639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,193600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,193500,12185741200,68900,68900,68900,68900,0
|
|
20230710,193400,12185741200,68900,68900,68900,68900,0
|
|
20230710,193300,12185741200,68900,68900,68900,68900,0
|
|
20230710,193200,12185741200,68900,68900,68900,68900,0
|
|
20230710,193100,12185741200,68900,68900,68900,68900,0
|
|
20230710,193000,12185741200,68900,68900,68900,68900,0
|
|
20230710,192900,12185741200,68900,68900,68900,68900,0
|
|
20230710,192800,12185741200,68900,68900,68900,68900,0
|
|
20230710,192700,12185741200,68900,68900,68900,68900,0
|
|
20230710,192600,12185741200,68900,68900,68900,68900,0
|
|
20230710,192500,12185741200,68900,68900,68900,68900,0
|
|
20230710,192400,12185741200,68900,68900,68900,68900,0
|
|
20230710,192300,12185741200,68900,68900,68900,68900,0
|
|
20230710,192200,12185741200,68900,68900,68900,68900,0
|
|
20230710,192100,12185741200,68900,68900,68900,68900,0
|
|
20230710,192000,12185741200,68900,68900,68900,68900,0
|
|
20230710,191900,12185741200,68900,68900,68900,68900,0
|
|
20230710,191800,12185741200,68900,68900,68900,68900,0
|
|
20230710,191700,12185741200,68900,68900,68900,68900,0
|
|
20230710,191600,12185741200,68900,68900,68900,68900,0
|
|
20230710,191500,12185741200,68900,68900,68900,68900,0
|
|
20230710,191400,12185741200,68900,68900,68900,68900,0
|
|
20230710,191300,12185741200,68900,68900,68900,68900,0
|
|
20230710,191200,12185741200,68900,68900,68900,68900,0
|
|
20230710,191100,12185741200,68900,68900,68900,68900,0
|
|
20230710,191000,12185741200,68900,68900,68900,68900,0
|
|
20230710,190900,12185741200,68900,68900,68900,68900,0
|
|
20230710,190800,12185741200,68900,68900,68900,68900,0
|
|
20230710,190700,12185741200,68900,68900,68900,68900,0
|
|
20230710,190600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,190500,12185741200,68900,68900,68900,68900,0
|
|
20230710,190400,12185741200,68900,68900,68900,68900,0
|
|
20230710,190300,12185741200,68900,68900,68900,68900,0
|
|
20230710,190200,12185741200,68900,68900,68900,68900,0
|
|
20230710,190100,12185741200,68900,68900,68900,68900,0
|
|
20230710,190000,12185741200,68900,68900,68900,68900,0
|
|
20230710,185900,12185741200,68900,68900,68900,68900,0
|
|
20230710,185800,12185741200,68900,68900,68900,68900,0
|
|
20230710,185700,12185741200,68900,68900,68900,68900,0
|
|
20230710,185600,12185741200,68900,68900,68900,68900,0
|
|
20230710,185500,12185741200,68900,68900,68900,68900,0
|
|
20230710,185400,12185741200,68900,68900,68900,68900,0
|
|
20230710,185300,12185741200,68900,68900,68900,68900,0
|
|
20230710,185200,12185741200,68900,68900,68900,68900,0
|
|
20230710,185100,12185741200,68900,68900,68900,68900,0
|
|
20230710,185000,12185741200,68900,68900,68900,68900,0
|
|
20230710,184900,12185741200,68900,68900,68900,68900,0
|
|
20230710,184800,12185741200,68900,68900,68900,68900,0
|
|
20230710,184700,12185741200,68900,68900,68900,68900,0
|
|
20230710,184600,12185741200,68900,68900,68900,68900,0
|
|
20230710,184500,12185741200,68900,68900,68900,68900,0
|
|
20230710,184400,12185741200,68900,68900,68900,68900,0
|
|
20230710,184300,12185741200,68900,68900,68900,68900,0
|
|
20230710,184200,12185741200,68900,68900,68900,68900,0
|
|
20230710,184100,12185741200,68900,68900,68900,68900,0
|
|
20230710,184000,12185741200,68900,68900,68900,68900,0
|
|
20230710,183900,12185741200,68900,68900,68900,68900,0
|
|
20230710,183800,12185741200,68900,68900,68900,68900,0
|
|
20230710,183700,12185741200,68900,68900,68900,68900,0
|
|
20230710,183600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,183500,12185741200,68900,68900,68900,68900,0
|
|
20230710,183400,12185741200,68900,68900,68900,68900,0
|
|
20230710,183300,12185741200,68900,68900,68900,68900,0
|
|
20230710,183200,12185741200,68900,68900,68900,68900,0
|
|
20230710,183100,12185741200,68900,68900,68900,68900,0
|
|
20230710,183000,12185741200,68900,68900,68900,68900,0
|
|
20230710,182900,12185741200,68900,68900,68900,68900,0
|
|
20230710,182800,12185741200,68900,68900,68900,68900,0
|
|
20230710,182700,12185741200,68900,68900,68900,68900,0
|
|
20230710,182600,12185741200,68900,68900,68900,68900,0
|
|
20230710,182500,12185741200,68900,68900,68900,68900,0
|
|
20230710,182400,12185741200,68900,68900,68900,68900,0
|
|
20230710,182300,12185741200,68900,68900,68900,68900,0
|
|
20230710,182200,12185741200,68900,68900,68900,68900,0
|
|
20230710,182100,12185741200,68900,68900,68900,68900,0
|
|
20230710,182000,12185741200,68900,68900,68900,68900,0
|
|
20230710,181900,12185741200,68900,68900,68900,68900,0
|
|
20230710,181800,12185741200,68900,68900,68900,68900,0
|
|
20230710,181700,12185741200,68900,68900,68900,68900,0
|
|
20230710,181600,12185741200,68900,68900,68900,68900,0
|
|
20230710,181500,12185741200,68900,68900,68900,68900,0
|
|
20230710,181400,12185741200,68900,68900,68900,68900,0
|
|
20230710,181300,12185741200,68900,68900,68900,68900,0
|
|
20230710,181200,12185741200,68900,68900,68900,68900,0
|
|
20230710,181100,12185741200,68900,68900,68900,68900,0
|
|
20230710,181000,12185741200,68900,68900,68900,68900,0
|
|
20230710,180900,12185741200,68900,68900,68900,68900,0
|
|
20230710,180800,12185741200,68900,68900,68900,68900,0
|
|
20230710,180700,12185741200,68900,68900,68900,68900,0
|
|
20230710,180600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,180500,12185741200,68900,68900,68900,68900,0
|
|
20230710,180400,12185741200,68900,68900,68900,68900,0
|
|
20230710,180300,12185741200,68900,68900,68900,68900,0
|
|
20230710,180200,12185741200,68900,68900,68900,68900,0
|
|
20230710,180100,12185741200,68900,68900,68900,68900,0
|
|
20230710,180000,12185741200,68900,68900,68900,68900,0
|
|
20230710,175900,12185741200,68900,68900,68900,68900,0
|
|
20230710,175800,12185741200,68900,68900,68900,68900,0
|
|
20230710,175700,12185741200,68900,68900,68900,68900,0
|
|
20230710,175600,12185741200,68900,68900,68900,68900,0
|
|
20230710,175500,12185741200,68900,68900,68900,68900,0
|
|
20230710,175400,12185741200,68900,68900,68900,68900,0
|
|
20230710,175300,12185741200,68900,68900,68900,68900,0
|
|
20230710,175200,12185741200,68900,68900,68900,68900,0
|
|
20230710,175100,12185741200,68900,68900,68900,68900,0
|
|
20230710,175000,12185741200,68900,68900,68900,68900,0
|
|
20230710,174900,12185741200,68900,68900,68900,68900,0
|
|
20230710,174800,12185741200,68900,68900,68900,68900,0
|
|
20230710,174700,12185741200,68900,68900,68900,68900,0
|
|
20230710,174600,12185741200,68900,68900,68900,68900,0
|
|
20230710,174500,12185741200,68900,68900,68900,68900,0
|
|
20230710,174400,12185741200,68900,68900,68900,68900,0
|
|
20230710,174300,12185741200,68900,68900,68900,68900,0
|
|
20230710,174200,12185741200,68900,68900,68900,68900,0
|
|
20230710,174100,12185741200,68900,68900,68900,68900,0
|
|
20230710,174000,12185741200,68900,68900,68900,68900,0
|
|
20230710,173900,12185741200,68900,68900,68900,68900,0
|
|
20230710,173800,12185741200,68900,68900,68900,68900,0
|
|
20230710,173700,12185741200,68900,68900,68900,68900,0
|
|
20230710,173600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,173500,12185741200,68900,68900,68900,68900,0
|
|
20230710,173400,12185741200,68900,68900,68900,68900,0
|
|
20230710,173300,12185741200,68900,68900,68900,68900,0
|
|
20230710,173200,12185741200,68900,68900,68900,68900,0
|
|
20230710,173100,12185741200,68900,68900,68900,68900,0
|
|
20230710,173000,12185741200,68900,68900,68900,68900,0
|
|
20230710,172900,12185741200,68900,68900,68900,68900,0
|
|
20230710,172800,12185741200,68900,68900,68900,68900,0
|
|
20230710,172700,12185741200,68900,68900,68900,68900,0
|
|
20230710,172600,12185741200,68900,68900,68900,68900,0
|
|
20230710,172500,12185741200,68900,68900,68900,68900,0
|
|
20230710,172400,12185741200,68900,68900,68900,68900,0
|
|
20230710,172300,12185741200,68900,68900,68900,68900,0
|
|
20230710,172200,12185741200,68900,68900,68900,68900,0
|
|
20230710,172100,12185741200,68900,68900,68900,68900,0
|
|
20230710,172000,12185741200,68900,68900,68900,68900,0
|
|
20230710,171900,12185741200,68900,68900,68900,68900,0
|
|
20230710,171800,12185741200,68900,68900,68900,68900,0
|
|
20230710,171700,12185741200,68900,68900,68900,68900,0
|
|
20230710,171600,12185741200,68900,68900,68900,68900,0
|
|
20230710,171500,12185741200,68900,68900,68900,68900,0
|
|
20230710,171400,12185741200,68900,68900,68900,68900,0
|
|
20230710,171300,12185741200,68900,68900,68900,68900,0
|
|
20230710,171200,12185741200,68900,68900,68900,68900,0
|
|
20230710,171100,12185741200,68900,68900,68900,68900,0
|
|
20230710,171000,12185741200,68900,68900,68900,68900,0
|
|
20230710,170900,12185741200,68900,68900,68900,68900,0
|
|
20230710,170800,12185741200,68900,68900,68900,68900,0
|
|
20230710,170700,12185741200,68900,68900,68900,68900,0
|
|
20230710,170600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,170500,12185741200,68900,68900,68900,68900,0
|
|
20230710,170400,12185741200,68900,68900,68900,68900,0
|
|
20230710,170300,12185741200,68900,68900,68900,68900,0
|
|
20230710,170200,12185741200,68900,68900,68900,68900,0
|
|
20230710,170100,12185741200,68900,68900,68900,68900,0
|
|
20230710,170000,12185741200,68900,68900,68900,68900,0
|
|
20230710,165900,12185741200,68900,68900,68900,68900,0
|
|
20230710,165800,12185741200,68900,68900,68900,68900,0
|
|
20230710,165700,12185741200,68900,68900,68900,68900,0
|
|
20230710,165600,12185741200,68900,68900,68900,68900,0
|
|
20230710,165500,12185741200,68900,68900,68900,68900,0
|
|
20230710,165400,12185741200,68900,68900,68900,68900,0
|
|
20230710,165300,12185741200,68900,68900,68900,68900,0
|
|
20230710,165200,12185741200,68900,68900,68900,68900,0
|
|
20230710,165100,12185741200,68900,68900,68900,68900,0
|
|
20230710,165000,12185741200,68900,68900,68900,68900,0
|
|
20230710,164900,12185741200,68900,68900,68900,68900,0
|
|
20230710,164800,12185741200,68900,68900,68900,68900,0
|
|
20230710,164700,12185741200,68900,68900,68900,68900,0
|
|
20230710,164600,12185741200,68900,68900,68900,68900,0
|
|
20230710,164500,12185741200,68900,68900,68900,68900,0
|
|
20230710,164400,12185741200,68900,68900,68900,68900,0
|
|
20230710,164300,12185741200,68900,68900,68900,68900,0
|
|
20230710,164200,12185741200,68900,68900,68900,68900,0
|
|
20230710,164100,12185741200,68900,68900,68900,68900,0
|
|
20230710,164000,12185741200,68900,68900,68900,68900,0
|
|
20230710,163900,12185741200,68900,68900,68900,68900,0
|
|
20230710,163800,12185741200,68900,68900,68900,68900,0
|
|
20230710,163700,12185741200,68900,68900,68900,68900,0
|
|
20230710,163600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,163500,12185741200,68900,68900,68900,68900,0
|
|
20230710,163400,12185741200,68900,68900,68900,68900,0
|
|
20230710,163300,12185741200,68900,68900,68900,68900,0
|
|
20230710,163200,12185741200,68900,68900,68900,68900,0
|
|
20230710,163100,12185741200,68900,68900,68900,68900,0
|
|
20230710,163000,12185741200,68900,68900,68900,68900,0
|
|
20230710,162900,12185741200,68900,68900,68900,68900,0
|
|
20230710,162800,12185741200,68900,68900,68900,68900,0
|
|
20230710,162700,12185741200,68900,68900,68900,68900,0
|
|
20230710,162600,12185741200,68900,68900,68900,68900,0
|
|
20230710,162500,12185741200,68900,68900,68900,68900,0
|
|
20230710,162400,12185741200,68900,68900,68900,68900,0
|
|
20230710,162300,12185741200,68900,68900,68900,68900,0
|
|
20230710,162200,12185741200,68900,68900,68900,68900,0
|
|
20230710,162100,12185741200,68900,68900,68900,68900,0
|
|
20230710,162000,12185741200,68900,68900,68900,68900,0
|
|
20230710,161900,12185741200,68900,68900,68900,68900,0
|
|
20230710,161800,12185741200,68900,68900,68900,68900,0
|
|
20230710,161700,12185741200,68900,68900,68900,68900,0
|
|
20230710,161600,12185741200,68900,68900,68900,68900,0
|
|
20230710,161500,12185741200,68900,68900,68900,68900,0
|
|
20230710,161400,12185741200,68900,68900,68900,68900,0
|
|
20230710,161300,12185741200,68900,68900,68900,68900,0
|
|
20230710,161200,12185741200,68900,68900,68900,68900,0
|
|
20230710,161100,12185741200,68900,68900,68900,68900,0
|
|
20230710,161000,12185741200,68900,68900,68900,68900,0
|
|
20230710,160900,12185741200,68900,68900,68900,68900,0
|
|
20230710,160800,12185741200,68900,68900,68900,68900,0
|
|
20230710,160700,12185741200,68900,68900,68900,68900,0
|
|
20230710,160600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,160500,12185741200,68900,68900,68900,68900,0
|
|
20230710,160400,12185741200,68900,68900,68900,68900,0
|
|
20230710,160300,12185741200,68900,68900,68900,68900,0
|
|
20230710,160200,12185741200,68900,68900,68900,68900,0
|
|
20230710,160100,12185741200,68900,68900,68900,68900,0
|
|
20230710,160000,12185741200,68900,68900,68900,68900,0
|
|
20230710,155900,12185741200,68900,68900,68900,68900,0
|
|
20230710,155800,12185741200,68900,68900,68900,68900,0
|
|
20230710,155700,12185741200,68900,68900,68900,68900,0
|
|
20230710,155600,12185741200,68900,68900,68900,68900,0
|
|
20230710,155500,12185741200,68900,68900,68900,68900,0
|
|
20230710,155400,12185741200,68900,68900,68900,68900,0
|
|
20230710,155300,12185741200,68900,68900,68900,68900,0
|
|
20230710,155200,12185741200,68900,68900,68900,68900,0
|
|
20230710,155100,12185741200,68900,68900,68900,68900,0
|
|
20230710,155000,12185741200,68900,68900,68900,68900,0
|
|
20230710,154900,12185741200,68900,68900,68900,68900,0
|
|
20230710,154800,12185741200,68900,68900,68900,68900,0
|
|
20230710,154700,12185741200,68900,68900,68900,68900,0
|
|
20230710,154600,12185741200,68900,68900,68900,68900,0
|
|
20230710,154500,12185741200,68900,68900,68900,68900,0
|
|
20230710,154400,12185741200,68900,68900,68900,68900,0
|
|
20230710,154300,12185741200,68900,68900,68900,68900,0
|
|
20230710,154200,12185741200,68900,68900,68900,68900,0
|
|
20230710,154100,12185741200,68900,68900,68900,68900,0
|
|
20230710,154000,12185741200,68900,68900,68900,68900,0
|
|
20230710,153900,12185741200,68900,68900,68900,68900,0
|
|
20230710,153800,12185741200,68900,68900,68900,68900,0
|
|
20230710,153700,12185741200,68900,68900,68900,68900,0
|
|
20230710,153600,12185741200,68900,68900,68900,68900,4699
|
|
20230710,153500,12185741200,68900,68900,68900,68900,0
|
|
20230710,153400,12185741200,68900,68900,68900,68900,0
|
|
20230710,153300,12185741200,68900,68900,68900,68900,0
|
|
20230710,153200,12185741200,68900,68900,68900,68900,0
|
|
20230710,153100,12185741200,68900,68900,68900,68900,0
|
|
20230710,153000,12185741200,68900,68900,68900,68900,4699
|
|
20230710,152900,11861980100,68800,68800,68800,68800,0
|
|
20230710,152800,11861980100,68800,68800,68800,68800,0
|
|
20230710,152700,11861980100,68800,68800,68800,68800,0
|
|
20230710,152600,11861980100,68800,68800,68800,68800,0
|
|
20230710,152500,11861980100,68800,68800,68800,68800,0
|
|
20230710,152400,11861980100,68800,68800,68800,68800,0
|
|
20230710,152300,11861980100,68800,68800,68800,68800,0
|
|
20230710,152200,11861980100,68800,68800,68800,68800,0
|
|
20230710,152100,11861980100,68800,68800,68800,68800,0
|
|
20230710,152000,11861980100,68800,68800,68800,68800,0
|
|
20230710,151900,11861980100,68800,69100,69100,68800,834
|
|
20230710,151800,11804494200,69000,69000,69000,69000,798
|
|
20230710,151700,11749432200,69000,69000,69000,68900,153
|
|
20230710,151600,11738875300,69000,68900,69100,68900,1269
|
|
20230710,151500,11651300100,69000,68900,69000,68800,650
|
|
20230710,151400,11606515300,69000,69000,69000,69000,436
|
|
20230710,151300,11576431300,69000,69000,69100,69000,317
|
|
20230710,151200,11554556800,69000,69100,69100,69000,427
|
|
20230710,151100,11525077300,69100,68900,69200,68900,3712
|
|
20230710,151000,11269051900,68900,68900,68900,68800,237
|
|
20230710,150900,11252731100,68900,68900,68900,68900,273
|
|
20230710,150800,11233921400,68900,68900,69000,68900,674
|
|
20230710,150700,11187482400,69000,68900,69000,68900,673
|
|
20230710,150600,11141112600,68900,69000,69000,68900,102
|
|
20230710,150500,11134084700,68900,69000,69000,68900,136
|
|
20230710,150400,11124704500,69000,69100,69100,69000,535
|
|
20230710,150300,11087777000,69100,69000,69100,68900,1367
|
|
20230710,150200,10993469200,69000,69100,69100,68900,2456
|
|
20230710,150100,10823950500,69100,69100,69100,69100,89
|
|
20230710,150000,10817800600,69200,69200,69200,69100,188
|
|
20230710,145900,10804809500,69200,69200,69300,69200,376
|
|
20230710,145800,10778790200,69200,69200,69300,69200,255
|
|
20230710,145700,10761139200,69200,69000,69200,69000,2918
|
|
20230710,145600,10559499600,69000,69000,69000,69000,11
|
|
20230710,145500,10558740600,69000,69000,69100,69000,42
|
|
20230710,145400,10555841000,69000,69100,69100,69000,327
|
|
20230710,145300,10533253300,69000,69000,69100,69000,95
|
|
20230710,145200,10526697800,69000,69000,69100,69000,248
|
|
20230710,145100,10509585700,69000,68800,69000,68800,4517
|
|
20230710,145000,10198388700,68800,68600,68800,68600,1312
|
|
20230710,144900,10108272000,68600,68700,68800,68600,976
|
|
20230710,144800,10041239700,68800,68700,68800,68700,65
|
|
20230710,144700,10036774000,68700,68800,68800,68700,617
|
|
20230710,144600,9994332000,68800,68800,68900,68800,280
|
|
20230710,144500,9975067600,68900,68800,68900,68800,151
|
|
20230710,144400,9964678400,68800,68800,68800,68800,76
|
|
20230710,144300,9959449600,68900,68800,68900,68800,978
|
|
20230710,144200,9892078400,68900,68900,69000,68900,815
|
|
20230710,144100,9835924600,68900,69000,69100,68900,434
|
|
20230710,144000,9805986000,69000,69100,69100,69000,306
|
|
20230710,143900,9784868300,69100,69100,69100,69100,658
|
|
20230710,143800,9739400500,69000,69100,69100,69000,99
|
|
20230710,143700,9732568900,69100,69000,69100,69000,54
|
|
20230710,143600,9728838500,69000,69000,69100,69000,78
|
|
20230710,143500,9723450400,69000,69000,69000,69000,13
|
|
20230710,143400,9722553400,69000,69000,69100,69000,43
|
|
20230710,143300,9719585300,69000,69000,69000,69000,39
|
|
20230710,143200,9716894300,69000,69000,69000,69000,27
|
|
20230710,143100,9715031300,69000,69100,69100,69000,31
|
|
20230710,143000,9712892200,69100,69000,69100,69000,2
|
|
20230710,142900,9712754100,69000,69000,69000,69000,388
|
|
20230710,142800,9685982100,69000,69100,69100,69000,662
|
|
20230710,142700,9640304000,69000,69000,69100,69000,80
|
|
20230710,142600,9634783700,69000,69100,69100,69000,1502
|
|
20230710,142500,9531005000,69200,69200,69200,69100,44
|
|
20230710,142400,9527960700,69100,69200,69200,69100,74
|
|
20230710,142300,9522840000,69100,69200,69200,69100,659
|
|
20230710,142200,9477245300,69200,69200,69200,69200,1
|
|
20230710,142100,9477176100,69200,69200,69200,69200,6
|
|
20230710,142000,9476760900,69400,69300,69400,69300,515
|
|
20230710,141900,9441066900,69300,69300,69300,69300,60
|
|
20230710,141800,9436908900,69300,69300,69300,69300,440
|
|
20230710,141700,9406416900,69300,69400,69400,69300,4
|
|
20230710,141600,9406139600,69300,69300,69400,69300,54
|
|
20230710,141500,9402392800,69400,69300,69400,69300,43
|
|
20230710,141400,9399411700,69300,69300,69400,69300,79
|
|
20230710,141300,9393933200,69400,69400,69400,69300,57
|
|
20230710,141200,9389979400,69300,69300,69400,69300,153
|
|
20230710,141100,9379376300,69300,69400,69400,69300,62
|
|
20230710,141000,9375079600,69400,69200,69400,69200,4425
|
|
20230710,140900,9068853300,69200,69100,69200,69100,33
|
|
20230710,140800,9066570900,69200,69200,69200,69200,36
|
|
20230710,140700,9064079700,69100,69100,69100,69100,19
|
|
20230710,140600,9062766800,69200,69100,69200,69100,26
|
|
20230710,140500,9060969100,69100,69100,69100,69100,62
|
|
20230710,140400,9056684900,69100,69100,69200,69000,1488
|
|
20230710,140300,8953863500,69100,69100,69100,69100,153
|
|
20230710,140200,8943291200,69100,69200,69200,69100,101
|
|
20230710,140100,8936312000,69200,69200,69200,69100,187
|
|
20230710,140000,8923378800,69200,69100,69200,69100,211
|
|
20230710,135900,8908794400,69100,69100,69100,69100,6
|
|
20230710,135800,8908379800,69100,69100,69100,69100,303
|
|
20230710,135700,8887442500,69100,69200,69200,69100,90
|
|
20230710,135600,8881223000,69200,69200,69200,69100,678
|
|
20230710,135500,8834317700,69300,69400,69400,69300,703
|
|
20230710,135400,8785596900,69400,69400,69400,69400,2
|
|
20230710,135300,8785458100,69400,69400,69400,69400,44
|
|
20230710,135200,8782404500,69400,69400,69400,69400,5
|
|
20230710,135100,8782057500,69300,69400,69400,69300,307
|
|
20230710,135000,8760752200,69400,69400,69400,69400,1035
|
|
20230710,134900,8688923200,69400,69300,69400,69300,188
|
|
20230710,134800,8675876100,69400,69400,69400,69400,152
|
|
20230710,134700,8665327300,69400,69400,69400,69400,723
|
|
20230710,134600,8615151100,69300,69400,69400,69300,229
|
|
20230710,134500,8599268500,69400,69400,69400,69400,706
|
|
20230710,134400,8550272100,69400,69400,69400,69400,0
|
|
20230710,134300,8550272100,69400,69400,69400,69400,32
|
|
20230710,134200,8548051300,69400,69400,69400,69400,363
|
|
20230710,134100,8522859100,69400,69400,69400,69400,279
|
|
20230710,134000,8503496500,69400,69400,69500,69400,505
|
|
20230710,133900,8468448500,69400,69400,69400,69400,56
|
|
20230710,133800,8464562100,69500,69400,69500,69400,51
|
|
20230710,133700,8461022600,69400,69500,69500,69400,173
|
|
20230710,133600,8449009700,69500,69500,69500,69500,112
|
|
20230710,133500,8441225700,69500,69500,69500,69500,43
|
|
20230710,133400,8438237200,69500,69500,69500,69500,102
|
|
20230710,133300,8431148200,69400,69500,69500,69400,201
|
|
20230710,133200,8417185600,69500,69400,69500,69400,197
|
|
20230710,133100,8403509700,69400,69400,69500,69400,487
|
|
20230710,133000,8369711800,69400,69300,69400,69300,157
|
|
20230710,132900,8358816100,69400,69300,69400,69300,270
|
|
20230710,132800,8340104800,69300,69100,69300,69100,2564
|
|
20230710,132700,8162905800,69100,69100,69100,69100,100
|
|
20230710,132600,8155995800,69000,69000,69000,69000,0
|
|
20230710,132500,8155995800,69000,69000,69000,69000,0
|
|
20230710,132400,8155995800,69000,69100,69100,69000,58
|
|
20230710,132300,8151989100,69100,69100,69100,69100,589
|
|
20230710,132200,8111289200,69100,69100,69100,69000,81
|
|
20230710,132100,8105695400,69000,69100,69100,69000,126
|
|
20230710,132000,8097001300,69100,69000,69100,69000,38
|
|
20230710,131900,8094375800,69100,69100,69100,69100,390
|
|
20230710,131800,8067426800,69200,69200,69200,69200,33
|
|
20230710,131700,8065143200,69200,69200,69200,69100,346
|
|
20230710,131600,8041200100,69200,69200,69300,69200,109
|
|
20230710,131500,8033651500,69200,69200,69200,69200,22
|
|
20230710,131400,8032129100,69200,69100,69300,69100,152
|
|
20230710,131300,8021611000,69200,69000,69200,69000,1019
|
|
20230710,131200,7951279600,69000,68900,69000,68900,136
|
|
20230710,131100,7941907700,68900,68900,68900,68900,0
|
|
20230710,131000,7941907700,68900,69000,69000,68900,317
|
|
20230710,130900,7920041600,69000,68900,69000,68900,15
|
|
20230710,130800,7919007000,68900,68900,68900,68900,94
|
|
20230710,130700,7912530400,68900,68900,68900,68900,1321
|
|
20230710,130600,7821513500,68900,68900,68900,68900,2
|
|
20230710,130500,7821375700,68900,68900,68900,68900,17
|
|
20230710,130400,7820204400,68900,68900,68900,68900,5
|
|
20230710,130300,7819859900,68800,69000,69000,68800,330
|
|
20230710,130200,7797134300,69000,68900,69000,68900,226
|
|
20230710,130100,7781560700,68900,68900,69000,68900,14
|
|
20230710,130000,7780595800,68900,69000,69000,68900,207
|
|
20230710,125900,7766332700,69000,69000,69000,68900,120
|
|
20230710,125800,7758055100,69000,69000,69000,69000,28
|
|
20230710,125700,7756123100,69000,68900,69000,68800,492
|
|
20230710,125600,7722222800,68900,68900,68900,68900,93
|
|
20230710,125500,7715815100,68900,68600,68900,68600,4354
|
|
20230710,125400,7416499100,68700,68700,68700,68600,200
|
|
20230710,125300,7402759200,68600,68600,68700,68600,256
|
|
20230710,125200,7385197300,68600,68600,68600,68600,225
|
|
20230710,125100,7369762300,68600,68600,68600,68600,554
|
|
20230710,125000,7331757900,68600,68600,68700,68600,102
|
|
20230710,124900,7324752600,68600,68700,68700,68600,452
|
|
20230710,124800,7293719500,68700,68600,68700,68600,111
|
|
20230710,124700,7286103500,68700,68700,68700,68700,493
|
|
20230710,124600,7252234400,68700,68700,68700,68700,441
|
|
20230710,124500,7221937700,68700,68600,68700,68600,1035
|
|
20230710,124400,7150834000,68600,68600,68600,68500,614
|
|
20230710,124300,7108714000,68600,68600,68600,68600,452
|
|
20230710,124200,7077706800,68600,68600,68600,68500,1811
|
|
20230710,124100,6953507500,68600,68700,68700,68600,69
|
|
20230710,124000,6948771300,68600,68800,68800,68600,1566
|
|
20230710,123900,6841280900,68800,68700,68800,68700,161
|
|
20230710,123800,6830209600,68800,68800,68800,68700,25
|
|
20230710,123700,6828490600,68800,68700,68800,68700,1765
|
|
20230710,123600,6707136000,68700,68800,68800,68700,386
|
|
20230710,123500,6680617000,68800,68800,68800,68700,397
|
|
20230710,123400,6653338600,68800,68800,68900,68800,59
|
|
20230710,123300,6649278900,68800,68800,68800,68800,1223
|
|
20230710,123200,6565136500,68800,68900,68900,68800,128
|
|
20230710,123100,6556329000,68800,68800,68900,68800,148
|
|
20230710,123000,6546138800,68900,68900,68900,68900,263
|
|
20230710,122900,6528018100,68900,68900,68900,68800,37
|
|
20230710,122800,6525470600,68800,68800,68900,68800,42
|
|
20230710,122700,6522579200,68900,68900,68900,68800,604
|
|
20230710,122600,6481006400,68900,68900,69000,68900,1615
|
|
20230710,122500,6369727700,68900,69100,69100,68900,2141
|
|
20230710,122400,6221996400,69100,69100,69100,69000,55
|
|
20230710,122300,6218199800,69100,69200,69200,69100,1440
|
|
20230710,122200,6118695300,69200,69100,69200,69100,38
|
|
20230710,122100,6116069300,69200,69100,69200,69100,61
|
|
20230710,122000,6111853200,69100,69100,69200,69100,47
|
|
20230710,121900,6108603700,69100,69100,69100,69100,35
|
|
20230710,121800,6106185200,69100,69200,69200,69100,276
|
|
20230710,121700,6087109600,69200,69200,69200,69100,107
|
|
20230710,121600,6079705400,69100,69100,69200,69100,288
|
|
20230710,121500,6059802900,69200,69200,69200,69200,37
|
|
20230710,121400,6057242500,69200,69200,69200,69200,10
|
|
20230710,121300,6056550500,69200,69200,69200,69200,39
|
|
20230710,121200,6053851700,69200,69200,69200,69200,99
|
|
20230710,121100,6047000900,69200,69200,69200,69100,606
|
|
20230710,121000,6005091600,69200,69200,69200,69200,51
|
|
20230710,120900,6001562400,69200,69200,69200,69200,95
|
|
20230710,120800,5994988400,69200,69200,69200,69200,146
|
|
20230710,120700,5984885200,69200,69200,69200,69200,0
|
|
20230710,120600,5984885200,69200,69200,69200,69200,55
|
|
20230710,120500,5981079200,69200,69300,69300,69200,129
|
|
20230710,120400,5972151400,69300,69300,69300,69300,58
|
|
20230710,120300,5968132000,69300,69300,69300,69300,43
|
|
20230710,120200,5965152100,69400,69500,69500,69300,73
|
|
20230710,120100,5960092700,69400,69100,69500,69100,5858
|
|
20230710,120000,5555132600,69100,69100,69100,69100,3819
|
|
20230710,115900,5291239700,69100,69000,69100,69000,252
|
|
20230710,115800,5273841300,69000,69000,69100,69000,420
|
|
20230710,115700,5244859100,69000,69100,69100,69000,13
|
|
20230710,115600,5243961900,69000,69100,69100,69000,113
|
|
20230710,115500,5236164600,69100,69000,69100,69000,15
|
|
20230710,115400,5235129400,69100,69000,69100,69000,59
|
|
20230710,115300,5231057000,69100,69000,69100,69000,37
|
|
20230710,115200,5228503500,69000,69000,69100,69000,181
|
|
20230710,115100,5216014400,69100,69000,69100,69000,89
|
|
20230710,115000,5209871400,69000,69000,69100,69000,785
|
|
20230710,114900,5155703700,69000,69000,69100,69000,29
|
|
20230710,114800,5153701200,69000,69000,69100,69000,607
|
|
20230710,114700,5111817200,69000,69000,69100,69000,110
|
|
20230710,114600,5104223400,69000,69000,69100,69000,885
|
|
20230710,114500,5043153900,69000,69000,69000,69000,131
|
|
20230710,114400,5034114900,69000,69000,69100,69000,139
|
|
20230710,114300,5024522400,69000,69100,69100,69000,165
|
|
20230710,114200,5013136100,69000,69000,69100,69000,53
|
|
20230710,114100,5009476200,69100,69000,69100,69000,21
|
|
20230710,114000,5008026300,69100,69100,69100,69000,36
|
|
20230710,113900,5005542000,69100,69100,69100,69000,121
|
|
20230710,113800,4997187100,69000,69100,69100,69000,619
|
|
20230710,113700,4954415400,69200,69200,69200,69100,12
|
|
20230710,113600,4953585500,69200,69200,69200,69200,1
|
|
20230710,113500,4953516300,69200,69100,69200,69100,30
|
|
20230710,113400,4951443100,69100,69200,69200,69100,1436
|
|
20230710,113300,4852210100,69200,69200,69300,69100,568
|
|
20230710,113200,4812903300,69200,69200,69300,69200,274
|
|
20230710,113100,4793941500,69200,69300,69300,69200,46
|
|
20230710,113000,4790757100,69200,69200,69300,69200,91
|
|
20230710,112900,4784456800,69300,69300,69300,69200,67
|
|
20230710,112800,4779815300,69300,69300,69300,69200,40
|
|
20230710,112700,4777046500,69300,69300,69300,69300,20
|
|
20230710,112600,4775660500,69200,69200,69300,69200,37
|
|
20230710,112500,4773099200,69300,69300,69300,69200,126
|
|
20230710,112400,4764377000,69200,69200,69200,69200,78
|
|
20230710,112300,4758979400,69200,69300,69300,69200,33
|
|
20230710,112200,4756695200,69200,69200,69200,69200,119
|
|
20230710,112100,4748460400,69300,69300,69300,69200,164
|
|
20230710,112000,4737098600,69300,69200,69300,69200,308
|
|
20230710,111900,4715779000,69300,69300,69300,69200,107
|
|
20230710,111800,4708364900,69300,69200,69300,69200,42
|
|
20230710,111700,4705458000,69200,69300,69300,69200,22
|
|
20230710,111600,4703934900,69300,69200,69300,69200,127
|
|
20230710,111500,4695138300,69200,69300,69300,69200,66
|
|
20230710,111400,4690565500,69300,69300,69300,69200,227
|
|
20230710,111300,4674839100,69400,69400,69400,69400,1
|
|
20230710,111200,4674769700,69400,69200,69400,69200,3342
|
|
20230710,111100,4443429600,69200,69200,69200,69100,162
|
|
20230710,111000,4432233400,69200,69200,69200,69100,64
|
|
20230710,110900,4427807200,69100,69100,69100,69100,19
|
|
20230710,110800,4426494300,69100,69100,69200,69100,41
|
|
20230710,110700,4423661000,69200,69100,69200,69100,42
|
|
20230710,110600,4420756700,69100,69100,69100,69100,174
|
|
20230710,110500,4408733300,69200,69100,69200,69100,320
|
|
20230710,110400,4386618200,69100,69200,69200,69100,511
|
|
20230710,110300,4351258600,69200,69300,69300,69200,16
|
|
20230710,110200,4350151300,69300,69200,69300,69200,46
|
|
20230710,110100,4346967500,69300,69200,69300,69200,48
|
|
20230710,110000,4343645500,69200,69300,69300,69200,942
|
|
20230710,105900,4278455000,69300,69400,69400,69200,324
|
|
20230710,105800,4256004600,69400,69300,69400,69300,47
|
|
20230710,105700,4252745200,69400,69400,69400,69300,24
|
|
20230710,105600,4251081600,69400,69300,69400,69300,556
|
|
20230710,105500,4212549900,69400,69300,69400,69300,69
|
|
20230710,105400,4207764100,69400,69400,69400,69300,218
|
|
20230710,105300,4192638400,69400,69500,69500,69400,434
|
|
20230710,105200,4162497300,69500,69500,69500,69500,121
|
|
20230710,105100,4154087800,69500,69500,69500,69500,308
|
|
20230710,105000,4132681800,69500,69400,69600,69400,822
|
|
20230710,104900,4075598000,69400,69400,69400,69400,961
|
|
20230710,104800,4008904600,69400,69400,69400,69300,428
|
|
20230710,104700,3979217200,69400,69400,69400,69300,222
|
|
20230710,104600,3963812500,69400,69300,69400,69300,29
|
|
20230710,104500,3961802600,69300,69300,69300,69300,60
|
|
20230710,104400,3957644600,69400,69300,69400,69300,29
|
|
20230710,104300,3955634700,69400,69300,69400,69300,84
|
|
20230710,104200,3949812500,69300,69400,69400,69300,920
|
|
20230710,104100,3886053400,69400,69500,69500,69400,364
|
|
20230710,104000,3860777600,69600,69500,69600,69500,499
|
|
20230710,103900,3826096400,69400,69500,69500,69400,63
|
|
20230710,103800,3821720000,69400,69400,69600,69400,571
|
|
20230710,103700,3782080400,69400,69400,69400,69300,370
|
|
20230710,103600,3756403400,69300,69300,69300,69300,87
|
|
20230710,103500,3750374300,69300,69600,69600,69300,503
|
|
20230710,103400,3715430400,69600,69700,69700,69600,211
|
|
20230710,103300,3700744300,69700,69700,69700,69600,29
|
|
20230710,103200,3698724700,69700,69700,69700,69700,50
|
|
20230710,103100,3695239700,69700,69700,69700,69600,84
|
|
20230710,103000,3689387800,69700,69600,69700,69600,102
|
|
20230710,102900,3682288400,69600,69600,69700,69500,446
|
|
20230710,102800,3651247500,69600,69600,69600,69500,165
|
|
20230710,102700,3639768100,69600,69700,69700,69500,305
|
|
20230710,102600,3618545400,69700,69400,69700,69400,2275
|
|
20230710,102500,3460272600,69400,69400,69500,69300,441
|
|
20230710,102400,3429662400,69400,69500,69500,69400,740
|
|
20230710,102300,3378281600,69600,69500,69600,69500,230
|
|
20230710,102200,3362295900,69500,69500,69600,69500,654
|
|
20230710,102100,3316842600,69500,69600,69700,69500,140
|
|
20230710,102000,3307098200,69700,69700,69700,69600,284
|
|
20230710,101900,3287331100,69700,69700,69700,69600,32
|
|
20230710,101800,3285103200,69700,69700,69700,69600,88
|
|
20230710,101700,3278970600,69600,69800,69800,69600,537
|
|
20230710,101600,3241563700,69800,69600,69800,69600,88
|
|
20230710,101500,3235430100,69800,69900,69900,69700,276
|
|
20230710,101400,3216181800,69900,69800,69900,69800,261
|
|
20230710,101300,3197960000,69800,70000,70000,69800,83
|
|
20230710,101200,3192159300,70000,69900,70000,69900,1007
|
|
20230710,101100,3121688500,69900,70000,70000,69900,1179
|
|
20230710,101000,3039270300,70000,70000,70000,70000,153
|
|
20230710,100900,3028560300,70000,70100,70100,70000,380
|
|
20230710,100800,3001946700,70200,70100,70200,70100,150
|
|
20230710,100700,2991427900,70100,70200,70200,70100,132
|
|
20230710,100600,2982166600,70200,70200,70200,70200,206
|
|
20230710,100500,2967705400,70200,70000,70300,70000,1431
|
|
20230710,100400,2867469700,70000,70000,70000,70000,115
|
|
20230710,100300,2859419700,70000,69900,70000,69900,125
|
|
20230710,100200,2850676500,69900,70000,70000,69900,30
|
|
20230710,100100,2848577900,70000,69900,70000,69900,379
|
|
20230710,100000,2822082200,69900,69800,69900,69700,1593
|
|
20230710,095900,2710879900,69800,69700,69800,69700,131
|
|
20230710,095800,2701749100,69800,70000,70000,69700,1650
|
|
20230710,095700,2586434700,70000,69900,70000,69900,88
|
|
20230710,095600,2580282100,69900,69900,70000,69900,111
|
|
20230710,095500,2572523100,70000,70000,70000,69900,175
|
|
20230710,095400,2560273300,70000,70000,70000,70000,209
|
|
20230710,095300,2545643300,70000,70100,70100,70000,413
|
|
20230710,095200,2516727300,70000,70100,70100,70000,37
|
|
20230710,095100,2514133700,70100,70000,70100,70000,291
|
|
20230710,095000,2493735200,70000,70000,70100,70000,110
|
|
20230710,094900,2486035000,70000,70000,70000,70000,143
|
|
20230710,094800,2476025000,70000,70000,70000,70000,510
|
|
20230710,094700,2440325000,70000,70100,70100,70000,730
|
|
20230710,094600,2389178500,70200,70200,70200,70100,60
|
|
20230710,094500,2384967900,70200,70100,70200,70100,96
|
|
20230710,094400,2378232900,70100,70200,70200,70100,39
|
|
20230710,094300,2375495300,70200,70300,70300,70100,563
|
|
20230710,094200,2335963200,70300,70100,70300,70100,1370
|
|
20230710,094100,2239773300,70100,70100,70200,70100,333
|
|
20230710,094000,2216429500,70100,69900,70100,69900,841
|
|
20230710,093900,2157560900,69900,69900,70000,69800,346
|
|
20230710,093800,2133376400,69900,69900,70000,69900,347
|
|
20230710,093700,2109119100,69900,69800,69900,69800,346
|
|
20230710,093600,2084943300,69800,69900,70000,69800,531
|
|
20230710,093500,2047835900,69900,69700,69900,69400,709
|
|
20230710,093400,1998384300,69700,69400,69700,69400,771
|
|
20230710,093300,1944815900,69400,69500,69500,69400,200
|
|
20230710,093200,1930926700,69600,69400,69600,69300,328
|
|
20230710,093100,1908131800,69400,69500,69600,69300,598
|
|
20230710,093000,1866654600,69400,69300,69600,69200,1758
|
|
20230710,092900,1744806900,69200,69300,69300,69200,475
|
|
20230710,092800,1711933900,69200,69100,69300,69100,1222
|
|
20230710,092700,1627382500,69100,69200,69200,69000,422
|
|
20230710,092600,1598221700,69200,69400,69400,69100,1070
|
|
20230710,092500,1524105700,69400,69400,69400,69400,530
|
|
20230710,092400,1487323700,69400,69400,69400,69400,55
|
|
20230710,092300,1483506700,69500,69400,69500,69400,521
|
|
20230710,092200,1447345800,69500,69700,69700,69500,669
|
|
20230710,092100,1400849600,69700,69700,69700,69500,1208
|
|
20230710,092000,1316775200,69700,69700,69700,69500,862
|
|
20230710,091900,1256788300,69700,69800,69800,69700,371
|
|
20230710,091800,1230926100,69800,69900,69900,69700,340
|
|
20230710,091700,1207175500,70000,69800,70000,69800,108
|
|
20230710,091600,1199623200,69800,69700,70000,69700,246
|
|
20230710,091500,1182453300,69700,69600,69700,69600,746
|
|
20230710,091400,1130459100,69700,69800,69800,69600,419
|
|
20230710,091300,1101258000,69800,69700,69800,69700,362
|
|
20230710,091200,1076022500,69800,69900,70000,69800,383
|
|
20230710,091100,1049252400,69600,69600,69800,69600,626
|
|
20230710,091000,1005604900,69600,69700,69700,69500,468
|
|
20230710,090900,973030800,69700,69800,69800,69400,128
|
|
20230710,090800,964125500,69300,69500,69800,69300,702
|
|
20230710,090700,915291900,69200,69400,69600,69200,1161
|
|
20230710,090600,834748300,69400,69500,69500,69200,993
|
|
20230710,090500,765905200,69500,69700,69700,69300,2344
|
|
20230710,090400,603093700,69700,70000,70000,69700,262
|
|
20230710,090300,584810100,70000,70100,70100,69600,3470
|
|
20230710,090200,342207700,70200,70300,70400,70200,1072
|
|
20230710,090100,266872700,70300,69700,70400,69600,1836
|
|
20230710,090000,138675400,69800,69300,69800,69300,1994
|