
|
20230705,142700,3836703200,190700,190800,190800,190700,27
|
|
20230705,142600,3831553100,190700,190800,190800,190700,19
|
|
20230705,142500,3827928900,190800,190700,190800,190700,5
|
|
20230705,142400,3826975300,190800,190700,190800,190700,8
|
|
20230705,142300,3825449200,190800,190700,190800,190700,13
|
|
20230705,142200,3822969800,190800,190700,190800,190700,12
|
|
20230705,142100,3820681200,190700,190800,190800,190700,7
|
|
20230705,142000,3819345800,190800,190700,190800,190700,20
|
|
20230705,141900,3815530800,190800,190900,190900,190800,72
|
|
20230705,141800,3801792200,190800,190900,190900,190800,16
|
|
20230705,141700,3798739200,190900,190900,190900,190900,5
|
|
20230705,141600,3797784700,190900,191000,191000,190900,84
|
|
20230705,141500,3781740900,191000,190800,191000,190800,22
|
|
20230705,141400,3777540600,190900,190700,190900,190700,30
|
|
20230705,141300,3771817600,190700,190600,190700,190600,13
|
|
20230705,141200,3769339200,190600,190700,190700,190600,3
|
|
20230705,141100,3768767200,190700,190600,190800,190600,60
|
|
20230705,141000,3757325800,190600,190500,190600,190500,16
|
|
20230705,140900,3754277500,190600,190600,190600,190600,2
|
|
20230705,140800,3753896300,190500,190500,190500,190500,19
|
|
20230705,140700,3750276800,190500,190200,190500,190200,34
|
|
20230705,140600,3743802700,190200,190700,190700,190200,52
|
|
20230705,140500,3733895000,190700,190700,190700,190700,10
|
|
20230705,140400,3731988000,190600,190600,190800,190600,13
|
|
20230705,140300,3729509400,190700,190400,190700,190400,85
|
|
20230705,140200,3713308200,190400,190600,190700,190300,95
|
|
20230705,140100,3695215000,190700,190700,190700,190600,8
|
|
20230705,140000,3693689700,190600,190700,190700,190600,13
|
|
20230705,135900,3691210800,190700,190900,190900,190700,220
|
|
20230705,135800,3649243800,191000,190900,191000,190900,4
|
|
20230705,135700,3648480100,191000,190900,191100,190900,37
|
|
20230705,135600,3641410900,190800,191000,191100,190800,203
|
|
20230705,135500,3602650300,191100,191000,191100,191000,11
|
|
20230705,135400,3600548400,191000,191100,191100,191000,7
|
|
20230705,135300,3599211300,191000,191000,191100,191000,12
|
|
20230705,135200,3596918900,191000,191100,191100,191000,2
|
|
20230705,135100,3596536800,191100,191000,191100,191000,4
|
|
20230705,135000,3595772600,191100,191100,191100,191100,46
|
|
20230705,134900,3586982000,191100,191100,191100,191000,24
|
|
20230705,134800,3582397800,191100,191100,191100,191100,1
|
|
20230705,134700,3582206700,191000,190800,191100,190800,53
|
|
20230705,134600,3572087700,190900,190800,190900,190800,37
|
|
20230705,134500,3565027700,190900,190800,190900,190800,7
|
|
20230705,134400,3563691500,191000,190900,191100,190900,34
|
|
20230705,134300,3557197700,190900,190900,190900,190900,14
|
|
20230705,134200,3554525100,190900,190800,190900,190800,7
|
|
20230705,134100,3553189300,191100,190700,191100,190700,57
|
|
20230705,134000,3542310100,191400,191700,191700,190000,1008
|
|
20230705,133900,3350406600,191700,191300,191700,191300,12
|
|
20230705,133800,3348110400,191300,191200,191400,191200,19
|
|
20230705,133700,3344476900,191100,191200,191200,191100,21
|
|
20230705,133600,3340462500,191200,190900,191200,190900,44
|
|
20230705,133500,3332057000,190800,190700,190800,190600,24
|
|
20230705,133400,3327479800,190700,190700,190700,190700,1
|
|
20230705,133300,3327289100,190700,190600,190800,190400,122
|
|
20230705,133200,3304050700,190700,190500,190700,190500,32
|
|
20230705,133100,3297950400,190500,190600,190600,190400,25
|
|
20230705,133000,3293187300,190500,190800,190800,190400,106
|
|
20230705,132900,3272984300,190800,191000,191000,190800,24
|
|
20230705,132800,3268403100,191000,190900,191000,190900,16
|
|
20230705,132700,3265348500,191000,190600,191000,190600,98
|
|
20230705,132600,3246663100,190600,190600,190600,190500,37
|
|
20230705,132500,3239612500,190600,190500,190600,190500,10
|
|
20230705,132400,3237707400,190500,190600,190600,190400,88
|
|
20230705,132300,3220944900,190600,190600,190700,190600,23
|
|
20230705,132200,3216560900,190700,190700,190700,190700,17
|
|
20230705,132100,3213319000,190700,190800,190800,190600,15
|
|
20230705,132000,3210458100,190800,190700,191000,190600,158
|
|
20230705,131900,3180321500,190800,190800,190800,190700,4
|
|
20230705,131800,3179558500,190700,190800,190800,190700,14
|
|
20230705,131700,3176888300,190700,190700,190800,190700,5
|
|
20230705,131600,3175934700,190800,190700,190800,190700,32
|
|
20230705,131500,3169831700,190800,191000,191000,190800,24
|
|
20230705,131400,3165250400,191000,191000,191200,191000,30
|
|
20230705,131300,3159519800,191100,191100,191200,191100,7
|
|
20230705,131200,3158182000,191200,191200,191200,191200,1
|
|
20230705,131100,3157990800,191100,191200,191200,191000,15
|
|
20230705,131000,3155124300,191200,191200,191300,191200,8
|
|
20230705,130900,3153594300,191300,190700,191300,190700,34
|
|
20230705,130800,3147105400,190600,190700,190700,190600,16
|
|
20230705,130700,3144055000,190800,191100,191100,190700,20
|
|
20230705,130600,3140238300,191200,191000,191200,191000,33
|
|
20230705,130500,3133933000,191100,191100,191200,191100,30
|
|
20230705,130400,3128199500,191100,191000,191100,191000,2
|
|
20230705,130300,3127817400,191000,191000,191100,191000,7
|
|
20230705,130200,3126480200,191100,191100,191100,191100,2
|
|
20230705,130100,3126098000,191100,191300,191300,191100,10
|
|
20230705,130000,3124186500,191200,191000,191500,191000,33
|
|
20230705,125900,3117876300,191000,191000,191000,190900,6
|
|
20230705,125800,3116730600,191000,190900,191000,190900,31
|
|
20230705,125700,3110812400,190900,190900,190900,190900,6
|
|
20230705,125600,3109667000,191000,190600,191900,190600,154
|
|
20230705,125500,3080219300,190600,190700,190700,190500,45
|
|
20230705,125400,3071644100,190900,190900,190900,190900,1
|
|
20230705,125300,3071453200,190800,190800,190800,190800,14
|
|
20230705,125200,3068782000,190700,191100,191100,190700,22
|
|
20230705,125100,3064583000,190700,190700,190800,190700,52
|
|
20230705,125000,3054662600,190800,190400,190800,190400,96
|
|
20230705,124900,3036359500,190300,190000,190300,190000,139
|
|
20230705,124800,3009932000,190100,190000,190100,190000,14
|
|
20230705,124700,3007271700,190000,190000,190100,190000,4
|
|
20230705,124600,3006511600,190000,190100,190100,190000,7
|
|
20230705,124500,3005181400,190000,190100,190100,190000,13
|
|
20230705,124400,3002711100,190000,190100,190100,190000,18
|
|
20230705,124300,2999291000,190000,190000,190000,190000,3
|
|
20230705,124200,2998721000,190100,190000,190100,190000,5
|
|
20230705,124100,2997770900,190100,190100,190100,190100,206
|
|
20230705,124000,2958610300,190200,190300,190300,190200,13
|
|
20230705,123900,2956137000,190300,190400,190400,190300,6
|
|
20230705,123800,2954995100,190400,190100,190600,190100,77
|
|
20230705,123700,2940343200,190100,190200,190200,190100,9
|
|
20230705,123600,2938632200,190200,190100,190200,190100,6
|
|
20230705,123500,2937491300,190100,190200,190200,190100,19
|
|
20230705,123400,2933879200,190100,190100,190100,190100,17
|
|
20230705,123300,2930647500,190200,190100,190200,190100,11
|
|
20230705,123200,2928556300,190200,190100,190200,190100,2
|
|
20230705,123100,2928176000,190200,190100,190200,190100,14
|
|
20230705,123000,2925513900,190200,190100,190200,190100,10
|
|
20230705,122900,2923612300,190200,190200,190200,190100,20
|
|
20230705,122800,2919808600,190500,190100,190600,190100,27
|
|
20230705,122700,2914671500,190200,190600,190600,190200,5
|
|
20230705,122600,2913720100,190500,190700,190700,190200,18
|
|
20230705,122500,2910294200,190700,190600,190700,190400,20
|
|
20230705,122400,2906483600,190600,190600,190700,190600,19
|
|
20230705,122300,2902862100,190600,190200,190700,190200,104
|
|
20230705,122200,2883065700,190200,190200,190600,190100,82
|
|
20230705,122100,2867461700,190200,190400,190400,190200,78
|
|
20230705,122000,2852623100,190400,190500,190600,190400,12
|
|
20230705,121900,2850337100,190600,190700,190700,190600,31
|
|
20230705,121800,2844428300,190600,190600,190700,190600,8
|
|
20230705,121700,2842903400,190600,190600,190600,190600,7
|
|
20230705,121600,2841569200,190700,190600,190700,190600,7
|
|
20230705,121500,2840234800,190600,190600,190700,190600,17
|
|
20230705,121400,2836994000,190600,190500,190700,190500,47
|
|
20230705,121300,2828036200,190500,190600,190600,190500,2
|
|
20230705,121200,2827655100,190500,190600,190600,190500,6
|
|
20230705,121100,2826512000,190600,190300,190600,190300,53
|
|
20230705,121000,2816425600,190200,190300,190300,190200,12
|
|
20230705,120900,2814143100,190300,190400,190400,190200,33
|
|
20230705,120800,2807863300,190500,190600,190600,190500,34
|
|
20230705,120700,2801386000,190600,190500,190600,190500,2
|
|
20230705,120600,2801004900,190500,190500,190600,190500,8
|
|
20230705,120500,2799480800,190500,190600,190600,190500,6
|
|
20230705,120400,2798337600,190500,190600,190600,190500,2
|
|
20230705,120300,2797956500,190500,190200,190500,190200,94
|
|
20230705,120200,2780064200,190200,190200,190300,190200,28
|
|
20230705,120100,2774738300,190200,190300,190300,190200,3
|
|
20230705,120000,2774167600,190200,190300,190300,190200,5
|
|
20230705,115900,2773216300,190300,190200,190300,190200,11
|
|
20230705,115800,2771124000,190300,190200,190300,190200,37
|
|
20230705,115700,2764085800,190200,190200,190300,190200,33
|
|
20230705,115600,2757809000,190200,190400,190400,190200,26
|
|
20230705,115500,2752861700,190400,190400,190500,190400,16
|
|
20230705,115400,2749814700,190400,190300,190600,190300,18
|
|
20230705,115300,2746387500,190300,190500,190600,190300,18
|
|
20230705,115200,2742959700,190500,190600,190700,190500,24
|
|
20230705,115100,2738385100,190700,190400,190700,190400,32
|
|
20230705,115000,2732288600,190400,190300,190400,190200,44
|
|
20230705,114900,2723914600,190300,190600,190600,190300,172
|
|
20230705,114800,2691149600,190600,190700,190700,190600,5
|
|
20230705,114700,2690196500,190700,190700,190700,190600,14
|
|
20230705,114600,2687527600,190600,190600,190700,190600,12
|
|
20230705,114500,2685240300,190600,190700,190700,190600,20
|
|
20230705,114400,2681428200,190600,190700,190700,190600,8
|
|
20230705,114300,2679902800,190700,190800,190800,190700,24
|
|
20230705,114200,2675325600,190900,190800,190900,190800,23
|
|
20230705,114100,2670937100,190900,190800,190900,190800,9
|
|
20230705,114000,2669219100,190800,190900,190900,190800,15
|
|
20230705,113900,2666356900,190800,190800,190900,190800,9
|
|
20230705,113800,2664639600,190800,190900,190900,190800,9
|
|
20230705,113700,2662921800,190800,190800,190900,190800,8
|
|
20230705,113600,2661395100,190800,191000,191000,190800,12
|
|
20230705,113500,2659104300,191100,191100,191100,191000,14
|
|
20230705,113400,2656429500,191000,191200,191200,191000,4
|
|
20230705,113300,2655665000,191200,191000,191200,191000,17
|
|
20230705,113200,2652416900,191000,190800,191100,190700,25
|
|
20230705,113100,2647643400,190800,191000,191000,190800,11
|
|
20230705,113000,2645543100,191000,191000,191100,191000,18
|
|
20230705,112900,2642104600,191100,191000,191100,190900,19
|
|
20230705,112800,2638475600,191000,191000,191100,191000,17
|
|
20230705,112700,2635228500,191000,191000,191100,191000,15
|
|
20230705,112600,2632363300,191100,191200,191200,191000,21
|
|
20230705,112500,2628349800,191100,190800,191100,190800,65
|
|
20230705,112400,2615934400,191000,191100,191100,191000,22
|
|
20230705,112300,2611731700,191200,191000,191300,191000,17
|
|
20230705,112200,2608480300,191000,191000,191400,190700,50
|
|
20230705,112100,2598935600,191000,191300,191300,190800,255
|
|
20230705,112000,2550181900,191300,191500,191500,191300,20
|
|
20230705,111900,2546354800,191500,191700,191800,191500,41
|
|
20230705,111800,2538498200,191700,191600,191700,191600,17
|
|
20230705,111700,2535239600,191500,191700,191700,191500,4
|
|
20230705,111600,2534473200,191700,191700,191700,191700,1
|
|
20230705,111500,2534281500,191600,191500,191700,191500,11
|
|
20230705,111400,2532173900,191700,191500,191800,191500,40
|
|
20230705,111300,2524511900,191500,191500,191500,191500,7
|
|
20230705,111200,2523171400,191500,191600,191700,191500,16
|
|
20230705,111100,2520105700,191600,191700,191700,191600,37
|
|
20230705,111000,2513015900,191800,191900,191900,191800,10
|
|
20230705,110900,2511097500,191900,191900,192000,191900,29
|
|
20230705,110800,2505532300,192000,191900,192000,191900,6
|
|
20230705,110700,2504380600,191900,192000,192000,191900,6
|
|
20230705,110600,2503229100,192000,191900,192000,191800,39
|
|
20230705,110500,2495745000,191800,191800,191800,191800,7
|
|
20230705,110400,2494402400,191900,191800,191900,191800,3
|
|
20230705,110300,2493826900,191800,191900,191900,191800,14
|
|
20230705,110200,2491140700,191900,191900,191900,191800,17
|
|
20230705,110100,2487879500,191900,191900,191900,191800,9
|
|
20230705,110000,2486152800,191900,191700,191900,191600,46
|
|
20230705,105900,2477330800,191800,191800,191800,191700,7
|
|
20230705,105800,2475988600,191800,191800,191800,191700,11
|
|
20230705,105700,2473879700,191800,191900,191900,191800,5
|
|
20230705,105600,2472920600,191900,191900,191900,191900,0
|
|
20230705,105500,2472920600,191900,191600,191900,191600,23
|
|
20230705,105400,2468510600,191800,191300,191800,191300,54
|
|
20230705,105300,2458175900,191400,192000,192000,191300,59
|
|
20230705,105200,2446872400,192100,192100,192100,192000,67
|
|
20230705,105100,2434003800,192100,191600,192100,191600,296
|
|
20230705,105000,2377162500,191600,191400,191800,191300,57
|
|
20230705,104900,2366249300,191400,191600,191600,191400,74
|
|
20230705,104800,2352075200,191600,191800,191800,191600,3
|
|
20230705,104700,2351500000,191700,191500,191800,191500,78
|
|
20230705,104600,2336555700,191400,191400,191400,191400,14
|
|
20230705,104500,2333876100,191500,191400,191500,191300,8
|
|
20230705,104400,2332344900,191500,191400,191500,191400,18
|
|
20230705,104300,2328898200,191600,191600,191600,191400,19
|
|
20230705,104200,2325260500,191700,191600,191700,191400,15
|
|
20230705,104100,2322386000,191700,191600,191700,191600,13
|
|
20230705,104000,2319895100,191600,191600,191700,191600,5
|
|
20230705,103900,2318936900,191700,191700,191800,191700,6
|
|
20230705,103800,2317786500,191700,191800,191800,191700,34
|
|
20230705,103700,2311266100,191800,191800,192000,191800,14
|
|
20230705,103600,2308580400,191800,191700,191800,191700,3
|
|
20230705,103500,2308005200,191600,191400,191600,191400,28
|
|
20230705,103400,2302641800,191400,191600,191700,191400,37
|
|
20230705,103300,2295554300,191500,191700,191700,191500,19
|
|
20230705,103200,2291913300,191800,191700,191800,191700,2
|
|
20230705,103100,2291529800,191700,191500,191700,191500,13
|
|
20230705,103000,2289039600,191500,191400,191500,191300,40
|
|
20230705,102900,2281384000,191300,191300,191300,191300,31
|
|
20230705,102800,2275453700,191300,191500,191500,191300,38
|
|
20230705,102700,2268180900,191300,191900,191900,191100,91
|
|
20230705,102600,2250745000,192000,192100,192100,192000,8
|
|
20230705,102500,2249208600,192000,192500,192600,192000,26
|
|
20230705,102400,2244213800,192600,192000,192600,192000,59
|
|
20230705,102300,2232875200,192000,192200,192200,191800,168
|
|
20230705,102200,2200621300,192300,192500,192600,192300,117
|
|
20230705,102100,2178115400,192600,192400,192600,192400,32
|
|
20230705,102000,2171955500,192400,192400,192500,192400,51
|
|
20230705,101900,2162141800,192500,192500,192500,192500,11
|
|
20230705,101800,2160024300,192500,192700,192700,192500,9
|
|
20230705,101700,2158291200,192800,192900,192900,192500,30
|
|
20230705,101600,2152511900,192900,193100,193200,192900,44
|
|
20230705,101500,2144017700,193200,193200,193200,193000,58
|
|
20230705,101400,2132812300,193200,193200,193300,193200,31
|
|
20230705,101300,2126822000,193200,193300,193300,192900,61
|
|
20230705,101200,2115041000,193300,192900,193300,192800,170
|
|
20230705,101100,2082215500,192900,192600,192900,192600,52
|
|
20230705,101000,2072194500,192600,192600,192600,192500,11
|
|
20230705,100900,2070076800,192600,192900,192900,192600,71
|
|
20230705,100800,2056395200,192900,192500,192900,192400,76
|
|
20230705,100700,2041763700,192600,192700,193000,192600,111
|
|
20230705,100600,2020363500,192600,192800,193000,192500,158
|
|
20230705,100500,1989923300,192800,192800,193000,192800,167
|
|
20230705,100400,1957710800,192800,192000,193000,191900,111
|
|
20230705,100300,1936340600,192000,192000,192100,192000,33
|
|
20230705,100200,1930004500,192000,192100,192400,192000,159
|
|
20230705,100100,1899451900,192200,191400,192500,191400,324
|
|
20230705,100000,1837270600,191300,191100,191900,190800,70
|
|
20230705,095900,1823884900,191300,191300,191900,191000,238
|
|
20230705,095800,1778342400,190900,190300,191600,190300,171
|
|
20230705,095700,1745679000,190200,189900,190200,189500,104
|
|
20230705,095600,1725936700,190000,190100,190100,190000,10
|
|
20230705,095500,1724036500,190100,189400,190100,189400,72
|
|
20230705,095400,1710383500,189300,189600,189600,189300,50
|
|
20230705,095300,1700914100,189300,189800,189800,189300,117
|
|
20230705,095200,1678728300,189800,189100,190200,189100,257
|
|
20230705,095100,1630011500,189100,189200,189300,189100,83
|
|
20230705,095000,1614312600,189200,189200,189300,189200,57
|
|
20230705,094900,1603527400,189200,189200,189300,189100,42
|
|
20230705,094800,1595582100,189100,189100,189600,189100,198
|
|
20230705,094700,1558112400,189200,189200,189200,189100,48
|
|
20230705,094600,1549034400,189200,189100,189500,189000,236
|
|
20230705,094500,1504358800,189100,189300,189300,189100,118
|
|
20230705,094400,1482037900,189200,189000,189200,188900,80
|
|
20230705,094300,1466917300,188900,188800,188900,188800,126
|
|
20230705,094200,1443118500,188800,189300,189300,188800,65
|
|
20230705,094100,1430832900,189000,188800,189100,188800,151
|
|
20230705,094000,1402318500,188800,189000,189300,188800,275
|
|
20230705,093900,1350380500,189000,189200,189200,189000,119
|
|
20230705,093800,1327880800,189200,189200,189500,189100,99
|
|
20230705,093700,1309140400,189200,189200,189200,189100,79
|
|
20230705,093600,1294196700,189400,189000,189500,189000,80
|
|
20230705,093500,1279066100,189000,189500,189500,188800,675
|
|
20230705,093400,1151455700,189300,189100,189400,188900,318
|
|
20230705,093300,1091297200,188900,188800,188900,188700,158
|
|
20230705,093200,1061467700,188800,189200,189300,188800,780
|
|
20230705,093100,914058800,189400,189600,189600,189400,39
|
|
20230705,093000,906668000,189700,189800,189800,189700,150
|
|
20230705,092900,878201600,189800,190000,190000,189700,326
|
|
20230705,092800,816342800,190100,190500,190500,190100,79
|
|
20230705,092700,801313000,190500,190600,190800,190500,28
|
|
20230705,092600,795975800,190800,190600,190800,190600,8
|
|
20230705,092500,794450600,190300,191000,191000,190300,72
|
|
20230705,092400,780719500,191000,189700,191000,189700,358
|
|
20230705,092300,712653600,189600,189600,189600,189100,261
|
|
20230705,092200,663240800,189600,189000,190100,189000,145
|
|
20230705,092100,635750400,189100,189700,189700,189000,405
|
|
20230705,092000,559075200,189800,190400,190400,189800,651
|
|
20230705,091900,435281900,190300,190700,190700,190300,73
|
|
20230705,091800,421381400,190700,190500,190800,190400,141
|
|
20230705,091700,394500300,190500,191000,191300,190500,138
|
|
20230705,091600,368182600,191100,191000,191100,191000,24
|
|
20230705,091500,363598300,191000,191000,191000,190900,198
|
|
20230705,091400,325792300,191000,191400,191400,191000,193
|
|
20230705,091300,288899700,191400,191300,191400,191300,26
|
|
20230705,091200,283924600,191200,191400,191400,191200,126
|
|
20230705,091100,259828400,191400,191700,191700,191300,141
|
|
20230705,091000,232832800,191800,191800,191800,191700,4
|
|
20230705,090900,232065700,191800,191700,191800,191700,88
|
|
20230705,090800,215195700,191700,191700,192000,191700,89
|
|
20230705,090700,198123100,191700,191700,191700,191600,102
|
|
20230705,090600,178577900,191700,191700,191800,191600,43
|
|
20230705,090500,170334700,191600,191700,191700,191500,97
|
|
20230705,090400,151750200,191600,191800,192000,191600,203
|
|
20230705,090300,112822300,191800,191600,191800,191600,73
|
|
20230705,090200,98828900,191600,191100,191700,191100,39
|
|
20230705,090100,91365600,191800,190900,191800,190900,47
|
|
20230705,090000,82355100,190300,190700,191000,190100,432
|