639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,193500,10091734600,73700,73700,73700,73700,0
|
|
20230705,193400,10091734600,73700,73700,73700,73700,0
|
|
20230705,193300,10091734600,73700,73700,73700,73700,0
|
|
20230705,193200,10091734600,73700,73700,73700,73700,0
|
|
20230705,193100,10091734600,73700,73700,73700,73700,0
|
|
20230705,193000,10091734600,73700,73700,73700,73700,0
|
|
20230705,192900,10091734600,73700,73700,73700,73700,0
|
|
20230705,192800,10091734600,73700,73700,73700,73700,0
|
|
20230705,192700,10091734600,73700,73700,73700,73700,0
|
|
20230705,192600,10091734600,73700,73700,73700,73700,0
|
|
20230705,192500,10091734600,73700,73700,73700,73700,0
|
|
20230705,192400,10091734600,73700,73700,73700,73700,0
|
|
20230705,192300,10091734600,73700,73700,73700,73700,0
|
|
20230705,192200,10091734600,73700,73700,73700,73700,0
|
|
20230705,192100,10091734600,73700,73700,73700,73700,0
|
|
20230705,192000,10091734600,73700,73700,73700,73700,0
|
|
20230705,191900,10091734600,73700,73700,73700,73700,0
|
|
20230705,191800,10091734600,73700,73700,73700,73700,0
|
|
20230705,191700,10091734600,73700,73700,73700,73700,0
|
|
20230705,191600,10091734600,73700,73700,73700,73700,0
|
|
20230705,191500,10091734600,73700,73700,73700,73700,0
|
|
20230705,191400,10091734600,73700,73700,73700,73700,0
|
|
20230705,191300,10091734600,73700,73700,73700,73700,0
|
|
20230705,191200,10091734600,73700,73700,73700,73700,0
|
|
20230705,191100,10091734600,73700,73700,73700,73700,0
|
|
20230705,191000,10091734600,73700,73700,73700,73700,0
|
|
20230705,190900,10091734600,73700,73700,73700,73700,0
|
|
20230705,190800,10091734600,73700,73700,73700,73700,0
|
|
20230705,190700,10091734600,73700,73700,73700,73700,0
|
|
20230705,190600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,190500,10091734600,73700,73700,73700,73700,0
|
|
20230705,190400,10091734600,73700,73700,73700,73700,0
|
|
20230705,190300,10091734600,73700,73700,73700,73700,0
|
|
20230705,190200,10091734600,73700,73700,73700,73700,0
|
|
20230705,190100,10091734600,73700,73700,73700,73700,0
|
|
20230705,190000,10091734600,73700,73700,73700,73700,0
|
|
20230705,185900,10091734600,73700,73700,73700,73700,0
|
|
20230705,185800,10091734600,73700,73700,73700,73700,0
|
|
20230705,185700,10091734600,73700,73700,73700,73700,0
|
|
20230705,185600,10091734600,73700,73700,73700,73700,0
|
|
20230705,185500,10091734600,73700,73700,73700,73700,0
|
|
20230705,185400,10091734600,73700,73700,73700,73700,0
|
|
20230705,185300,10091734600,73700,73700,73700,73700,0
|
|
20230705,185200,10091734600,73700,73700,73700,73700,0
|
|
20230705,185100,10091734600,73700,73700,73700,73700,0
|
|
20230705,185000,10091734600,73700,73700,73700,73700,0
|
|
20230705,184900,10091734600,73700,73700,73700,73700,0
|
|
20230705,184800,10091734600,73700,73700,73700,73700,0
|
|
20230705,184700,10091734600,73700,73700,73700,73700,0
|
|
20230705,184600,10091734600,73700,73700,73700,73700,0
|
|
20230705,184500,10091734600,73700,73700,73700,73700,0
|
|
20230705,184400,10091734600,73700,73700,73700,73700,0
|
|
20230705,184300,10091734600,73700,73700,73700,73700,0
|
|
20230705,184200,10091734600,73700,73700,73700,73700,0
|
|
20230705,184100,10091734600,73700,73700,73700,73700,0
|
|
20230705,184000,10091734600,73700,73700,73700,73700,0
|
|
20230705,183900,10091734600,73700,73700,73700,73700,0
|
|
20230705,183800,10091734600,73700,73700,73700,73700,0
|
|
20230705,183700,10091734600,73700,73700,73700,73700,0
|
|
20230705,183600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,183500,10091734600,73700,73700,73700,73700,0
|
|
20230705,183400,10091734600,73700,73700,73700,73700,0
|
|
20230705,183300,10091734600,73700,73700,73700,73700,0
|
|
20230705,183200,10091734600,73700,73700,73700,73700,0
|
|
20230705,183100,10091734600,73700,73700,73700,73700,0
|
|
20230705,183000,10091734600,73700,73700,73700,73700,0
|
|
20230705,182900,10091734600,73700,73700,73700,73700,0
|
|
20230705,182800,10091734600,73700,73700,73700,73700,0
|
|
20230705,182700,10091734600,73700,73700,73700,73700,0
|
|
20230705,182600,10091734600,73700,73700,73700,73700,0
|
|
20230705,182500,10091734600,73700,73700,73700,73700,0
|
|
20230705,182400,10091734600,73700,73700,73700,73700,0
|
|
20230705,182300,10091734600,73700,73700,73700,73700,0
|
|
20230705,182200,10091734600,73700,73700,73700,73700,0
|
|
20230705,182100,10091734600,73700,73700,73700,73700,0
|
|
20230705,182000,10091734600,73700,73700,73700,73700,0
|
|
20230705,181900,10091734600,73700,73700,73700,73700,0
|
|
20230705,181800,10091734600,73700,73700,73700,73700,0
|
|
20230705,181700,10091734600,73700,73700,73700,73700,0
|
|
20230705,181600,10091734600,73700,73700,73700,73700,0
|
|
20230705,181500,10091734600,73700,73700,73700,73700,0
|
|
20230705,181400,10091734600,73700,73700,73700,73700,0
|
|
20230705,181300,10091734600,73700,73700,73700,73700,0
|
|
20230705,181200,10091734600,73700,73700,73700,73700,0
|
|
20230705,181100,10091734600,73700,73700,73700,73700,0
|
|
20230705,181000,10091734600,73700,73700,73700,73700,0
|
|
20230705,180900,10091734600,73700,73700,73700,73700,0
|
|
20230705,180800,10091734600,73700,73700,73700,73700,0
|
|
20230705,180700,10091734600,73700,73700,73700,73700,0
|
|
20230705,180600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,180500,10091734600,73700,73700,73700,73700,0
|
|
20230705,180400,10091734600,73700,73700,73700,73700,0
|
|
20230705,180300,10091734600,73700,73700,73700,73700,0
|
|
20230705,180200,10091734600,73700,73700,73700,73700,0
|
|
20230705,180100,10091734600,73700,73700,73700,73700,0
|
|
20230705,180000,10091734600,73700,73700,73700,73700,0
|
|
20230705,175900,10091734600,73700,73700,73700,73700,0
|
|
20230705,175800,10091734600,73700,73700,73700,73700,0
|
|
20230705,175700,10091734600,73700,73700,73700,73700,0
|
|
20230705,175600,10091734600,73700,73700,73700,73700,0
|
|
20230705,175500,10091734600,73700,73700,73700,73700,0
|
|
20230705,175400,10091734600,73700,73700,73700,73700,0
|
|
20230705,175300,10091734600,73700,73700,73700,73700,0
|
|
20230705,175200,10091734600,73700,73700,73700,73700,0
|
|
20230705,175100,10091734600,73700,73700,73700,73700,0
|
|
20230705,175000,10091734600,73700,73700,73700,73700,0
|
|
20230705,174900,10091734600,73700,73700,73700,73700,0
|
|
20230705,174800,10091734600,73700,73700,73700,73700,0
|
|
20230705,174700,10091734600,73700,73700,73700,73700,0
|
|
20230705,174600,10091734600,73700,73700,73700,73700,0
|
|
20230705,174500,10091734600,73700,73700,73700,73700,0
|
|
20230705,174400,10091734600,73700,73700,73700,73700,0
|
|
20230705,174300,10091734600,73700,73700,73700,73700,0
|
|
20230705,174200,10091734600,73700,73700,73700,73700,0
|
|
20230705,174100,10091734600,73700,73700,73700,73700,0
|
|
20230705,174000,10091734600,73700,73700,73700,73700,0
|
|
20230705,173900,10091734600,73700,73700,73700,73700,0
|
|
20230705,173800,10091734600,73700,73700,73700,73700,0
|
|
20230705,173700,10091734600,73700,73700,73700,73700,0
|
|
20230705,173600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,173500,10091734600,73700,73700,73700,73700,0
|
|
20230705,173400,10091734600,73700,73700,73700,73700,0
|
|
20230705,173300,10091734600,73700,73700,73700,73700,0
|
|
20230705,173200,10091734600,73700,73700,73700,73700,0
|
|
20230705,173100,10091734600,73700,73700,73700,73700,0
|
|
20230705,173000,10091734600,73700,73700,73700,73700,0
|
|
20230705,172900,10091734600,73700,73700,73700,73700,0
|
|
20230705,172800,10091734600,73700,73700,73700,73700,0
|
|
20230705,172700,10091734600,73700,73700,73700,73700,0
|
|
20230705,172600,10091734600,73700,73700,73700,73700,0
|
|
20230705,172500,10091734600,73700,73700,73700,73700,0
|
|
20230705,172400,10091734600,73700,73700,73700,73700,0
|
|
20230705,172300,10091734600,73700,73700,73700,73700,0
|
|
20230705,172200,10091734600,73700,73700,73700,73700,0
|
|
20230705,172100,10091734600,73700,73700,73700,73700,0
|
|
20230705,172000,10091734600,73700,73700,73700,73700,0
|
|
20230705,171900,10091734600,73700,73700,73700,73700,0
|
|
20230705,171800,10091734600,73700,73700,73700,73700,0
|
|
20230705,171700,10091734600,73700,73700,73700,73700,0
|
|
20230705,171600,10091734600,73700,73700,73700,73700,0
|
|
20230705,171500,10091734600,73700,73700,73700,73700,0
|
|
20230705,171400,10091734600,73700,73700,73700,73700,0
|
|
20230705,171300,10091734600,73700,73700,73700,73700,0
|
|
20230705,171200,10091734600,73700,73700,73700,73700,0
|
|
20230705,171100,10091734600,73700,73700,73700,73700,0
|
|
20230705,171000,10091734600,73700,73700,73700,73700,0
|
|
20230705,170900,10091734600,73700,73700,73700,73700,0
|
|
20230705,170800,10091734600,73700,73700,73700,73700,0
|
|
20230705,170700,10091734600,73700,73700,73700,73700,0
|
|
20230705,170600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,170500,10091734600,73700,73700,73700,73700,0
|
|
20230705,170400,10091734600,73700,73700,73700,73700,0
|
|
20230705,170300,10091734600,73700,73700,73700,73700,0
|
|
20230705,170200,10091734600,73700,73700,73700,73700,0
|
|
20230705,170100,10091734600,73700,73700,73700,73700,0
|
|
20230705,170000,10091734600,73700,73700,73700,73700,0
|
|
20230705,165900,10091734600,73700,73700,73700,73700,0
|
|
20230705,165800,10091734600,73700,73700,73700,73700,0
|
|
20230705,165700,10091734600,73700,73700,73700,73700,0
|
|
20230705,165600,10091734600,73700,73700,73700,73700,0
|
|
20230705,165500,10091734600,73700,73700,73700,73700,0
|
|
20230705,165400,10091734600,73700,73700,73700,73700,0
|
|
20230705,165300,10091734600,73700,73700,73700,73700,0
|
|
20230705,165200,10091734600,73700,73700,73700,73700,0
|
|
20230705,165100,10091734600,73700,73700,73700,73700,0
|
|
20230705,165000,10091734600,73700,73700,73700,73700,0
|
|
20230705,164900,10091734600,73700,73700,73700,73700,0
|
|
20230705,164800,10091734600,73700,73700,73700,73700,0
|
|
20230705,164700,10091734600,73700,73700,73700,73700,0
|
|
20230705,164600,10091734600,73700,73700,73700,73700,0
|
|
20230705,164500,10091734600,73700,73700,73700,73700,0
|
|
20230705,164400,10091734600,73700,73700,73700,73700,0
|
|
20230705,164300,10091734600,73700,73700,73700,73700,0
|
|
20230705,164200,10091734600,73700,73700,73700,73700,0
|
|
20230705,164100,10091734600,73700,73700,73700,73700,0
|
|
20230705,164000,10091734600,73700,73700,73700,73700,0
|
|
20230705,163900,10091734600,73700,73700,73700,73700,0
|
|
20230705,163800,10091734600,73700,73700,73700,73700,0
|
|
20230705,163700,10091734600,73700,73700,73700,73700,0
|
|
20230705,163600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,163500,10091734600,73700,73700,73700,73700,0
|
|
20230705,163400,10091734600,73700,73700,73700,73700,0
|
|
20230705,163300,10091734600,73700,73700,73700,73700,0
|
|
20230705,163200,10091734600,73700,73700,73700,73700,0
|
|
20230705,163100,10091734600,73700,73700,73700,73700,0
|
|
20230705,163000,10091734600,73700,73700,73700,73700,0
|
|
20230705,162900,10091734600,73700,73700,73700,73700,0
|
|
20230705,162800,10091734600,73700,73700,73700,73700,0
|
|
20230705,162700,10091734600,73700,73700,73700,73700,0
|
|
20230705,162600,10091734600,73700,73700,73700,73700,0
|
|
20230705,162500,10091734600,73700,73700,73700,73700,0
|
|
20230705,162400,10091734600,73700,73700,73700,73700,0
|
|
20230705,162300,10091734600,73700,73700,73700,73700,0
|
|
20230705,162200,10091734600,73700,73700,73700,73700,0
|
|
20230705,162100,10091734600,73700,73700,73700,73700,0
|
|
20230705,162000,10091734600,73700,73700,73700,73700,0
|
|
20230705,161900,10091734600,73700,73700,73700,73700,0
|
|
20230705,161800,10091734600,73700,73700,73700,73700,0
|
|
20230705,161700,10091734600,73700,73700,73700,73700,0
|
|
20230705,161600,10091734600,73700,73700,73700,73700,0
|
|
20230705,161500,10091734600,73700,73700,73700,73700,0
|
|
20230705,161400,10091734600,73700,73700,73700,73700,0
|
|
20230705,161300,10091734600,73700,73700,73700,73700,0
|
|
20230705,161200,10091734600,73700,73700,73700,73700,0
|
|
20230705,161100,10091734600,73700,73700,73700,73700,0
|
|
20230705,161000,10091734600,73700,73700,73700,73700,0
|
|
20230705,160900,10091734600,73700,73700,73700,73700,0
|
|
20230705,160800,10091734600,73700,73700,73700,73700,0
|
|
20230705,160700,10091734600,73700,73700,73700,73700,0
|
|
20230705,160600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,160500,10091734600,73700,73700,73700,73700,0
|
|
20230705,160400,10091734600,73700,73700,73700,73700,0
|
|
20230705,160300,10091734600,73700,73700,73700,73700,0
|
|
20230705,160200,10091734600,73700,73700,73700,73700,0
|
|
20230705,160100,10091734600,73700,73700,73700,73700,0
|
|
20230705,160000,10091734600,73700,73700,73700,73700,0
|
|
20230705,155900,10091734600,73700,73700,73700,73700,0
|
|
20230705,155800,10091734600,73700,73700,73700,73700,0
|
|
20230705,155700,10091734600,73700,73700,73700,73700,0
|
|
20230705,155600,10091734600,73700,73700,73700,73700,0
|
|
20230705,155500,10091734600,73700,73700,73700,73700,0
|
|
20230705,155400,10091734600,73700,73700,73700,73700,0
|
|
20230705,155300,10091734600,73700,73700,73700,73700,0
|
|
20230705,155200,10091734600,73700,73700,73700,73700,0
|
|
20230705,155100,10091734600,73700,73700,73700,73700,0
|
|
20230705,155000,10091734600,73700,73700,73700,73700,0
|
|
20230705,154900,10091734600,73700,73700,73700,73700,0
|
|
20230705,154800,10091734600,73700,73700,73700,73700,0
|
|
20230705,154700,10091734600,73700,73700,73700,73700,0
|
|
20230705,154600,10091734600,73700,73700,73700,73700,0
|
|
20230705,154500,10091734600,73700,73700,73700,73700,0
|
|
20230705,154400,10091734600,73700,73700,73700,73700,0
|
|
20230705,154300,10091734600,73700,73700,73700,73700,0
|
|
20230705,154200,10091734600,73700,73700,73700,73700,0
|
|
20230705,154100,10091734600,73700,73700,73700,73700,0
|
|
20230705,154000,10091734600,73700,73700,73700,73700,0
|
|
20230705,153900,10091734600,73700,73700,73700,73700,0
|
|
20230705,153800,10091734600,73700,73700,73700,73700,0
|
|
20230705,153700,10091734600,73700,73700,73700,73700,0
|
|
20230705,153600,10091734600,73700,73700,73700,73700,6621
|
|
20230705,153500,10091734600,73700,73700,73700,73700,0
|
|
20230705,153400,10091734600,73700,73700,73700,73700,0
|
|
20230705,153300,10091734600,73700,73700,73700,73700,0
|
|
20230705,153200,10091734600,73700,73700,73700,73700,0
|
|
20230705,153100,10091734600,73700,73700,73700,73700,0
|
|
20230705,153000,10091734600,73700,73700,73700,73700,6621
|
|
20230705,152900,9603766900,73800,73800,73800,73800,0
|
|
20230705,152800,9603766900,73800,73800,73800,73800,0
|
|
20230705,152700,9603766900,73800,73800,73800,73800,0
|
|
20230705,152600,9603766900,73800,73800,73800,73800,0
|
|
20230705,152500,9603766900,73800,73800,73800,73800,0
|
|
20230705,152400,9603766900,73800,73800,73800,73800,0
|
|
20230705,152300,9603766900,73800,73800,73800,73800,0
|
|
20230705,152200,9603766900,73800,73800,73800,73800,0
|
|
20230705,152100,9603766900,73800,73800,73800,73800,0
|
|
20230705,152000,9603766900,73800,73800,73800,73800,0
|
|
20230705,151900,9603766900,73800,73800,73800,73700,365
|
|
20230705,151800,9576830900,73800,73800,73800,73800,119
|
|
20230705,151700,9568048700,73800,73800,73900,73800,224
|
|
20230705,151600,9551517200,73800,73800,73900,73700,1092
|
|
20230705,151500,9470930300,73900,73800,73900,73800,85
|
|
20230705,151400,9464656300,73800,73800,73800,73700,1167
|
|
20230705,151300,9378536500,73800,73900,73900,73800,15
|
|
20230705,151200,9377429000,73900,73900,73900,73800,193
|
|
20230705,151100,9363182600,73800,73800,73800,73800,1
|
|
20230705,151000,9363108800,73800,73900,73900,73800,96
|
|
20230705,150900,9356014900,73900,73900,73900,73800,941
|
|
20230705,150800,9286562700,73900,73900,73900,73900,63
|
|
20230705,150700,9281907000,73900,73900,73900,73900,180
|
|
20230705,150600,9268605000,73900,73800,73900,73800,196
|
|
20230705,150500,9254130800,73800,73800,73800,73800,31
|
|
20230705,150400,9251843000,73900,73900,73900,73800,1359
|
|
20230705,150300,9151422400,73900,74000,74000,73900,141
|
|
20230705,150200,9140999000,73900,73900,73900,73900,141
|
|
20230705,150100,9130579100,73900,73900,74000,73900,190
|
|
20230705,150000,9116534600,73900,74000,74000,73900,456
|
|
20230705,145900,9082793000,74000,74000,74000,73900,52
|
|
20230705,145800,9078945800,74000,74000,74100,73900,122
|
|
20230705,145700,9069917700,74000,74000,74100,74000,178
|
|
20230705,145600,9056731900,74000,74000,74000,74000,53
|
|
20230705,145500,9052809900,73900,74000,74000,73800,72
|
|
20230705,145400,9047486200,74000,73900,74000,73800,119
|
|
20230705,145300,9038692800,73800,73900,73900,73800,113
|
|
20230705,145200,9030342600,73900,73900,73900,73900,12
|
|
20230705,145100,9029455800,74000,73900,74000,73900,768
|
|
20230705,145000,8972677000,74000,74000,74000,74000,312
|
|
20230705,144900,8949589000,74000,73900,74000,73900,85
|
|
20230705,144800,8943307400,73800,73800,73800,73800,14
|
|
20230705,144700,8942274200,73800,73800,74000,73800,330
|
|
20230705,144600,8917897400,73900,73900,73900,73900,574
|
|
20230705,144500,8875478800,73900,73900,73900,73900,205
|
|
20230705,144400,8860329300,73900,73900,73900,73900,21
|
|
20230705,144300,8858777400,73800,73900,73900,73800,255
|
|
20230705,144200,8839937700,73900,73900,73900,73900,26
|
|
20230705,144100,8838016300,74000,73700,74000,73700,387
|
|
20230705,144000,8809381600,73900,73700,73900,73700,1062
|
|
20230705,143900,8730923600,73800,73800,73800,73800,1110
|
|
20230705,143800,8649005600,73900,73900,73900,73800,6
|
|
20230705,143700,8648562500,73900,73900,73900,73900,0
|
|
20230705,143600,8648562500,73900,73800,73900,73800,116
|
|
20230705,143500,8640000500,73800,73900,73900,73800,194
|
|
20230705,143400,8625676700,73900,73900,73900,73900,48
|
|
20230705,143300,8622129500,73900,73900,73900,73900,27
|
|
20230705,143200,8620134200,73900,74000,74000,73900,170
|
|
20230705,143100,8607571100,73900,73900,73900,73900,60
|
|
20230705,143000,8603137100,73900,73900,73900,73900,0
|
|
20230705,142900,8603137100,73900,73900,73900,73900,2
|
|
20230705,142800,8602989300,73900,73900,73900,73900,107
|
|
20230705,142700,8595082000,74000,74000,74000,74000,0
|
|
20230705,142600,8595082000,74000,74100,74100,74000,50
|
|
20230705,142500,8591381600,74000,73800,74000,73700,354
|
|
20230705,142400,8565218100,73900,73900,73900,73900,6
|
|
20230705,142300,8564774700,73700,73700,73700,73700,61
|
|
20230705,142200,8560279000,73700,73800,73800,73700,669
|
|
20230705,142100,8510922000,73800,73800,73900,73700,896
|
|
20230705,142000,8444786200,73900,73900,73900,73900,6
|
|
20230705,141900,8444342800,73700,73700,73900,73700,177
|
|
20230705,141800,8431295100,73900,73700,73900,73700,108
|
|
20230705,141700,8423334400,73700,73800,73800,73700,110
|
|
20230705,141600,8415219600,73800,73800,73800,73800,39
|
|
20230705,141500,8412341400,73800,73800,73900,73800,213
|
|
20230705,141400,8396621600,73800,73800,73800,73800,23
|
|
20230705,141300,8394924200,73700,73800,73800,73700,136
|
|
20230705,141200,8384896300,73700,73800,73900,73700,468
|
|
20230705,141100,8350387900,73900,73800,73900,73800,183
|
|
20230705,141000,8336882300,73800,73900,73900,73800,1777
|
|
20230705,140900,8205735700,73900,73900,73900,73900,2
|
|
20230705,140800,8205587900,73800,73900,73900,73800,239
|
|
20230705,140700,8187946000,73900,73800,73900,73800,79
|
|
20230705,140600,8182108700,73900,73900,73900,73800,235
|
|
20230705,140500,8164752400,73900,73900,73900,73900,0
|
|
20230705,140400,8164752400,73900,74000,74000,73900,210
|
|
20230705,140300,8149232400,74000,74000,74000,73900,169
|
|
20230705,140200,8136731200,74000,74100,74100,73900,222
|
|
20230705,140100,8120313200,74100,74000,74100,74000,154
|
|
20230705,140000,8108915500,74000,74000,74100,74000,73
|
|
20230705,135900,8103513400,74100,74100,74100,74100,3
|
|
20230705,135800,8103291100,74000,74000,74100,74000,284
|
|
20230705,135700,8082274900,74000,74000,74000,74000,64
|
|
20230705,135600,8077538900,74000,74000,74000,74000,1
|
|
20230705,135500,8077464900,73900,73900,74000,73900,250
|
|
20230705,135400,8058989300,73900,73900,73900,73900,5
|
|
20230705,135300,8058619800,74000,73900,74000,73900,87
|
|
20230705,135200,8052182800,73900,73900,73900,73900,224
|
|
20230705,135100,8035629200,73800,73900,74000,73800,290
|
|
20230705,135000,8014197900,73900,74000,74000,73900,26
|
|
20230705,134900,8012274000,74000,74000,74000,74000,62
|
|
20230705,134800,8007686000,73900,74000,74000,73900,53
|
|
20230705,134700,8003769100,74000,74000,74000,73900,122
|
|
20230705,134600,7994752200,73900,73900,73900,73900,155
|
|
20230705,134500,7983297700,73900,73900,73900,73900,67
|
|
20230705,134400,7978346400,74000,74000,74000,74000,139
|
|
20230705,134300,7968060400,74100,74100,74100,74100,2
|
|
20230705,134200,7967912200,74000,74000,74000,74000,122
|
|
20230705,134100,7958884200,74000,74000,74000,74000,0
|
|
20230705,134000,7958884200,74000,73900,74000,73800,611
|
|
20230705,133900,7913735700,73900,73900,73900,73800,21
|
|
20230705,133800,7912184400,73900,73900,73900,73900,3
|
|
20230705,133700,7911962700,73900,73900,73900,73900,150
|
|
20230705,133600,7900877700,73900,73800,73900,73800,111
|
|
20230705,133500,7892685700,73900,73900,73900,73900,0
|
|
20230705,133400,7892685700,73900,73800,73900,73800,113
|
|
20230705,133300,7884345900,73800,73800,73800,73800,119
|
|
20230705,133200,7875563700,73800,73900,73900,73800,128
|
|
20230705,133100,7866115200,73900,73900,73900,73900,1
|
|
20230705,133000,7866041300,73900,73900,73900,73800,11
|
|
20230705,132900,7865228900,73900,74000,74000,73900,247
|
|
20230705,132800,7846975500,74000,73900,74000,73900,13
|
|
20230705,132700,7846014700,73900,73900,73900,73900,0
|
|
20230705,132600,7846014700,73900,73900,73900,73900,232
|
|
20230705,132500,7828869900,73900,73900,74000,73900,442
|
|
20230705,132400,7796204100,73900,74000,74000,73900,402
|
|
20230705,132300,7766496000,74000,74000,74000,74000,40
|
|
20230705,132200,7763536000,74100,74100,74100,73900,314
|
|
20230705,132100,7740314200,74000,74000,74000,74000,481
|
|
20230705,132000,7704720200,74000,74000,74000,74000,44
|
|
20230705,131900,7701464200,74100,74000,74100,74000,27
|
|
20230705,131800,7699466100,74000,74000,74000,74000,146
|
|
20230705,131700,7688662100,74000,74100,74100,74000,156
|
|
20230705,131600,7677118000,74100,74100,74100,74100,87
|
|
20230705,131500,7670671300,74100,74100,74100,74100,0
|
|
20230705,131400,7670671300,74100,74100,74200,74100,175
|
|
20230705,131300,7657703700,74100,74200,74200,74100,2
|
|
20230705,131200,7657555400,74200,74200,74200,74200,129
|
|
20230705,131100,7647983600,74200,74100,74200,74100,8
|
|
20230705,131000,7647390200,74100,74200,74200,74100,103
|
|
20230705,130900,7639757800,74200,74100,74200,74100,514
|
|
20230705,130800,7601670300,74100,74100,74100,74100,26
|
|
20230705,130700,7599743700,74000,74000,74000,74000,0
|
|
20230705,130600,7599743700,74000,74100,74100,74000,103
|
|
20230705,130500,7592121600,74100,74200,74200,74100,31
|
|
20230705,130400,7589824400,74200,74000,74200,74000,28
|
|
20230705,130300,7587751800,74000,74100,74100,74000,101
|
|
20230705,130200,7580273700,74200,74200,74200,74200,1
|
|
20230705,130100,7580199500,74200,74200,74200,74200,1
|
|
20230705,130000,7580125300,74200,74300,74300,74200,21
|
|
20230705,125900,7578565200,74100,74100,74100,74100,218
|
|
20230705,125800,7562411400,74300,74300,74300,74300,2
|
|
20230705,125700,7562262800,74300,74300,74300,74300,1
|
|
20230705,125600,7562188500,74100,74200,74300,74000,2694
|
|
20230705,125500,7362670600,74200,74100,74300,74100,116
|
|
20230705,125400,7354062200,74300,74300,74300,74100,31
|
|
20230705,125300,7351764600,74300,74300,74300,74300,2
|
|
20230705,125200,7351616000,74300,74300,74300,74300,1
|
|
20230705,125100,7351541700,74100,74300,74300,74100,113
|
|
20230705,125000,7343157700,74300,74300,74300,74200,22
|
|
20230705,124900,7341524100,74300,74200,74300,74100,823
|
|
20230705,124800,7280505800,74300,74300,74300,74200,180
|
|
20230705,124700,7267142000,74300,74300,74300,74300,57
|
|
20230705,124600,7262906900,74300,74300,74300,74300,3
|
|
20230705,124500,7262684000,74200,74200,74300,74200,277
|
|
20230705,124400,7242130100,74100,74100,74200,74100,128
|
|
20230705,124300,7232644700,74200,74200,74200,74200,37
|
|
20230705,124200,7229899300,74200,74200,74200,74200,1
|
|
20230705,124100,7229825100,74200,74200,74200,74200,19
|
|
20230705,124000,7228415300,74100,74300,74300,74100,204
|
|
20230705,123900,7213288300,74300,74200,74300,74200,359
|
|
20230705,123800,7186649700,74200,74200,74200,74200,65
|
|
20230705,123700,7181826700,74200,74200,74200,74200,1
|
|
20230705,123600,7181752500,74100,74200,74200,74100,195
|
|
20230705,123500,7167293700,74300,74300,74300,74300,12
|
|
20230705,123400,7166402100,74300,74200,74300,74200,22
|
|
20230705,123300,7164769600,74200,74200,74200,74100,106
|
|
20230705,123200,7156914600,74100,74100,74200,74100,680
|
|
20230705,123100,7106523200,74000,74100,74100,74000,4
|
|
20230705,123000,7106227000,74100,74000,74100,74000,145
|
|
20230705,122900,7095495800,74000,74100,74200,74000,490
|
|
20230705,122800,7059192300,74100,74100,74100,74100,6
|
|
20230705,122700,7058747700,74200,74100,74200,74100,12
|
|
20230705,122600,7057858400,74200,74200,74200,74200,8
|
|
20230705,122500,7057264800,74200,74100,74200,74100,174
|
|
20230705,122400,7044371000,74200,74200,74200,74200,5
|
|
20230705,122300,7044000000,74200,74200,74200,74100,75
|
|
20230705,122200,7038435300,74200,74200,74300,74200,259
|
|
20230705,122100,7019217400,74300,74300,74300,74300,1
|
|
20230705,122000,7019143100,74300,74400,74400,74300,13
|
|
20230705,121900,7018177000,74400,74400,74400,74400,11
|
|
20230705,121800,7017358600,74400,74400,74400,74200,105
|
|
20230705,121700,7009560600,74400,74400,74400,74400,2
|
|
20230705,121600,7009411800,74400,74400,74400,74400,2
|
|
20230705,121500,7009263000,74300,74300,74300,74300,10
|
|
20230705,121400,7008520000,74300,74200,74500,74200,225
|
|
20230705,121300,6991804900,74400,74200,74400,74200,65
|
|
20230705,121200,6986973500,74200,74200,74200,74200,11
|
|
20230705,121100,6986157300,74200,74200,74200,74200,57
|
|
20230705,121000,6981927900,74200,74200,74200,74100,183
|
|
20230705,120900,6968360100,74200,74300,74300,74200,233
|
|
20230705,120800,6951069500,74400,74200,74400,74200,20
|
|
20230705,120700,6949585100,74400,74300,74500,74300,125
|
|
20230705,120600,6940296900,74400,74400,74400,74400,59
|
|
20230705,120500,6935907300,74400,74400,74400,74300,4
|
|
20230705,120400,6935609800,74400,74300,74400,74300,4
|
|
20230705,120300,6935312300,74500,74300,74500,74200,107
|
|
20230705,120200,6927371400,74500,74400,74500,74200,122
|
|
20230705,120100,6918306200,74200,74500,74500,74200,82
|
|
20230705,120000,6912214000,74500,74400,74500,74400,32
|
|
20230705,115900,6909833100,74400,74300,74500,74200,146
|
|
20230705,115800,6898991500,74300,74300,74300,74300,48
|
|
20230705,115700,6895425100,74300,74300,74300,74300,56
|
|
20230705,115600,6891264300,74300,74300,74300,74200,111
|
|
20230705,115500,6883021000,74200,74200,74500,74200,125
|
|
20230705,115400,6873740900,74300,74300,74400,74300,113
|
|
20230705,115300,6865344800,74200,74300,74300,74200,36
|
|
20230705,115200,6862673400,74200,74100,74300,74100,232
|
|
20230705,115100,6845475200,74500,74100,74500,74100,541
|
|
20230705,115000,6805378100,74100,74100,74100,74100,79
|
|
20230705,114900,6799524200,74100,74300,74300,74100,1334
|
|
20230705,114800,6700642500,74300,74200,74300,74200,122
|
|
20230705,114700,6691588100,74300,74300,74300,74200,66
|
|
20230705,114600,6686688100,74300,74300,74300,74300,56
|
|
20230705,114500,6682527300,74300,74300,74300,74300,12
|
|
20230705,114400,6681635700,74200,74400,74400,74200,287
|
|
20230705,114300,6660320900,74400,74500,74500,74400,22
|
|
20230705,114200,6658682000,74500,74400,74500,74300,53
|
|
20230705,114100,6654740000,74500,74600,74600,74400,113
|
|
20230705,114000,6646328800,74600,74500,74600,74500,115
|
|
20230705,113900,6637759700,74600,74400,74600,74400,209
|
|
20230705,113800,6622199800,74400,74400,74400,74400,21
|
|
20230705,113700,6620637400,74400,74300,74400,74300,105
|
|
20230705,113600,6612835500,74300,74400,74400,74300,15
|
|
20230705,113500,6611719700,74500,74600,74600,74500,49
|
|
20230705,113400,6608069100,74600,74500,74600,74500,11
|
|
20230705,113300,6607249500,74300,74600,74600,74300,151
|
|
20230705,113200,6596007600,74600,74500,74600,74500,101
|
|
20230705,113100,6588482400,74500,74500,74500,74400,40
|
|
20230705,113000,6585505100,74500,74400,74500,74400,271
|
|
20230705,112900,6565342400,74400,74500,74500,74400,436
|
|
20230705,112800,6532870600,74600,74600,74600,74500,9
|
|
20230705,112700,6532199800,74500,74600,74600,74500,16
|
|
20230705,112600,6531006300,74600,74600,74600,74500,106
|
|
20230705,112500,6523108900,74600,74600,74700,74600,423
|
|
20230705,112400,6491525600,74600,74600,74600,74600,28
|
|
20230705,112300,6489436800,74600,74600,74600,74600,23
|
|
20230705,112200,6487721000,74600,74600,74600,74500,231
|
|
20230705,112100,6470498600,74600,74700,74700,74600,36
|
|
20230705,112000,6467812700,74700,74600,74700,74600,62
|
|
20230705,111900,6463185100,74700,74700,74700,74600,31
|
|
20230705,111800,6460869600,74700,74700,74700,74600,145
|
|
20230705,111700,6450050400,74600,74700,74700,74600,258
|
|
20230705,111600,6430802900,74700,74700,74700,74700,24
|
|
20230705,111500,6429010100,74700,74700,74700,74600,44
|
|
20230705,111400,6425724000,74600,74700,74700,74600,241
|
|
20230705,111300,6407745300,74700,74700,74700,74700,6
|
|
20230705,111200,6407297100,74700,74700,74700,74600,59
|
|
20230705,111100,6402893200,74700,74700,74700,74600,191
|
|
20230705,111000,6388635700,74700,74700,74800,74700,62
|
|
20230705,110900,6384004100,74800,74800,74800,74700,64
|
|
20230705,110800,6379220700,74700,74700,74700,74700,15
|
|
20230705,110700,6378100200,74800,74800,74800,74700,153
|
|
20230705,110600,6366670400,74800,74700,74800,74700,24
|
|
20230705,110500,6364877100,74800,74700,74800,74700,10
|
|
20230705,110400,6364129600,74800,74600,74900,74600,42
|
|
20230705,110300,6360990200,74500,74900,74900,74500,104
|
|
20230705,110200,6353230600,74800,74800,74800,74800,27
|
|
20230705,110100,6351211000,74700,74700,74700,74500,1130
|
|
20230705,110000,6267000000,74700,74500,74700,74500,430
|
|
20230705,105900,6234930300,74600,74500,74600,74500,23
|
|
20230705,105800,6233216700,74500,74600,74600,74500,50
|
|
20230705,105700,6229488100,74600,74500,74600,74500,145
|
|
20230705,105600,6218684800,74600,74600,74700,74500,199
|
|
20230705,105500,6203849300,74700,74700,74700,74600,25
|
|
20230705,105400,6201982500,74700,74800,74800,74600,1602
|
|
20230705,105300,6082326000,74800,74700,74800,74600,1370
|
|
20230705,105200,5979988900,74800,74800,74800,74700,103
|
|
20230705,105100,5972287700,74900,74900,74900,74900,16
|
|
20230705,105000,5971089300,74900,74800,75000,74800,38
|
|
20230705,104900,5968244200,75000,74800,75000,74800,34
|
|
20230705,104800,5965695000,75100,75100,75100,74800,159
|
|
20230705,104700,5953790300,74800,74900,75100,74800,161
|
|
20230705,104600,5941727000,75000,75100,75100,75000,21
|
|
20230705,104500,5940151900,75100,75100,75100,74800,517
|
|
20230705,104400,5901366600,75100,75100,75200,75100,48
|
|
20230705,104300,5897758200,75200,74900,75200,74900,1620
|
|
20230705,104200,5776253800,75000,75000,75000,74900,27
|
|
20230705,104100,5774229600,75000,75000,75000,74900,382
|
|
20230705,104000,5745591500,75000,75000,75100,75000,297
|
|
20230705,103900,5723311400,75100,75100,75200,75000,174
|
|
20230705,103800,5710247700,75100,75200,75200,75100,98
|
|
20230705,103700,5702882400,75200,75000,75300,75000,3775
|
|
20230705,103600,5419327500,74900,74900,75000,74900,18
|
|
20230705,103500,5417978200,74900,74800,74900,74800,357
|
|
20230705,103400,5391242300,74800,74700,74800,74700,41
|
|
20230705,103300,5388176500,74600,74800,74900,74600,139
|
|
20230705,103200,5377795800,74900,74900,74900,74800,132
|
|
20230705,103100,5367915600,74900,75000,75000,74800,152
|
|
20230705,103000,5356538700,74900,75100,75100,74900,853
|
|
20230705,102900,5292568300,75100,75000,75100,75000,427
|
|
20230705,102800,5260507600,75100,75100,75100,75000,186
|
|
20230705,102700,5246546800,75100,75000,75100,75000,331
|
|
20230705,102600,5221699900,75000,74700,75100,74700,3762
|
|
20230705,102500,4940002600,74700,74700,74700,74700,15
|
|
20230705,102400,4938882100,74700,74600,74700,74600,13
|
|
20230705,102300,4937912000,74700,74700,74800,74700,75
|
|
20230705,102200,4932309400,74700,74800,74800,74600,173
|
|
20230705,102100,4919396000,74600,74700,74700,74600,151
|
|
20230705,102000,4908116400,74800,74700,74800,74600,530
|
|
20230705,101900,4868535100,74700,74500,74700,74300,393
|
|
20230705,101800,4839249100,74600,74600,74600,74500,654
|
|
20230705,101700,4790485600,74600,74500,74600,74500,563
|
|
20230705,101600,4748538300,74500,74400,74600,74400,2129
|
|
20230705,101500,4589982400,74400,74300,74400,74100,563
|
|
20230705,101400,4548177100,74300,74300,74300,74200,139
|
|
20230705,101300,4537860800,74200,74200,74200,74200,135
|
|
20230705,101200,4527843800,74300,74300,74300,74200,6
|
|
20230705,101100,4527398200,74300,74300,74300,74100,128
|
|
20230705,101000,4517901700,74300,74200,74300,74200,139
|
|
20230705,100900,4507585600,74200,74300,74300,74200,231
|
|
20230705,100800,4490436700,74300,74300,74300,74200,33
|
|
20230705,100700,4487985100,74300,74200,74300,74100,163
|
|
20230705,100600,4475889900,74200,74100,74200,74100,140
|
|
20230705,100500,4465511800,74100,74100,74200,74100,124
|
|
20230705,100400,4456321500,74100,73900,74100,73900,242
|
|
20230705,100300,4438415000,74000,73800,74000,73800,272
|
|
20230705,100200,4418336400,73800,74000,74100,73800,285
|
|
20230705,100100,4397267000,74100,74000,74100,73900,129
|
|
20230705,100000,4387721700,74000,74000,74000,73900,522
|
|
20230705,095900,4349095800,73900,73700,73900,73700,403
|
|
20230705,095800,4319343500,73700,73800,73800,73700,79
|
|
20230705,095700,4313521100,73800,73800,73800,73700,478
|
|
20230705,095600,4278287600,73800,73700,73800,73600,164
|
|
20230705,095500,4266205900,73700,73700,73800,73700,31
|
|
20230705,095400,4263921000,73900,73700,73900,73700,84
|
|
20230705,095300,4257722700,73800,73700,73800,73600,168
|
|
20230705,095200,4245342600,73700,73800,73800,73600,346
|
|
20230705,095100,4219851100,73800,73900,73900,73700,207
|
|
20230705,095000,4204586000,73900,73900,74000,73700,836
|
|
20230705,094900,4142805200,73800,73800,73800,73700,359
|
|
20230705,094800,4116331200,73800,73600,73800,73500,448
|
|
20230705,094700,4083362100,73600,73600,73700,73600,274
|
|
20230705,094600,4063188600,73700,73700,73700,73600,129
|
|
20230705,094500,4053682700,73700,73800,73800,73700,115
|
|
20230705,094400,4045206800,73800,73700,73800,73700,233
|
|
20230705,094300,4028034400,73600,73800,73800,73600,511
|
|
20230705,094200,3990420000,73600,73800,73800,73600,214
|
|
20230705,094100,3974656000,73800,73900,73900,73600,393
|
|
20230705,094000,3945671200,73900,73800,73900,73600,352
|
|
20230705,093900,3919726600,73900,74000,74000,73800,263
|
|
20230705,093800,3900293600,74000,73900,74000,73800,467
|
|
20230705,093700,3865818200,73900,73800,73900,73600,1039
|
|
20230705,093600,3789260000,73900,73700,73900,73600,297
|
|
20230705,093500,3767337600,73700,73700,73700,73500,349
|
|
20230705,093400,3741643600,73600,74100,74100,73600,3033
|
|
20230705,093300,3517681600,74000,74100,74100,74000,120
|
|
20230705,093200,3508799800,74100,74100,74200,74000,402
|
|
20230705,093100,3479019700,74100,74300,74300,74000,487
|
|
20230705,093000,3442915600,74300,74200,74300,74100,434
|
|
20230705,092900,3410731600,74200,74300,74300,74100,160
|
|
20230705,092800,3398873300,74300,74100,74300,74100,55
|
|
20230705,092700,3394795000,74200,74100,74300,74000,470
|
|
20230705,092600,3359957400,74200,74100,74200,74000,341
|
|
20230705,092500,3334703300,74100,74100,74200,74100,197
|
|
20230705,092400,3320105500,74200,74200,74200,74100,183
|
|
20230705,092300,3306544100,74200,74100,74200,74000,766
|
|
20230705,092200,3249787100,74200,74100,74200,74100,442
|
|
20230705,092100,3217032500,74100,74200,74200,74100,384
|
|
20230705,092000,3188568500,74200,74300,74300,74200,912
|
|
20230705,091900,3120872700,74300,74300,74300,74200,779
|
|
20230705,091800,3063007700,74300,74600,74600,74300,792
|
|
20230705,091700,3004042500,74600,74600,74700,74500,959
|
|
20230705,091600,2932533800,74600,74700,74700,74600,614
|
|
20230705,091500,2886725900,74700,74600,74800,74600,420
|
|
20230705,091400,2855376800,74500,75000,75100,74500,1068
|
|
20230705,091300,2775538700,75000,75100,75200,75000,1007
|
|
20230705,091200,2699879500,75000,75200,75200,75000,1417
|
|
20230705,091100,2593452500,75200,75300,75300,75200,2351
|
|
20230705,091000,2416471500,75400,74900,75400,74900,5439
|
|
20230705,090900,2007569500,74900,74800,74900,74700,1505
|
|
20230705,090800,1895018800,74800,75100,75100,74800,1503
|
|
20230705,090700,1782447800,75100,75100,75100,74900,692
|
|
20230705,090600,1730536100,75100,74800,75200,74800,5484
|
|
20230705,090500,1319602800,74700,74300,74800,74300,6286
|
|
20230705,090400,851002600,74300,74300,74400,74200,770
|
|
20230705,090300,793794100,74300,74400,74400,74100,1021
|
|
20230705,090200,717973800,74300,74400,74500,74300,2453
|
|
20230705,090100,535466900,74400,73900,74500,73900,2867
|
|
20230705,090000,322548100,74000,73400,74000,73400,4274
|