637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,193300,11230199000,70100,70100,70100,70100,0
|
|
20230711,193200,11230199000,70100,70100,70100,70100,0
|
|
20230711,193100,11230199000,70100,70100,70100,70100,0
|
|
20230711,193000,11230199000,70100,70100,70100,70100,0
|
|
20230711,192900,11230199000,70100,70100,70100,70100,0
|
|
20230711,192800,11230199000,70100,70100,70100,70100,0
|
|
20230711,192700,11230199000,70100,70100,70100,70100,0
|
|
20230711,192600,11230199000,70100,70100,70100,70100,0
|
|
20230711,192500,11230199000,70100,70100,70100,70100,0
|
|
20230711,192400,11230199000,70100,70100,70100,70100,0
|
|
20230711,192300,11230199000,70100,70100,70100,70100,0
|
|
20230711,192200,11230199000,70100,70100,70100,70100,0
|
|
20230711,192100,11230199000,70100,70100,70100,70100,0
|
|
20230711,192000,11230199000,70100,70100,70100,70100,0
|
|
20230711,191900,11230199000,70100,70100,70100,70100,0
|
|
20230711,191800,11230199000,70100,70100,70100,70100,0
|
|
20230711,191700,11230199000,70100,70100,70100,70100,0
|
|
20230711,191600,11230199000,70100,70100,70100,70100,0
|
|
20230711,191500,11230199000,70100,70100,70100,70100,0
|
|
20230711,191400,11230199000,70100,70100,70100,70100,0
|
|
20230711,191300,11230199000,70100,70100,70100,70100,0
|
|
20230711,191200,11230199000,70100,70100,70100,70100,0
|
|
20230711,191100,11230199000,70100,70100,70100,70100,0
|
|
20230711,191000,11230199000,70100,70100,70100,70100,0
|
|
20230711,190900,11230199000,70100,70100,70100,70100,0
|
|
20230711,190800,11230199000,70100,70100,70100,70100,0
|
|
20230711,190700,11230199000,70100,70100,70100,70100,0
|
|
20230711,190600,11230199000,70100,70100,70100,70100,0
|
|
20230711,190500,11230199000,70100,70100,70100,70100,0
|
|
20230711,190400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,190300,11230199000,70100,70100,70100,70100,0
|
|
20230711,190200,11230199000,70100,70100,70100,70100,0
|
|
20230711,190100,11230199000,70100,70100,70100,70100,0
|
|
20230711,190000,11230199000,70100,70100,70100,70100,0
|
|
20230711,185900,11230199000,70100,70100,70100,70100,0
|
|
20230711,185800,11230199000,70100,70100,70100,70100,0
|
|
20230711,185700,11230199000,70100,70100,70100,70100,0
|
|
20230711,185600,11230199000,70100,70100,70100,70100,0
|
|
20230711,185500,11230199000,70100,70100,70100,70100,0
|
|
20230711,185400,11230199000,70100,70100,70100,70100,0
|
|
20230711,185300,11230199000,70100,70100,70100,70100,0
|
|
20230711,185200,11230199000,70100,70100,70100,70100,0
|
|
20230711,185100,11230199000,70100,70100,70100,70100,0
|
|
20230711,185000,11230199000,70100,70100,70100,70100,0
|
|
20230711,184900,11230199000,70100,70100,70100,70100,0
|
|
20230711,184800,11230199000,70100,70100,70100,70100,0
|
|
20230711,184700,11230199000,70100,70100,70100,70100,0
|
|
20230711,184600,11230199000,70100,70100,70100,70100,0
|
|
20230711,184500,11230199000,70100,70100,70100,70100,0
|
|
20230711,184400,11230199000,70100,70100,70100,70100,0
|
|
20230711,184300,11230199000,70100,70100,70100,70100,0
|
|
20230711,184200,11230199000,70100,70100,70100,70100,0
|
|
20230711,184100,11230199000,70100,70100,70100,70100,0
|
|
20230711,184000,11230199000,70100,70100,70100,70100,0
|
|
20230711,183900,11230199000,70100,70100,70100,70100,0
|
|
20230711,183800,11230199000,70100,70100,70100,70100,0
|
|
20230711,183700,11230199000,70100,70100,70100,70100,0
|
|
20230711,183600,11230199000,70100,70100,70100,70100,0
|
|
20230711,183500,11230199000,70100,70100,70100,70100,0
|
|
20230711,183400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,183300,11230199000,70100,70100,70100,70100,0
|
|
20230711,183200,11230199000,70100,70100,70100,70100,0
|
|
20230711,183100,11230199000,70100,70100,70100,70100,0
|
|
20230711,183000,11230199000,70100,70100,70100,70100,0
|
|
20230711,182900,11230199000,70100,70100,70100,70100,0
|
|
20230711,182800,11230199000,70100,70100,70100,70100,0
|
|
20230711,182700,11230199000,70100,70100,70100,70100,0
|
|
20230711,182600,11230199000,70100,70100,70100,70100,0
|
|
20230711,182500,11230199000,70100,70100,70100,70100,0
|
|
20230711,182400,11230199000,70100,70100,70100,70100,0
|
|
20230711,182300,11230199000,70100,70100,70100,70100,0
|
|
20230711,182200,11230199000,70100,70100,70100,70100,0
|
|
20230711,182100,11230199000,70100,70100,70100,70100,0
|
|
20230711,182000,11230199000,70100,70100,70100,70100,0
|
|
20230711,181900,11230199000,70100,70100,70100,70100,0
|
|
20230711,181800,11230199000,70100,70100,70100,70100,0
|
|
20230711,181700,11230199000,70100,70100,70100,70100,0
|
|
20230711,181600,11230199000,70100,70100,70100,70100,0
|
|
20230711,181500,11230199000,70100,70100,70100,70100,0
|
|
20230711,181400,11230199000,70100,70100,70100,70100,0
|
|
20230711,181300,11230199000,70100,70100,70100,70100,0
|
|
20230711,181200,11230199000,70100,70100,70100,70100,0
|
|
20230711,181100,11230199000,70100,70100,70100,70100,0
|
|
20230711,181000,11230199000,70100,70100,70100,70100,0
|
|
20230711,180900,11230199000,70100,70100,70100,70100,0
|
|
20230711,180800,11230199000,70100,70100,70100,70100,0
|
|
20230711,180700,11230199000,70100,70100,70100,70100,0
|
|
20230711,180600,11230199000,70100,70100,70100,70100,0
|
|
20230711,180500,11230199000,70100,70100,70100,70100,0
|
|
20230711,180400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,180300,11230199000,70100,70100,70100,70100,0
|
|
20230711,180200,11230199000,70100,70100,70100,70100,0
|
|
20230711,180100,11230199000,70100,70100,70100,70100,0
|
|
20230711,180000,11230199000,70100,70100,70100,70100,0
|
|
20230711,175900,11230199000,70100,70100,70100,70100,0
|
|
20230711,175800,11230199000,70100,70100,70100,70100,0
|
|
20230711,175700,11230199000,70100,70100,70100,70100,0
|
|
20230711,175600,11230199000,70100,70100,70100,70100,0
|
|
20230711,175500,11230199000,70100,70100,70100,70100,0
|
|
20230711,175400,11230199000,70100,70100,70100,70100,0
|
|
20230711,175300,11230199000,70100,70100,70100,70100,0
|
|
20230711,175200,11230199000,70100,70100,70100,70100,0
|
|
20230711,175100,11230199000,70100,70100,70100,70100,0
|
|
20230711,175000,11230199000,70100,70100,70100,70100,0
|
|
20230711,174900,11230199000,70100,70100,70100,70100,0
|
|
20230711,174800,11230199000,70100,70100,70100,70100,0
|
|
20230711,174700,11230199000,70100,70100,70100,70100,0
|
|
20230711,174600,11230199000,70100,70100,70100,70100,0
|
|
20230711,174500,11230199000,70100,70100,70100,70100,0
|
|
20230711,174400,11230199000,70100,70100,70100,70100,0
|
|
20230711,174300,11230199000,70100,70100,70100,70100,0
|
|
20230711,174200,11230199000,70100,70100,70100,70100,0
|
|
20230711,174100,11230199000,70100,70100,70100,70100,0
|
|
20230711,174000,11230199000,70100,70100,70100,70100,0
|
|
20230711,173900,11230199000,70100,70100,70100,70100,0
|
|
20230711,173800,11230199000,70100,70100,70100,70100,0
|
|
20230711,173700,11230199000,70100,70100,70100,70100,0
|
|
20230711,173600,11230199000,70100,70100,70100,70100,0
|
|
20230711,173500,11230199000,70100,70100,70100,70100,0
|
|
20230711,173400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,173300,11230199000,70100,70100,70100,70100,0
|
|
20230711,173200,11230199000,70100,70100,70100,70100,0
|
|
20230711,173100,11230199000,70100,70100,70100,70100,0
|
|
20230711,173000,11230199000,70100,70100,70100,70100,0
|
|
20230711,172900,11230199000,70100,70100,70100,70100,0
|
|
20230711,172800,11230199000,70100,70100,70100,70100,0
|
|
20230711,172700,11230199000,70100,70100,70100,70100,0
|
|
20230711,172600,11230199000,70100,70100,70100,70100,0
|
|
20230711,172500,11230199000,70100,70100,70100,70100,0
|
|
20230711,172400,11230199000,70100,70100,70100,70100,0
|
|
20230711,172300,11230199000,70100,70100,70100,70100,0
|
|
20230711,172200,11230199000,70100,70100,70100,70100,0
|
|
20230711,172100,11230199000,70100,70100,70100,70100,0
|
|
20230711,172000,11230199000,70100,70100,70100,70100,0
|
|
20230711,171900,11230199000,70100,70100,70100,70100,0
|
|
20230711,171800,11230199000,70100,70100,70100,70100,0
|
|
20230711,171700,11230199000,70100,70100,70100,70100,0
|
|
20230711,171600,11230199000,70100,70100,70100,70100,0
|
|
20230711,171500,11230199000,70100,70100,70100,70100,0
|
|
20230711,171400,11230199000,70100,70100,70100,70100,0
|
|
20230711,171300,11230199000,70100,70100,70100,70100,0
|
|
20230711,171200,11230199000,70100,70100,70100,70100,0
|
|
20230711,171100,11230199000,70100,70100,70100,70100,0
|
|
20230711,171000,11230199000,70100,70100,70100,70100,0
|
|
20230711,170900,11230199000,70100,70100,70100,70100,0
|
|
20230711,170800,11230199000,70100,70100,70100,70100,0
|
|
20230711,170700,11230199000,70100,70100,70100,70100,0
|
|
20230711,170600,11230199000,70100,70100,70100,70100,0
|
|
20230711,170500,11230199000,70100,70100,70100,70100,0
|
|
20230711,170400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,170300,11230199000,70100,70100,70100,70100,0
|
|
20230711,170200,11230199000,70100,70100,70100,70100,0
|
|
20230711,170100,11230199000,70100,70100,70100,70100,0
|
|
20230711,170000,11230199000,70100,70100,70100,70100,0
|
|
20230711,165900,11230199000,70100,70100,70100,70100,0
|
|
20230711,165800,11230199000,70100,70100,70100,70100,0
|
|
20230711,165700,11230199000,70100,70100,70100,70100,0
|
|
20230711,165600,11230199000,70100,70100,70100,70100,0
|
|
20230711,165500,11230199000,70100,70100,70100,70100,0
|
|
20230711,165400,11230199000,70100,70100,70100,70100,0
|
|
20230711,165300,11230199000,70100,70100,70100,70100,0
|
|
20230711,165200,11230199000,70100,70100,70100,70100,0
|
|
20230711,165100,11230199000,70100,70100,70100,70100,0
|
|
20230711,165000,11230199000,70100,70100,70100,70100,0
|
|
20230711,164900,11230199000,70100,70100,70100,70100,0
|
|
20230711,164800,11230199000,70100,70100,70100,70100,0
|
|
20230711,164700,11230199000,70100,70100,70100,70100,0
|
|
20230711,164600,11230199000,70100,70100,70100,70100,0
|
|
20230711,164500,11230199000,70100,70100,70100,70100,0
|
|
20230711,164400,11230199000,70100,70100,70100,70100,0
|
|
20230711,164300,11230199000,70100,70100,70100,70100,0
|
|
20230711,164200,11230199000,70100,70100,70100,70100,0
|
|
20230711,164100,11230199000,70100,70100,70100,70100,0
|
|
20230711,164000,11230199000,70100,70100,70100,70100,0
|
|
20230711,163900,11230199000,70100,70100,70100,70100,0
|
|
20230711,163800,11230199000,70100,70100,70100,70100,0
|
|
20230711,163700,11230199000,70100,70100,70100,70100,0
|
|
20230711,163600,11230199000,70100,70100,70100,70100,0
|
|
20230711,163500,11230199000,70100,70100,70100,70100,0
|
|
20230711,163400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,163300,11230199000,70100,70100,70100,70100,0
|
|
20230711,163200,11230199000,70100,70100,70100,70100,0
|
|
20230711,163100,11230199000,70100,70100,70100,70100,0
|
|
20230711,163000,11230199000,70100,70100,70100,70100,0
|
|
20230711,162900,11230199000,70100,70100,70100,70100,0
|
|
20230711,162800,11230199000,70100,70100,70100,70100,0
|
|
20230711,162700,11230199000,70100,70100,70100,70100,0
|
|
20230711,162600,11230199000,70100,70100,70100,70100,0
|
|
20230711,162500,11230199000,70100,70100,70100,70100,0
|
|
20230711,162400,11230199000,70100,70100,70100,70100,0
|
|
20230711,162300,11230199000,70100,70100,70100,70100,0
|
|
20230711,162200,11230199000,70100,70100,70100,70100,0
|
|
20230711,162100,11230199000,70100,70100,70100,70100,0
|
|
20230711,162000,11230199000,70100,70100,70100,70100,0
|
|
20230711,161900,11230199000,70100,70100,70100,70100,0
|
|
20230711,161800,11230199000,70100,70100,70100,70100,0
|
|
20230711,161700,11230199000,70100,70100,70100,70100,0
|
|
20230711,161600,11230199000,70100,70100,70100,70100,0
|
|
20230711,161500,11230199000,70100,70100,70100,70100,0
|
|
20230711,161400,11230199000,70100,70100,70100,70100,0
|
|
20230711,161300,11230199000,70100,70100,70100,70100,0
|
|
20230711,161200,11230199000,70100,70100,70100,70100,0
|
|
20230711,161100,11230199000,70100,70100,70100,70100,0
|
|
20230711,161000,11230199000,70100,70100,70100,70100,0
|
|
20230711,160900,11230199000,70100,70100,70100,70100,0
|
|
20230711,160800,11230199000,70100,70100,70100,70100,0
|
|
20230711,160700,11230199000,70100,70100,70100,70100,0
|
|
20230711,160600,11230199000,70100,70100,70100,70100,0
|
|
20230711,160500,11230199000,70100,70100,70100,70100,0
|
|
20230711,160400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,160300,11230199000,70100,70100,70100,70100,0
|
|
20230711,160200,11230199000,70100,70100,70100,70100,0
|
|
20230711,160100,11230199000,70100,70100,70100,70100,0
|
|
20230711,160000,11230199000,70100,70100,70100,70100,0
|
|
20230711,155900,11230199000,70100,70100,70100,70100,0
|
|
20230711,155800,11230199000,70100,70100,70100,70100,0
|
|
20230711,155700,11230199000,70100,70100,70100,70100,0
|
|
20230711,155600,11230199000,70100,70100,70100,70100,0
|
|
20230711,155500,11230199000,70100,70100,70100,70100,0
|
|
20230711,155400,11230199000,70100,70100,70100,70100,0
|
|
20230711,155300,11230199000,70100,70100,70100,70100,0
|
|
20230711,155200,11230199000,70100,70100,70100,70100,0
|
|
20230711,155100,11230199000,70100,70100,70100,70100,0
|
|
20230711,155000,11230199000,70100,70100,70100,70100,0
|
|
20230711,154900,11230199000,70100,70100,70100,70100,0
|
|
20230711,154800,11230199000,70100,70100,70100,70100,0
|
|
20230711,154700,11230199000,70100,70100,70100,70100,0
|
|
20230711,154600,11230199000,70100,70100,70100,70100,0
|
|
20230711,154500,11230199000,70100,70100,70100,70100,0
|
|
20230711,154400,11230199000,70100,70100,70100,70100,0
|
|
20230711,154300,11230199000,70100,70100,70100,70100,0
|
|
20230711,154200,11230199000,70100,70100,70100,70100,0
|
|
20230711,154100,11230199000,70100,70100,70100,70100,0
|
|
20230711,154000,11230199000,70100,70100,70100,70100,0
|
|
20230711,153900,11230199000,70100,70100,70100,70100,0
|
|
20230711,153800,11230199000,70100,70100,70100,70100,0
|
|
20230711,153700,11230199000,70100,70100,70100,70100,0
|
|
20230711,153600,11230199000,70100,70100,70100,70100,0
|
|
20230711,153500,11230199000,70100,70100,70100,70100,0
|
|
20230711,153400,11230199000,70100,70100,70100,70100,3338
|
|
20230711,153300,11230199000,70100,70100,70100,70100,0
|
|
20230711,153200,11230199000,70100,70100,70100,70100,0
|
|
20230711,153100,11230199000,70100,70100,70100,70100,0
|
|
20230711,153000,11230199000,70100,70100,70100,70100,3338
|
|
20230711,152900,10996205200,70300,70300,70300,70300,0
|
|
20230711,152800,10996205200,70300,70300,70300,70300,0
|
|
20230711,152700,10996205200,70300,70300,70300,70300,0
|
|
20230711,152600,10996205200,70300,70300,70300,70300,0
|
|
20230711,152500,10996205200,70300,70300,70300,70300,0
|
|
20230711,152400,10996205200,70300,70300,70300,70300,0
|
|
20230711,152300,10996205200,70300,70300,70300,70300,0
|
|
20230711,152200,10996205200,70300,70300,70300,70300,0
|
|
20230711,152100,10996205200,70300,70300,70300,70300,0
|
|
20230711,152000,10996205200,70300,70300,70300,70300,0
|
|
20230711,151900,10996205200,70300,70400,70400,70300,696
|
|
20230711,151800,10947225600,70400,70200,70400,70200,1146
|
|
20230711,151700,10866669400,70300,70100,70300,70100,1471
|
|
20230711,151600,10763388900,70200,70200,70200,70100,172
|
|
20230711,151500,10751317900,70200,70200,70200,70100,620
|
|
20230711,151400,10707829900,70100,70100,70200,70100,300
|
|
20230711,151300,10686772300,70200,70200,70200,70200,140
|
|
20230711,151200,10676944300,70100,70100,70200,70100,425
|
|
20230711,151100,10647136600,70200,70100,70200,70100,168
|
|
20230711,151000,10635348900,70100,70100,70200,70100,336
|
|
20230711,150900,10611787000,70100,70100,70200,70100,205
|
|
20230711,150800,10597403900,70100,70100,70200,70100,302
|
|
20230711,150700,10576212800,70100,70100,70200,70100,163
|
|
20230711,150600,10564785300,70200,70100,70200,70100,415
|
|
20230711,150500,10535672400,70100,70200,70200,70100,621
|
|
20230711,150400,10492080200,70200,70100,70200,70100,330
|
|
20230711,150300,10468927000,70100,70000,70200,70000,602
|
|
20230711,150200,10426727800,70000,70000,70100,70000,167
|
|
20230711,150100,10415031700,70100,70100,70200,70100,494
|
|
20230711,150000,10380400800,70200,70000,70200,70000,1432
|
|
20230711,145900,10280034100,70000,70000,70100,70000,439
|
|
20230711,145800,10249303900,70000,70100,70100,70000,516
|
|
20230711,145700,10213172900,70000,70000,70100,70000,138
|
|
20230711,145600,10203501600,70000,69900,70000,69900,163
|
|
20230711,145500,10192093200,70000,69900,70000,69900,389
|
|
20230711,145400,10164866800,70000,70000,70100,70000,836
|
|
20230711,145300,10106345600,70000,70100,70100,70000,178
|
|
20230711,145200,10093868100,70100,70000,70100,70000,157
|
|
20230711,145100,10082866500,70100,70000,70100,70000,55
|
|
20230711,145000,10079015100,70000,70000,70100,70000,236
|
|
20230711,144900,10062481700,70100,70100,70100,70000,68
|
|
20230711,144800,10057715300,70100,70100,70300,70100,1272
|
|
20230711,144700,9968446700,70100,70200,70200,70100,22
|
|
20230711,144600,9966904300,70100,70100,70200,70000,902
|
|
20230711,144500,9903685300,70100,70200,70200,70100,144
|
|
20230711,144400,9893590000,70200,70100,70200,70100,124
|
|
20230711,144300,9884889700,70100,69900,70100,69900,420
|
|
20230711,144200,9855469900,69900,70100,70100,69900,1461
|
|
20230711,144100,9753080500,70100,70000,70100,70000,266
|
|
20230711,144000,9734457000,69900,69900,70000,69900,1953
|
|
20230711,143900,9597797300,69900,69900,69900,69900,897
|
|
20230711,143800,9535097000,69900,69700,69900,69700,1245
|
|
20230711,143700,9448199600,69800,69700,69800,69700,152
|
|
20230711,143600,9437605000,69700,69800,69800,69700,7
|
|
20230711,143500,9437116600,69800,69800,69800,69700,132
|
|
20230711,143400,9427903200,69700,69800,69800,69700,40
|
|
20230711,143300,9425114900,69800,69700,69800,69700,379
|
|
20230711,143200,9398698000,69700,69700,69700,69600,103
|
|
20230711,143100,9391519000,69700,69800,69800,69700,448
|
|
20230711,143000,9360293000,69700,69500,69800,69500,610
|
|
20230711,142900,9317760800,69600,69600,69800,69600,760
|
|
20230711,142800,9264799000,69700,69500,69700,69500,485
|
|
20230711,142700,9231044200,69500,69500,69600,69500,340
|
|
20230711,142600,9207413500,69600,69400,69600,69300,1457
|
|
20230711,142500,9106161800,69400,69400,69500,69400,171
|
|
20230711,142400,9094293300,69400,69400,69500,69400,91
|
|
20230711,142300,9087977700,69400,69300,69400,69300,1164
|
|
20230711,142200,9007221500,69400,69200,69400,69200,131
|
|
20230711,142100,8998150900,69300,69200,69300,69200,250
|
|
20230711,142000,8980828200,69300,69300,69400,69200,119
|
|
20230711,141900,8972582600,69300,69300,69400,69300,164
|
|
20230711,141800,8961216900,69300,69300,69400,69300,77
|
|
20230711,141700,8955880600,69300,69200,69400,69200,997
|
|
20230711,141600,8886801100,69200,69200,69300,69200,169
|
|
20230711,141500,8875106200,69200,69300,69300,69200,158
|
|
20230711,141400,8864172400,69200,69100,69200,69100,185
|
|
20230711,141300,8851378600,69100,69300,69300,69100,622
|
|
20230711,141200,8808327800,69200,69200,69300,69200,53
|
|
20230711,141100,8804660100,69300,69200,69300,69200,248
|
|
20230711,141000,8787476400,69200,69200,69300,69200,200
|
|
20230711,140900,8773626300,69300,69300,69300,69200,94
|
|
20230711,140800,8767121300,69200,69200,69200,69200,122
|
|
20230711,140700,8758678900,69200,69200,69300,69100,1280
|
|
20230711,140600,8670203800,69200,69100,69200,69100,221
|
|
20230711,140500,8654932500,69200,69200,69200,69200,217
|
|
20230711,140400,8639916100,69200,69400,69400,69200,441
|
|
20230711,140300,8609368500,69300,69100,69300,69000,370
|
|
20230711,140200,8583779600,69000,69300,69300,69000,391
|
|
20230711,140100,8556699500,69300,69300,69400,69300,175
|
|
20230711,140000,8544571200,69300,69400,69400,69300,233
|
|
20230711,135900,8528403900,69300,69000,69300,69000,841
|
|
20230711,135800,8470259800,69000,69000,69000,68900,363
|
|
20230711,135700,8445214500,69000,69000,69000,69000,146
|
|
20230711,135600,8435140500,69000,69000,69000,68900,330
|
|
20230711,135500,8412371200,68900,69000,69100,68900,117
|
|
20230711,135400,8404298100,69000,69000,69100,69000,344
|
|
20230711,135300,8380561900,68900,68800,69000,68800,344
|
|
20230711,135200,8356862000,68900,68900,69000,68900,255
|
|
20230711,135100,8339292400,68900,68900,68900,68900,87
|
|
20230711,135000,8333298100,68900,68900,68900,68900,65
|
|
20230711,134900,8328819600,69000,68900,69000,68900,167
|
|
20230711,134800,8317297300,68900,69000,69000,68900,194
|
|
20230711,134700,8303917500,69000,68900,69000,68900,143
|
|
20230711,134600,8294055200,69000,69100,69100,68900,101
|
|
20230711,134500,8287086700,69000,68900,69000,68800,2007
|
|
20230711,134400,8148775800,68800,68800,68800,68800,70
|
|
20230711,134300,8143959800,68800,68900,68900,68800,124
|
|
20230711,134200,8135425300,68800,68800,68800,68800,340
|
|
20230711,134100,8112033300,68800,68800,68900,68800,74
|
|
20230711,134000,8106941600,68800,68800,68900,68800,867
|
|
20230711,133900,8047286100,68800,68900,68900,68800,331
|
|
20230711,133800,8024483600,68900,68900,68900,68900,30
|
|
20230711,133700,8022416600,68900,68900,69000,68900,60
|
|
20230711,133600,8018282500,68900,68900,69000,68900,161
|
|
20230711,133500,8007185600,68900,69000,69000,68900,127
|
|
20230711,133400,7998432100,69000,69000,69000,68900,174
|
|
20230711,133300,7986431000,68900,69000,69100,68900,117
|
|
20230711,133200,7978360700,68900,69000,69000,68900,409
|
|
20230711,133100,7950146000,69000,69000,69100,69000,131
|
|
20230711,133000,7941105900,69000,69000,69000,68900,1035
|
|
20230711,132900,7869694000,68900,68900,69000,68900,102
|
|
20230711,132800,7862662500,68900,68900,68900,68900,61
|
|
20230711,132700,7858459600,68900,68900,69000,68900,141
|
|
20230711,132600,7848742100,68900,68900,68900,68900,70
|
|
20230711,132500,7843919100,68900,68900,69000,68800,345
|
|
20230711,132400,7820151300,68900,68900,68900,68800,114
|
|
20230711,132300,7812304800,68900,68800,68900,68800,260
|
|
20230711,132200,7794407400,68800,68900,68900,68800,116
|
|
20230711,132100,7786417300,68900,68800,68900,68700,490
|
|
20230711,132000,7752705800,68800,68700,68800,68700,1831
|
|
20230711,131900,7626763300,68700,68700,68700,68700,345
|
|
20230711,131800,7603061800,68700,68800,68800,68700,230
|
|
20230711,131700,7587252800,68800,68700,68800,68700,186
|
|
20230711,131600,7574463100,68700,68700,68800,68700,305
|
|
20230711,131500,7553485800,68700,68800,68900,68700,291
|
|
20230711,131400,7533457100,68800,68800,68800,68800,133
|
|
20230711,131300,7524306700,68800,68900,68900,68800,53
|
|
20230711,131200,7520660200,68800,68800,68800,68800,149
|
|
20230711,131100,7510409000,68800,68900,68900,68800,65
|
|
20230711,131000,7505935200,68800,68800,68900,68700,515
|
|
20230711,130900,7470503800,68800,68800,68800,68700,480
|
|
20230711,130800,7437484200,68800,68800,68800,68800,321
|
|
20230711,130700,7415399400,68800,68800,68800,68800,97
|
|
20230711,130600,7408725800,68800,68900,68900,68800,268
|
|
20230711,130500,7390287200,68800,69000,69000,68800,64
|
|
20230711,130400,7385883100,68900,69000,69000,68900,1633
|
|
20230711,130300,7273367200,69000,68900,69000,68900,305
|
|
20230711,130200,7252345200,68900,69000,69000,68900,807
|
|
20230711,130100,7196736700,69000,69000,69100,69000,510
|
|
20230711,130000,7161543600,69000,69100,69100,69000,43
|
|
20230711,125900,7158575800,69100,69100,69100,69000,60
|
|
20230711,125800,7154433700,69100,69000,69100,69000,136
|
|
20230711,125700,7145043300,69000,69100,69100,69000,206
|
|
20230711,125600,7130809800,69000,69100,69100,69000,48
|
|
20230711,125500,7127493100,69100,69000,69100,69000,171
|
|
20230711,125400,7115681600,69000,69100,69100,69000,652
|
|
20230711,125300,7070641900,69000,68900,69000,68900,528
|
|
20230711,125200,7034219900,68900,69000,69000,68900,164
|
|
20230711,125100,7022911400,68900,69000,69000,68900,93
|
|
20230711,125000,7016502300,69000,68900,69000,68900,343
|
|
20230711,124900,6992835800,68900,68900,69000,68900,31
|
|
20230711,124800,6990698100,68900,68900,69000,68900,153
|
|
20230711,124700,6980150700,69000,68900,69000,68900,169
|
|
20230711,124600,6968489800,69000,68900,69000,68900,168
|
|
20230711,124500,6956904700,68900,68800,68900,68800,425
|
|
20230711,124400,6927630500,68800,68900,68900,68800,90
|
|
20230711,124300,6921437900,68900,69000,69000,68800,210
|
|
20230711,124200,6906968200,69000,69000,69000,68900,117
|
|
20230711,124100,6898906600,69000,68900,69000,68900,310
|
|
20230711,124000,6877537600,69000,69000,69000,68900,76
|
|
20230711,123900,6872299400,68900,68900,68900,68800,630
|
|
20230711,123800,6828896400,68800,68800,68900,68800,6
|
|
20230711,123700,6828483200,68900,68900,69000,68800,341
|
|
20230711,123600,6804994800,68900,69000,69000,68900,36
|
|
20230711,123500,6802514200,68900,68900,68900,68800,417
|
|
20230711,123400,6773786800,68900,68800,68900,68800,408
|
|
20230711,123300,6745678600,68800,68800,68900,68800,46
|
|
20230711,123200,6742513300,68800,68800,68900,68800,39
|
|
20230711,123100,6739830000,68900,68900,68900,68900,34
|
|
20230711,123000,6737487400,68900,68900,68900,68800,44
|
|
20230711,122900,6734459300,68900,68800,68900,68700,2019
|
|
20230711,122800,6595522500,68800,68800,68800,68800,210
|
|
20230711,122700,6581074500,68700,68800,68800,68700,301
|
|
20230711,122600,6560365800,68700,68800,68800,68700,90
|
|
20230711,122500,6554182200,68800,68700,68800,68700,27
|
|
20230711,122400,6552327100,68700,68700,68800,68700,92
|
|
20230711,122300,6546005700,68700,68700,68700,68700,76
|
|
20230711,122200,6540784500,68700,68700,68800,68700,485
|
|
20230711,122100,6507419600,68700,68700,68800,68700,222
|
|
20230711,122000,6492168100,68700,68800,68800,68700,248
|
|
20230711,121900,6475130300,68700,68800,68800,68700,304
|
|
20230711,121800,6454234800,68800,68800,68800,68800,391
|
|
20230711,121700,6427334000,68800,68800,68900,68800,6
|
|
20230711,121600,6426920800,68800,68800,68900,68800,238
|
|
20230711,121500,6410546200,69000,68900,69000,68900,4
|
|
20230711,121400,6410270500,68900,68900,69000,68900,13
|
|
20230711,121300,6409374400,68900,68900,68900,68900,952
|
|
20230711,121200,6343781600,68900,69000,69000,68900,94
|
|
20230711,121100,6337304000,69000,68800,69000,68800,811
|
|
20230711,121000,6281416300,68800,68800,68900,68800,45
|
|
20230711,120900,6278319800,68800,68800,68800,68800,321
|
|
20230711,120800,6256235000,68800,68800,68800,68800,23
|
|
20230711,120700,6254652600,68900,68900,68900,68800,84
|
|
20230711,120600,6248869300,68800,68800,68800,68800,0
|
|
20230711,120500,6248869300,68800,68900,68900,68800,1088
|
|
20230711,120400,6173909500,68900,69000,69000,68900,83
|
|
20230711,120300,6168190600,68900,68900,69000,68900,16
|
|
20230711,120200,6167087700,69000,68900,69000,68900,83
|
|
20230711,120100,6161368900,69000,68900,69000,68900,107
|
|
20230711,120000,6153989600,69000,69000,69000,69000,64
|
|
20230711,115900,6149573600,69000,68900,69000,68900,286
|
|
20230711,115800,6129839800,69000,69000,69000,68900,120
|
|
20230711,115700,6121563200,69000,68900,69000,68900,187
|
|
20230711,115600,6108663900,69000,69000,69000,69000,270
|
|
20230711,115500,6090033900,69000,69000,69000,69000,10
|
|
20230711,115400,6089343900,69000,69000,69000,68900,106
|
|
20230711,115300,6082038700,69000,68900,69000,68800,210
|
|
20230711,115200,6067556500,68900,68800,68900,68800,323
|
|
20230711,115100,6045333700,68700,68800,68800,68700,151
|
|
20230711,115000,6034951300,68800,68800,69000,68700,992
|
|
20230711,114900,5966610700,68700,68900,68900,68700,1288
|
|
20230711,114800,5878051500,68900,68900,68900,68900,134
|
|
20230711,114700,5868818900,68900,69000,69000,68900,65
|
|
20230711,114600,5864337300,68900,68900,68900,68900,0
|
|
20230711,114500,5864337300,68900,68900,69000,68900,64
|
|
20230711,114400,5859927600,69000,69000,69100,68900,652
|
|
20230711,114300,5814975500,69000,69000,69000,69000,27
|
|
20230711,114200,5813112500,69000,69000,69000,69000,72
|
|
20230711,114100,5808144500,69100,69100,69100,69100,1
|
|
20230711,114000,5808075400,69000,69000,69000,69000,63
|
|
20230711,113900,5803728400,69000,69000,69000,69000,213
|
|
20230711,113800,5789031400,69000,69000,69000,69000,184
|
|
20230711,113700,5776335400,69000,69000,69100,69000,453
|
|
20230711,113600,5745078300,69100,69100,69100,69100,262
|
|
20230711,113500,5726974100,69100,69200,69200,69100,152
|
|
20230711,113400,5716464200,69200,69100,69200,69000,527
|
|
20230711,113300,5680014100,69300,69100,69300,69000,710
|
|
20230711,113200,5630939200,69100,68900,69100,68900,447
|
|
20230711,113100,5600098000,68900,68900,68900,68900,19
|
|
20230711,113000,5598788900,69000,68800,69000,68800,579
|
|
20230711,112900,5558899100,68800,68900,68900,68800,514
|
|
20230711,112800,5523535700,68900,68900,68900,68900,28
|
|
20230711,112700,5521606500,68900,68900,68900,68900,15
|
|
20230711,112600,5520573000,68900,68800,68900,68800,534
|
|
20230711,112500,5483833600,68800,68800,68800,68800,223
|
|
20230711,112400,5468491200,68700,68700,68700,68600,385
|
|
20230711,112300,5442042300,68700,68700,68700,68600,95
|
|
20230711,112200,5435519900,68600,68800,68800,68600,596
|
|
20230711,112100,5394597000,68800,68800,68800,68800,151
|
|
20230711,112000,5384208200,68800,68800,68900,68800,446
|
|
20230711,111900,5353523200,68800,68900,68900,68800,635
|
|
20230711,111800,5309801200,69000,68900,69000,68900,126
|
|
20230711,111700,5301107300,69000,69000,69000,69000,23
|
|
20230711,111600,5299520300,69000,69000,69000,68900,269
|
|
20230711,111500,5280963100,69000,68900,69000,68800,262
|
|
20230711,111400,5262914600,68900,68900,68900,68900,244
|
|
20230711,111300,5246103000,68900,68900,68900,68800,164
|
|
20230711,111200,5234806900,68900,68900,68900,68800,101
|
|
20230711,111100,5227851500,68900,69000,69000,68800,187
|
|
20230711,111000,5214968900,68900,68900,69000,68800,353
|
|
20230711,110900,5190647100,68900,69000,69000,68800,349
|
|
20230711,110800,5166599000,68900,69000,69100,68900,807
|
|
20230711,110700,5110902800,69000,69000,69000,68900,203
|
|
20230711,110600,5096899900,69000,69000,69100,68900,486
|
|
20230711,110500,5063366800,69000,68800,69000,68800,110
|
|
20230711,110400,5055784100,68900,68900,69000,68800,182
|
|
20230711,110300,5043246600,69000,68700,69000,68700,677
|
|
20230711,110200,4996668500,68700,68700,68700,68600,2131
|
|
20230711,110100,4850292800,68700,68600,68700,68600,344
|
|
20230711,110000,4826694100,68600,68800,68800,68600,333
|
|
20230711,105900,4803819700,68800,68800,68800,68700,178
|
|
20230711,105800,4791576300,68800,68900,68900,68800,810
|
|
20230711,105700,4735845600,68900,68900,69000,68900,932
|
|
20230711,105600,4671627500,69000,69000,69000,68900,179
|
|
20230711,105500,4659290500,69000,69000,69000,68900,74
|
|
20230711,105400,4654184800,69000,69000,69000,68900,377
|
|
20230711,105300,4628180000,69000,69000,69000,68900,26
|
|
20230711,105200,4626387600,69000,69000,69100,68900,647
|
|
20230711,105100,4581749500,69000,69100,69100,69000,275
|
|
20230711,105000,4562751600,69100,69100,69100,69000,237
|
|
20230711,104900,4546376000,69100,69200,69200,69100,380
|
|
20230711,104800,4520117600,69200,69200,69200,69100,172
|
|
20230711,104700,4508219300,69200,69300,69300,69100,199
|
|
20230711,104600,4494448500,69300,69300,69300,69200,306
|
|
20230711,104500,4473272700,69400,69300,69400,69200,343
|
|
20230711,104400,4449509700,69300,69300,69300,69300,74
|
|
20230711,104300,4444381500,69300,69300,69400,69300,102
|
|
20230711,104200,4437309000,69300,69300,69300,69200,21
|
|
20230711,104100,4435853900,69300,69300,69300,69200,144
|
|
20230711,104000,4425887300,69200,69500,69500,69200,533
|
|
20230711,103900,4388954000,69500,69400,69500,69300,405
|
|
20230711,103800,4360848500,69300,69500,69500,69300,404
|
|
20230711,103700,4332811400,69500,69500,69500,69500,43
|
|
20230711,103600,4329822900,69500,69600,69600,69500,277
|
|
20230711,103500,4310571300,69500,69500,69500,69500,43
|
|
20230711,103400,4307582800,69600,69600,69600,69600,89
|
|
20230711,103300,4301388400,69600,69700,69700,69600,128
|
|
20230711,103200,4292470200,69700,69700,69700,69700,46
|
|
20230711,103100,4289264000,69700,69700,69800,69700,196
|
|
20230711,103000,4275587700,69800,69600,69800,69600,21
|
|
20230711,102900,4274125900,69600,69700,69800,69600,343
|
|
20230711,102800,4250247700,69700,69700,69700,69700,193
|
|
20230711,102700,4236795600,69800,69800,69800,69800,43
|
|
20230711,102600,4233794200,69800,69800,69800,69700,267
|
|
20230711,102500,4215158300,69800,69900,70000,69800,232
|
|
20230711,102400,4198928500,69900,69900,69900,69800,565
|
|
20230711,102300,4159435400,69800,69800,69800,69800,110
|
|
20230711,102200,4151757400,69700,69700,69900,69700,226
|
|
20230711,102100,4135983400,69700,69700,69800,69700,377
|
|
20230711,102000,4109684400,69700,69800,69800,69700,438
|
|
20230711,101900,4079140000,69800,70000,70000,69800,499
|
|
20230711,101800,4044274000,70000,69900,70000,69900,496
|
|
20230711,101700,4009567500,69900,70000,70000,69900,268
|
|
20230711,101600,3990823600,70000,70000,70000,69900,156
|
|
20230711,101500,3979903700,70100,70100,70100,69900,362
|
|
20230711,101400,3954561300,70100,70200,70200,69900,1186
|
|
20230711,101300,3871481000,70300,70300,70300,70200,468
|
|
20230711,101200,3838621600,70300,70300,70400,70200,479
|
|
20230711,101100,3804927300,70300,70200,70300,70200,305
|
|
20230711,101000,3783494800,70300,70200,70400,70100,411
|
|
20230711,100900,3754623800,70200,70300,70400,70200,1056
|
|
20230711,100800,3680413000,70400,70400,70500,70400,763
|
|
20230711,100700,3626662500,70400,70300,70500,70300,1353
|
|
20230711,100600,3531416400,70300,70400,70400,70300,487
|
|
20230711,100500,3497146000,70400,70300,70400,70200,600
|
|
20230711,100400,3454946000,70200,70300,70300,70200,432
|
|
20230711,100300,3424585500,70200,70100,70300,70100,522
|
|
20230711,100200,3387912300,70100,70200,70200,70000,387
|
|
20230711,100100,3360754500,70200,70100,70200,70000,432
|
|
20230711,100000,3330455800,70100,70000,70100,69900,796
|
|
20230711,095900,3274705500,70000,70000,70000,69900,236
|
|
20230711,095800,3258185600,70000,70000,70000,69900,299
|
|
20230711,095700,3237255700,70000,70000,70000,69900,297
|
|
20230711,095600,3216476300,70000,70000,70000,69900,1010
|
|
20230711,095500,3145785300,70000,70000,70000,69800,660
|
|
20230711,095400,3099600100,69900,70000,70000,69900,428
|
|
20230711,095300,3069680700,69900,70000,70000,69900,223
|
|
20230711,095200,3054079200,70000,69900,70000,69900,250
|
|
20230711,095100,3036579300,70000,69900,70000,69700,361
|
|
20230711,095000,3011333400,69800,69800,69900,69800,556
|
|
20230711,094900,2972490600,69800,69800,70000,69700,526
|
|
20230711,094800,2935707400,69800,69800,70000,69800,268
|
|
20230711,094700,2916959200,69800,69700,70000,69600,1275
|
|
20230711,094600,2827942800,69700,69900,70000,69700,1017
|
|
20230711,094500,2756854000,69900,70000,70000,69900,249
|
|
20230711,094400,2739425500,70000,70000,70000,69900,90
|
|
20230711,094300,2733128500,70000,69900,70000,69900,338
|
|
20230711,094200,2709478400,69900,69900,69900,69800,183
|
|
20230711,094100,2696686800,70000,69900,70000,69800,286
|
|
20230711,094000,2676677100,69900,69900,69900,69800,887
|
|
20230711,093900,2614703200,69900,69900,69900,69900,329
|
|
20230711,093800,2591706100,69900,69900,69900,69800,334
|
|
20230711,093700,2568363900,69900,69700,69900,69600,450
|
|
20230711,093600,2536941900,69700,69700,69800,69700,503
|
|
20230711,093500,2501874700,69700,69600,69800,69500,346
|
|
20230711,093400,2477763600,69600,69800,69800,69600,312
|
|
20230711,093300,2456011000,69800,69700,69800,69500,546
|
|
20230711,093200,2417965500,69500,69800,69900,69500,1117
|
|
20230711,093100,2340077400,69900,69800,69900,69800,447
|
|
20230711,093000,2308838100,69800,69700,69900,69700,613
|
|
20230711,092900,2266048200,69800,69700,69800,69700,320
|
|
20230711,092800,2243728200,69700,69600,69700,69600,772
|
|
20230711,092700,2189930500,69600,69300,69700,69300,703
|
|
20230711,092600,2141038700,69300,69200,69300,69200,296
|
|
20230711,092500,2120552900,69100,69300,69300,69100,682
|
|
20230711,092400,2073393200,69300,69400,69400,69200,609
|
|
20230711,092300,2031178300,69500,69400,69600,69400,326
|
|
20230711,092200,2008532200,69500,69300,69600,69300,1266
|
|
20230711,092100,1920585000,69300,69100,69400,69100,809
|
|
20230711,092000,1864593300,69100,69000,69100,69000,198
|
|
20230711,091900,1850926200,69000,69100,69200,69000,317
|
|
20230711,091800,1829015700,69100,69000,69100,68800,1340
|
|
20230711,091700,1736445300,68900,68700,69000,68500,1004
|
|
20230711,091600,1667426800,68700,68800,68800,68200,1833
|
|
20230711,091500,1541868600,68800,69000,69000,68500,1943
|
|
20230711,091400,1408252000,69000,69200,69200,69000,905
|
|
20230711,091300,1345709100,69200,69300,69400,69100,489
|
|
20230711,091200,1311841600,69400,69400,69500,69200,1607
|
|
20230711,091100,1200443200,69500,69600,69600,69500,676
|
|
20230711,091000,1153432100,69600,69700,69800,69600,479
|
|
20230711,090900,1120067100,69700,69500,69700,69500,1040
|
|
20230711,090800,1047700000,69500,69400,69500,69400,365
|
|
20230711,090700,1022346300,69400,69500,69500,69400,592
|
|
20230711,090600,981215200,69500,69700,69700,69500,491
|
|
20230711,090500,947026600,69700,69700,69800,69600,964
|
|
20230711,090400,879902600,69700,70000,70100,69600,1189
|
|
20230711,090300,796816000,70000,70000,70300,70000,1672
|
|
20230711,090200,679570700,70400,70100,70500,70100,2552
|
|
20230711,090100,499994900,70100,70100,70300,69600,3723
|
|
20230711,090000,238593600,69600,69400,70300,69400,3054
|