634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,193000,16343238300,76700,76700,76700,76700,0
|
|
20230628,192900,16343238300,76700,76700,76700,76700,0
|
|
20230628,192800,16343238300,76700,76700,76700,76700,0
|
|
20230628,192700,16343238300,76700,76700,76700,76700,0
|
|
20230628,192600,16343238300,76700,76700,76700,76700,0
|
|
20230628,192500,16343238300,76700,76700,76700,76700,0
|
|
20230628,192400,16343238300,76700,76700,76700,76700,0
|
|
20230628,192300,16343238300,76700,76700,76700,76700,0
|
|
20230628,192200,16343238300,76700,76700,76700,76700,0
|
|
20230628,192100,16343238300,76700,76700,76700,76700,0
|
|
20230628,192000,16343238300,76700,76700,76700,76700,0
|
|
20230628,191900,16343238300,76700,76700,76700,76700,0
|
|
20230628,191800,16343238300,76700,76700,76700,76700,0
|
|
20230628,191700,16343238300,76700,76700,76700,76700,0
|
|
20230628,191600,16343238300,76700,76700,76700,76700,0
|
|
20230628,191500,16343238300,76700,76700,76700,76700,0
|
|
20230628,191400,16343238300,76700,76700,76700,76700,0
|
|
20230628,191300,16343238300,76700,76700,76700,76700,0
|
|
20230628,191200,16343238300,76700,76700,76700,76700,0
|
|
20230628,191100,16343238300,76700,76700,76700,76700,0
|
|
20230628,191000,16343238300,76700,76700,76700,76700,0
|
|
20230628,190900,16343238300,76700,76700,76700,76700,0
|
|
20230628,190800,16343238300,76700,76700,76700,76700,0
|
|
20230628,190700,16343238300,76700,76700,76700,76700,0
|
|
20230628,190600,16343238300,76700,76700,76700,76700,0
|
|
20230628,190500,16343238300,76700,76700,76700,76700,0
|
|
20230628,190400,16343238300,76700,76700,76700,76700,0
|
|
20230628,190300,16343238300,76700,76700,76700,76700,0
|
|
20230628,190200,16343238300,76700,76700,76700,76700,0
|
|
20230628,190100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,190000,16343238300,76700,76700,76700,76700,0
|
|
20230628,185900,16343238300,76700,76700,76700,76700,0
|
|
20230628,185800,16343238300,76700,76700,76700,76700,0
|
|
20230628,185700,16343238300,76700,76700,76700,76700,0
|
|
20230628,185600,16343238300,76700,76700,76700,76700,0
|
|
20230628,185500,16343238300,76700,76700,76700,76700,0
|
|
20230628,185400,16343238300,76700,76700,76700,76700,0
|
|
20230628,185300,16343238300,76700,76700,76700,76700,0
|
|
20230628,185200,16343238300,76700,76700,76700,76700,0
|
|
20230628,185100,16343238300,76700,76700,76700,76700,0
|
|
20230628,185000,16343238300,76700,76700,76700,76700,0
|
|
20230628,184900,16343238300,76700,76700,76700,76700,0
|
|
20230628,184800,16343238300,76700,76700,76700,76700,0
|
|
20230628,184700,16343238300,76700,76700,76700,76700,0
|
|
20230628,184600,16343238300,76700,76700,76700,76700,0
|
|
20230628,184500,16343238300,76700,76700,76700,76700,0
|
|
20230628,184400,16343238300,76700,76700,76700,76700,0
|
|
20230628,184300,16343238300,76700,76700,76700,76700,0
|
|
20230628,184200,16343238300,76700,76700,76700,76700,0
|
|
20230628,184100,16343238300,76700,76700,76700,76700,0
|
|
20230628,184000,16343238300,76700,76700,76700,76700,0
|
|
20230628,183900,16343238300,76700,76700,76700,76700,0
|
|
20230628,183800,16343238300,76700,76700,76700,76700,0
|
|
20230628,183700,16343238300,76700,76700,76700,76700,0
|
|
20230628,183600,16343238300,76700,76700,76700,76700,0
|
|
20230628,183500,16343238300,76700,76700,76700,76700,0
|
|
20230628,183400,16343238300,76700,76700,76700,76700,0
|
|
20230628,183300,16343238300,76700,76700,76700,76700,0
|
|
20230628,183200,16343238300,76700,76700,76700,76700,0
|
|
20230628,183100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,183000,16343238300,76700,76700,76700,76700,0
|
|
20230628,182900,16343238300,76700,76700,76700,76700,0
|
|
20230628,182800,16343238300,76700,76700,76700,76700,0
|
|
20230628,182700,16343238300,76700,76700,76700,76700,0
|
|
20230628,182600,16343238300,76700,76700,76700,76700,0
|
|
20230628,182500,16343238300,76700,76700,76700,76700,0
|
|
20230628,182400,16343238300,76700,76700,76700,76700,0
|
|
20230628,182300,16343238300,76700,76700,76700,76700,0
|
|
20230628,182200,16343238300,76700,76700,76700,76700,0
|
|
20230628,182100,16343238300,76700,76700,76700,76700,0
|
|
20230628,182000,16343238300,76700,76700,76700,76700,0
|
|
20230628,181900,16343238300,76700,76700,76700,76700,0
|
|
20230628,181800,16343238300,76700,76700,76700,76700,0
|
|
20230628,181700,16343238300,76700,76700,76700,76700,0
|
|
20230628,181600,16343238300,76700,76700,76700,76700,0
|
|
20230628,181500,16343238300,76700,76700,76700,76700,0
|
|
20230628,181400,16343238300,76700,76700,76700,76700,0
|
|
20230628,181300,16343238300,76700,76700,76700,76700,0
|
|
20230628,181200,16343238300,76700,76700,76700,76700,0
|
|
20230628,181100,16343238300,76700,76700,76700,76700,0
|
|
20230628,181000,16343238300,76700,76700,76700,76700,0
|
|
20230628,180900,16343238300,76700,76700,76700,76700,0
|
|
20230628,180800,16343238300,76700,76700,76700,76700,0
|
|
20230628,180700,16343238300,76700,76700,76700,76700,0
|
|
20230628,180600,16343238300,76700,76700,76700,76700,0
|
|
20230628,180500,16343238300,76700,76700,76700,76700,0
|
|
20230628,180400,16343238300,76700,76700,76700,76700,0
|
|
20230628,180300,16343238300,76700,76700,76700,76700,0
|
|
20230628,180200,16343238300,76700,76700,76700,76700,0
|
|
20230628,180100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,180000,16343238300,76700,76700,76700,76700,0
|
|
20230628,175900,16343238300,76700,76700,76700,76700,0
|
|
20230628,175800,16343238300,76700,76700,76700,76700,0
|
|
20230628,175700,16343238300,76700,76700,76700,76700,0
|
|
20230628,175600,16343238300,76700,76700,76700,76700,0
|
|
20230628,175500,16343238300,76700,76700,76700,76700,0
|
|
20230628,175400,16343238300,76700,76700,76700,76700,0
|
|
20230628,175300,16343238300,76700,76700,76700,76700,0
|
|
20230628,175200,16343238300,76700,76700,76700,76700,0
|
|
20230628,175100,16343238300,76700,76700,76700,76700,0
|
|
20230628,175000,16343238300,76700,76700,76700,76700,0
|
|
20230628,174900,16343238300,76700,76700,76700,76700,0
|
|
20230628,174800,16343238300,76700,76700,76700,76700,0
|
|
20230628,174700,16343238300,76700,76700,76700,76700,0
|
|
20230628,174600,16343238300,76700,76700,76700,76700,0
|
|
20230628,174500,16343238300,76700,76700,76700,76700,0
|
|
20230628,174400,16343238300,76700,76700,76700,76700,0
|
|
20230628,174300,16343238300,76700,76700,76700,76700,0
|
|
20230628,174200,16343238300,76700,76700,76700,76700,0
|
|
20230628,174100,16343238300,76700,76700,76700,76700,0
|
|
20230628,174000,16343238300,76700,76700,76700,76700,0
|
|
20230628,173900,16343238300,76700,76700,76700,76700,0
|
|
20230628,173800,16343238300,76700,76700,76700,76700,0
|
|
20230628,173700,16343238300,76700,76700,76700,76700,0
|
|
20230628,173600,16343238300,76700,76700,76700,76700,0
|
|
20230628,173500,16343238300,76700,76700,76700,76700,0
|
|
20230628,173400,16343238300,76700,76700,76700,76700,0
|
|
20230628,173300,16343238300,76700,76700,76700,76700,0
|
|
20230628,173200,16343238300,76700,76700,76700,76700,0
|
|
20230628,173100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,173000,16343238300,76700,76700,76700,76700,0
|
|
20230628,172900,16343238300,76700,76700,76700,76700,0
|
|
20230628,172800,16343238300,76700,76700,76700,76700,0
|
|
20230628,172700,16343238300,76700,76700,76700,76700,0
|
|
20230628,172600,16343238300,76700,76700,76700,76700,0
|
|
20230628,172500,16343238300,76700,76700,76700,76700,0
|
|
20230628,172400,16343238300,76700,76700,76700,76700,0
|
|
20230628,172300,16343238300,76700,76700,76700,76700,0
|
|
20230628,172200,16343238300,76700,76700,76700,76700,0
|
|
20230628,172100,16343238300,76700,76700,76700,76700,0
|
|
20230628,172000,16343238300,76700,76700,76700,76700,0
|
|
20230628,171900,16343238300,76700,76700,76700,76700,0
|
|
20230628,171800,16343238300,76700,76700,76700,76700,0
|
|
20230628,171700,16343238300,76700,76700,76700,76700,0
|
|
20230628,171600,16343238300,76700,76700,76700,76700,0
|
|
20230628,171500,16343238300,76700,76700,76700,76700,0
|
|
20230628,171400,16343238300,76700,76700,76700,76700,0
|
|
20230628,171300,16343238300,76700,76700,76700,76700,0
|
|
20230628,171200,16343238300,76700,76700,76700,76700,0
|
|
20230628,171100,16343238300,76700,76700,76700,76700,0
|
|
20230628,171000,16343238300,76700,76700,76700,76700,0
|
|
20230628,170900,16343238300,76700,76700,76700,76700,0
|
|
20230628,170800,16343238300,76700,76700,76700,76700,0
|
|
20230628,170700,16343238300,76700,76700,76700,76700,0
|
|
20230628,170600,16343238300,76700,76700,76700,76700,0
|
|
20230628,170500,16343238300,76700,76700,76700,76700,0
|
|
20230628,170400,16343238300,76700,76700,76700,76700,0
|
|
20230628,170300,16343238300,76700,76700,76700,76700,0
|
|
20230628,170200,16343238300,76700,76700,76700,76700,0
|
|
20230628,170100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,170000,16343238300,76700,76700,76700,76700,0
|
|
20230628,165900,16343238300,76700,76700,76700,76700,0
|
|
20230628,165800,16343238300,76700,76700,76700,76700,0
|
|
20230628,165700,16343238300,76700,76700,76700,76700,0
|
|
20230628,165600,16343238300,76700,76700,76700,76700,0
|
|
20230628,165500,16343238300,76700,76700,76700,76700,0
|
|
20230628,165400,16343238300,76700,76700,76700,76700,0
|
|
20230628,165300,16343238300,76700,76700,76700,76700,0
|
|
20230628,165200,16343238300,76700,76700,76700,76700,0
|
|
20230628,165100,16343238300,76700,76700,76700,76700,0
|
|
20230628,165000,16343238300,76700,76700,76700,76700,0
|
|
20230628,164900,16343238300,76700,76700,76700,76700,0
|
|
20230628,164800,16343238300,76700,76700,76700,76700,0
|
|
20230628,164700,16343238300,76700,76700,76700,76700,0
|
|
20230628,164600,16343238300,76700,76700,76700,76700,0
|
|
20230628,164500,16343238300,76700,76700,76700,76700,0
|
|
20230628,164400,16343238300,76700,76700,76700,76700,0
|
|
20230628,164300,16343238300,76700,76700,76700,76700,0
|
|
20230628,164200,16343238300,76700,76700,76700,76700,0
|
|
20230628,164100,16343238300,76700,76700,76700,76700,0
|
|
20230628,164000,16343238300,76700,76700,76700,76700,0
|
|
20230628,163900,16343238300,76700,76700,76700,76700,0
|
|
20230628,163800,16343238300,76700,76700,76700,76700,0
|
|
20230628,163700,16343238300,76700,76700,76700,76700,0
|
|
20230628,163600,16343238300,76700,76700,76700,76700,0
|
|
20230628,163500,16343238300,76700,76700,76700,76700,0
|
|
20230628,163400,16343238300,76700,76700,76700,76700,0
|
|
20230628,163300,16343238300,76700,76700,76700,76700,0
|
|
20230628,163200,16343238300,76700,76700,76700,76700,0
|
|
20230628,163100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,163000,16343238300,76700,76700,76700,76700,0
|
|
20230628,162900,16343238300,76700,76700,76700,76700,0
|
|
20230628,162800,16343238300,76700,76700,76700,76700,0
|
|
20230628,162700,16343238300,76700,76700,76700,76700,0
|
|
20230628,162600,16343238300,76700,76700,76700,76700,0
|
|
20230628,162500,16343238300,76700,76700,76700,76700,0
|
|
20230628,162400,16343238300,76700,76700,76700,76700,0
|
|
20230628,162300,16343238300,76700,76700,76700,76700,0
|
|
20230628,162200,16343238300,76700,76700,76700,76700,0
|
|
20230628,162100,16343238300,76700,76700,76700,76700,0
|
|
20230628,162000,16343238300,76700,76700,76700,76700,0
|
|
20230628,161900,16343238300,76700,76700,76700,76700,0
|
|
20230628,161800,16343238300,76700,76700,76700,76700,0
|
|
20230628,161700,16343238300,76700,76700,76700,76700,0
|
|
20230628,161600,16343238300,76700,76700,76700,76700,0
|
|
20230628,161500,16343238300,76700,76700,76700,76700,0
|
|
20230628,161400,16343238300,76700,76700,76700,76700,0
|
|
20230628,161300,16343238300,76700,76700,76700,76700,0
|
|
20230628,161200,16343238300,76700,76700,76700,76700,0
|
|
20230628,161100,16343238300,76700,76700,76700,76700,0
|
|
20230628,161000,16343238300,76700,76700,76700,76700,0
|
|
20230628,160900,16343238300,76700,76700,76700,76700,0
|
|
20230628,160800,16343238300,76700,76700,76700,76700,0
|
|
20230628,160700,16343238300,76700,76700,76700,76700,0
|
|
20230628,160600,16343238300,76700,76700,76700,76700,0
|
|
20230628,160500,16343238300,76700,76700,76700,76700,0
|
|
20230628,160400,16343238300,76700,76700,76700,76700,0
|
|
20230628,160300,16343238300,76700,76700,76700,76700,0
|
|
20230628,160200,16343238300,76700,76700,76700,76700,0
|
|
20230628,160100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,160000,16343238300,76700,76700,76700,76700,0
|
|
20230628,155900,16343238300,76700,76700,76700,76700,0
|
|
20230628,155800,16343238300,76700,76700,76700,76700,0
|
|
20230628,155700,16343238300,76700,76700,76700,76700,0
|
|
20230628,155600,16343238300,76700,76700,76700,76700,0
|
|
20230628,155500,16343238300,76700,76700,76700,76700,0
|
|
20230628,155400,16343238300,76700,76700,76700,76700,0
|
|
20230628,155300,16343238300,76700,76700,76700,76700,0
|
|
20230628,155200,16343238300,76700,76700,76700,76700,0
|
|
20230628,155100,16343238300,76700,76700,76700,76700,0
|
|
20230628,155000,16343238300,76700,76700,76700,76700,0
|
|
20230628,154900,16343238300,76700,76700,76700,76700,0
|
|
20230628,154800,16343238300,76700,76700,76700,76700,0
|
|
20230628,154700,16343238300,76700,76700,76700,76700,0
|
|
20230628,154600,16343238300,76700,76700,76700,76700,0
|
|
20230628,154500,16343238300,76700,76700,76700,76700,0
|
|
20230628,154400,16343238300,76700,76700,76700,76700,0
|
|
20230628,154300,16343238300,76700,76700,76700,76700,0
|
|
20230628,154200,16343238300,76700,76700,76700,76700,0
|
|
20230628,154100,16343238300,76700,76700,76700,76700,0
|
|
20230628,154000,16343238300,76700,76700,76700,76700,0
|
|
20230628,153900,16343238300,76700,76700,76700,76700,0
|
|
20230628,153800,16343238300,76700,76700,76700,76700,0
|
|
20230628,153700,16343238300,76700,76700,76700,76700,0
|
|
20230628,153600,16343238300,76700,76700,76700,76700,0
|
|
20230628,153500,16343238300,76700,76700,76700,76700,0
|
|
20230628,153400,16343238300,76700,76700,76700,76700,0
|
|
20230628,153300,16343238300,76700,76700,76700,76700,0
|
|
20230628,153200,16343238300,76700,76700,76700,76700,0
|
|
20230628,153100,16343238300,76700,76700,76700,76700,3788
|
|
20230628,153000,16343238300,76700,76700,76700,76700,3788
|
|
20230628,152900,16052698700,76700,76700,76700,76700,0
|
|
20230628,152800,16052698700,76700,76700,76700,76700,0
|
|
20230628,152700,16052698700,76700,76700,76700,76700,0
|
|
20230628,152600,16052698700,76700,76700,76700,76700,0
|
|
20230628,152500,16052698700,76700,76700,76700,76700,0
|
|
20230628,152400,16052698700,76700,76700,76700,76700,0
|
|
20230628,152300,16052698700,76700,76700,76700,76700,0
|
|
20230628,152200,16052698700,76700,76700,76700,76700,0
|
|
20230628,152100,16052698700,76700,76700,76700,76700,0
|
|
20230628,152000,16052698700,76700,76700,76700,76700,0
|
|
20230628,151900,16052698700,76700,76600,76700,76500,338
|
|
20230628,151800,16026816200,76500,76600,76600,76500,503
|
|
20230628,151700,15988303400,76600,76700,76700,76500,318
|
|
20230628,151600,15963937400,76700,76700,76700,76600,568
|
|
20230628,151500,15920374300,76700,76700,76700,76500,491
|
|
20230628,151400,15882756500,76700,76700,76800,76600,330
|
|
20230628,151300,15857447200,76700,76800,76800,76700,214
|
|
20230628,151200,15841025700,76800,76400,76800,76300,1457
|
|
20230628,151100,15729450500,76400,76300,76500,76200,369
|
|
20230628,151000,15701284400,76300,76100,76400,76000,2107
|
|
20230628,150900,15540652900,76000,76200,76300,76000,184
|
|
20230628,150800,15526653500,76100,76200,76300,75800,3862
|
|
20230628,150700,15232996400,76200,76300,76400,76200,186
|
|
20230628,150600,15218805400,76300,76200,76400,76200,953
|
|
20230628,150500,15146099700,76200,76200,76200,76200,105
|
|
20230628,150400,15138098700,76200,76300,76300,76200,772
|
|
20230628,150300,15079203000,76300,76300,76400,76300,538
|
|
20230628,150200,15038149000,76300,76300,76500,76300,553
|
|
20230628,150100,14995900000,76300,76400,76500,76300,866
|
|
20230628,150000,14929735900,76400,76400,76500,76400,132
|
|
20230628,145900,14919647900,76400,76400,76500,76400,146
|
|
20230628,145800,14908493200,76500,76400,76500,76400,150
|
|
20230628,145700,14897024500,76400,76300,76600,76300,228
|
|
20230628,145600,14879598700,76500,76400,76500,76300,545
|
|
20230628,145500,14837979200,76400,76400,76500,76400,786
|
|
20230628,145400,14777927400,76400,76400,76500,76400,161
|
|
20230628,145300,14765625500,76500,76400,76500,76400,366
|
|
20230628,145200,14737659800,76400,76500,76600,76400,790
|
|
20230628,145100,14677225500,76600,76500,76600,76500,182
|
|
20230628,145000,14663297800,76500,76600,76600,76500,256
|
|
20230628,144900,14643698700,76600,76500,76600,76500,289
|
|
20230628,144800,14621577600,76500,76500,76600,76500,141
|
|
20230628,144700,14610784400,76500,76600,76600,76500,131
|
|
20230628,144600,14600759000,76600,76500,76700,76500,374
|
|
20230628,144500,14572120500,76500,76500,76600,76500,276
|
|
20230628,144400,14550993800,76500,76600,76700,76500,660
|
|
20230628,144300,14500433200,76600,76600,76700,76600,173
|
|
20230628,144200,14487175700,76600,76600,76800,76600,195
|
|
20230628,144100,14472220900,76600,76500,76800,76500,318
|
|
20230628,144000,14447842500,76500,76600,76700,76500,209
|
|
20230628,143900,14431835000,76600,76500,76700,76500,586
|
|
20230628,143800,14386936300,76500,76600,76700,76500,335
|
|
20230628,143700,14361278900,76600,76200,76700,76200,454
|
|
20230628,143600,14326543900,76300,76200,76400,76200,358
|
|
20230628,143500,14299232600,76200,76200,76300,76200,188
|
|
20230628,143400,14284905100,76200,76200,76300,76100,234
|
|
20230628,143300,14267071100,76200,76100,76300,76000,266
|
|
20230628,143200,14246806700,76100,76100,76100,76000,141
|
|
20230628,143100,14236077200,76000,75900,76100,75800,483
|
|
20230628,143000,14199364700,75900,75900,75900,75900,144
|
|
20230628,142900,14188435100,75900,75900,75900,75900,169
|
|
20230628,142800,14175608000,75900,75900,76000,75900,290
|
|
20230628,142700,14153594800,75900,75900,76100,75900,458
|
|
20230628,142600,14118808500,75900,75900,76000,75900,272
|
|
20230628,142500,14098163600,75900,76000,76000,75900,410
|
|
20230628,142400,14067030700,76000,76000,76000,76000,182
|
|
20230628,142300,14053198700,76100,76000,76100,76000,82
|
|
20230628,142200,14046966200,76000,76000,76100,76000,40
|
|
20230628,142100,14043925700,76000,75900,76000,75800,868
|
|
20230628,142000,13978035100,75800,75800,75900,75700,591
|
|
20230628,141900,13933229300,75700,75800,75800,75700,153
|
|
20230628,141800,13921632300,75800,75800,75900,75800,194
|
|
20230628,141700,13906919900,75800,75800,75900,75800,268
|
|
20230628,141600,13886604400,75800,75900,75900,75800,50
|
|
20230628,141500,13882814100,75800,75800,75900,75700,680
|
|
20230628,141400,13831269200,75800,75800,75800,75800,207
|
|
20230628,141300,13815578600,75800,75800,75900,75800,122
|
|
20230628,141200,13806330800,75800,75800,75800,75800,113
|
|
20230628,141100,13797765400,75800,75800,75900,75800,411
|
|
20230628,141000,13766591200,75800,75900,75900,75800,475
|
|
20230628,140900,13730575300,75900,75900,75900,75900,207
|
|
20230628,140800,13714864000,75900,75900,75900,75900,99
|
|
20230628,140700,13707349900,75900,75900,76000,75900,81
|
|
20230628,140600,13701199400,75900,75900,75900,75900,76
|
|
20230628,140500,13695431000,76000,75800,76000,75800,251
|
|
20230628,140400,13676376300,76100,75800,76100,75700,650
|
|
20230628,140300,13627071300,75800,76000,76000,75800,390
|
|
20230628,140200,13597484600,76000,76000,76000,76000,142
|
|
20230628,140100,13586692600,76000,75900,76000,75900,482
|
|
20230628,140000,13550069300,75900,75800,75900,75700,925
|
|
20230628,135900,13479947600,75700,75600,75800,75600,102
|
|
20230628,135800,13472229800,75600,75600,75600,75500,972
|
|
20230628,135700,13398778000,75600,75600,75700,75600,141
|
|
20230628,135600,13388114200,75600,75600,75700,75500,534
|
|
20230628,135500,13347773300,75600,75600,75700,75500,472
|
|
20230628,135400,13312095200,75600,75700,75700,75600,314
|
|
20230628,135300,13288338400,75600,75600,75700,75500,1028
|
|
20230628,135200,13210618700,75500,75700,75700,75500,336
|
|
20230628,135100,13185216600,75600,75600,75700,75600,226
|
|
20230628,135000,13168130700,75600,75600,75700,75600,531
|
|
20230628,134900,13127986200,75600,75600,75700,75600,342
|
|
20230628,134800,13102130700,75600,75700,75800,75600,546
|
|
20230628,134700,13060822600,75700,75800,75800,75700,344
|
|
20230628,134600,13034762300,75800,75800,75900,75800,203
|
|
20230628,134500,13019374500,75900,75800,75900,75800,138
|
|
20230628,134400,13008913800,75800,75800,75900,75800,169
|
|
20230628,134300,12996103300,75800,75800,75900,75800,127
|
|
20230628,134200,12986476300,75800,75700,75900,75600,781
|
|
20230628,134100,12927304900,75700,75600,75700,75500,1033
|
|
20230628,134000,12849200800,75600,75600,75700,75600,391
|
|
20230628,133900,12819641000,75600,75600,75700,75600,139
|
|
20230628,133800,12809132500,75600,75600,75700,75600,528
|
|
20230628,133700,12769209800,75600,75600,75700,75600,349
|
|
20230628,133600,12742821800,75700,75700,75700,75600,306
|
|
20230628,133500,12719675400,75700,75700,75800,75700,260
|
|
20230628,133400,12699991100,75800,75700,75800,75700,178
|
|
20230628,133300,12686512200,75800,75800,75900,75700,940
|
|
20230628,133200,12615293400,75800,75900,75900,75800,286
|
|
20230628,133100,12593613900,75800,75800,75900,75800,218
|
|
20230628,133000,12577088500,75800,75900,75900,75800,153
|
|
20230628,132900,12565485000,75900,75800,76000,75800,246
|
|
20230628,132800,12546817000,75800,75900,76000,75800,394
|
|
20230628,132700,12516908900,76000,76100,76100,75900,746
|
|
20230628,132600,12460204200,76100,76100,76200,76000,321
|
|
20230628,132500,12435782300,76000,76100,76200,76000,563
|
|
20230628,132400,12392924600,76100,76000,76300,76000,847
|
|
20230628,132300,12328394700,76100,76000,76100,76000,318
|
|
20230628,132200,12304212500,76100,75700,76100,75700,746
|
|
20230628,132100,12247635200,75700,75700,75800,75700,313
|
|
20230628,132000,12223935500,75700,75700,75800,75700,119
|
|
20230628,131900,12214926900,75700,75500,75800,75500,1934
|
|
20230628,131800,12068707400,75500,75700,75700,75500,1321
|
|
20230628,131700,11968889100,75700,75700,75700,75600,1063
|
|
20230628,131600,11888504300,75700,75800,75900,75700,1441
|
|
20230628,131500,11779301100,75800,75900,75900,75800,197
|
|
20230628,131400,11764368100,75800,76000,76100,75800,2018
|
|
20230628,131300,11611079700,76100,76000,76100,76000,416
|
|
20230628,131200,11579445400,76000,76000,76100,76000,506
|
|
20230628,131100,11540984800,76000,76000,76100,76000,623
|
|
20230628,131000,11493635400,76000,76000,76100,76000,389
|
|
20230628,130900,11464066200,76000,76100,76200,76000,461
|
|
20230628,130800,11429013100,76100,76100,76200,76100,543
|
|
20230628,130700,11387690300,76100,76100,76200,76100,381
|
|
20230628,130600,11358696100,76100,76200,76300,76100,620
|
|
20230628,130500,11311483000,76200,76300,76300,76200,114
|
|
20230628,130400,11302796100,76200,76300,76300,76200,220
|
|
20230628,130300,11286026100,76300,76300,76400,76300,307
|
|
20230628,130200,11262598900,76400,76200,76400,76100,1841
|
|
20230628,130100,11122301000,76200,76300,76400,76200,627
|
|
20230628,130000,11074495400,76400,76300,76400,76300,538
|
|
20230628,125900,11033445700,76300,76300,76400,76300,127
|
|
20230628,125800,11023753300,76400,76400,76400,76300,429
|
|
20230628,125700,10991006300,76400,76500,76500,76400,145
|
|
20230628,125600,10979928100,76400,76400,76500,76400,676
|
|
20230628,125500,10928277400,76400,76500,76600,76400,1175
|
|
20230628,125400,10838393400,76500,76500,76600,76500,342
|
|
20230628,125300,10812227800,76600,76600,76600,76500,192
|
|
20230628,125200,10797539200,76500,76500,76600,76500,303
|
|
20230628,125100,10774359600,76600,76500,76600,76500,75
|
|
20230628,125000,10768621800,76500,76600,76700,76500,578
|
|
20230628,124900,10724358500,76600,76600,76700,76600,257
|
|
20230628,124800,10704671900,76700,76600,76700,76600,266
|
|
20230628,124700,10684295900,76600,76600,76700,76600,278
|
|
20230628,124600,10663000700,76600,76600,76700,76600,108
|
|
20230628,124500,10654727800,76600,76600,76700,76600,337
|
|
20230628,124400,10628913500,76600,76600,76700,76600,274
|
|
20230628,124300,10607922400,76700,76600,76700,76600,272
|
|
20230628,124200,10587085600,76700,76600,76700,76600,292
|
|
20230628,124100,10564716400,76600,76600,76700,76600,398
|
|
20230628,124000,10534229500,76600,76600,76700,76600,73
|
|
20230628,123900,10528637200,76600,76700,76700,76600,165
|
|
20230628,123800,10515995300,76600,76700,76700,76600,116
|
|
20230628,123700,10507100700,76700,76700,76700,76600,58
|
|
20230628,123600,10502656800,76700,76500,76700,76500,550
|
|
20230628,123500,10460532500,76500,76500,76600,76500,349
|
|
20230628,123400,10433817800,76600,76600,76700,76500,917
|
|
20230628,123300,10363579500,76600,76600,76700,76600,190
|
|
20230628,123200,10349023400,76600,76600,76700,76600,86
|
|
20230628,123100,10342434500,76600,76700,76700,76600,194
|
|
20230628,123000,10327573300,76600,76700,76700,76600,129
|
|
20230628,122900,10317691700,76600,76600,76700,76600,113
|
|
20230628,122800,10309035700,76600,76600,76700,76600,106
|
|
20230628,122700,10300915900,76700,76700,76700,76600,576
|
|
20230628,122600,10256750100,76700,76700,76800,76700,236
|
|
20230628,122500,10238647800,76700,76800,76800,76700,645
|
|
20230628,122400,10189153800,76800,76800,76800,76700,532
|
|
20230628,122300,10148296700,76700,76800,76800,76700,140
|
|
20230628,122200,10137551700,76700,76800,76800,76700,60
|
|
20230628,122100,10132947400,76700,76800,76800,76700,138
|
|
20230628,122000,10122360800,76800,76700,76800,76600,480
|
|
20230628,121900,10085543200,76600,76600,76700,76600,437
|
|
20230628,121800,10052058700,76600,76600,76700,76600,399
|
|
20230628,121700,10021480000,76600,76600,76600,76600,280
|
|
20230628,121600,10000032000,76600,76600,76700,76600,610
|
|
20230628,121500,9953305700,76600,76800,76900,76600,2233
|
|
20230628,121400,9781931700,76900,76800,76900,76800,122
|
|
20230628,121300,9772560400,76800,76800,76800,76800,123
|
|
20230628,121200,9763114000,76900,76800,76900,76800,391
|
|
20230628,121100,9733065100,76800,76900,77000,76800,466
|
|
20230628,121000,9697231400,76900,76900,76900,76900,116
|
|
20230628,120900,9688311000,76900,76900,77000,76900,112
|
|
20230628,120800,9679697900,77000,76900,77000,76900,176
|
|
20230628,120700,9666152800,76900,77000,77000,76900,72
|
|
20230628,120600,9660614100,76900,76900,77000,76900,154
|
|
20230628,120500,9648771300,76900,77000,77000,76900,138
|
|
20230628,120400,9638154900,77000,76900,77100,76800,622
|
|
20230628,120300,9590313700,76800,76900,76900,76800,132
|
|
20230628,120200,9580169800,76900,76900,76900,76800,236
|
|
20230628,120100,9562027700,76800,76800,76900,76800,230
|
|
20230628,120000,9544348700,76800,77000,77000,76800,2436
|
|
20230628,115900,9356918000,77000,77000,77100,77000,284
|
|
20230628,115800,9335049900,77000,77100,77100,77000,399
|
|
20230628,115700,9304307100,77000,77000,77100,77000,351
|
|
20230628,115600,9277270400,77100,77000,77100,77000,159
|
|
20230628,115500,9265027200,77100,77000,77100,77000,157
|
|
20230628,115400,9252927700,77000,77000,77100,77000,138
|
|
20230628,115300,9242301500,77100,77000,77100,76900,247
|
|
20230628,115200,9223284900,77000,77200,77200,76900,2397
|
|
20230628,115100,9038648900,77100,77100,77100,77100,149
|
|
20230628,115000,9027161000,77100,77100,77200,77100,246
|
|
20230628,114900,9008184300,77200,77200,77400,77100,2805
|
|
20230628,114800,8791608900,77200,77300,77300,77200,50
|
|
20230628,114700,8787747600,77200,77300,77300,77200,115
|
|
20230628,114600,8778868300,77300,77300,77300,77200,130
|
|
20230628,114500,8768830200,77300,77200,77300,77200,514
|
|
20230628,114400,8729104100,77200,77300,77300,77200,93
|
|
20230628,114300,8721922700,77300,77200,77300,77200,415
|
|
20230628,114200,8689852600,77200,77200,77300,77200,464
|
|
20230628,114100,8654019400,77200,77200,77200,77200,112
|
|
20230628,114000,8645373000,77200,77200,77200,77200,74
|
|
20230628,113900,8639660200,77200,77200,77300,77200,197
|
|
20230628,113800,8624439800,77200,77300,77300,77200,120
|
|
20230628,113700,8615169600,77300,77300,77300,77200,282
|
|
20230628,113600,8593375400,77300,77300,77300,77300,100
|
|
20230628,113500,8585645400,77200,77100,77200,77100,449
|
|
20230628,113400,8551010900,77100,77100,77200,77100,508
|
|
20230628,113300,8511800000,77100,77100,77200,77100,105
|
|
20230628,113200,8503703800,77100,77100,77200,77100,94
|
|
20230628,113100,8496455600,77100,77300,77300,77100,65
|
|
20230628,113000,8491442500,77300,77200,77300,77200,370
|
|
20230628,112900,8462849600,77200,77200,77200,77200,170
|
|
20230628,112800,8449725600,77200,77200,77300,77200,117
|
|
20230628,112700,8440693000,77200,77300,77400,77200,533
|
|
20230628,112600,8399482100,77200,77100,77300,77100,350
|
|
20230628,112500,8372461700,77100,77100,77100,77000,269
|
|
20230628,112400,8351728500,77100,77100,77100,77000,91
|
|
20230628,112300,8344716400,77000,77000,77100,77000,69
|
|
20230628,112200,8339403000,77100,77000,77100,77000,414
|
|
20230628,112100,8307519300,76900,77000,77000,76900,356
|
|
20230628,112000,8280114800,77000,77000,77100,77000,281
|
|
20230628,111900,8258477300,77000,77000,77000,77000,250
|
|
20230628,111800,8239227300,77000,77000,77000,77000,240
|
|
20230628,111700,8220747300,77000,77100,77100,77000,299
|
|
20230628,111600,8197724200,77000,77000,77100,77000,156
|
|
20230628,111500,8185710300,77100,77100,77100,77000,95
|
|
20230628,111400,8178393800,77000,77000,77100,77000,120
|
|
20230628,111300,8169152200,77000,77100,77100,76900,3591
|
|
20230628,111200,7892512500,77100,77200,77200,77100,1320
|
|
20230628,111100,7790622400,77200,77300,77300,77200,330
|
|
20230628,111000,7765116800,77300,77300,77300,77300,67
|
|
20230628,110900,7759937700,77300,77300,77400,77300,353
|
|
20230628,110800,7732650400,77300,77200,77300,77200,284
|
|
20230628,110700,7710702000,77300,77200,77300,77100,676
|
|
20230628,110600,7658504600,77200,77100,77300,77100,258
|
|
20230628,110500,7638593700,77100,77200,77300,77100,1931
|
|
20230628,110400,7489519400,77300,77300,77300,77200,199
|
|
20230628,110300,7474146000,77200,77200,77300,77200,144
|
|
20230628,110200,7463025700,77300,77200,77300,77200,104
|
|
20230628,110100,7454994700,77300,77200,77300,77200,193
|
|
20230628,110000,7440091000,77200,77300,77300,77200,191
|
|
20230628,105900,7425339300,77300,77200,77300,77200,105
|
|
20230628,105800,7417231200,77300,77200,77300,77200,255
|
|
20230628,105700,7397537900,77300,77300,77300,77200,335
|
|
20230628,105600,7371663100,77300,77300,77300,77200,70
|
|
20230628,105500,7366253400,77300,77300,77300,77200,371
|
|
20230628,105400,7337589300,77300,77300,77300,77200,944
|
|
20230628,105300,7264635300,77400,77300,77400,77300,253
|
|
20230628,105200,7245068900,77400,77400,77400,77300,151
|
|
20230628,105100,7233394300,77400,77400,77400,77300,261
|
|
20230628,105000,7213212400,77400,77400,77500,77300,361
|
|
20230628,104900,7185283800,77300,77300,77600,77300,937
|
|
20230628,104800,7112786900,77400,77400,77400,77300,120
|
|
20230628,104700,7103508400,77400,77400,77400,77300,86
|
|
20230628,104600,7096857900,77400,77400,77400,77300,96
|
|
20230628,104500,7089429700,77400,77400,77600,77300,942
|
|
20230628,104400,7016512900,77300,77300,77400,77300,145
|
|
20230628,104300,7005296100,77300,77300,77400,77300,493
|
|
20230628,104200,6967176000,77400,77500,77500,77400,1113
|
|
20230628,104100,6881023800,77400,77400,77500,77400,417
|
|
20230628,104000,6848735300,77500,77400,77500,77400,238
|
|
20230628,103900,6830309200,77500,77600,77600,77400,467
|
|
20230628,103800,6794115300,77500,77500,77600,77500,194
|
|
20230628,103700,6779075000,77600,77600,77700,77500,254
|
|
20230628,103600,6759362700,77600,77700,77700,77600,474
|
|
20230628,103500,6722565800,77600,77700,77700,77600,485
|
|
20230628,103400,6684923500,77600,77700,77800,77600,400
|
|
20230628,103300,6653846300,77700,77900,77900,77700,645
|
|
20230628,103200,6603674100,77800,77900,77900,77800,41
|
|
20230628,103100,6600484100,77900,77900,78000,77800,245
|
|
20230628,103000,6581398100,78000,77700,78100,77700,1059
|
|
20230628,102900,6498971100,77800,77900,77900,77700,228
|
|
20230628,102800,6481241700,77800,77800,77900,77800,283
|
|
20230628,102700,6459224200,77800,77900,78000,77800,453
|
|
20230628,102600,6423935500,78000,78000,78100,78000,221
|
|
20230628,102500,6406696900,78000,78000,78000,78000,54
|
|
20230628,102400,6402484900,78100,78100,78100,78000,608
|
|
20230628,102300,6355001800,78100,78200,78200,78100,263
|
|
20230628,102200,6334439500,78200,78100,78200,78100,341
|
|
20230628,102100,6307804400,78000,78000,78100,78000,329
|
|
20230628,102000,6282140700,78100,78000,78100,78000,385
|
|
20230628,101900,6252109700,78000,78100,78200,78000,327
|
|
20230628,101800,6226571400,78100,78300,78300,78100,313
|
|
20230628,101700,6202080400,78300,78600,78600,78300,1501
|
|
20230628,101600,6084416400,78600,78400,78700,78300,546
|
|
20230628,101500,6041542600,78500,78600,78800,78500,2387
|
|
20230628,101400,5853737100,78600,78400,78700,78400,5397
|
|
20230628,101300,5429707600,78300,78400,78500,78300,975
|
|
20230628,101200,5353252000,78400,78300,78400,78300,1562
|
|
20230628,101100,5230828400,78300,78200,78400,78200,640
|
|
20230628,101000,5180723700,78200,78000,78200,78000,1108
|
|
20230628,100900,5094158400,78000,78100,78100,78000,184
|
|
20230628,100800,5079793800,78100,78100,78200,78100,611
|
|
20230628,100700,5032069300,78000,77900,78100,77900,864
|
|
20230628,100600,4964722400,77900,77900,78100,77900,1672
|
|
20230628,100500,4834346500,77900,78000,78100,77800,1720
|
|
20230628,100400,4700234300,78000,77800,78000,77800,863
|
|
20230628,100300,4632967200,77900,77600,77900,77600,510
|
|
20230628,100200,4593320900,77600,77700,77700,77600,171
|
|
20230628,100100,4580045500,77700,77600,77700,77600,85
|
|
20230628,100000,4573447900,77700,77600,77700,77600,128
|
|
20230628,095900,4563512800,77600,77400,77600,77400,511
|
|
20230628,095800,4523917400,77400,77500,77500,77400,324
|
|
20230628,095700,4498832500,77500,77500,77500,77400,149
|
|
20230628,095600,4487296000,77500,77600,77600,77400,114
|
|
20230628,095500,4478457300,77600,77300,77600,77200,1095
|
|
20230628,095400,4393749200,77200,77300,77400,77200,714
|
|
20230628,095300,4338570700,77400,77300,77400,77300,279
|
|
20230628,095200,4316998100,77400,77400,77500,77300,764
|
|
20230628,095100,4257873100,77500,77400,77500,77400,155
|
|
20230628,095000,4245871800,77500,77500,77600,77400,247
|
|
20230628,094900,4226746800,77500,77500,77700,77400,517
|
|
20230628,094800,4186655300,77500,77400,77500,77400,146
|
|
20230628,094700,4175347700,77400,77500,77600,77400,449
|
|
20230628,094600,4140556300,77600,77400,77600,77300,708
|
|
20230628,094500,4085751700,77400,77400,77400,77300,249
|
|
20230628,094400,4066499900,77400,77300,77400,77300,416
|
|
20230628,094300,4034329300,77400,77400,77500,77300,1358
|
|
20230628,094200,3929307800,77400,77500,77500,77400,192
|
|
20230628,094100,3914442400,77400,77500,77500,77400,388
|
|
20230628,094000,3884401900,77600,77600,77600,77500,264
|
|
20230628,093900,3863935000,77600,77500,77600,77500,446
|
|
20230628,093800,3829356600,77600,77600,77600,77500,259
|
|
20230628,093700,3809273600,77500,77700,77700,77500,411
|
|
20230628,093600,3777398200,77600,77700,77800,77500,550
|
|
20230628,093500,3734704100,77800,77800,77800,77700,325
|
|
20230628,093400,3709443900,77700,77800,77900,77700,664
|
|
20230628,093300,3657808000,77800,77900,77900,77800,164
|
|
20230628,093200,3645047200,77900,78200,78200,77800,738
|
|
20230628,093100,3587548100,78200,78100,78200,78000,467
|
|
20230628,093000,3551061300,78000,77800,78100,77800,1254
|
|
20230628,092900,3453293000,77800,77800,77900,77700,881
|
|
20230628,092800,3384750300,77800,77900,78000,77600,1033
|
|
20230628,092700,3304364200,77800,77900,78000,77700,955
|
|
20230628,092600,3230027000,77800,77700,77900,77700,528
|
|
20230628,092500,3188961500,77600,77400,77800,77400,1383
|
|
20230628,092400,3081560200,77400,77400,77600,77400,564
|
|
20230628,092300,3037857500,77300,77400,77500,77300,948
|
|
20230628,092200,2964458000,77500,77500,77600,77400,1195
|
|
20230628,092100,2871838200,77600,77700,77700,77500,1020
|
|
20230628,092000,2792715500,77600,77600,77700,77600,485
|
|
20230628,091900,2755052800,77700,77600,77800,77600,1038
|
|
20230628,091800,2674454200,77600,77700,77800,77600,732
|
|
20230628,091700,2617606100,77600,77500,77900,77500,1062
|
|
20230628,091600,2535216500,77500,77500,77600,77500,697
|
|
20230628,091500,2481170000,77500,77500,77600,77500,943
|
|
20230628,091400,2408043500,77500,77500,77700,77500,558
|
|
20230628,091300,2364778600,77500,77600,77800,77400,990
|
|
20230628,091200,2288020500,77600,77400,77800,77400,557
|
|
20230628,091100,2244791100,77600,77400,77700,77300,923
|
|
20230628,091000,2173278100,77500,77600,77700,77300,1795
|
|
20230628,090900,2034219900,77600,77800,77900,77600,977
|
|
20230628,090800,1958289200,77800,77800,78000,77700,952
|
|
20230628,090700,1884144900,77800,77800,77900,77800,883
|
|
20230628,090600,1815401900,77800,77900,78000,77800,1234
|
|
20230628,090500,1719320500,77900,78100,78100,77900,725
|
|
20230628,090400,1662787600,78100,78300,78400,78000,1257
|
|
20230628,090300,1564528200,78300,78700,78700,78300,2427
|
|
20230628,090200,1374087100,78700,77900,78900,77800,3084
|
|
20230628,090100,1132140100,77200,78100,78200,77000,5314
|
|
20230628,090000,719648700,78000,78000,78300,77600,9203
|