634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,193000,11717716800,73400,73400,73400,73400,0
|
|
20230704,192900,11717716800,73400,73400,73400,73400,0
|
|
20230704,192800,11717716800,73400,73400,73400,73400,0
|
|
20230704,192700,11717716800,73400,73400,73400,73400,0
|
|
20230704,192600,11717716800,73400,73400,73400,73400,0
|
|
20230704,192500,11717716800,73400,73400,73400,73400,0
|
|
20230704,192400,11717716800,73400,73400,73400,73400,0
|
|
20230704,192300,11717716800,73400,73400,73400,73400,0
|
|
20230704,192200,11717716800,73400,73400,73400,73400,0
|
|
20230704,192100,11717716800,73400,73400,73400,73400,0
|
|
20230704,192000,11717716800,73400,73400,73400,73400,0
|
|
20230704,191900,11717716800,73400,73400,73400,73400,0
|
|
20230704,191800,11717716800,73400,73400,73400,73400,0
|
|
20230704,191700,11717716800,73400,73400,73400,73400,0
|
|
20230704,191600,11717716800,73400,73400,73400,73400,0
|
|
20230704,191500,11717716800,73400,73400,73400,73400,0
|
|
20230704,191400,11717716800,73400,73400,73400,73400,0
|
|
20230704,191300,11717716800,73400,73400,73400,73400,0
|
|
20230704,191200,11717716800,73400,73400,73400,73400,0
|
|
20230704,191100,11717716800,73400,73400,73400,73400,0
|
|
20230704,191000,11717716800,73400,73400,73400,73400,0
|
|
20230704,190900,11717716800,73400,73400,73400,73400,0
|
|
20230704,190800,11717716800,73400,73400,73400,73400,0
|
|
20230704,190700,11717716800,73400,73400,73400,73400,0
|
|
20230704,190600,11717716800,73400,73400,73400,73400,0
|
|
20230704,190500,11717716800,73400,73400,73400,73400,0
|
|
20230704,190400,11717716800,73400,73400,73400,73400,0
|
|
20230704,190300,11717716800,73400,73400,73400,73400,0
|
|
20230704,190200,11717716800,73400,73400,73400,73400,0
|
|
20230704,190100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,190000,11717716800,73400,73400,73400,73400,0
|
|
20230704,185900,11717716800,73400,73400,73400,73400,0
|
|
20230704,185800,11717716800,73400,73400,73400,73400,0
|
|
20230704,185700,11717716800,73400,73400,73400,73400,0
|
|
20230704,185600,11717716800,73400,73400,73400,73400,0
|
|
20230704,185500,11717716800,73400,73400,73400,73400,0
|
|
20230704,185400,11717716800,73400,73400,73400,73400,0
|
|
20230704,185300,11717716800,73400,73400,73400,73400,0
|
|
20230704,185200,11717716800,73400,73400,73400,73400,0
|
|
20230704,185100,11717716800,73400,73400,73400,73400,0
|
|
20230704,185000,11717716800,73400,73400,73400,73400,0
|
|
20230704,184900,11717716800,73400,73400,73400,73400,0
|
|
20230704,184800,11717716800,73400,73400,73400,73400,0
|
|
20230704,184700,11717716800,73400,73400,73400,73400,0
|
|
20230704,184600,11717716800,73400,73400,73400,73400,0
|
|
20230704,184500,11717716800,73400,73400,73400,73400,0
|
|
20230704,184400,11717716800,73400,73400,73400,73400,0
|
|
20230704,184300,11717716800,73400,73400,73400,73400,0
|
|
20230704,184200,11717716800,73400,73400,73400,73400,0
|
|
20230704,184100,11717716800,73400,73400,73400,73400,0
|
|
20230704,184000,11717716800,73400,73400,73400,73400,0
|
|
20230704,183900,11717716800,73400,73400,73400,73400,0
|
|
20230704,183800,11717716800,73400,73400,73400,73400,0
|
|
20230704,183700,11717716800,73400,73400,73400,73400,0
|
|
20230704,183600,11717716800,73400,73400,73400,73400,0
|
|
20230704,183500,11717716800,73400,73400,73400,73400,0
|
|
20230704,183400,11717716800,73400,73400,73400,73400,0
|
|
20230704,183300,11717716800,73400,73400,73400,73400,0
|
|
20230704,183200,11717716800,73400,73400,73400,73400,0
|
|
20230704,183100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,183000,11717716800,73400,73400,73400,73400,0
|
|
20230704,182900,11717716800,73400,73400,73400,73400,0
|
|
20230704,182800,11717716800,73400,73400,73400,73400,0
|
|
20230704,182700,11717716800,73400,73400,73400,73400,0
|
|
20230704,182600,11717716800,73400,73400,73400,73400,0
|
|
20230704,182500,11717716800,73400,73400,73400,73400,0
|
|
20230704,182400,11717716800,73400,73400,73400,73400,0
|
|
20230704,182300,11717716800,73400,73400,73400,73400,0
|
|
20230704,182200,11717716800,73400,73400,73400,73400,0
|
|
20230704,182100,11717716800,73400,73400,73400,73400,0
|
|
20230704,182000,11717716800,73400,73400,73400,73400,0
|
|
20230704,181900,11717716800,73400,73400,73400,73400,0
|
|
20230704,181800,11717716800,73400,73400,73400,73400,0
|
|
20230704,181700,11717716800,73400,73400,73400,73400,0
|
|
20230704,181600,11717716800,73400,73400,73400,73400,0
|
|
20230704,181500,11717716800,73400,73400,73400,73400,0
|
|
20230704,181400,11717716800,73400,73400,73400,73400,0
|
|
20230704,181300,11717716800,73400,73400,73400,73400,0
|
|
20230704,181200,11717716800,73400,73400,73400,73400,0
|
|
20230704,181100,11717716800,73400,73400,73400,73400,0
|
|
20230704,181000,11717716800,73400,73400,73400,73400,0
|
|
20230704,180900,11717716800,73400,73400,73400,73400,0
|
|
20230704,180800,11717716800,73400,73400,73400,73400,0
|
|
20230704,180700,11717716800,73400,73400,73400,73400,0
|
|
20230704,180600,11717716800,73400,73400,73400,73400,0
|
|
20230704,180500,11717716800,73400,73400,73400,73400,0
|
|
20230704,180400,11717716800,73400,73400,73400,73400,0
|
|
20230704,180300,11717716800,73400,73400,73400,73400,0
|
|
20230704,180200,11717716800,73400,73400,73400,73400,0
|
|
20230704,180100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,180000,11717716800,73400,73400,73400,73400,0
|
|
20230704,175900,11717716800,73400,73400,73400,73400,0
|
|
20230704,175800,11717716800,73400,73400,73400,73400,0
|
|
20230704,175700,11717716800,73400,73400,73400,73400,0
|
|
20230704,175600,11717716800,73400,73400,73400,73400,0
|
|
20230704,175500,11717716800,73400,73400,73400,73400,0
|
|
20230704,175400,11717716800,73400,73400,73400,73400,0
|
|
20230704,175300,11717716800,73400,73400,73400,73400,0
|
|
20230704,175200,11717716800,73400,73400,73400,73400,0
|
|
20230704,175100,11717716800,73400,73400,73400,73400,0
|
|
20230704,175000,11717716800,73400,73400,73400,73400,0
|
|
20230704,174900,11717716800,73400,73400,73400,73400,0
|
|
20230704,174800,11717716800,73400,73400,73400,73400,0
|
|
20230704,174700,11717716800,73400,73400,73400,73400,0
|
|
20230704,174600,11717716800,73400,73400,73400,73400,0
|
|
20230704,174500,11717716800,73400,73400,73400,73400,0
|
|
20230704,174400,11717716800,73400,73400,73400,73400,0
|
|
20230704,174300,11717716800,73400,73400,73400,73400,0
|
|
20230704,174200,11717716800,73400,73400,73400,73400,0
|
|
20230704,174100,11717716800,73400,73400,73400,73400,0
|
|
20230704,174000,11717716800,73400,73400,73400,73400,0
|
|
20230704,173900,11717716800,73400,73400,73400,73400,0
|
|
20230704,173800,11717716800,73400,73400,73400,73400,0
|
|
20230704,173700,11717716800,73400,73400,73400,73400,0
|
|
20230704,173600,11717716800,73400,73400,73400,73400,0
|
|
20230704,173500,11717716800,73400,73400,73400,73400,0
|
|
20230704,173400,11717716800,73400,73400,73400,73400,0
|
|
20230704,173300,11717716800,73400,73400,73400,73400,0
|
|
20230704,173200,11717716800,73400,73400,73400,73400,0
|
|
20230704,173100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,173000,11717716800,73400,73400,73400,73400,0
|
|
20230704,172900,11717716800,73400,73400,73400,73400,0
|
|
20230704,172800,11717716800,73400,73400,73400,73400,0
|
|
20230704,172700,11717716800,73400,73400,73400,73400,0
|
|
20230704,172600,11717716800,73400,73400,73400,73400,0
|
|
20230704,172500,11717716800,73400,73400,73400,73400,0
|
|
20230704,172400,11717716800,73400,73400,73400,73400,0
|
|
20230704,172300,11717716800,73400,73400,73400,73400,0
|
|
20230704,172200,11717716800,73400,73400,73400,73400,0
|
|
20230704,172100,11717716800,73400,73400,73400,73400,0
|
|
20230704,172000,11717716800,73400,73400,73400,73400,0
|
|
20230704,171900,11717716800,73400,73400,73400,73400,0
|
|
20230704,171800,11717716800,73400,73400,73400,73400,0
|
|
20230704,171700,11717716800,73400,73400,73400,73400,0
|
|
20230704,171600,11717716800,73400,73400,73400,73400,0
|
|
20230704,171500,11717716800,73400,73400,73400,73400,0
|
|
20230704,171400,11717716800,73400,73400,73400,73400,0
|
|
20230704,171300,11717716800,73400,73400,73400,73400,0
|
|
20230704,171200,11717716800,73400,73400,73400,73400,0
|
|
20230704,171100,11717716800,73400,73400,73400,73400,0
|
|
20230704,171000,11717716800,73400,73400,73400,73400,0
|
|
20230704,170900,11717716800,73400,73400,73400,73400,0
|
|
20230704,170800,11717716800,73400,73400,73400,73400,0
|
|
20230704,170700,11717716800,73400,73400,73400,73400,0
|
|
20230704,170600,11717716800,73400,73400,73400,73400,0
|
|
20230704,170500,11717716800,73400,73400,73400,73400,0
|
|
20230704,170400,11717716800,73400,73400,73400,73400,0
|
|
20230704,170300,11717716800,73400,73400,73400,73400,0
|
|
20230704,170200,11717716800,73400,73400,73400,73400,0
|
|
20230704,170100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,170000,11717716800,73400,73400,73400,73400,0
|
|
20230704,165900,11717716800,73400,73400,73400,73400,0
|
|
20230704,165800,11717716800,73400,73400,73400,73400,0
|
|
20230704,165700,11717716800,73400,73400,73400,73400,0
|
|
20230704,165600,11717716800,73400,73400,73400,73400,0
|
|
20230704,165500,11717716800,73400,73400,73400,73400,0
|
|
20230704,165400,11717716800,73400,73400,73400,73400,0
|
|
20230704,165300,11717716800,73400,73400,73400,73400,0
|
|
20230704,165200,11717716800,73400,73400,73400,73400,0
|
|
20230704,165100,11717716800,73400,73400,73400,73400,0
|
|
20230704,165000,11717716800,73400,73400,73400,73400,0
|
|
20230704,164900,11717716800,73400,73400,73400,73400,0
|
|
20230704,164800,11717716800,73400,73400,73400,73400,0
|
|
20230704,164700,11717716800,73400,73400,73400,73400,0
|
|
20230704,164600,11717716800,73400,73400,73400,73400,0
|
|
20230704,164500,11717716800,73400,73400,73400,73400,0
|
|
20230704,164400,11717716800,73400,73400,73400,73400,0
|
|
20230704,164300,11717716800,73400,73400,73400,73400,0
|
|
20230704,164200,11717716800,73400,73400,73400,73400,0
|
|
20230704,164100,11717716800,73400,73400,73400,73400,0
|
|
20230704,164000,11717716800,73400,73400,73400,73400,0
|
|
20230704,163900,11717716800,73400,73400,73400,73400,0
|
|
20230704,163800,11717716800,73400,73400,73400,73400,0
|
|
20230704,163700,11717716800,73400,73400,73400,73400,0
|
|
20230704,163600,11717716800,73400,73400,73400,73400,0
|
|
20230704,163500,11717716800,73400,73400,73400,73400,0
|
|
20230704,163400,11717716800,73400,73400,73400,73400,0
|
|
20230704,163300,11717716800,73400,73400,73400,73400,0
|
|
20230704,163200,11717716800,73400,73400,73400,73400,0
|
|
20230704,163100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,163000,11717716800,73400,73400,73400,73400,0
|
|
20230704,162900,11717716800,73400,73400,73400,73400,0
|
|
20230704,162800,11717716800,73400,73400,73400,73400,0
|
|
20230704,162700,11717716800,73400,73400,73400,73400,0
|
|
20230704,162600,11717716800,73400,73400,73400,73400,0
|
|
20230704,162500,11717716800,73400,73400,73400,73400,0
|
|
20230704,162400,11717716800,73400,73400,73400,73400,0
|
|
20230704,162300,11717716800,73400,73400,73400,73400,0
|
|
20230704,162200,11717716800,73400,73400,73400,73400,0
|
|
20230704,162100,11717716800,73400,73400,73400,73400,0
|
|
20230704,162000,11717716800,73400,73400,73400,73400,0
|
|
20230704,161900,11717716800,73400,73400,73400,73400,0
|
|
20230704,161800,11717716800,73400,73400,73400,73400,0
|
|
20230704,161700,11717716800,73400,73400,73400,73400,0
|
|
20230704,161600,11717716800,73400,73400,73400,73400,0
|
|
20230704,161500,11717716800,73400,73400,73400,73400,0
|
|
20230704,161400,11717716800,73400,73400,73400,73400,0
|
|
20230704,161300,11717716800,73400,73400,73400,73400,0
|
|
20230704,161200,11717716800,73400,73400,73400,73400,0
|
|
20230704,161100,11717716800,73400,73400,73400,73400,0
|
|
20230704,161000,11717716800,73400,73400,73400,73400,0
|
|
20230704,160900,11717716800,73400,73400,73400,73400,0
|
|
20230704,160800,11717716800,73400,73400,73400,73400,0
|
|
20230704,160700,11717716800,73400,73400,73400,73400,0
|
|
20230704,160600,11717716800,73400,73400,73400,73400,0
|
|
20230704,160500,11717716800,73400,73400,73400,73400,0
|
|
20230704,160400,11717716800,73400,73400,73400,73400,0
|
|
20230704,160300,11717716800,73400,73400,73400,73400,0
|
|
20230704,160200,11717716800,73400,73400,73400,73400,0
|
|
20230704,160100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,160000,11717716800,73400,73400,73400,73400,0
|
|
20230704,155900,11717716800,73400,73400,73400,73400,0
|
|
20230704,155800,11717716800,73400,73400,73400,73400,0
|
|
20230704,155700,11717716800,73400,73400,73400,73400,0
|
|
20230704,155600,11717716800,73400,73400,73400,73400,0
|
|
20230704,155500,11717716800,73400,73400,73400,73400,0
|
|
20230704,155400,11717716800,73400,73400,73400,73400,0
|
|
20230704,155300,11717716800,73400,73400,73400,73400,0
|
|
20230704,155200,11717716800,73400,73400,73400,73400,0
|
|
20230704,155100,11717716800,73400,73400,73400,73400,0
|
|
20230704,155000,11717716800,73400,73400,73400,73400,0
|
|
20230704,154900,11717716800,73400,73400,73400,73400,0
|
|
20230704,154800,11717716800,73400,73400,73400,73400,0
|
|
20230704,154700,11717716800,73400,73400,73400,73400,0
|
|
20230704,154600,11717716800,73400,73400,73400,73400,0
|
|
20230704,154500,11717716800,73400,73400,73400,73400,0
|
|
20230704,154400,11717716800,73400,73400,73400,73400,0
|
|
20230704,154300,11717716800,73400,73400,73400,73400,0
|
|
20230704,154200,11717716800,73400,73400,73400,73400,0
|
|
20230704,154100,11717716800,73400,73400,73400,73400,0
|
|
20230704,154000,11717716800,73400,73400,73400,73400,0
|
|
20230704,153900,11717716800,73400,73400,73400,73400,0
|
|
20230704,153800,11717716800,73400,73400,73400,73400,0
|
|
20230704,153700,11717716800,73400,73400,73400,73400,0
|
|
20230704,153600,11717716800,73400,73400,73400,73400,0
|
|
20230704,153500,11717716800,73400,73400,73400,73400,0
|
|
20230704,153400,11717716800,73400,73400,73400,73400,0
|
|
20230704,153300,11717716800,73400,73400,73400,73400,0
|
|
20230704,153200,11717716800,73400,73400,73400,73400,0
|
|
20230704,153100,11717716800,73400,73400,73400,73400,5422
|
|
20230704,153000,11717716800,73400,73400,73400,73400,5422
|
|
20230704,152900,11319742000,73500,73500,73500,73500,0
|
|
20230704,152800,11319742000,73500,73500,73500,73500,0
|
|
20230704,152700,11319742000,73500,73500,73500,73500,0
|
|
20230704,152600,11319742000,73500,73500,73500,73500,0
|
|
20230704,152500,11319742000,73500,73500,73500,73500,0
|
|
20230704,152400,11319742000,73500,73500,73500,73500,0
|
|
20230704,152300,11319742000,73500,73500,73500,73500,0
|
|
20230704,152200,11319742000,73500,73500,73500,73500,0
|
|
20230704,152100,11319742000,73500,73500,73500,73500,0
|
|
20230704,152000,11319742000,73500,73500,73500,73500,0
|
|
20230704,151900,11319742000,73500,73600,73700,73500,333
|
|
20230704,151800,11295242100,73600,73700,73700,73500,354
|
|
20230704,151700,11269188700,73700,73600,73700,73600,1837
|
|
20230704,151600,11133953600,73700,73600,73700,73600,129
|
|
20230704,151500,11124458400,73600,73700,73700,73500,342
|
|
20230704,151400,11099307600,73700,73700,73700,73600,232
|
|
20230704,151300,11082228800,73700,73600,73700,73600,411
|
|
20230704,151200,11051955700,73600,73700,73700,73500,393
|
|
20230704,151100,11023030800,73600,73500,73700,73500,1568
|
|
20230704,151000,10907603800,73500,73500,73600,73400,142
|
|
20230704,150900,10897172400,73400,73500,73500,73400,552
|
|
20230704,150800,10856616600,73500,73500,73600,73400,648
|
|
20230704,150700,10808992000,73500,73500,73500,73500,279
|
|
20230704,150600,10788485500,73600,73500,73600,73400,615
|
|
20230704,150500,10743291600,73500,73600,73600,73400,1012
|
|
20230704,150400,10668910200,73400,73500,73500,73400,628
|
|
20230704,150300,10622765300,73500,73500,73500,73400,377
|
|
20230704,150200,10595073900,73400,73500,73500,73400,827
|
|
20230704,150100,10534340800,73500,73600,73600,73500,400
|
|
20230704,150000,10504918100,73500,73600,73600,73500,127
|
|
20230704,145900,10495582100,73500,73500,73600,73500,202
|
|
20230704,145800,10480732100,73600,73500,73600,73500,643
|
|
20230704,145700,10433452100,73500,73500,73500,73500,507
|
|
20230704,145600,10396187600,73500,73500,73600,73500,528
|
|
20230704,145500,10357379200,73500,73500,73600,73500,370
|
|
20230704,145400,10330168700,73600,73600,73600,73500,1393
|
|
20230704,145300,10227775700,73700,73600,73700,73500,475
|
|
20230704,145200,10192791100,73500,73600,73700,73500,961
|
|
20230704,145100,10122078500,73600,73700,73700,73600,1307
|
|
20230704,145000,10025882200,73700,73700,73700,73600,310
|
|
20230704,144900,10003063700,73600,73700,73700,73600,190
|
|
20230704,144800,9989078100,73700,73600,73700,73600,201
|
|
20230704,144700,9974283500,73600,73600,73700,73600,1073
|
|
20230704,144600,9895310400,73600,73700,73700,73600,217
|
|
20230704,144500,9879335800,73600,73600,73700,73600,371
|
|
20230704,144400,9852028500,73600,73700,73700,73600,496
|
|
20230704,144300,9815491100,73700,73600,73700,73600,200
|
|
20230704,144200,9800762400,73700,73700,73700,73600,291
|
|
20230704,144100,9779326100,73700,73700,73700,73600,555
|
|
20230704,144000,9738429300,73700,73700,73700,73600,411
|
|
20230704,143900,9708156500,73700,73700,73700,73700,283
|
|
20230704,143800,9687299400,73600,73700,73700,73600,134
|
|
20230704,143700,9677424400,73700,73700,73700,73600,751
|
|
20230704,143600,9622136800,73700,73700,73700,73600,824
|
|
20230704,143500,9561408200,73700,73800,73800,73700,881
|
|
20230704,143400,9496477900,73800,73800,73800,73700,164
|
|
20230704,143300,9484388600,73700,73700,73800,73700,362
|
|
20230704,143200,9457701100,73800,73800,73800,73700,542
|
|
20230704,143100,9417745200,73800,73800,73800,73700,289
|
|
20230704,143000,9396419400,73900,73800,73900,73700,309
|
|
20230704,142900,9373626900,73700,73800,73900,73700,236
|
|
20230704,142800,9356211400,73900,73900,74000,73700,2207
|
|
20230704,142700,9193529900,73800,73800,73800,73800,304
|
|
20230704,142600,9171094700,73800,73900,73900,73700,714
|
|
20230704,142500,9118357600,73900,73800,74000,73700,1602
|
|
20230704,142400,9000113400,73900,73800,73900,73800,184
|
|
20230704,142300,8986531400,73800,73800,73900,73800,93
|
|
20230704,142200,8979666700,73800,73800,73800,73800,206
|
|
20230704,142100,8964463900,73800,73900,73900,73800,134
|
|
20230704,142000,8954567600,73900,73800,73900,73800,71
|
|
20230704,141900,8949327700,73800,73800,73800,73800,82
|
|
20230704,141800,8943276100,73800,73900,73900,73800,118
|
|
20230704,141700,8934565200,73800,73800,73800,73800,533
|
|
20230704,141600,8895229800,73800,73800,73800,73800,56
|
|
20230704,141500,8891097000,73800,73900,73900,73800,90
|
|
20230704,141400,8884450800,73900,73800,73900,73800,51
|
|
20230704,141300,8880686700,73800,73800,73800,73800,56
|
|
20230704,141200,8876553900,73800,73800,73800,73800,55
|
|
20230704,141100,8872494900,73800,73800,73900,73800,59
|
|
20230704,141000,8868137900,73800,73800,73900,73700,605
|
|
20230704,140900,8823498800,73800,73900,73900,73800,3344
|
|
20230704,140800,8576689600,73900,73900,73900,73900,80
|
|
20230704,140700,8570777600,73900,73900,74000,73900,63
|
|
20230704,140600,8566121600,74000,74000,74000,73900,80
|
|
20230704,140500,8560208100,74000,73900,74000,73900,698
|
|
20230704,140400,8508623700,73800,73800,73900,73800,86
|
|
20230704,140300,8502276800,73900,73800,73900,73800,145
|
|
20230704,140200,8491566900,73800,73800,73900,73800,400
|
|
20230704,140100,8462046500,73800,73800,73800,73800,171
|
|
20230704,140000,8449426700,73900,73800,73900,73800,100
|
|
20230704,135900,8442045300,73900,73900,73900,73800,53
|
|
20230704,135800,8438133400,73900,73900,73900,73800,134
|
|
20230704,135700,8428236600,73900,73800,73900,73800,140
|
|
20230704,135600,8417902600,73800,73800,73900,73700,238
|
|
20230704,135500,8400338600,73700,73700,73900,73700,1366
|
|
20230704,135400,8299560800,73800,73800,73800,73700,1073
|
|
20230704,135300,8220373600,73800,73900,73900,73800,92
|
|
20230704,135200,8213582600,73800,73900,73900,73800,75
|
|
20230704,135100,8208047300,73800,73800,73800,73800,100
|
|
20230704,135000,8200667300,73900,73900,73900,73800,326
|
|
20230704,134900,8176607900,73800,73900,73900,73800,49
|
|
20230704,134800,8172991500,73900,73800,73900,73800,75
|
|
20230704,134700,8167455700,73900,73800,73900,73800,553
|
|
20230704,134600,8126643900,73800,73800,73800,73800,696
|
|
20230704,134500,8075279100,73800,74000,74000,73800,101
|
|
20230704,134400,8067817300,73900,73800,73900,73800,470
|
|
20230704,134300,8033088200,73800,73800,73800,73800,54
|
|
20230704,134200,8029103000,73800,73900,73900,73800,59
|
|
20230704,134100,8024747700,73800,73900,73900,73800,114
|
|
20230704,134000,8016327500,73900,73800,73900,73800,728
|
|
20230704,133900,7962577600,73800,73900,73900,73800,58
|
|
20230704,133800,7958296800,73900,73900,73900,73800,406
|
|
20230704,133700,7928321100,73800,73800,73900,73800,96
|
|
20230704,133600,7921232700,73900,73900,73900,73900,263
|
|
20230704,133500,7901797000,73900,74000,74000,73900,50
|
|
20230704,133400,7898101700,73900,73900,73900,73900,151
|
|
20230704,133300,7886942800,73900,73900,73900,73800,588
|
|
20230704,133200,7843506100,73900,73900,74000,73900,204
|
|
20230704,133100,7828429800,74000,74100,74100,74000,135
|
|
20230704,133000,7818431200,74000,73900,74000,73900,914
|
|
20230704,132900,7750798000,73900,73900,73900,73900,149
|
|
20230704,132800,7739786900,73900,73900,73900,73800,304
|
|
20230704,132700,7717321500,73800,73800,73800,73800,90
|
|
20230704,132600,7710679500,73800,73800,73900,73800,176
|
|
20230704,132500,7697688600,73800,73900,73900,73800,398
|
|
20230704,132400,7668314200,73900,73900,73900,73900,473
|
|
20230704,132300,7633359500,73900,73900,73900,73900,139
|
|
20230704,132200,7623087400,74000,73900,74000,73900,53
|
|
20230704,132100,7619170200,73900,74000,74000,73900,33
|
|
20230704,132000,7616731300,73900,73900,73900,73900,31
|
|
20230704,131900,7614440400,73900,73900,73900,73900,70
|
|
20230704,131800,7609267400,73900,73800,73900,73800,1112
|
|
20230704,131700,7527119300,73800,73800,73800,73800,402
|
|
20230704,131600,7497451700,73900,73800,73900,73800,156
|
|
20230704,131500,7485938600,73800,73800,73900,73800,344
|
|
20230704,131400,7460551100,73800,73800,73800,73800,69
|
|
20230704,131300,7455458900,73800,73900,73900,73800,2
|
|
20230704,131200,7455311200,73800,73800,73800,73800,39
|
|
20230704,131100,7452433000,73900,73900,73900,73800,12
|
|
20230704,131000,7451546800,73800,73800,73800,73800,427
|
|
20230704,130900,7420034200,73800,73900,73900,73800,56
|
|
20230704,130800,7415901300,73900,73900,73900,73800,35
|
|
20230704,130700,7413315000,73900,73900,73900,73800,25
|
|
20230704,130600,7411468200,73800,73800,73800,73800,70
|
|
20230704,130500,7406302200,73800,73800,73800,73800,11
|
|
20230704,130400,7405490400,73800,73800,73900,73800,747
|
|
20230704,130300,7350289400,73800,73900,73900,73800,566
|
|
20230704,130200,7308466700,73900,73900,73900,73900,205
|
|
20230704,130100,7293317200,73900,74000,74000,73900,232
|
|
20230704,130000,7276172100,74000,74000,74000,74000,83
|
|
20230704,125900,7270030100,74000,73900,74000,73900,26
|
|
20230704,125800,7268108300,73900,73900,73900,73900,8
|
|
20230704,125700,7267517100,73900,74000,74000,73900,51
|
|
20230704,125600,7263748100,74000,74000,74000,74000,9
|
|
20230704,125500,7263082100,74000,74100,74100,73900,558
|
|
20230704,125400,7221811300,74100,74100,74100,74100,8
|
|
20230704,125300,7221218500,74200,74200,74200,74200,5
|
|
20230704,125200,7220847500,74100,74200,74200,74100,211
|
|
20230704,125100,7205207500,74200,74000,74200,73900,542
|
|
20230704,125000,7165068700,74000,74000,74000,74000,212
|
|
20230704,124900,7149380700,74000,73900,74100,73900,69
|
|
20230704,124800,7144274500,74000,73900,74000,73800,1981
|
|
20230704,124700,6997732400,73900,73900,73900,73800,690
|
|
20230704,124600,6946755100,73800,73800,73900,73800,93
|
|
20230704,124500,6939891600,73900,73800,73900,73800,67
|
|
20230704,124400,6934944900,73900,73900,73900,73900,34
|
|
20230704,124300,6932432300,73900,73900,73900,73900,7
|
|
20230704,124200,6931915000,73800,73900,73900,73800,10
|
|
20230704,124100,6931176200,73900,73900,73900,73800,70
|
|
20230704,124000,6926004500,73800,73900,73900,73800,473
|
|
20230704,123900,6891090200,73900,73900,73900,73900,8
|
|
20230704,123800,6890499000,73900,73900,73900,73800,452
|
|
20230704,123700,6857096800,73800,73800,73800,73800,0
|
|
20230704,123600,6857096800,73800,73900,73900,73800,33
|
|
20230704,123500,6854661200,73800,73800,73800,73800,7
|
|
20230704,123400,6854144600,73900,73900,73900,73800,17
|
|
20230704,123300,6852888900,73900,73900,73900,73800,257
|
|
20230704,123200,6833920200,74000,73900,74000,73800,303
|
|
20230704,123100,6811538400,74000,73900,74000,73800,43
|
|
20230704,123000,6808361900,74000,73900,74000,73900,191
|
|
20230704,122900,6794231900,73900,73800,73900,73700,1328
|
|
20230704,122800,6696225100,73800,73800,73900,73800,417
|
|
20230704,122700,6665450000,73900,73800,73900,73800,86
|
|
20230704,122600,6659102700,73800,73800,73800,73800,282
|
|
20230704,122500,6638291100,73900,73900,73900,73800,159
|
|
20230704,122400,6626555300,73800,73800,73800,73800,0
|
|
20230704,122300,6626555300,73800,73800,73900,73800,35
|
|
20230704,122200,6623971100,73800,73800,73900,73800,58
|
|
20230704,122100,6619686400,73900,73900,73900,73900,8
|
|
20230704,122000,6619095200,73900,73900,73900,73800,101
|
|
20230704,121900,6611640200,73800,73900,73900,73800,22
|
|
20230704,121800,6610014600,73900,73900,74000,73800,743
|
|
20230704,121700,6555143900,73900,73900,73900,73800,177
|
|
20230704,121600,6542064900,73800,73900,74000,73800,354
|
|
20230704,121500,6515903600,73900,73900,73900,73800,347
|
|
20230704,121400,6490261000,73900,73900,73900,73900,0
|
|
20230704,121300,6490261000,73900,73900,74000,73900,339
|
|
20230704,121200,6465208800,73800,73900,73900,73800,103
|
|
20230704,121100,6457602100,73900,73900,73900,73800,298
|
|
20230704,121000,6435603500,73900,74000,74000,73900,141
|
|
20230704,120900,6425183500,73900,74000,74000,73900,10
|
|
20230704,120800,6424444200,74000,74000,74000,74000,3
|
|
20230704,120700,6424222200,73900,73900,73900,73900,250
|
|
20230704,120600,6405747200,73900,73900,73900,73800,448
|
|
20230704,120500,6372640600,73900,73900,73900,73900,62
|
|
20230704,120400,6368058800,73900,73900,73900,73900,58
|
|
20230704,120300,6363772600,73900,73900,74000,73800,389
|
|
20230704,120200,6335054200,73900,73900,74000,73900,108
|
|
20230704,120100,6327072900,73900,73900,74000,73800,1508
|
|
20230704,120000,6215755900,73900,73900,74000,73900,217
|
|
20230704,115900,6199719300,73900,73900,73900,73900,141
|
|
20230704,115800,6189299400,73900,73900,73900,73900,64
|
|
20230704,115700,6184569800,73900,73800,73900,73800,134
|
|
20230704,115600,6174667400,73900,73900,73900,73800,328
|
|
20230704,115500,6150453500,73900,73900,74000,73800,160
|
|
20230704,115400,6138632800,73900,73900,73900,73900,0
|
|
20230704,115300,6138632800,73900,73900,74000,73900,91
|
|
20230704,115200,6131907700,74000,73900,74000,73900,197
|
|
20230704,115100,6117349300,73900,73900,73900,73900,90
|
|
20230704,115000,6110698300,73900,74000,74000,73900,4
|
|
20230704,114900,6110402500,74000,73900,74000,73900,12
|
|
20230704,114800,6109515400,73800,73900,73900,73800,976
|
|
20230704,114700,6037413300,73900,73900,73900,73900,25
|
|
20230704,114600,6035565800,73900,74000,74000,73900,51
|
|
20230704,114500,6031795600,73900,73900,73900,73900,9
|
|
20230704,114400,6031130500,73900,73900,73900,73900,2
|
|
20230704,114300,6030982700,74000,74000,74000,73900,184
|
|
20230704,114200,6017367400,74000,74000,74000,74000,21
|
|
20230704,114100,6015813400,74000,74000,74000,73900,349
|
|
20230704,114000,5990009000,74000,74000,74000,73900,353
|
|
20230704,113900,5963898800,74000,74000,74000,73900,102
|
|
20230704,113800,5956352100,74000,74000,74100,74000,23
|
|
20230704,113700,5954649800,74000,74000,74000,74000,12
|
|
20230704,113600,5953761800,74100,74000,74100,74000,8
|
|
20230704,113500,5953169700,74000,74000,74000,74000,87
|
|
20230704,113400,5946731700,74000,74000,74000,73900,20
|
|
20230704,113300,5945252300,73800,73900,74000,73800,665
|
|
20230704,113200,5896165500,73800,74000,74000,73800,147
|
|
20230704,113100,5885304300,74000,73900,74000,73900,704
|
|
20230704,113000,5833277500,73900,74000,74000,73900,8
|
|
20230704,112900,5832686200,74000,73900,74000,73900,258
|
|
20230704,112800,5813619700,73900,73900,74000,73900,66
|
|
20230704,112700,5808741100,73900,73900,74000,73900,89
|
|
20230704,112600,5802160800,74000,74000,74000,73900,398
|
|
20230704,112500,5772742700,74000,74000,74000,73900,186
|
|
20230704,112400,5758985100,74000,74000,74000,73900,382
|
|
20230704,112300,5730717300,74100,74000,74100,74000,13
|
|
20230704,112200,5729754700,74100,74100,74100,74100,2
|
|
20230704,112100,5729606500,74000,74000,74100,74000,408
|
|
20230704,112000,5699414300,74000,74000,74100,74000,123
|
|
20230704,111900,5690308600,74000,74000,74100,74000,404
|
|
20230704,111800,5660412100,74000,74000,74000,74000,164
|
|
20230704,111700,5648276100,74100,74000,74100,74000,33
|
|
20230704,111600,5645831500,74100,74100,74100,74100,56
|
|
20230704,111500,5641681900,74100,73900,74100,73900,161
|
|
20230704,111400,5629767700,74000,74000,74000,73900,72
|
|
20230704,111300,5624439900,74100,74000,74100,74000,114
|
|
20230704,111200,5616003800,74000,73900,74000,73900,495
|
|
20230704,111100,5579398300,73900,74000,74000,73900,349
|
|
20230704,111000,5553583300,74000,74000,74000,74000,166
|
|
20230704,110900,5541299300,74000,74100,74100,74000,57
|
|
20230704,110800,5537077500,74100,74000,74100,74000,56
|
|
20230704,110700,5532933100,74000,74000,74000,74000,114
|
|
20230704,110600,5524497100,74000,74100,74100,74000,178
|
|
20230704,110500,5511315300,74200,74100,74200,74000,43
|
|
20230704,110400,5508125800,74100,74200,74200,74100,339
|
|
20230704,110300,5483004800,74100,74300,74300,74100,540
|
|
20230704,110200,5442925000,74300,74200,74300,74200,71
|
|
20230704,110100,5437653500,74200,74300,74300,74200,31
|
|
20230704,110000,5435350400,74300,74300,74400,74300,143
|
|
20230704,105900,5424724200,74300,74100,74300,74100,227
|
|
20230704,105800,5407876900,74200,74200,74200,74100,32
|
|
20230704,105700,5405503900,74000,74200,74200,74000,104
|
|
20230704,105600,5397796900,74200,74100,74200,74000,609
|
|
20230704,105500,5352718700,74200,74100,74200,74000,145
|
|
20230704,105400,5341982300,74100,74300,74300,74000,140
|
|
20230704,105300,5331619900,74100,74000,74200,73900,419
|
|
20230704,105200,5300595400,74000,73900,74000,73900,12
|
|
20230704,105100,5299707800,74000,74100,74100,73900,678
|
|
20230704,105000,5249575800,74100,74000,74100,73900,119
|
|
20230704,104900,5240770100,74000,74000,74000,73800,531
|
|
20230704,104800,5201514600,74000,74000,74100,74000,324
|
|
20230704,104700,5177537500,74100,74000,74100,74000,44
|
|
20230704,104600,5174280900,74000,73900,74000,73900,197
|
|
20230704,104500,5159717900,73900,74100,74100,73900,110
|
|
20230704,104400,5151580600,74000,74000,74000,73900,255
|
|
20230704,104300,5132728300,74000,74100,74100,73800,611
|
|
20230704,104200,5087592300,74100,74100,74100,73900,10
|
|
20230704,104100,5086852000,74100,74000,74100,73900,253
|
|
20230704,104000,5068138600,74000,74000,74100,74000,407
|
|
20230704,103900,5037996500,74100,74000,74100,74000,10
|
|
20230704,103800,5037255700,74100,74100,74100,74000,66
|
|
20230704,103700,5032366800,74100,74100,74300,74100,811
|
|
20230704,103600,4972189800,74100,73900,74100,73900,1775
|
|
20230704,103500,4840792700,74000,73900,74000,73900,153
|
|
20230704,103400,4829482900,74000,73900,74000,73900,371
|
|
20230704,103300,4802059800,74000,73900,74000,73900,218
|
|
20230704,103200,4785948900,73900,74000,74000,73900,475
|
|
20230704,103100,4750840500,73900,73900,74000,73900,313
|
|
20230704,103000,4727705500,73900,73900,74000,73900,260
|
|
20230704,102900,4708486000,73900,74000,74000,73900,54
|
|
20230704,102800,4704495000,73900,74000,74000,73900,14
|
|
20230704,102700,4703459600,73900,73900,73900,73900,136
|
|
20230704,102600,4693409200,73900,73900,74000,73900,1450
|
|
20230704,102500,4586248300,73900,74000,74000,73900,327
|
|
20230704,102400,4562073300,74000,74000,74000,73900,518
|
|
20230704,102300,4523743300,74000,73900,74000,73900,381
|
|
20230704,102200,4495557400,73900,74000,74100,73900,1220
|
|
20230704,102100,4405282900,74100,74000,74100,74000,234
|
|
20230704,102000,4387963800,74100,74000,74100,74000,98
|
|
20230704,101900,4380711000,74100,74100,74100,74000,270
|
|
20230704,101800,4360729000,74100,74100,74100,74000,194
|
|
20230704,101700,4346360400,74100,74100,74200,74000,193
|
|
20230704,101600,4332057600,74200,74100,74200,74100,156
|
|
20230704,101500,4320497300,74100,74100,74200,74100,74
|
|
20230704,101400,4315013000,74100,74100,74200,74000,261
|
|
20230704,101300,4295680300,74100,74100,74100,74000,1160
|
|
20230704,101200,4209735300,74100,74100,74100,74000,173
|
|
20230704,101100,4196919400,74000,74000,74100,74000,536
|
|
20230704,101000,4157243600,74100,74100,74100,74100,368
|
|
20230704,100900,4129974800,74100,74000,74100,74000,456
|
|
20230704,100800,4096189600,74000,74100,74200,74000,309
|
|
20230704,100700,4073296200,74100,74100,74200,74100,139
|
|
20230704,100600,4062996200,74100,74000,74100,74000,309
|
|
20230704,100500,4040122100,74100,73900,74100,73900,628
|
|
20230704,100400,3993692700,73900,74000,74100,73900,1103
|
|
20230704,100300,3912077200,74000,74100,74100,74000,476
|
|
20230704,100200,3876836000,74200,74100,74200,74100,154
|
|
20230704,100100,3865424100,74100,74100,74200,74100,225
|
|
20230704,100000,3848750300,74000,74000,74100,74000,625
|
|
20230704,095900,3802471700,74000,74100,74100,74000,186
|
|
20230704,095800,3788706900,74000,74100,74100,74000,87
|
|
20230704,095700,3782268400,74100,74100,74100,74000,419
|
|
20230704,095600,3751223300,74100,74100,74200,74100,166
|
|
20230704,095500,3738922100,74200,74100,74200,74000,445
|
|
20230704,095400,3705973600,74100,74200,74200,74000,477
|
|
20230704,095300,3670611900,74300,74400,74400,74300,350
|
|
20230704,095200,3644603400,74400,74300,74400,74300,135
|
|
20230704,095100,3634572500,74200,74200,74200,74200,103
|
|
20230704,095000,3626929900,74300,73900,74300,73900,1844
|
|
20230704,094900,3490349000,73900,73900,74000,73900,503
|
|
20230704,094800,3453175700,74000,74000,74000,73900,315
|
|
20230704,094700,3429891900,74000,73900,74000,73900,926
|
|
20230704,094600,3361450000,74000,73900,74000,73900,485
|
|
20230704,094500,3325592300,73900,73900,74000,73900,222
|
|
20230704,094400,3309184900,74000,73900,74000,73900,121
|
|
20230704,094300,3300241200,74000,73900,74000,73900,245
|
|
20230704,094200,3282129100,74000,74000,74100,73900,1321
|
|
20230704,094100,3184393900,74000,74100,74100,74000,492
|
|
20230704,094000,3147957700,74100,74100,74200,74100,258
|
|
20230704,093900,3128838600,74200,74000,74200,74000,508
|
|
20230704,093800,3091220300,74000,74100,74100,74000,456
|
|
20230704,093700,3057448000,74000,74100,74200,74000,2155
|
|
20230704,093600,2897825500,74200,74100,74200,74100,250
|
|
20230704,093500,2879297700,74200,74200,74300,74100,1077
|
|
20230704,093400,2799409400,74300,74300,74300,74200,771
|
|
20230704,093300,2742194200,74300,74300,74400,74200,278
|
|
20230704,093200,2721537700,74300,74300,74400,74100,3410
|
|
20230704,093100,2468504700,74300,74300,74300,74200,147
|
|
20230704,093000,2457589200,74300,74400,74400,74200,1876
|
|
20230704,092900,2318157900,74300,74400,74400,74300,207
|
|
20230704,092800,2302776100,74300,74300,74400,74300,146
|
|
20230704,092700,2291921600,74300,74400,74400,74300,424
|
|
20230704,092600,2260402600,74300,74400,74400,74300,399
|
|
20230704,092500,2230736100,74300,74400,74400,74200,729
|
|
20230704,092400,2176580600,74500,74200,74500,74200,547
|
|
20230704,092300,2135939600,74200,74100,74300,74100,611
|
|
20230704,092200,2090605400,74100,74200,74300,74100,650
|
|
20230704,092100,2042375100,74200,74200,74300,74100,965
|
|
20230704,092000,1970785200,74300,74200,74300,74100,694
|
|
20230704,091900,1919296700,74200,74300,74300,74100,3359
|
|
20230704,091800,1670182800,74200,74500,74500,74200,1166
|
|
20230704,091700,1583529800,74500,74700,74700,74500,1400
|
|
20230704,091600,1479143600,74700,74700,74700,74600,357
|
|
20230704,091500,1452510000,74700,74900,74900,74600,1253
|
|
20230704,091400,1358936100,74900,74900,74900,74900,227
|
|
20230704,091300,1341933800,74900,74900,75000,74900,188
|
|
20230704,091200,1327842200,74900,75100,75200,74900,1018
|
|
20230704,091100,1251500300,75100,75000,75100,74800,623
|
|
20230704,091000,1204797500,75100,75300,75300,75000,1384
|
|
20230704,090900,1100797200,75300,75200,75300,75100,1301
|
|
20230704,090800,1002956000,75300,75300,75400,75200,277
|
|
20230704,090700,982099300,75300,75300,75400,75100,296
|
|
20230704,090600,959832500,75400,75100,75400,75000,1564
|
|
20230704,090500,842219400,75000,74700,75000,74700,1248
|
|
20230704,090400,748792100,74800,75200,75300,74800,1851
|
|
20230704,090300,609807200,75300,75100,75400,75100,1079
|
|
20230704,090200,528622900,75000,75000,75200,74800,1042
|
|
20230704,090100,450428400,74600,74600,75000,74500,1957
|
|
20230704,090000,304198100,74900,75100,75100,74500,4063
|