638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,193400,12455506100,71900,71900,71900,71900,0
|
|
20230706,193300,12455506100,71900,71900,71900,71900,0
|
|
20230706,193200,12455506100,71900,71900,71900,71900,0
|
|
20230706,193100,12455506100,71900,71900,71900,71900,0
|
|
20230706,193000,12455506100,71900,71900,71900,71900,0
|
|
20230706,192900,12455506100,71900,71900,71900,71900,0
|
|
20230706,192800,12455506100,71900,71900,71900,71900,0
|
|
20230706,192700,12455506100,71900,71900,71900,71900,0
|
|
20230706,192600,12455506100,71900,71900,71900,71900,0
|
|
20230706,192500,12455506100,71900,71900,71900,71900,0
|
|
20230706,192400,12455506100,71900,71900,71900,71900,0
|
|
20230706,192300,12455506100,71900,71900,71900,71900,0
|
|
20230706,192200,12455506100,71900,71900,71900,71900,0
|
|
20230706,192100,12455506100,71900,71900,71900,71900,0
|
|
20230706,192000,12455506100,71900,71900,71900,71900,0
|
|
20230706,191900,12455506100,71900,71900,71900,71900,0
|
|
20230706,191800,12455506100,71900,71900,71900,71900,0
|
|
20230706,191700,12455506100,71900,71900,71900,71900,0
|
|
20230706,191600,12455506100,71900,71900,71900,71900,0
|
|
20230706,191500,12455506100,71900,71900,71900,71900,0
|
|
20230706,191400,12455506100,71900,71900,71900,71900,0
|
|
20230706,191300,12455506100,71900,71900,71900,71900,0
|
|
20230706,191200,12455506100,71900,71900,71900,71900,0
|
|
20230706,191100,12455506100,71900,71900,71900,71900,0
|
|
20230706,191000,12455506100,71900,71900,71900,71900,0
|
|
20230706,190900,12455506100,71900,71900,71900,71900,0
|
|
20230706,190800,12455506100,71900,71900,71900,71900,0
|
|
20230706,190700,12455506100,71900,71900,71900,71900,0
|
|
20230706,190600,12455506100,71900,71900,71900,71900,0
|
|
20230706,190500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,190400,12455506100,71900,71900,71900,71900,0
|
|
20230706,190300,12455506100,71900,71900,71900,71900,0
|
|
20230706,190200,12455506100,71900,71900,71900,71900,0
|
|
20230706,190100,12455506100,71900,71900,71900,71900,0
|
|
20230706,190000,12455506100,71900,71900,71900,71900,0
|
|
20230706,185900,12455506100,71900,71900,71900,71900,0
|
|
20230706,185800,12455506100,71900,71900,71900,71900,0
|
|
20230706,185700,12455506100,71900,71900,71900,71900,0
|
|
20230706,185600,12455506100,71900,71900,71900,71900,0
|
|
20230706,185500,12455506100,71900,71900,71900,71900,0
|
|
20230706,185400,12455506100,71900,71900,71900,71900,0
|
|
20230706,185300,12455506100,71900,71900,71900,71900,0
|
|
20230706,185200,12455506100,71900,71900,71900,71900,0
|
|
20230706,185100,12455506100,71900,71900,71900,71900,0
|
|
20230706,185000,12455506100,71900,71900,71900,71900,0
|
|
20230706,184900,12455506100,71900,71900,71900,71900,0
|
|
20230706,184800,12455506100,71900,71900,71900,71900,0
|
|
20230706,184700,12455506100,71900,71900,71900,71900,0
|
|
20230706,184600,12455506100,71900,71900,71900,71900,0
|
|
20230706,184500,12455506100,71900,71900,71900,71900,0
|
|
20230706,184400,12455506100,71900,71900,71900,71900,0
|
|
20230706,184300,12455506100,71900,71900,71900,71900,0
|
|
20230706,184200,12455506100,71900,71900,71900,71900,0
|
|
20230706,184100,12455506100,71900,71900,71900,71900,0
|
|
20230706,184000,12455506100,71900,71900,71900,71900,0
|
|
20230706,183900,12455506100,71900,71900,71900,71900,0
|
|
20230706,183800,12455506100,71900,71900,71900,71900,0
|
|
20230706,183700,12455506100,71900,71900,71900,71900,0
|
|
20230706,183600,12455506100,71900,71900,71900,71900,0
|
|
20230706,183500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,183400,12455506100,71900,71900,71900,71900,0
|
|
20230706,183300,12455506100,71900,71900,71900,71900,0
|
|
20230706,183200,12455506100,71900,71900,71900,71900,0
|
|
20230706,183100,12455506100,71900,71900,71900,71900,0
|
|
20230706,183000,12455506100,71900,71900,71900,71900,0
|
|
20230706,182900,12455506100,71900,71900,71900,71900,0
|
|
20230706,182800,12455506100,71900,71900,71900,71900,0
|
|
20230706,182700,12455506100,71900,71900,71900,71900,0
|
|
20230706,182600,12455506100,71900,71900,71900,71900,0
|
|
20230706,182500,12455506100,71900,71900,71900,71900,0
|
|
20230706,182400,12455506100,71900,71900,71900,71900,0
|
|
20230706,182300,12455506100,71900,71900,71900,71900,0
|
|
20230706,182200,12455506100,71900,71900,71900,71900,0
|
|
20230706,182100,12455506100,71900,71900,71900,71900,0
|
|
20230706,182000,12455506100,71900,71900,71900,71900,0
|
|
20230706,181900,12455506100,71900,71900,71900,71900,0
|
|
20230706,181800,12455506100,71900,71900,71900,71900,0
|
|
20230706,181700,12455506100,71900,71900,71900,71900,0
|
|
20230706,181600,12455506100,71900,71900,71900,71900,0
|
|
20230706,181500,12455506100,71900,71900,71900,71900,0
|
|
20230706,181400,12455506100,71900,71900,71900,71900,0
|
|
20230706,181300,12455506100,71900,71900,71900,71900,0
|
|
20230706,181200,12455506100,71900,71900,71900,71900,0
|
|
20230706,181100,12455506100,71900,71900,71900,71900,0
|
|
20230706,181000,12455506100,71900,71900,71900,71900,0
|
|
20230706,180900,12455506100,71900,71900,71900,71900,0
|
|
20230706,180800,12455506100,71900,71900,71900,71900,0
|
|
20230706,180700,12455506100,71900,71900,71900,71900,0
|
|
20230706,180600,12455506100,71900,71900,71900,71900,0
|
|
20230706,180500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,180400,12455506100,71900,71900,71900,71900,0
|
|
20230706,180300,12455506100,71900,71900,71900,71900,0
|
|
20230706,180200,12455506100,71900,71900,71900,71900,0
|
|
20230706,180100,12455506100,71900,71900,71900,71900,0
|
|
20230706,180000,12455506100,71900,71900,71900,71900,0
|
|
20230706,175900,12455506100,71900,71900,71900,71900,0
|
|
20230706,175800,12455506100,71900,71900,71900,71900,0
|
|
20230706,175700,12455506100,71900,71900,71900,71900,0
|
|
20230706,175600,12455506100,71900,71900,71900,71900,0
|
|
20230706,175500,12455506100,71900,71900,71900,71900,0
|
|
20230706,175400,12455506100,71900,71900,71900,71900,0
|
|
20230706,175300,12455506100,71900,71900,71900,71900,0
|
|
20230706,175200,12455506100,71900,71900,71900,71900,0
|
|
20230706,175100,12455506100,71900,71900,71900,71900,0
|
|
20230706,175000,12455506100,71900,71900,71900,71900,0
|
|
20230706,174900,12455506100,71900,71900,71900,71900,0
|
|
20230706,174800,12455506100,71900,71900,71900,71900,0
|
|
20230706,174700,12455506100,71900,71900,71900,71900,0
|
|
20230706,174600,12455506100,71900,71900,71900,71900,0
|
|
20230706,174500,12455506100,71900,71900,71900,71900,0
|
|
20230706,174400,12455506100,71900,71900,71900,71900,0
|
|
20230706,174300,12455506100,71900,71900,71900,71900,0
|
|
20230706,174200,12455506100,71900,71900,71900,71900,0
|
|
20230706,174100,12455506100,71900,71900,71900,71900,0
|
|
20230706,174000,12455506100,71900,71900,71900,71900,0
|
|
20230706,173900,12455506100,71900,71900,71900,71900,0
|
|
20230706,173800,12455506100,71900,71900,71900,71900,0
|
|
20230706,173700,12455506100,71900,71900,71900,71900,0
|
|
20230706,173600,12455506100,71900,71900,71900,71900,0
|
|
20230706,173500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,173400,12455506100,71900,71900,71900,71900,0
|
|
20230706,173300,12455506100,71900,71900,71900,71900,0
|
|
20230706,173200,12455506100,71900,71900,71900,71900,0
|
|
20230706,173100,12455506100,71900,71900,71900,71900,0
|
|
20230706,173000,12455506100,71900,71900,71900,71900,0
|
|
20230706,172900,12455506100,71900,71900,71900,71900,0
|
|
20230706,172800,12455506100,71900,71900,71900,71900,0
|
|
20230706,172700,12455506100,71900,71900,71900,71900,0
|
|
20230706,172600,12455506100,71900,71900,71900,71900,0
|
|
20230706,172500,12455506100,71900,71900,71900,71900,0
|
|
20230706,172400,12455506100,71900,71900,71900,71900,0
|
|
20230706,172300,12455506100,71900,71900,71900,71900,0
|
|
20230706,172200,12455506100,71900,71900,71900,71900,0
|
|
20230706,172100,12455506100,71900,71900,71900,71900,0
|
|
20230706,172000,12455506100,71900,71900,71900,71900,0
|
|
20230706,171900,12455506100,71900,71900,71900,71900,0
|
|
20230706,171800,12455506100,71900,71900,71900,71900,0
|
|
20230706,171700,12455506100,71900,71900,71900,71900,0
|
|
20230706,171600,12455506100,71900,71900,71900,71900,0
|
|
20230706,171500,12455506100,71900,71900,71900,71900,0
|
|
20230706,171400,12455506100,71900,71900,71900,71900,0
|
|
20230706,171300,12455506100,71900,71900,71900,71900,0
|
|
20230706,171200,12455506100,71900,71900,71900,71900,0
|
|
20230706,171100,12455506100,71900,71900,71900,71900,0
|
|
20230706,171000,12455506100,71900,71900,71900,71900,0
|
|
20230706,170900,12455506100,71900,71900,71900,71900,0
|
|
20230706,170800,12455506100,71900,71900,71900,71900,0
|
|
20230706,170700,12455506100,71900,71900,71900,71900,0
|
|
20230706,170600,12455506100,71900,71900,71900,71900,0
|
|
20230706,170500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,170400,12455506100,71900,71900,71900,71900,0
|
|
20230706,170300,12455506100,71900,71900,71900,71900,0
|
|
20230706,170200,12455506100,71900,71900,71900,71900,0
|
|
20230706,170100,12455506100,71900,71900,71900,71900,0
|
|
20230706,170000,12455506100,71900,71900,71900,71900,0
|
|
20230706,165900,12455506100,71900,71900,71900,71900,0
|
|
20230706,165800,12455506100,71900,71900,71900,71900,0
|
|
20230706,165700,12455506100,71900,71900,71900,71900,0
|
|
20230706,165600,12455506100,71900,71900,71900,71900,0
|
|
20230706,165500,12455506100,71900,71900,71900,71900,0
|
|
20230706,165400,12455506100,71900,71900,71900,71900,0
|
|
20230706,165300,12455506100,71900,71900,71900,71900,0
|
|
20230706,165200,12455506100,71900,71900,71900,71900,0
|
|
20230706,165100,12455506100,71900,71900,71900,71900,0
|
|
20230706,165000,12455506100,71900,71900,71900,71900,0
|
|
20230706,164900,12455506100,71900,71900,71900,71900,0
|
|
20230706,164800,12455506100,71900,71900,71900,71900,0
|
|
20230706,164700,12455506100,71900,71900,71900,71900,0
|
|
20230706,164600,12455506100,71900,71900,71900,71900,0
|
|
20230706,164500,12455506100,71900,71900,71900,71900,0
|
|
20230706,164400,12455506100,71900,71900,71900,71900,0
|
|
20230706,164300,12455506100,71900,71900,71900,71900,0
|
|
20230706,164200,12455506100,71900,71900,71900,71900,0
|
|
20230706,164100,12455506100,71900,71900,71900,71900,0
|
|
20230706,164000,12455506100,71900,71900,71900,71900,0
|
|
20230706,163900,12455506100,71900,71900,71900,71900,0
|
|
20230706,163800,12455506100,71900,71900,71900,71900,0
|
|
20230706,163700,12455506100,71900,71900,71900,71900,0
|
|
20230706,163600,12455506100,71900,71900,71900,71900,0
|
|
20230706,163500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,163400,12455506100,71900,71900,71900,71900,0
|
|
20230706,163300,12455506100,71900,71900,71900,71900,0
|
|
20230706,163200,12455506100,71900,71900,71900,71900,0
|
|
20230706,163100,12455506100,71900,71900,71900,71900,0
|
|
20230706,163000,12455506100,71900,71900,71900,71900,0
|
|
20230706,162900,12455506100,71900,71900,71900,71900,0
|
|
20230706,162800,12455506100,71900,71900,71900,71900,0
|
|
20230706,162700,12455506100,71900,71900,71900,71900,0
|
|
20230706,162600,12455506100,71900,71900,71900,71900,0
|
|
20230706,162500,12455506100,71900,71900,71900,71900,0
|
|
20230706,162400,12455506100,71900,71900,71900,71900,0
|
|
20230706,162300,12455506100,71900,71900,71900,71900,0
|
|
20230706,162200,12455506100,71900,71900,71900,71900,0
|
|
20230706,162100,12455506100,71900,71900,71900,71900,0
|
|
20230706,162000,12455506100,71900,71900,71900,71900,0
|
|
20230706,161900,12455506100,71900,71900,71900,71900,0
|
|
20230706,161800,12455506100,71900,71900,71900,71900,0
|
|
20230706,161700,12455506100,71900,71900,71900,71900,0
|
|
20230706,161600,12455506100,71900,71900,71900,71900,0
|
|
20230706,161500,12455506100,71900,71900,71900,71900,0
|
|
20230706,161400,12455506100,71900,71900,71900,71900,0
|
|
20230706,161300,12455506100,71900,71900,71900,71900,0
|
|
20230706,161200,12455506100,71900,71900,71900,71900,0
|
|
20230706,161100,12455506100,71900,71900,71900,71900,0
|
|
20230706,161000,12455506100,71900,71900,71900,71900,0
|
|
20230706,160900,12455506100,71900,71900,71900,71900,0
|
|
20230706,160800,12455506100,71900,71900,71900,71900,0
|
|
20230706,160700,12455506100,71900,71900,71900,71900,0
|
|
20230706,160600,12455506100,71900,71900,71900,71900,0
|
|
20230706,160500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,160400,12455506100,71900,71900,71900,71900,0
|
|
20230706,160300,12455506100,71900,71900,71900,71900,0
|
|
20230706,160200,12455506100,71900,71900,71900,71900,0
|
|
20230706,160100,12455506100,71900,71900,71900,71900,0
|
|
20230706,160000,12455506100,71900,71900,71900,71900,0
|
|
20230706,155900,12455506100,71900,71900,71900,71900,0
|
|
20230706,155800,12455506100,71900,71900,71900,71900,0
|
|
20230706,155700,12455506100,71900,71900,71900,71900,0
|
|
20230706,155600,12455506100,71900,71900,71900,71900,0
|
|
20230706,155500,12455506100,71900,71900,71900,71900,0
|
|
20230706,155400,12455506100,71900,71900,71900,71900,0
|
|
20230706,155300,12455506100,71900,71900,71900,71900,0
|
|
20230706,155200,12455506100,71900,71900,71900,71900,0
|
|
20230706,155100,12455506100,71900,71900,71900,71900,0
|
|
20230706,155000,12455506100,71900,71900,71900,71900,0
|
|
20230706,154900,12455506100,71900,71900,71900,71900,0
|
|
20230706,154800,12455506100,71900,71900,71900,71900,0
|
|
20230706,154700,12455506100,71900,71900,71900,71900,0
|
|
20230706,154600,12455506100,71900,71900,71900,71900,0
|
|
20230706,154500,12455506100,71900,71900,71900,71900,0
|
|
20230706,154400,12455506100,71900,71900,71900,71900,0
|
|
20230706,154300,12455506100,71900,71900,71900,71900,0
|
|
20230706,154200,12455506100,71900,71900,71900,71900,0
|
|
20230706,154100,12455506100,71900,71900,71900,71900,0
|
|
20230706,154000,12455506100,71900,71900,71900,71900,0
|
|
20230706,153900,12455506100,71900,71900,71900,71900,0
|
|
20230706,153800,12455506100,71900,71900,71900,71900,0
|
|
20230706,153700,12455506100,71900,71900,71900,71900,0
|
|
20230706,153600,12455506100,71900,71900,71900,71900,0
|
|
20230706,153500,12455506100,71900,71900,71900,71900,6879
|
|
20230706,153400,12455506100,71900,71900,71900,71900,0
|
|
20230706,153300,12455506100,71900,71900,71900,71900,0
|
|
20230706,153200,12455506100,71900,71900,71900,71900,0
|
|
20230706,153100,12455506100,71900,71900,71900,71900,0
|
|
20230706,153000,12455506100,71900,71900,71900,71900,6879
|
|
20230706,152900,11960906000,72100,72100,72100,72100,0
|
|
20230706,152800,11960906000,72100,72100,72100,72100,0
|
|
20230706,152700,11960906000,72100,72100,72100,72100,0
|
|
20230706,152600,11960906000,72100,72100,72100,72100,0
|
|
20230706,152500,11960906000,72100,72100,72100,72100,0
|
|
20230706,152400,11960906000,72100,72100,72100,72100,0
|
|
20230706,152300,11960906000,72100,72100,72100,72100,0
|
|
20230706,152200,11960906000,72100,72100,72100,72100,0
|
|
20230706,152100,11960906000,72100,72100,72100,72100,0
|
|
20230706,152000,11960906000,72100,72100,72100,72100,0
|
|
20230706,151900,11960906000,72100,72000,72100,72000,900
|
|
20230706,151800,11896097500,72000,72000,72000,72000,402
|
|
20230706,151700,11867153500,72100,72100,72100,72000,969
|
|
20230706,151600,11797357200,72100,72000,72100,72000,373
|
|
20230706,151500,11770477000,72100,72100,72200,72000,645
|
|
20230706,151400,11723978800,72100,72200,72200,72000,1162
|
|
20230706,151300,11640158300,72300,72400,72400,72200,417
|
|
20230706,151200,11610000400,72500,72500,72500,72400,304
|
|
20230706,151100,11587960700,72400,72200,72400,72200,1577
|
|
20230706,151000,11473863100,72200,72100,72200,72000,594
|
|
20230706,150900,11431033600,72000,72300,72300,72000,1565
|
|
20230706,150800,11318128300,72300,72100,72300,72100,615
|
|
20230706,150700,11273724200,72100,72300,72300,72100,461
|
|
20230706,150600,11240461300,72200,72300,72300,72200,317
|
|
20230706,150500,11217552200,72300,72200,72300,72200,239
|
|
20230706,150400,11200279000,72300,72200,72300,72200,289
|
|
20230706,150300,11179413100,72200,72100,72200,72100,307
|
|
20230706,150200,11157278100,72100,72200,72200,72100,195
|
|
20230706,150100,11143199700,72200,72100,72200,72100,550
|
|
20230706,150000,11103527200,72200,72100,72200,72100,290
|
|
20230706,145900,11082600700,72100,72100,72200,72100,238
|
|
20230706,145800,11065423600,72100,72200,72200,72100,276
|
|
20230706,145700,11045506300,72100,72200,72200,72000,518
|
|
20230706,145600,11008167600,72200,71900,72200,71900,2122
|
|
20230706,145500,10855296900,72000,72100,72200,72000,674
|
|
20230706,145400,10806731500,72100,72100,72200,72100,299
|
|
20230706,145300,10785156300,72100,72100,72100,72000,237
|
|
20230706,145200,10768072400,72100,72200,72200,72100,251
|
|
20230706,145100,10749958000,72100,72100,72200,72100,303
|
|
20230706,145000,10728094400,72100,72000,72100,72000,88
|
|
20230706,144900,10721753400,72000,72000,72100,72000,892
|
|
20230706,144800,10657508700,71900,72100,72100,71900,253
|
|
20230706,144700,10639289100,72100,72200,72200,72100,318
|
|
20230706,144600,10616359300,72200,72200,72200,72200,135
|
|
20230706,144500,10606612300,72200,72300,72300,72200,224
|
|
20230706,144400,10590425600,72300,72300,72300,72200,144
|
|
20230706,144300,10580027500,72300,72300,72300,72300,5
|
|
20230706,144200,10579666000,72200,72200,72200,72200,37
|
|
20230706,144100,10576994600,72300,72200,72300,72200,4
|
|
20230706,144000,10576705600,72400,72400,72500,72400,40
|
|
20230706,143900,10573809400,72500,72200,72500,72200,401
|
|
20230706,143800,10544799100,72100,72100,72100,72100,4
|
|
20230706,143700,10544510700,72100,72100,72200,72100,76
|
|
20230706,143600,10539025500,72200,72100,72200,72100,46
|
|
20230706,143500,10535704900,72100,72100,72100,72100,40
|
|
20230706,143400,10532820900,72100,72000,72100,71900,1107
|
|
20230706,143300,10453075600,72000,72000,72000,72000,453
|
|
20230706,143200,10420459600,72000,72100,72100,72000,443
|
|
20230706,143100,10388531100,72200,72300,72300,72200,98
|
|
20230706,143000,10381455400,72200,72200,72200,72200,66
|
|
20230706,142900,10376690200,72200,72200,72200,72200,69
|
|
20230706,142800,10371708400,72200,72200,72200,72200,0
|
|
20230706,142700,10371708400,72200,72100,72300,72100,210
|
|
20230706,142600,10356547700,72100,72100,72100,72100,220
|
|
20230706,142500,10340685700,72100,72100,72100,72100,432
|
|
20230706,142400,10309538500,72100,72100,72100,72000,295
|
|
20230706,142300,10288269600,72100,72100,72100,72000,175
|
|
20230706,142200,10275654900,72100,72100,72100,72100,15
|
|
20230706,142100,10274573400,72200,72200,72200,72200,88
|
|
20230706,142000,10268219800,72200,72200,72200,72100,340
|
|
20230706,141900,10243697200,72300,72100,72300,72000,2535
|
|
20230706,141800,10060822900,72100,72200,72200,72100,114
|
|
20230706,141700,10052603300,72200,72200,72200,72100,608
|
|
20230706,141600,10008745000,72200,72200,72200,72100,122
|
|
20230706,141500,9999939100,72200,72200,72200,72200,940
|
|
20230706,141400,9932071100,72300,72300,72400,72200,302
|
|
20230706,141300,9910238000,72300,72500,72500,72300,1519
|
|
20230706,141200,9800312900,72500,72500,72500,72500,10
|
|
20230706,141100,9799587900,72500,72500,72500,72500,71
|
|
20230706,141000,9794440400,72400,72500,72500,72400,286
|
|
20230706,140900,9773706900,72500,72500,72500,72500,429
|
|
20230706,140800,9742604400,72500,72500,72500,72500,222
|
|
20230706,140700,9726509400,72500,72500,72500,72400,620
|
|
20230706,140600,9681562900,72400,72500,72500,72400,12
|
|
20230706,140500,9680693600,72500,72300,72500,72200,1091
|
|
20230706,140400,9601738500,72200,72200,72200,72100,231
|
|
20230706,140300,9585061500,72200,72100,72200,72100,829
|
|
20230706,140200,9525212800,72100,72200,72200,72100,267
|
|
20230706,140100,9505960100,72100,72100,72200,72000,413
|
|
20230706,140000,9476195100,72100,71800,72100,71800,709
|
|
20230706,135900,9425180500,71800,71800,71900,71800,40
|
|
20230706,135800,9422305600,71900,71800,71900,71800,498
|
|
20230706,135700,9386518300,71800,71800,71900,71700,669
|
|
20230706,135600,9338498100,71900,71900,71900,71900,224
|
|
20230706,135500,9322392500,71800,71800,71900,71800,380
|
|
20230706,135400,9295072900,71800,71800,71800,71800,135
|
|
20230706,135300,9285379900,71800,71800,71900,71800,139
|
|
20230706,135200,9275395900,71800,71700,71800,71600,424
|
|
20230706,135100,9244992900,71700,71800,71800,71700,70
|
|
20230706,135000,9239971900,71800,71700,71800,71700,109
|
|
20230706,134900,9232156500,71700,71700,71700,71700,15
|
|
20230706,134800,9231081000,71700,71700,71700,71700,36
|
|
20230706,134700,9228499800,71700,71600,71700,71600,114
|
|
20230706,134600,9220328500,71600,71700,71800,71600,364
|
|
20230706,134500,9194202000,71600,71700,71700,71600,697
|
|
20230706,134400,9144277300,71700,71700,71700,71700,52
|
|
20230706,134300,9140548900,71700,71700,71800,71700,202
|
|
20230706,134200,9126062300,71700,71800,71800,71700,92
|
|
20230706,134100,9119459000,71700,71600,71700,71600,2323
|
|
20230706,134000,8952902800,71600,71700,71700,71600,156
|
|
20230706,133900,8941732200,71700,71700,71700,71700,101
|
|
20230706,133800,8934490500,71700,71700,71700,71700,980
|
|
20230706,133700,8864224500,71600,71700,71700,71600,15
|
|
20230706,133600,8863150400,71600,71600,71600,71600,1130
|
|
20230706,133500,8782242400,71700,71700,71700,71600,26
|
|
20230706,133400,8780378400,71600,71600,71700,71600,591
|
|
20230706,133300,8738041800,71600,71600,71600,71600,275
|
|
20230706,133200,8718351800,71600,71600,71700,71600,243
|
|
20230706,133100,8700931800,71700,71700,71700,71700,162
|
|
20230706,133000,8689316400,71700,71600,71700,71600,243
|
|
20230706,132900,8671914100,71600,71600,71600,71600,120
|
|
20230706,132800,8663322100,71600,71600,71700,71600,375
|
|
20230706,132700,8636469500,71700,71700,71700,71600,262
|
|
20230706,132600,8617692900,71700,71600,71700,71600,50
|
|
20230706,132500,8614112700,71700,71600,71700,71600,98
|
|
20230706,132400,8607093000,71600,71700,71700,71600,252
|
|
20230706,132300,8589046600,71700,71700,71700,71600,468
|
|
20230706,132200,8555535500,71600,71600,71700,71600,177
|
|
20230706,132100,8542855500,71600,71600,71700,71600,113
|
|
20230706,132000,8534764100,71600,71600,71700,71600,139
|
|
20230706,131900,8524810400,71700,71600,71700,71600,24
|
|
20230706,131800,8523091100,71700,71600,71700,71600,174
|
|
20230706,131700,8510630400,71700,71600,71700,71600,132
|
|
20230706,131600,8501172400,71700,71700,71800,71700,2865
|
|
20230706,131500,8295730100,71700,71800,71800,71700,238
|
|
20230706,131400,8278665100,71800,71800,71800,71700,890
|
|
20230706,131300,8214770500,71800,71800,71800,71700,485
|
|
20230706,131200,8179949500,71700,71800,71800,71700,583
|
|
20230706,131100,8138145100,71800,71800,71800,71700,2958
|
|
20230706,131000,7925807400,71800,71800,71800,71700,2030
|
|
20230706,130900,7780110700,71800,71800,71900,71800,498
|
|
20230706,130800,7744352300,71800,71800,71900,71800,897
|
|
20230706,130700,7679946700,71900,72000,72100,71800,7990
|
|
20230706,130600,7104883100,72000,72100,72100,72000,3012
|
|
20230706,130500,6887718900,72200,72200,72200,72100,161
|
|
20230706,130400,6876109200,72200,72100,72200,72100,88
|
|
20230706,130300,6869763100,72200,72200,72200,72100,1225
|
|
20230706,130200,6781346200,72200,72200,72200,72200,154
|
|
20230706,130100,6770227400,72200,72200,72200,72200,54
|
|
20230706,130000,6766328600,72200,72200,72200,72200,8
|
|
20230706,125900,6765751000,72200,72300,72300,72200,86
|
|
20230706,125800,6759538300,72300,72200,72300,72200,98
|
|
20230706,125700,6752460700,72200,72200,72200,72200,89
|
|
20230706,125600,6746034900,72200,72200,72200,72200,14
|
|
20230706,125500,6745024100,72200,72200,72200,72200,66
|
|
20230706,125400,6740258900,72200,72200,72300,72200,497
|
|
20230706,125300,6704370500,72200,72200,72200,72200,162
|
|
20230706,125200,6692674100,72200,72200,72200,72200,150
|
|
20230706,125100,6681844100,72200,72200,72200,72200,53
|
|
20230706,125000,6678017500,72200,72300,72300,72200,73
|
|
20230706,124900,6672742700,72300,72300,72300,72300,15
|
|
20230706,124800,6671658200,72200,72200,72200,72200,0
|
|
20230706,124700,6671658200,72200,72300,72300,72200,117
|
|
20230706,124600,6663210700,72300,72300,72300,72300,20
|
|
20230706,124500,6661764700,72300,72300,72400,72300,109
|
|
20230706,124400,6653882400,72300,72300,72400,72200,2038
|
|
20230706,124300,6506562800,72300,72200,72300,72200,37
|
|
20230706,124200,6503891300,72200,72200,72200,72200,30
|
|
20230706,124100,6501725300,72200,72200,72300,72200,158
|
|
20230706,124000,6490316600,72200,72200,72300,72200,159
|
|
20230706,123900,6478835600,72200,72300,72300,72200,27
|
|
20230706,123800,6476885200,72200,72200,72200,72200,31
|
|
20230706,123700,6474647000,72200,72200,72200,72200,83
|
|
20230706,123600,6468654400,72200,72300,72300,72200,695
|
|
20230706,123500,6418436400,72300,72300,72300,72300,1237
|
|
20230706,123400,6329001300,72300,72300,72300,72300,57
|
|
20230706,123300,6324880200,72300,72300,72300,72300,23
|
|
20230706,123200,6323217300,72400,72300,72400,72300,17
|
|
20230706,123100,6321987900,72300,72300,72300,72300,30
|
|
20230706,123000,6319818900,72300,72300,72400,72300,312
|
|
20230706,122900,6297242400,72400,72300,72400,72300,67
|
|
20230706,122800,6292395300,72300,72300,72300,72300,423
|
|
20230706,122700,6261812400,72300,72300,72300,72200,15
|
|
20230706,122600,6260728900,72200,72300,72400,72200,81
|
|
20230706,122500,6254869900,72300,72400,72400,72200,224
|
|
20230706,122400,6238675200,72400,72300,72400,72300,20
|
|
20230706,122300,6237227700,72400,72300,72400,72300,176
|
|
20230706,122200,6224501800,72300,72200,72400,72200,421
|
|
20230706,122100,6194060800,72300,72300,72300,72300,272
|
|
20230706,122000,6174395200,72300,72300,72300,72300,24
|
|
20230706,121900,6172660000,72300,72300,72300,72300,112
|
|
20230706,121800,6164562400,72300,72300,72300,72300,10
|
|
20230706,121700,6163839400,72300,72300,72300,72300,15
|
|
20230706,121600,6162754900,72400,72200,72400,72200,1348
|
|
20230706,121500,6065281700,72200,72200,72300,72200,28
|
|
20230706,121400,6063259000,72200,72300,72300,72200,76
|
|
20230706,121300,6057765600,72300,72300,72300,72200,23
|
|
20230706,121200,6056104200,72300,72200,72300,72200,24
|
|
20230706,121100,6054370200,72200,72300,72300,72200,367
|
|
20230706,121000,6027872100,72200,72200,72200,72200,33
|
|
20230706,120900,6025489500,72300,72300,72300,72200,241
|
|
20230706,120800,6008086200,72300,72400,72400,72300,34
|
|
20230706,120700,6005627500,72300,72300,72300,72300,160
|
|
20230706,120600,5994059500,72400,72300,72400,72300,25
|
|
20230706,120500,5992251400,72300,72300,72300,72300,22
|
|
20230706,120400,5990660800,72300,72300,72300,72300,397
|
|
20230706,120300,5961957700,72300,72400,72400,72300,27
|
|
20230706,120200,5960004300,72400,72400,72400,72400,185
|
|
20230706,120100,5946610300,72400,72400,72400,72400,35
|
|
20230706,120000,5944076300,72400,72400,72400,72400,113
|
|
20230706,115900,5935895100,72400,72500,72500,72400,141
|
|
20230706,115800,5925673500,72500,72500,72500,72500,70
|
|
20230706,115700,5920598500,72500,72500,72500,72500,310
|
|
20230706,115600,5898123500,72500,72500,72500,72500,29
|
|
20230706,115500,5896021000,72500,72500,72600,72500,49
|
|
20230706,115400,5892466200,72500,72500,72500,72500,159
|
|
20230706,115300,5880938700,72500,72600,72600,72500,9
|
|
20230706,115200,5880285400,72600,72500,72600,72500,168
|
|
20230706,115100,5868103800,72500,72400,72500,72400,382
|
|
20230706,115000,5840442000,72400,72400,72400,72300,266
|
|
20230706,114900,5821206000,72400,72400,72400,72400,0
|
|
20230706,114800,5821206000,72400,72300,72400,72200,668
|
|
20230706,114700,5772912700,72200,72200,72300,72200,153
|
|
20230706,114600,5761863100,72300,72300,72300,72200,244
|
|
20230706,114500,5744230000,72300,72200,72300,72200,37
|
|
20230706,114400,5741558100,72200,72400,72400,72200,514
|
|
20230706,114300,5704398000,72300,72300,72300,72300,110
|
|
20230706,114200,5696445000,72300,72300,72300,72300,293
|
|
20230706,114100,5675261100,72300,72400,72400,72300,237
|
|
20230706,114000,5658104600,72300,72500,72500,72300,256
|
|
20230706,113900,5639562600,72400,72400,72400,72300,198
|
|
20230706,113800,5625230000,72400,72400,72400,72300,209
|
|
20230706,113700,5610100000,72300,72400,72400,72300,245
|
|
20230706,113600,5592363100,72400,72300,72400,72300,110
|
|
20230706,113500,5584409100,72400,72300,72400,72300,96
|
|
20230706,113400,5577459600,72300,72300,72400,72300,174
|
|
20230706,113300,5564863900,72300,72300,72300,72300,460
|
|
20230706,113200,5531605900,72300,72300,72300,72300,528
|
|
20230706,113100,5493431500,72300,72200,72300,72200,389
|
|
20230706,113000,5465307900,72300,72200,72300,72200,72
|
|
20230706,112900,5460106100,72300,72200,72300,72200,32
|
|
20230706,112800,5457794600,72200,72200,72300,72200,42
|
|
20230706,112700,5454762100,72200,72200,72200,72200,49
|
|
20230706,112600,5451224300,72300,72300,72300,72300,65
|
|
20230706,112500,5446524800,72300,72200,72300,72200,790
|
|
20230706,112400,5389440700,72200,72200,72200,72200,50
|
|
20230706,112300,5385830700,72200,72200,72200,72200,401
|
|
20230706,112200,5356878500,72200,72100,72200,72100,36
|
|
20230706,112100,5354282200,72100,72200,72200,72100,184
|
|
20230706,112000,5340998800,72200,72300,72300,72100,24
|
|
20230706,111900,5339268000,72300,72300,72300,72200,630
|
|
20230706,111800,5293781300,72300,72200,72300,72200,261
|
|
20230706,111700,5274913400,72200,72200,72200,72200,119
|
|
20230706,111600,5266321600,72200,72200,72300,72200,614
|
|
20230706,111500,5221980200,72200,72100,72200,72100,348
|
|
20230706,111400,5196859600,72100,72100,72200,72100,69
|
|
20230706,111300,5191884600,72100,72300,72300,72100,1640
|
|
20230706,111200,5073587600,72300,72300,72300,72200,177
|
|
20230706,111100,5060802000,72300,72300,72300,72200,125
|
|
20230706,111000,5051765000,72300,72200,72400,72200,222
|
|
20230706,110900,5035713500,72200,72200,72300,72200,36
|
|
20230706,110800,5033113800,72200,72200,72200,72100,1016
|
|
20230706,110700,4959761200,72100,72100,72200,72100,33
|
|
20230706,110600,4957381100,72100,72100,72200,72000,694
|
|
20230706,110500,4907347000,72100,72100,72100,72000,187
|
|
20230706,110400,4893867300,72100,72200,72200,72000,389
|
|
20230706,110300,4865821700,72200,72200,72400,72100,193
|
|
20230706,110200,4851900600,72200,72500,72500,72200,143
|
|
20230706,110100,4841551700,72500,72200,72500,72200,196
|
|
20230706,110000,4827391600,72300,72400,72400,72000,3813
|
|
20230706,105900,4552295300,72300,72500,72500,72300,388
|
|
20230706,105800,4524219200,72400,72500,72500,72400,83
|
|
20230706,105700,4518205300,72500,72600,72600,72400,357
|
|
20230706,105600,4492327400,72600,72600,72600,72500,217
|
|
20230706,105500,4476583500,72700,72700,72700,72700,5
|
|
20230706,105400,4476220000,72600,72700,72700,72600,150
|
|
20230706,105300,4465329300,72600,72600,72600,72600,11
|
|
20230706,105200,4464530700,72700,72700,72700,72600,69
|
|
20230706,105100,4459516100,72700,72700,72700,72600,150
|
|
20230706,105000,4448625500,72700,72700,72700,72700,5
|
|
20230706,104900,4448262000,72700,72600,72700,72600,125
|
|
20230706,104800,4439185000,72600,72700,72700,72600,24
|
|
20230706,104700,4437441700,72700,72600,72700,72600,196
|
|
20230706,104600,4423211300,72700,72700,72800,72600,278
|
|
20230706,104500,4403002100,72700,72800,72800,72700,40
|
|
20230706,104400,4400092400,72800,72800,72800,72700,47
|
|
20230706,104300,4396671100,72800,72700,72800,72700,230
|
|
20230706,104200,4379949400,72700,72700,72800,72600,363
|
|
20230706,104100,4353550300,72700,72800,72800,72700,36
|
|
20230706,104000,4350932900,72700,72700,72800,72700,40
|
|
20230706,103900,4348024800,72800,72800,72800,72700,40
|
|
20230706,103800,4345114200,72800,72900,72900,72700,924
|
|
20230706,103700,4277815400,73000,73000,73100,73000,50
|
|
20230706,103600,4274165200,73000,73100,73100,73000,66
|
|
20230706,103500,4269342000,73000,73100,73100,73000,23
|
|
20230706,103400,4267662700,73000,73000,73100,73000,173
|
|
20230706,103300,4255033500,73100,73100,73100,73100,18
|
|
20230706,103200,4253717700,73000,73000,73100,73000,109
|
|
20230706,103100,4245755500,73000,72900,73000,72900,1134
|
|
20230706,103000,4162974900,73000,72900,73000,72900,51
|
|
20230706,102900,4159253100,73000,73000,73000,72900,5
|
|
20230706,102800,4158888300,72900,73000,73000,72900,17
|
|
20230706,102700,4157648800,73000,72900,73000,72900,7
|
|
20230706,102600,4157138200,73000,73000,73000,73000,4
|
|
20230706,102500,4156846200,73000,73000,73000,72900,916
|
|
20230706,102400,4089988900,73000,73100,73100,73000,66
|
|
20230706,102300,4085167600,73100,73000,73100,73000,348
|
|
20230706,102200,4059763400,73000,73000,73100,73000,241
|
|
20230706,102100,4042170200,73000,73000,73000,73000,538
|
|
20230706,102000,4002896200,73100,73000,73100,73000,110
|
|
20230706,101900,3994855400,73100,73000,73100,73000,16
|
|
20230706,101800,3993687200,73100,73000,73100,73000,35
|
|
20230706,101700,3991131700,73100,73100,73100,73100,53
|
|
20230706,101600,3987257400,73100,73200,73200,73000,171
|
|
20230706,101500,3974758400,73100,73100,73200,73100,87
|
|
20230706,101400,3968398200,73200,73300,73300,73200,56
|
|
20230706,101300,3964298800,73300,73300,73300,73200,74
|
|
20230706,101200,3958878000,73300,73300,73300,73200,329
|
|
20230706,101100,3934765200,73200,73200,73200,73200,664
|
|
20230706,101000,3886160400,73200,73100,73200,73100,19
|
|
20230706,100900,3884771100,73200,73100,73200,73100,4
|
|
20230706,100800,3884478500,73200,73100,73200,73000,212
|
|
20230706,100700,3868988100,73100,73200,73300,73100,230
|
|
20230706,100600,3852171800,73200,73100,73200,73000,597
|
|
20230706,100500,3808504300,72900,73000,73100,72900,114
|
|
20230706,100400,3800183000,73000,73000,73000,72900,509
|
|
20230706,100300,3763027400,72900,73000,73000,72900,144
|
|
20230706,100200,3752528600,72900,73000,73000,72900,196
|
|
20230706,100100,3738239600,73000,72900,73000,72800,237
|
|
20230706,100000,3720953100,73000,72900,73000,72800,729
|
|
20230706,095900,3667814900,73000,72900,73000,72900,320
|
|
20230706,095800,3644486700,72900,73200,73200,72900,1752
|
|
20230706,095700,3516595300,73100,73100,73200,73100,401
|
|
20230706,095600,3487278400,73100,73100,73200,73000,978
|
|
20230706,095500,3415779400,73100,73100,73100,73000,214
|
|
20230706,095400,3400137400,73100,73000,73100,73000,15
|
|
20230706,095300,3399042200,73000,73100,73200,73000,103
|
|
20230706,095200,3391513700,73100,73100,73200,73000,577
|
|
20230706,095100,3349335700,73100,73100,73200,73100,632
|
|
20230706,095000,3303124600,73100,73100,73100,73000,266
|
|
20230706,094900,3283696700,72900,73100,73200,72900,1205
|
|
20230706,094800,3195619800,73000,72900,73000,72900,740
|
|
20230706,094700,3141616100,72900,72800,72900,72800,393
|
|
20230706,094600,3112967400,72800,72900,72900,72800,148
|
|
20230706,094500,3102187000,72900,72800,72900,72700,205
|
|
20230706,094400,3087263800,72800,72600,72900,72600,719
|
|
20230706,094300,3034983900,72600,72600,72700,72600,349
|
|
20230706,094200,3009646300,72600,72700,72700,72600,283
|
|
20230706,094100,2989078500,72700,72700,72700,72600,245
|
|
20230706,094000,2971276400,72600,72800,72900,72600,103
|
|
20230706,093900,2963788000,72800,72800,72900,72800,321
|
|
20230706,093800,2940413800,72900,73000,73000,72900,213
|
|
20230706,093700,2924884700,73000,73000,73100,72900,154
|
|
20230706,093600,2913649000,73000,73000,73000,73000,137
|
|
20230706,093500,2903648000,73000,73000,73100,73000,786
|
|
20230706,093400,2846269500,73000,73100,73100,73000,446
|
|
20230706,093300,2813688800,73100,72700,73100,72700,958
|
|
20230706,093200,2743855800,72700,72300,72700,72300,1629
|
|
20230706,093100,2625655100,72500,72500,72500,72400,143
|
|
20230706,093000,2615301500,72500,72200,72500,72200,262
|
|
20230706,092900,2596372900,72300,72200,72500,72200,1063
|
|
20230706,092800,2519586800,72200,72200,72400,72200,262
|
|
20230706,092700,2500657200,72200,72400,72500,72200,923
|
|
20230706,092600,2433950000,72400,72300,72400,72300,756
|
|
20230706,092500,2379256900,72300,72200,72300,72100,1367
|
|
20230706,092400,2280579100,72100,72500,72500,72100,1296
|
|
20230706,092300,2186939600,72400,72500,72500,72400,116
|
|
20230706,092200,2178532300,72500,72400,72500,72400,460
|
|
20230706,092100,2145189700,72400,72300,72400,72200,1097
|
|
20230706,092000,2065898200,72300,72200,72400,72200,276
|
|
20230706,091900,2045941600,72200,72000,72300,72000,1008
|
|
20230706,091800,1973204400,72000,72100,72100,71900,957
|
|
20230706,091700,1904307100,72100,72200,72200,72000,3026
|
|
20230706,091600,1686311700,72100,72100,72100,72000,1259
|
|
20230706,091500,1595545000,72100,72000,72100,72000,555
|
|
20230706,091400,1555546400,72100,72200,72200,72000,2444
|
|
20230706,091300,1379336200,72200,72400,72400,72200,1452
|
|
20230706,091200,1274416000,72400,72400,72500,72300,882
|
|
20230706,091100,1210588400,72400,72500,72500,72300,745
|
|
20230706,091000,1156670500,72400,72700,72800,72300,3143
|
|
20230706,090900,928626000,72800,72700,72800,72700,218
|
|
20230706,090800,912774200,72700,72700,72800,72600,702
|
|
20230706,090700,861745100,72600,72900,73000,72600,1214
|
|
20230706,090600,773399400,72900,73400,73400,72900,1771
|
|
20230706,090500,643977000,73300,73300,73500,73200,687
|
|
20230706,090400,593634500,73200,73300,73300,73200,340
|
|
20230706,090300,568713700,73300,73300,73300,73100,562
|
|
20230706,090200,527575700,73200,73200,73300,73100,379
|
|
20230706,090100,499838000,73300,73700,73700,73100,2437
|
|
20230706,090000,321015700,73700,73500,73700,73500,4360
|