671 lines
38 KiB
CSV
671 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200800,10059088000,178100,178100,178100,178100,673
|
|
20230712,200700,10059088000,178100,178100,178100,178100,0
|
|
20230712,200600,10059088000,178100,178100,178100,178100,0
|
|
20230712,200500,10059088000,178100,178100,178100,178100,0
|
|
20230712,200400,10059088000,178100,178100,178100,178100,0
|
|
20230712,200300,10059088000,178100,178100,178100,178100,0
|
|
20230712,200200,10059088000,178100,178100,178100,178100,0
|
|
20230712,200100,10059088000,178100,178100,178100,178100,0
|
|
20230712,200000,10059088000,178100,178100,178100,178100,0
|
|
20230712,195900,10059088000,178100,178100,178100,178100,0
|
|
20230712,195800,10059088000,178100,178100,178100,178100,0
|
|
20230712,195700,10059088000,178100,178100,178100,178100,0
|
|
20230712,195600,10059088000,178100,178100,178100,178100,0
|
|
20230712,195500,10059088000,178100,178100,178100,178100,0
|
|
20230712,195400,10059088000,178100,178100,178100,178100,0
|
|
20230712,195300,10059088000,178100,178100,178100,178100,0
|
|
20230712,195200,10059088000,178100,178100,178100,178100,0
|
|
20230712,195100,10059088000,178100,178100,178100,178100,0
|
|
20230712,195000,10059088000,178100,178100,178100,178100,0
|
|
20230712,194900,10059088000,178100,178100,178100,178100,0
|
|
20230712,194800,10059088000,178100,178100,178100,178100,0
|
|
20230712,194700,10059088000,178100,178100,178100,178100,0
|
|
20230712,194600,10059088000,178100,178100,178100,178100,0
|
|
20230712,194500,10059088000,178100,178100,178100,178100,0
|
|
20230712,194400,10059088000,178100,178100,178100,178100,0
|
|
20230712,194300,10059088000,178100,178100,178100,178100,0
|
|
20230712,194200,10059088000,178100,178100,178100,178100,0
|
|
20230712,194100,10059088000,178100,178100,178100,178100,0
|
|
20230712,194000,10059088000,178100,178100,178100,178100,0
|
|
20230712,193900,10059088000,178100,178100,178100,178100,0
|
|
20230712,193800,10059088000,178100,178100,178100,178100,673
|
|
20230712,193700,10059088000,178100,178100,178100,178100,0
|
|
20230712,193600,10059088000,178100,178100,178100,178100,0
|
|
20230712,193500,10059088000,178100,178100,178100,178100,0
|
|
20230712,193400,10059088000,178100,178100,178100,178100,0
|
|
20230712,193300,10059088000,178100,178100,178100,178100,0
|
|
20230712,193200,10059088000,178100,178100,178100,178100,0
|
|
20230712,193100,10059088000,178100,178100,178100,178100,0
|
|
20230712,193000,10059088000,178100,178100,178100,178100,0
|
|
20230712,192900,10059088000,178100,178100,178100,178100,0
|
|
20230712,192800,10059088000,178100,178100,178100,178100,0
|
|
20230712,192700,10059088000,178100,178100,178100,178100,0
|
|
20230712,192600,10059088000,178100,178100,178100,178100,0
|
|
20230712,192500,10059088000,178100,178100,178100,178100,0
|
|
20230712,192400,10059088000,178100,178100,178100,178100,0
|
|
20230712,192300,10059088000,178100,178100,178100,178100,0
|
|
20230712,192200,10059088000,178100,178100,178100,178100,0
|
|
20230712,192100,10059088000,178100,178100,178100,178100,0
|
|
20230712,192000,10059088000,178100,178100,178100,178100,0
|
|
20230712,191900,10059088000,178100,178100,178100,178100,0
|
|
20230712,191800,10059088000,178100,178100,178100,178100,0
|
|
20230712,191700,10059088000,178100,178100,178100,178100,0
|
|
20230712,191600,10059088000,178100,178100,178100,178100,0
|
|
20230712,191500,10059088000,178100,178100,178100,178100,0
|
|
20230712,191400,10059088000,178100,178100,178100,178100,0
|
|
20230712,191300,10059088000,178100,178100,178100,178100,0
|
|
20230712,191200,10059088000,178100,178100,178100,178100,0
|
|
20230712,191100,10059088000,178100,178100,178100,178100,0
|
|
20230712,191000,10059088000,178100,178100,178100,178100,0
|
|
20230712,190900,10059088000,178100,178100,178100,178100,0
|
|
20230712,190800,10059088000,178100,178100,178100,178100,673
|
|
20230712,190700,10059088000,178100,178100,178100,178100,0
|
|
20230712,190600,10059088000,178100,178100,178100,178100,0
|
|
20230712,190500,10059088000,178100,178100,178100,178100,0
|
|
20230712,190400,10059088000,178100,178100,178100,178100,0
|
|
20230712,190300,10059088000,178100,178100,178100,178100,0
|
|
20230712,190200,10059088000,178100,178100,178100,178100,0
|
|
20230712,190100,10059088000,178100,178100,178100,178100,0
|
|
20230712,190000,10059088000,178100,178100,178100,178100,0
|
|
20230712,185900,10059088000,178100,178100,178100,178100,0
|
|
20230712,185800,10059088000,178100,178100,178100,178100,0
|
|
20230712,185700,10059088000,178100,178100,178100,178100,0
|
|
20230712,185600,10059088000,178100,178100,178100,178100,0
|
|
20230712,185500,10059088000,178100,178100,178100,178100,0
|
|
20230712,185400,10059088000,178100,178100,178100,178100,0
|
|
20230712,185300,10059088000,178100,178100,178100,178100,0
|
|
20230712,185200,10059088000,178100,178100,178100,178100,0
|
|
20230712,185100,10059088000,178100,178100,178100,178100,0
|
|
20230712,185000,10059088000,178100,178100,178100,178100,0
|
|
20230712,184900,10059088000,178100,178100,178100,178100,0
|
|
20230712,184800,10059088000,178100,178100,178100,178100,0
|
|
20230712,184700,10059088000,178100,178100,178100,178100,0
|
|
20230712,184600,10059088000,178100,178100,178100,178100,0
|
|
20230712,184500,10059088000,178100,178100,178100,178100,0
|
|
20230712,184400,10059088000,178100,178100,178100,178100,0
|
|
20230712,184300,10059088000,178100,178100,178100,178100,0
|
|
20230712,184200,10059088000,178100,178100,178100,178100,0
|
|
20230712,184100,10059088000,178100,178100,178100,178100,0
|
|
20230712,184000,10059088000,178100,178100,178100,178100,0
|
|
20230712,183900,10059088000,178100,178100,178100,178100,0
|
|
20230712,183800,10059088000,178100,178100,178100,178100,673
|
|
20230712,183700,10059088000,178100,178100,178100,178100,0
|
|
20230712,183600,10059088000,178100,178100,178100,178100,0
|
|
20230712,183500,10059088000,178100,178100,178100,178100,0
|
|
20230712,183400,10059088000,178100,178100,178100,178100,0
|
|
20230712,183300,10059088000,178100,178100,178100,178100,0
|
|
20230712,183200,10059088000,178100,178100,178100,178100,0
|
|
20230712,183100,10059088000,178100,178100,178100,178100,0
|
|
20230712,183000,10059088000,178100,178100,178100,178100,0
|
|
20230712,182900,10059088000,178100,178100,178100,178100,0
|
|
20230712,182800,10059088000,178100,178100,178100,178100,0
|
|
20230712,182700,10059088000,178100,178100,178100,178100,0
|
|
20230712,182600,10059088000,178100,178100,178100,178100,0
|
|
20230712,182500,10059088000,178100,178100,178100,178100,0
|
|
20230712,182400,10059088000,178100,178100,178100,178100,0
|
|
20230712,182300,10059088000,178100,178100,178100,178100,0
|
|
20230712,182200,10059088000,178100,178100,178100,178100,0
|
|
20230712,182100,10059088000,178100,178100,178100,178100,0
|
|
20230712,182000,10059088000,178100,178100,178100,178100,0
|
|
20230712,181900,10059088000,178100,178100,178100,178100,0
|
|
20230712,181800,10059088000,178100,178100,178100,178100,0
|
|
20230712,181700,10059088000,178100,178100,178100,178100,0
|
|
20230712,181600,10059088000,178100,178100,178100,178100,0
|
|
20230712,181500,10059088000,178100,178100,178100,178100,0
|
|
20230712,181400,10059088000,178100,178100,178100,178100,0
|
|
20230712,181300,10059088000,178100,178100,178100,178100,0
|
|
20230712,181200,10059088000,178100,178100,178100,178100,0
|
|
20230712,181100,10059088000,178100,178100,178100,178100,0
|
|
20230712,181000,10059088000,178100,178100,178100,178100,0
|
|
20230712,180900,10059088000,178100,178100,178100,178100,0
|
|
20230712,180800,10059088000,178100,178100,178100,178100,673
|
|
20230712,180700,10059088000,178100,178100,178100,178100,0
|
|
20230712,180600,10059088000,178100,178100,178100,178100,0
|
|
20230712,180500,10059088000,178100,178100,178100,178100,0
|
|
20230712,180400,10059088000,178100,178100,178100,178100,0
|
|
20230712,180300,10059088000,178100,178100,178100,178100,0
|
|
20230712,180200,10059088000,178100,178100,178100,178100,0
|
|
20230712,180100,10059088000,178100,178100,178100,178100,0
|
|
20230712,180000,10059088000,178100,178100,178100,178100,0
|
|
20230712,175900,10059088000,178100,178100,178100,178100,0
|
|
20230712,175800,10059088000,178100,178100,178100,178100,0
|
|
20230712,175700,10059088000,178100,178100,178100,178100,0
|
|
20230712,175600,10059088000,178100,178100,178100,178100,0
|
|
20230712,175500,10059088000,178100,178100,178100,178100,0
|
|
20230712,175400,10059088000,178100,178100,178100,178100,0
|
|
20230712,175300,10059088000,178100,178100,178100,178100,0
|
|
20230712,175200,10059088000,178100,178100,178100,178100,0
|
|
20230712,175100,10059088000,178100,178100,178100,178100,0
|
|
20230712,175000,10059088000,178100,178100,178100,178100,0
|
|
20230712,174900,10059088000,178100,178100,178100,178100,0
|
|
20230712,174800,10059088000,178100,178100,178100,178100,0
|
|
20230712,174700,10059088000,178100,178100,178100,178100,0
|
|
20230712,174600,10059088000,178100,178100,178100,178100,0
|
|
20230712,174500,10059088000,178100,178100,178100,178100,0
|
|
20230712,174400,10059088000,178100,178100,178100,178100,0
|
|
20230712,174300,10059088000,178100,178100,178100,178100,0
|
|
20230712,174200,10059088000,178100,178100,178100,178100,0
|
|
20230712,174100,10059088000,178100,178100,178100,178100,0
|
|
20230712,174000,10059088000,178100,178100,178100,178100,0
|
|
20230712,173900,10059088000,178100,178100,178100,178100,0
|
|
20230712,173800,10059088000,178100,178100,178100,178100,673
|
|
20230712,173700,10059088000,178100,178100,178100,178100,0
|
|
20230712,173600,10059088000,178100,178100,178100,178100,0
|
|
20230712,173500,10059088000,178100,178100,178100,178100,0
|
|
20230712,173400,10059088000,178100,178100,178100,178100,0
|
|
20230712,173300,10059088000,178100,178100,178100,178100,0
|
|
20230712,173200,10059088000,178100,178100,178100,178100,0
|
|
20230712,173100,10059088000,178100,178100,178100,178100,0
|
|
20230712,173000,10059088000,178100,178100,178100,178100,0
|
|
20230712,172900,10059088000,178100,178100,178100,178100,0
|
|
20230712,172800,10059088000,178100,178100,178100,178100,0
|
|
20230712,172700,10059088000,178100,178100,178100,178100,0
|
|
20230712,172600,10059088000,178100,178100,178100,178100,0
|
|
20230712,172500,10059088000,178100,178100,178100,178100,0
|
|
20230712,172400,10059088000,178100,178100,178100,178100,0
|
|
20230712,172300,10059088000,178100,178100,178100,178100,0
|
|
20230712,172200,10059088000,178100,178100,178100,178100,0
|
|
20230712,172100,10059088000,178100,178100,178100,178100,0
|
|
20230712,172000,10059088000,178100,178100,178100,178100,0
|
|
20230712,171900,10059088000,178100,178100,178100,178100,0
|
|
20230712,171800,10059088000,178100,178100,178100,178100,0
|
|
20230712,171700,10059088000,178100,178100,178100,178100,0
|
|
20230712,171600,10059088000,178100,178100,178100,178100,0
|
|
20230712,171500,10059088000,178100,178100,178100,178100,0
|
|
20230712,171400,10059088000,178100,178100,178100,178100,0
|
|
20230712,171300,10059088000,178100,178100,178100,178100,0
|
|
20230712,171200,10059088000,178100,178100,178100,178100,0
|
|
20230712,171100,10059088000,178100,178100,178100,178100,0
|
|
20230712,171000,10059088000,178100,178100,178100,178100,0
|
|
20230712,170900,10059088000,178100,178100,178100,178100,0
|
|
20230712,170800,10059088000,178100,178100,178100,178100,673
|
|
20230712,170700,10059088000,178100,178100,178100,178100,0
|
|
20230712,170600,10059088000,178100,178100,178100,178100,0
|
|
20230712,170500,10059088000,178100,178100,178100,178100,0
|
|
20230712,170400,10059088000,178100,178100,178100,178100,0
|
|
20230712,170300,10059088000,178100,178100,178100,178100,0
|
|
20230712,170200,10059088000,178100,178100,178100,178100,0
|
|
20230712,170100,10059088000,178100,178100,178100,178100,0
|
|
20230712,170000,10059088000,178100,178100,178100,178100,0
|
|
20230712,165900,10059088000,178100,178100,178100,178100,0
|
|
20230712,165800,10059088000,178100,178100,178100,178100,0
|
|
20230712,165700,10059088000,178100,178100,178100,178100,0
|
|
20230712,165600,10059088000,178100,178100,178100,178100,0
|
|
20230712,165500,10059088000,178100,178100,178100,178100,0
|
|
20230712,165400,10059088000,178100,178100,178100,178100,0
|
|
20230712,165300,10059088000,178100,178100,178100,178100,0
|
|
20230712,165200,10059088000,178100,178100,178100,178100,0
|
|
20230712,165100,10059088000,178100,178100,178100,178100,0
|
|
20230712,165000,10059088000,178100,178100,178100,178100,0
|
|
20230712,164900,10059088000,178100,178100,178100,178100,0
|
|
20230712,164800,10059088000,178100,178100,178100,178100,0
|
|
20230712,164700,10059088000,178100,178100,178100,178100,0
|
|
20230712,164600,10059088000,178100,178100,178100,178100,0
|
|
20230712,164500,10059088000,178100,178100,178100,178100,0
|
|
20230712,164400,10059088000,178100,178100,178100,178100,0
|
|
20230712,164300,10059088000,178100,178100,178100,178100,0
|
|
20230712,164200,10059088000,178100,178100,178100,178100,0
|
|
20230712,164100,10059088000,178100,178100,178100,178100,0
|
|
20230712,164000,10059088000,178100,178100,178100,178100,0
|
|
20230712,163900,10059088000,178100,178100,178100,178100,0
|
|
20230712,163800,10059088000,178100,178100,178100,178100,673
|
|
20230712,163700,10059088000,178100,178100,178100,178100,0
|
|
20230712,163600,10059088000,178100,178100,178100,178100,0
|
|
20230712,163500,10059088000,178100,178100,178100,178100,0
|
|
20230712,163400,10059088000,178100,178100,178100,178100,0
|
|
20230712,163300,10059088000,178100,178100,178100,178100,0
|
|
20230712,163200,10059088000,178100,178100,178100,178100,0
|
|
20230712,163100,10059088000,178100,178100,178100,178100,0
|
|
20230712,163000,10059088000,178100,178100,178100,178100,0
|
|
20230712,162900,10059088000,178100,178100,178100,178100,0
|
|
20230712,162800,10059088000,178100,178100,178100,178100,0
|
|
20230712,162700,10059088000,178100,178100,178100,178100,0
|
|
20230712,162600,10059088000,178100,178100,178100,178100,0
|
|
20230712,162500,10059088000,178100,178100,178100,178100,0
|
|
20230712,162400,10059088000,178100,178100,178100,178100,0
|
|
20230712,162300,10059088000,178100,178100,178100,178100,0
|
|
20230712,162200,10059088000,178100,178100,178100,178100,0
|
|
20230712,162100,10059088000,178100,178100,178100,178100,0
|
|
20230712,162000,10059088000,178100,178100,178100,178100,0
|
|
20230712,161900,10059088000,178100,178100,178100,178100,0
|
|
20230712,161800,10059088000,178100,178100,178100,178100,0
|
|
20230712,161700,10059088000,178100,178100,178100,178100,0
|
|
20230712,161600,10059088000,178100,178100,178100,178100,0
|
|
20230712,161500,10059088000,178100,178100,178100,178100,0
|
|
20230712,161400,10059088000,178100,178100,178100,178100,0
|
|
20230712,161300,10059088000,178100,178100,178100,178100,0
|
|
20230712,161200,10059088000,178100,178100,178100,178100,0
|
|
20230712,161100,10059088000,178100,178100,178100,178100,0
|
|
20230712,161000,10059088000,178100,178100,178100,178100,0
|
|
20230712,160900,10059088000,178100,178100,178100,178100,0
|
|
20230712,160800,10059088000,178100,178100,178100,178100,673
|
|
20230712,160700,10059088000,178100,178100,178100,178100,0
|
|
20230712,160600,10059088000,178100,178100,178100,178100,0
|
|
20230712,160500,10059088000,178100,178100,178100,178100,0
|
|
20230712,160400,10059088000,178100,178100,178100,178100,0
|
|
20230712,160300,10059088000,178100,178100,178100,178100,0
|
|
20230712,160200,10059088000,178100,178100,178100,178100,0
|
|
20230712,160100,10059088000,178100,178100,178100,178100,0
|
|
20230712,160000,10059088000,178100,178100,178100,178100,0
|
|
20230712,155900,10059088000,178100,178100,178100,178100,0
|
|
20230712,155800,10059088000,178100,178100,178100,178100,0
|
|
20230712,155700,10059088000,178100,178100,178100,178100,0
|
|
20230712,155600,10059088000,178100,178100,178100,178100,0
|
|
20230712,155500,10059088000,178100,178100,178100,178100,0
|
|
20230712,155400,10059088000,178100,178100,178100,178100,0
|
|
20230712,155300,10059088000,178100,178100,178100,178100,0
|
|
20230712,155200,10059088000,178100,178100,178100,178100,0
|
|
20230712,155100,10059088000,178100,178100,178100,178100,0
|
|
20230712,155000,10059088000,178100,178100,178100,178100,0
|
|
20230712,154900,10059088000,178100,178100,178100,178100,0
|
|
20230712,154800,10059088000,178100,178100,178100,178100,0
|
|
20230712,154700,10059088000,178100,178100,178100,178100,0
|
|
20230712,154600,10059088000,178100,178100,178100,178100,0
|
|
20230712,154500,10059088000,178100,178100,178100,178100,0
|
|
20230712,154400,10059088000,178100,178100,178100,178100,0
|
|
20230712,154300,10059088000,178100,178100,178100,178100,0
|
|
20230712,154200,10059088000,178100,178100,178100,178100,0
|
|
20230712,154100,10059088000,178100,178100,178100,178100,0
|
|
20230712,154000,10059088000,178100,178100,178100,178100,0
|
|
20230712,153900,10059088000,178100,178100,178100,178100,0
|
|
20230712,153800,10059088000,178100,178100,178100,178100,673
|
|
20230712,153700,10059088000,178100,178100,178100,178100,0
|
|
20230712,153600,10059088000,178100,178100,178100,178100,0
|
|
20230712,153500,10059088000,178100,178100,178100,178100,0
|
|
20230712,153400,10059088000,178100,178100,178100,178100,0
|
|
20230712,153300,10059088000,178100,178100,178100,178100,0
|
|
20230712,153200,10059088000,178100,178100,178100,178100,0
|
|
20230712,153100,10059088000,178100,178100,178100,178100,0
|
|
20230712,153000,10059088000,178100,178100,178100,178100,673
|
|
20230712,152900,9939226700,178000,178000,178000,178000,0
|
|
20230712,152800,9939226700,178000,178000,178000,178000,0
|
|
20230712,152700,9939226700,178000,178000,178000,178000,0
|
|
20230712,152600,9939226700,178000,178000,178000,178000,0
|
|
20230712,152500,9939226700,178000,178000,178000,178000,0
|
|
20230712,152400,9939226700,178000,178000,178000,178000,0
|
|
20230712,152300,9939226700,178000,178000,178000,178000,0
|
|
20230712,152200,9939226700,178000,178000,178000,178000,0
|
|
20230712,152100,9939226700,178000,178000,178000,178000,0
|
|
20230712,152000,9939226700,178000,178000,178000,178000,0
|
|
20230712,151900,9939226700,178000,177900,178500,177900,67
|
|
20230712,151800,9927276000,178000,178200,178200,177800,101
|
|
20230712,151700,9909311800,178200,178200,178500,177800,335
|
|
20230712,151600,9849611000,178200,178000,178500,178000,553
|
|
20230712,151500,9751057000,178000,178000,178000,177700,98
|
|
20230712,151400,9733626300,177900,178000,178000,177800,123
|
|
20230712,151300,9711743100,178000,177300,178000,177300,164
|
|
20230712,151200,9682604300,177300,177200,177300,177200,123
|
|
20230712,151100,9660797500,177200,177800,177900,177200,368
|
|
20230712,151000,9595445200,177800,177800,177900,177600,175
|
|
20230712,150900,9564331900,177800,177700,177800,177600,82
|
|
20230712,150800,9549759900,177700,177400,177700,177300,92
|
|
20230712,150700,9533425500,177600,177600,177600,177300,94
|
|
20230712,150600,9516736800,177600,177400,177600,177400,50
|
|
20230712,150500,9507862000,177400,177100,177400,177100,129
|
|
20230712,150400,9484994300,177100,177100,177300,177100,72
|
|
20230712,150300,9472231900,177300,177300,177500,177200,99
|
|
20230712,150200,9454684400,177500,177400,177500,177400,65
|
|
20230712,150100,9443147600,177400,177500,177500,177300,151
|
|
20230712,150000,9416369500,177500,177500,177600,177300,146
|
|
20230712,145900,9390459100,177500,177100,177500,177100,135
|
|
20230712,145800,9366514200,177300,177200,177500,177200,88
|
|
20230712,145700,9350910400,177200,177100,177400,177000,86
|
|
20230712,145600,9335664300,177000,177600,177600,177000,93
|
|
20230712,145500,9319165900,177600,176700,177600,176700,168
|
|
20230712,145400,9289407700,176700,176600,177400,176500,185
|
|
20230712,145300,9256674300,176600,176600,176700,176400,39
|
|
20230712,145200,9249785600,176700,176600,177100,176600,160
|
|
20230712,145100,9221487700,176800,176200,176800,176100,188
|
|
20230712,145000,9188330200,176200,176000,176200,175900,35
|
|
20230712,144900,9182168200,175900,175900,176000,175900,316
|
|
20230712,144800,9126555000,175900,175900,176000,175800,107
|
|
20230712,144700,9107732000,175900,176200,176200,175800,186
|
|
20230712,144600,9074990400,176200,176000,176200,175900,120
|
|
20230712,144500,9053867800,176200,175900,176200,175900,164
|
|
20230712,144400,9025008400,175900,176200,176200,175800,64
|
|
20230712,144300,9013743800,176300,176500,176500,176000,376
|
|
20230712,144200,8947476000,176600,177100,177100,176600,134
|
|
20230712,144100,8923768700,177200,177400,177800,177200,121
|
|
20230712,144000,8902278700,177700,177200,177700,177200,81
|
|
20230712,143900,8887907200,177200,177500,177600,177200,168
|
|
20230712,143800,8858086700,177400,177300,177400,177200,69
|
|
20230712,143700,8845852900,177200,177600,177600,177200,95
|
|
20230712,143600,8828998400,177600,177000,177600,177000,113
|
|
20230712,143500,8808946400,177000,176800,177000,176800,118
|
|
20230712,143400,8788067200,176900,176500,176900,176500,88
|
|
20230712,143300,8772519900,176500,176300,176500,176300,90
|
|
20230712,143200,8756644000,176300,176300,176300,176200,82
|
|
20230712,143100,8742189200,176200,176300,176500,176200,89
|
|
20230712,143000,8726496600,176300,176100,176300,176100,71
|
|
20230712,142900,8713984900,176200,176200,176300,176000,125
|
|
20230712,142800,8691968800,176200,176400,176400,176200,80
|
|
20230712,142700,8677859700,176400,176200,176400,176100,82
|
|
20230712,142600,8663407700,176300,176100,176300,176100,84
|
|
20230712,142500,8648611700,176100,176300,176400,176100,87
|
|
20230712,142400,8633272300,176200,176200,176400,176100,28
|
|
20230712,142300,8628337200,176300,176100,176600,176100,135
|
|
20230712,142200,8604519100,176100,176500,176600,176100,89
|
|
20230712,142100,8588812000,176600,176600,176900,176500,68
|
|
20230712,142000,8576796400,176700,176600,176700,176600,91
|
|
20230712,141900,8560721700,176500,176500,176500,176400,176
|
|
20230712,141800,8529659300,176400,176400,176400,176200,71
|
|
20230712,141700,8517141800,176400,176100,176500,176100,86
|
|
20230712,141600,8501970600,176000,175900,176100,175900,78
|
|
20230712,141500,8488245600,175900,176300,176400,175900,81
|
|
20230712,141400,8473962300,176000,175700,176000,175700,60
|
|
20230712,141300,8463410200,175500,175300,175600,175300,78
|
|
20230712,141200,8449717400,175400,175600,175600,175400,73
|
|
20230712,141100,8436903900,175500,175300,175600,175000,73
|
|
20230712,141000,8424106600,175100,174900,175100,174800,138
|
|
20230712,140900,8399964500,175000,175000,175000,174800,200
|
|
20230712,140800,8364974500,175000,175600,175600,175000,254
|
|
20230712,140700,8320474200,175600,175600,175700,175600,98
|
|
20230712,140600,8303258900,175600,175200,175900,175200,272
|
|
20230712,140500,8255533700,175200,176300,176300,175200,250
|
|
20230712,140400,8211615500,176400,176600,176900,176400,419
|
|
20230712,140300,8137576000,176500,176400,176500,176200,103
|
|
20230712,140200,8119411300,176400,176200,176500,176200,101
|
|
20230712,140100,8101608000,176100,176300,176300,176100,93
|
|
20230712,140000,8085213500,176300,176400,176400,176200,83
|
|
20230712,135900,8070577500,176300,176500,176500,176300,100
|
|
20230712,135800,8052940200,176500,176400,176600,176300,114
|
|
20230712,135700,8032821300,176400,176700,176700,176300,103
|
|
20230712,135600,8014641500,176700,176600,176700,176600,51
|
|
20230712,135500,8005632300,176700,176400,176700,176400,75
|
|
20230712,135400,7992385600,176400,176300,176400,176100,127
|
|
20230712,135300,7969998300,176300,175800,176300,175800,52
|
|
20230712,135200,7960843900,175800,176100,176100,175800,71
|
|
20230712,135100,7948351000,176200,176100,176200,176000,55
|
|
20230712,135000,7938663800,176100,175800,176200,175800,136
|
|
20230712,134900,7914711900,175800,176300,176300,175800,123
|
|
20230712,134800,7893080000,176400,176300,176500,176300,60
|
|
20230712,134700,7882494300,176200,176100,176600,176000,216
|
|
20230712,134600,7844405400,176100,176300,176300,176100,104
|
|
20230712,134500,7826074200,176200,176400,176400,176200,58
|
|
20230712,134400,7815849300,176400,176300,176400,176300,74
|
|
20230712,134300,7802801000,176300,176400,176500,176300,79
|
|
20230712,134200,7788863900,176500,176400,176500,176300,210
|
|
20230712,134100,7751818100,176400,176300,176400,176300,125
|
|
20230712,134000,7729776000,176300,176300,176300,176200,101
|
|
20230712,133900,7711971700,176200,176100,176200,176000,125
|
|
20230712,133800,7689954200,176200,176000,176200,176000,148
|
|
20230712,133700,7663889200,176100,175600,176100,175500,114
|
|
20230712,133600,7643841100,175700,175700,175700,175600,41
|
|
20230712,133500,7636638100,175600,175600,175800,175600,61
|
|
20230712,133400,7625923500,175500,175200,175500,175200,78
|
|
20230712,133300,7612249400,175000,175200,175300,175000,86
|
|
20230712,133200,7597188100,175100,175100,175200,175100,68
|
|
20230712,133100,7585275000,175200,175000,175200,175000,59
|
|
20230712,133000,7574945200,175000,175000,175200,174800,152
|
|
20230712,132900,7548340200,175100,175200,175200,175000,96
|
|
20230712,132800,7531525000,175200,175100,175200,175000,9
|
|
20230712,132700,7529949000,175200,175300,175400,175100,178
|
|
20230712,132600,7498760100,175300,175200,175400,175200,114
|
|
20230712,132500,7478774500,175200,175300,175300,175100,66
|
|
20230712,132400,7467206200,175400,175300,175400,175200,64
|
|
20230712,132300,7455988400,175200,175400,175500,175200,46
|
|
20230712,132200,7447924200,175400,175800,175800,175400,98
|
|
20230712,132100,7430722400,175800,175400,175800,175400,145
|
|
20230712,132000,7405259600,175500,175600,175600,175400,47
|
|
20230712,131900,7397009200,175600,175600,175700,175600,60
|
|
20230712,131800,7386471900,175600,175500,175600,175500,73
|
|
20230712,131700,7373657900,175400,175200,175400,175200,40
|
|
20230712,131600,7366644000,175400,175400,175500,175200,79
|
|
20230712,131500,7352784900,175400,175200,175400,175000,59
|
|
20230712,131400,7342447600,175200,175100,175200,174900,179
|
|
20230712,131300,7311125800,175000,175400,175400,175000,204
|
|
20230712,131200,7275394300,175400,175400,175500,175300,31
|
|
20230712,131100,7269957000,175400,175500,175500,175100,41
|
|
20230712,131000,7262765400,175600,175300,175600,175200,162
|
|
20230712,130900,7234369800,175200,175400,175400,175100,91
|
|
20230712,130800,7218417500,175400,175600,175700,175400,92
|
|
20230712,130700,7202270800,175600,175800,175800,175500,92
|
|
20230712,130600,7186113000,175800,175800,175800,175700,70
|
|
20230712,130500,7173807700,175900,175700,175900,175700,137
|
|
20230712,130400,7149716000,175600,175800,175800,175500,75
|
|
20230712,130300,7136545900,175800,175800,175900,175600,70
|
|
20230712,130200,7124241900,175800,175800,175900,175800,43
|
|
20230712,130100,7116680400,175800,175500,175800,175500,61
|
|
20230712,130000,7105961700,175600,175600,175600,175500,73
|
|
20230712,125900,7093146000,175500,175500,175600,175400,65
|
|
20230712,125800,7081738700,175400,175500,175600,175400,79
|
|
20230712,125700,7067869700,175500,175300,175500,175300,78
|
|
20230712,125600,7054183000,175300,175400,175500,175300,19
|
|
20230712,125500,7050850600,175400,175400,175500,175200,63
|
|
20230712,125400,7039799200,175500,175300,175500,175200,69
|
|
20230712,125300,7027692700,175200,175100,175200,175000,54
|
|
20230712,125200,7018237200,175000,175300,175300,175000,81
|
|
20230712,125100,7004042100,175200,175000,175200,174900,107
|
|
20230712,125000,6985313300,174900,174900,175000,174900,48
|
|
20230712,124900,6976916700,175000,174900,175200,174900,112
|
|
20230712,124800,6957314700,174900,175100,175100,174900,210
|
|
20230712,124700,6920566100,175100,175500,175500,175000,74
|
|
20230712,124600,6907601500,175400,175400,175400,175300,79
|
|
20230712,124500,6893747300,175400,175100,175500,175100,61
|
|
20230712,124400,6883057000,175200,175400,175500,175200,267
|
|
20230712,124300,6836243800,175400,175600,175600,175300,143
|
|
20230712,124200,6811159700,175500,175600,175800,175500,99
|
|
20230712,124100,6793771900,175600,175500,175800,175500,99
|
|
20230712,124000,6776378200,175600,175600,175600,175500,32
|
|
20230712,123900,6770759500,175600,175900,176000,175600,86
|
|
20230712,123800,6755642600,176000,175800,176000,175800,77
|
|
20230712,123700,6742098600,175800,176000,176000,175800,58
|
|
20230712,123600,6731892700,176000,176000,176000,175800,70
|
|
20230712,123500,6719576300,176000,175900,176000,175800,96
|
|
20230712,123400,6702686000,175900,175900,176000,175900,19
|
|
20230712,123300,6699342800,175900,176000,176000,175900,86
|
|
20230712,123200,6684212700,175900,175700,175900,175700,76
|
|
20230712,123100,6670849700,175700,175800,175800,175600,49
|
|
20230712,123000,6662241300,175800,176100,176100,175800,142
|
|
20230712,122900,6637257500,176000,175900,176000,175900,50
|
|
20230712,122800,6628457800,176000,176100,176100,175800,78
|
|
20230712,122700,6614732900,176200,176200,176300,176100,71
|
|
20230712,122600,6602222600,176100,176200,176200,176100,39
|
|
20230712,122500,6595352500,176300,176200,176300,176000,108
|
|
20230712,122400,6576320400,176200,176000,176200,176000,44
|
|
20230712,122300,6568570100,176100,176100,176100,176000,46
|
|
20230712,122200,6560469700,176100,176000,176200,176000,119
|
|
20230712,122100,6539509100,176100,176000,176100,176000,24
|
|
20230712,122000,6535283100,176100,176100,176100,176000,74
|
|
20230712,121900,6522255400,176000,176000,176100,175900,79
|
|
20230712,121800,6508348100,175900,175900,176100,175900,60
|
|
20230712,121700,6497786000,176000,175800,176000,175800,102
|
|
20230712,121600,6479837700,175900,175800,175900,175800,109
|
|
20230712,121500,6460668900,175800,175700,175800,175700,13
|
|
20230712,121400,6458383900,175600,175700,175700,175600,79
|
|
20230712,121300,6444504900,175700,175700,175800,175700,51
|
|
20230712,121200,6435540900,175800,175600,175800,175500,92
|
|
20230712,121100,6419378500,175600,175400,175600,175400,58
|
|
20230712,121000,6409197900,175500,175700,175800,175400,59
|
|
20230712,120900,6398839200,175700,175500,175700,175400,166
|
|
20230712,120800,6369704000,175400,175400,175500,175400,81
|
|
20230712,120700,6355490200,175300,175500,175500,175300,40
|
|
20230712,120600,6348472100,175500,175100,175500,174900,623
|
|
20230712,120500,6239419900,175200,175200,175200,175100,43
|
|
20230712,120400,6231887700,175200,175300,175400,175100,241
|
|
20230712,120300,6189657700,175400,175300,175400,175200,85
|
|
20230712,120200,6174751900,175400,175300,175400,175300,75
|
|
20230712,120100,6161601000,175300,175500,175500,175300,97
|
|
20230712,120000,6144581300,175500,175400,175500,175300,138
|
|
20230712,115900,6120371400,175400,175400,175500,175400,131
|
|
20230712,115800,6097388500,175500,175700,175700,175200,216
|
|
20230712,115700,6059477600,175600,175600,175700,175500,140
|
|
20230712,115600,6034880900,175700,175700,175700,175500,125
|
|
20230712,115500,6012922700,175700,175800,175900,175500,143
|
|
20230712,115400,5987800200,175900,175800,175900,175800,70
|
|
20230712,115300,5975489400,175900,175700,175900,175600,86
|
|
20230712,115200,5960376200,175900,176100,176200,175900,134
|
|
20230712,115100,5936781000,176100,176100,176100,176000,23
|
|
20230712,115000,5932731400,176100,175900,176100,175800,58
|
|
20230712,114900,5922529200,175800,176000,176000,175800,85
|
|
20230712,114800,5907577200,175900,175900,176000,175800,141
|
|
20230712,114700,5882774400,175800,175600,175800,175600,47
|
|
20230712,114600,5874514800,175700,175800,175900,175600,89
|
|
20230712,114500,5858867000,175800,175800,175900,175800,105
|
|
20230712,114400,5840402100,175900,175600,175900,175600,75
|
|
20230712,114300,5827220100,175600,175500,175600,175400,119
|
|
20230712,114200,5806331100,175600,175500,175600,175400,74
|
|
20230712,114100,5793342300,175500,175500,175600,175500,20
|
|
20230712,114000,5789831200,175500,175300,175500,175300,69
|
|
20230712,113900,5777726000,175500,175300,175500,175200,99
|
|
20230712,113800,5760362100,175400,175300,175400,175300,17
|
|
20230712,113700,5757380700,175500,175300,175500,175300,66
|
|
20230712,113600,5745805600,175200,175400,175400,175100,70
|
|
20230712,113500,5733538000,175500,175100,175500,175100,57
|
|
20230712,113400,5723543600,175100,175300,175400,175100,147
|
|
20230712,113300,5697773100,175200,175300,175400,175200,82
|
|
20230712,113200,5683398000,175300,175200,175300,175200,28
|
|
20230712,113100,5678491200,175200,174900,175400,174900,149
|
|
20230712,113000,5652382500,174900,174600,174900,174600,15
|
|
20230712,112900,5649760600,174600,174800,174900,174500,78
|
|
20230712,112800,5636125700,174900,175000,175200,174900,55
|
|
20230712,112700,5626497500,175000,175000,175100,174900,132
|
|
20230712,112600,5603398300,174900,174800,175000,174500,113
|
|
20230712,112500,5583643400,174400,175000,175000,174400,83
|
|
20230712,112400,5569134800,174900,175000,175000,174900,64
|
|
20230712,112300,5557938200,175000,175000,175000,174800,132
|
|
20230712,112200,5534841000,174900,174500,175000,174500,434
|
|
20230712,112100,5459010400,174400,175000,175000,174400,75
|
|
20230712,112000,5445894200,175200,175200,175200,175100,120
|
|
20230712,111900,5424880100,175200,175400,175400,175200,93
|
|
20230712,111800,5408572400,175400,175300,175400,175200,69
|
|
20230712,111700,5396475400,175300,175300,175400,175200,42
|
|
20230712,111600,5389112000,175300,175400,175400,175300,48
|
|
20230712,111500,5380696000,175300,175200,175300,175200,128
|
|
20230712,111400,5358264300,175100,175200,175300,175100,28
|
|
20230712,111300,5353360200,175100,174600,175200,174400,90
|
|
20230712,111200,5337610300,174300,175000,175100,174300,94
|
|
20230712,111100,5321177400,174800,175300,175400,174800,63
|
|
20230712,111000,5310131000,175400,174600,175400,174600,219
|
|
20230712,110900,5271778500,174400,175300,175300,174400,133
|
|
20230712,110800,5248528000,175200,175400,175500,175200,89
|
|
20230712,110700,5232919300,175400,175400,175600,175300,116
|
|
20230712,110600,5212560500,175400,175600,175600,175400,50
|
|
20230712,110500,5203789700,175600,175900,175900,175500,102
|
|
20230712,110400,5185866400,175900,175800,176000,175400,118
|
|
20230712,110300,5165119600,175900,175300,175900,175300,220
|
|
20230712,110200,5126505100,175200,175200,175300,174900,77
|
|
20230712,110100,5113016100,175300,175200,175300,175200,59
|
|
20230712,110000,5102676800,175200,174900,175300,174800,72
|
|
20230712,105900,5090078400,174900,175300,175300,174800,95
|
|
20230712,105800,5073443100,175300,175400,175400,175200,55
|
|
20230712,105700,5063802200,175400,174800,175400,174800,140
|
|
20230712,105600,5039290800,174800,174900,175000,174800,98
|
|
20230712,105500,5022149300,174900,174300,175000,174300,668
|
|
20230712,105400,4905666100,174300,174300,174300,174100,88
|
|
20230712,105300,4890330300,174500,173900,174500,173900,226
|
|
20230712,105200,4850962100,173900,173800,174000,173800,66
|
|
20230712,105100,4839486800,173800,173700,173900,173700,55
|
|
20230712,105000,4829929200,173700,173800,173800,173700,129
|
|
20230712,104900,4807514300,173900,174000,174100,173900,56
|
|
20230712,104800,4797769300,174000,174000,174000,174000,116
|
|
20230712,104700,4777585300,174100,174100,174100,173700,660
|
|
20230712,104600,4662711900,174200,174300,174500,174100,113
|
|
20230712,104500,4643019900,174600,173700,174600,173700,734
|
|
20230712,104400,4515223800,173700,173700,173800,173500,141
|
|
20230712,104300,4490740300,173700,173700,173800,173700,71
|
|
20230712,104200,4478407200,173700,173900,173900,173700,74
|
|
20230712,104100,4465548800,174000,173700,174500,173700,954
|
|
20230712,104000,4299410600,173700,173700,173800,173600,32
|
|
20230712,103900,4293853600,173600,173700,173800,173600,55
|
|
20230712,103800,4284300400,173800,173500,173800,173500,26
|
|
20230712,103700,4279784900,173600,173400,173600,173200,85
|
|
20230712,103600,4265046400,173200,173100,173400,173100,35
|
|
20230712,103500,4258986900,173100,173700,173700,173100,48
|
|
20230712,103400,4250664000,173800,173000,173800,173000,683
|
|
20230712,103300,4132364800,173000,172700,173000,172600,83
|
|
20230712,103200,4118024900,172700,173000,173100,172600,105
|
|
20230712,103100,4099886600,173100,172700,173100,172700,80
|
|
20230712,103000,4086056400,172800,173000,173200,172800,104
|
|
20230712,102900,4068057500,173000,173400,173500,173000,217
|
|
20230712,102800,4030440100,173600,173000,173900,173000,702
|
|
20230712,102700,3908954400,172900,173500,173500,172900,159
|
|
20230712,102600,3881406700,173500,173500,173500,173400,55
|
|
20230712,102500,3871865800,173500,173500,173500,173400,36
|
|
20230712,102400,3865620400,173400,173800,173800,173100,133
|
|
20230712,102300,3842553900,173900,174000,174200,173900,87
|
|
20230712,102200,3827413300,173900,173200,173900,173200,180
|
|
20230712,102100,3796149300,173200,173300,173900,172800,900
|
|
20230712,102000,3640548400,173400,173600,173700,173300,135
|
|
20230712,101900,3617135500,173400,173700,173700,173400,52
|
|
20230712,101800,3608112800,173900,174000,174000,173700,493
|
|
20230712,101700,3522413900,174000,174200,174200,174000,78
|
|
20230712,101600,3508834700,174200,174000,174300,174000,128
|
|
20230712,101500,3486529300,174000,174100,174300,173800,335
|
|
20230712,101400,3428246100,174000,172800,174000,172800,362
|
|
20230712,101300,3365503200,172800,172500,173100,172500,159
|
|
20230712,101200,3338041500,172500,172200,172600,172100,175
|
|
20230712,101100,3307887500,172300,171700,172500,171700,359
|
|
20230712,101000,3246104400,171700,171500,171800,171500,132
|
|
20230712,100900,3223441000,171500,171400,171700,171400,286
|
|
20230712,100800,3174390400,171400,170600,171600,170600,1063
|
|
20230712,100700,2992444200,170600,170900,171400,170600,223
|
|
20230712,100600,2954302500,171000,171100,171200,170800,168
|
|
20230712,100500,2925572500,171100,170600,171200,170600,117
|
|
20230712,100400,2905585700,170600,170400,170700,170400,88
|
|
20230712,100300,2890576800,170400,170200,170900,169900,309
|
|
20230712,100200,2837947500,170300,169800,170700,169600,759
|
|
20230712,100100,2708930500,169800,169600,169800,169500,128
|
|
20230712,100000,2687220400,169500,169500,169600,169200,301
|
|
20230712,095900,2636242300,169600,169700,169900,169600,224
|
|
20230712,095800,2598215000,169700,169400,169900,169300,313
|
|
20230712,095700,2545119100,169300,169300,169400,169300,129
|
|
20230712,095600,2523273500,169300,169300,169400,169300,90
|
|
20230712,095500,2508034800,169400,169400,169400,169300,161
|
|
20230712,095400,2480765200,169400,169400,169500,169400,105
|
|
20230712,095300,2462974700,169400,169300,169500,169300,242
|
|
20230712,095200,2421968700,169300,169400,169500,169300,70
|
|
20230712,095100,2410112200,169500,169500,169500,169300,269
|
|
20230712,095000,2364548200,169500,169300,169500,169300,112
|
|
20230712,094900,2345580000,169400,169500,169500,169400,141
|
|
20230712,094800,2321691300,169500,169400,169600,169400,134
|
|
20230712,094700,2298978500,169400,169400,169500,169300,132
|
|
20230712,094600,2276621900,169400,169600,169700,169300,421
|
|
20230712,094500,2205271100,169700,169400,169800,169400,125
|
|
20230712,094400,2184076400,169500,169400,169700,169300,345
|
|
20230712,094300,2125599300,169400,169400,169500,169400,61
|
|
20230712,094200,2115264400,169500,169300,169500,169300,216
|
|
20230712,094100,2078681500,169300,169400,169500,169300,236
|
|
20230712,094000,2038708300,169500,169300,169500,169300,135
|
|
20230712,093900,2015845600,169300,169700,169800,169300,190
|
|
20230712,093800,1983652000,169900,169300,169900,169300,198
|
|
20230712,093700,1950112300,169300,169200,170200,169200,101
|
|
20230712,093600,1932991900,170200,169200,170200,168800,838
|
|
20230712,093500,1791248400,169200,169700,169900,169200,515
|
|
20230712,093400,1703950800,169900,170500,170700,169800,1433
|
|
20230712,093300,1460149500,170500,170300,170500,170200,144
|
|
20230712,093200,1435620300,170400,170300,170400,170300,71
|
|
20230712,093100,1423526000,170300,170700,170700,170300,179
|
|
20230712,093000,1393014200,170600,170300,170900,170300,136
|
|
20230712,092900,1369811500,170400,170100,170400,170100,126
|
|
20230712,092800,1348353700,170100,170100,170200,170100,111
|
|
20230712,092700,1329467000,170100,170200,170300,170000,605
|
|
20230712,092600,1226556900,170200,170700,170700,170200,453
|
|
20230712,092500,1149336600,170700,170700,170900,170700,70
|
|
20230712,092400,1137382300,170700,171000,171100,170600,268
|
|
20230712,092300,1091602300,171000,171000,171100,170900,539
|
|
20230712,092200,999429400,170900,170500,171000,170500,393
|
|
20230712,092100,932344800,170500,171100,171100,170500,267
|
|
20230712,092000,886740300,171100,171100,171200,171100,186
|
|
20230712,091900,854905800,171100,171500,171500,171100,434
|
|
20230712,091800,780549100,171500,172100,172100,171400,393
|
|
20230712,091700,713025000,172100,172200,172200,172100,198
|
|
20230712,091600,678944600,172200,173100,173200,172200,764
|
|
20230712,091500,546917900,173200,173200,173400,173100,206
|
|
20230712,091400,511223700,173200,173400,173500,173000,411
|
|
20230712,091300,440038500,173400,173400,173400,173300,85
|
|
20230712,091200,425305700,173300,173600,173800,173300,426
|
|
20230712,091100,351391500,173600,173700,173700,173600,51
|
|
20230712,091000,342533500,173700,173800,173900,173700,108
|
|
20230712,090900,323765000,173800,173500,173800,173500,39
|
|
20230712,090800,316992500,173500,173300,173500,173300,75
|
|
20230712,090700,303992100,173400,173700,173800,173200,165
|
|
20230712,090600,275355100,173600,173600,173600,173400,118
|
|
20230712,090500,254875700,173500,173700,173700,173200,332
|
|
20230712,090400,197307700,173700,173700,173800,173600,108
|
|
20230712,090300,178547000,173700,174200,174300,173700,383
|
|
20230712,090200,111888500,174200,174700,174700,174200,72
|
|
20230712,090100,99328100,174500,175500,175500,174400,241
|
|
20230712,090000,57202700,175600,176300,176300,175400,325
|