640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,193600,125755862200,79900,79900,79900,79900,0
|
|
20230712,193500,125755862200,79900,79900,79900,79900,0
|
|
20230712,193400,125755862200,79900,79900,79900,79900,0
|
|
20230712,193300,125755862200,79900,79900,79900,79900,0
|
|
20230712,193200,125755862200,79900,79900,79900,79900,0
|
|
20230712,193100,125755862200,79900,79900,79900,79900,0
|
|
20230712,193000,125755862200,79900,79900,79900,79900,0
|
|
20230712,192900,125755862200,79900,79900,79900,79900,0
|
|
20230712,192800,125755862200,79900,79900,79900,79900,0
|
|
20230712,192700,125755862200,79900,79900,79900,79900,0
|
|
20230712,192600,125755862200,79900,79900,79900,79900,0
|
|
20230712,192500,125755862200,79900,79900,79900,79900,0
|
|
20230712,192400,125755862200,79900,79900,79900,79900,0
|
|
20230712,192300,125755862200,79900,79900,79900,79900,0
|
|
20230712,192200,125755862200,79900,79900,79900,79900,0
|
|
20230712,192100,125755862200,79900,79900,79900,79900,0
|
|
20230712,192000,125755862200,79900,79900,79900,79900,0
|
|
20230712,191900,125755862200,79900,79900,79900,79900,0
|
|
20230712,191800,125755862200,79900,79900,79900,79900,0
|
|
20230712,191700,125755862200,79900,79900,79900,79900,0
|
|
20230712,191600,125755862200,79900,79900,79900,79900,0
|
|
20230712,191500,125755862200,79900,79900,79900,79900,0
|
|
20230712,191400,125755862200,79900,79900,79900,79900,0
|
|
20230712,191300,125755862200,79900,79900,79900,79900,0
|
|
20230712,191200,125755862200,79900,79900,79900,79900,0
|
|
20230712,191100,125755862200,79900,79900,79900,79900,0
|
|
20230712,191000,125755862200,79900,79900,79900,79900,0
|
|
20230712,190900,125755862200,79900,79900,79900,79900,0
|
|
20230712,190800,125755862200,79900,79900,79900,79900,0
|
|
20230712,190700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,190600,125755862200,79900,79900,79900,79900,0
|
|
20230712,190500,125755862200,79900,79900,79900,79900,0
|
|
20230712,190400,125755862200,79900,79900,79900,79900,0
|
|
20230712,190300,125755862200,79900,79900,79900,79900,0
|
|
20230712,190200,125755862200,79900,79900,79900,79900,0
|
|
20230712,190100,125755862200,79900,79900,79900,79900,0
|
|
20230712,190000,125755862200,79900,79900,79900,79900,0
|
|
20230712,185900,125755862200,79900,79900,79900,79900,0
|
|
20230712,185800,125755862200,79900,79900,79900,79900,0
|
|
20230712,185700,125755862200,79900,79900,79900,79900,0
|
|
20230712,185600,125755862200,79900,79900,79900,79900,0
|
|
20230712,185500,125755862200,79900,79900,79900,79900,0
|
|
20230712,185400,125755862200,79900,79900,79900,79900,0
|
|
20230712,185300,125755862200,79900,79900,79900,79900,0
|
|
20230712,185200,125755862200,79900,79900,79900,79900,0
|
|
20230712,185100,125755862200,79900,79900,79900,79900,0
|
|
20230712,185000,125755862200,79900,79900,79900,79900,0
|
|
20230712,184900,125755862200,79900,79900,79900,79900,0
|
|
20230712,184800,125755862200,79900,79900,79900,79900,0
|
|
20230712,184700,125755862200,79900,79900,79900,79900,0
|
|
20230712,184600,125755862200,79900,79900,79900,79900,0
|
|
20230712,184500,125755862200,79900,79900,79900,79900,0
|
|
20230712,184400,125755862200,79900,79900,79900,79900,0
|
|
20230712,184300,125755862200,79900,79900,79900,79900,0
|
|
20230712,184200,125755862200,79900,79900,79900,79900,0
|
|
20230712,184100,125755862200,79900,79900,79900,79900,0
|
|
20230712,184000,125755862200,79900,79900,79900,79900,0
|
|
20230712,183900,125755862200,79900,79900,79900,79900,0
|
|
20230712,183800,125755862200,79900,79900,79900,79900,0
|
|
20230712,183700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,183600,125755862200,79900,79900,79900,79900,0
|
|
20230712,183500,125755862200,79900,79900,79900,79900,0
|
|
20230712,183400,125755862200,79900,79900,79900,79900,0
|
|
20230712,183300,125755862200,79900,79900,79900,79900,0
|
|
20230712,183200,125755862200,79900,79900,79900,79900,0
|
|
20230712,183100,125755862200,79900,79900,79900,79900,0
|
|
20230712,183000,125755862200,79900,79900,79900,79900,0
|
|
20230712,182900,125755862200,79900,79900,79900,79900,0
|
|
20230712,182800,125755862200,79900,79900,79900,79900,0
|
|
20230712,182700,125755862200,79900,79900,79900,79900,0
|
|
20230712,182600,125755862200,79900,79900,79900,79900,0
|
|
20230712,182500,125755862200,79900,79900,79900,79900,0
|
|
20230712,182400,125755862200,79900,79900,79900,79900,0
|
|
20230712,182300,125755862200,79900,79900,79900,79900,0
|
|
20230712,182200,125755862200,79900,79900,79900,79900,0
|
|
20230712,182100,125755862200,79900,79900,79900,79900,0
|
|
20230712,182000,125755862200,79900,79900,79900,79900,0
|
|
20230712,181900,125755862200,79900,79900,79900,79900,0
|
|
20230712,181800,125755862200,79900,79900,79900,79900,0
|
|
20230712,181700,125755862200,79900,79900,79900,79900,0
|
|
20230712,181600,125755862200,79900,79900,79900,79900,0
|
|
20230712,181500,125755862200,79900,79900,79900,79900,0
|
|
20230712,181400,125755862200,79900,79900,79900,79900,0
|
|
20230712,181300,125755862200,79900,79900,79900,79900,0
|
|
20230712,181200,125755862200,79900,79900,79900,79900,0
|
|
20230712,181100,125755862200,79900,79900,79900,79900,0
|
|
20230712,181000,125755862200,79900,79900,79900,79900,0
|
|
20230712,180900,125755862200,79900,79900,79900,79900,0
|
|
20230712,180800,125755862200,79900,79900,79900,79900,0
|
|
20230712,180700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,180600,125755862200,79900,79900,79900,79900,0
|
|
20230712,180500,125755862200,79900,79900,79900,79900,0
|
|
20230712,180400,125755862200,79900,79900,79900,79900,0
|
|
20230712,180300,125755862200,79900,79900,79900,79900,0
|
|
20230712,180200,125755862200,79900,79900,79900,79900,0
|
|
20230712,180100,125755862200,79900,79900,79900,79900,0
|
|
20230712,180000,125755862200,79900,79900,79900,79900,0
|
|
20230712,175900,125755862200,79900,79900,79900,79900,0
|
|
20230712,175800,125755862200,79900,79900,79900,79900,0
|
|
20230712,175700,125755862200,79900,79900,79900,79900,0
|
|
20230712,175600,125755862200,79900,79900,79900,79900,0
|
|
20230712,175500,125755862200,79900,79900,79900,79900,0
|
|
20230712,175400,125755862200,79900,79900,79900,79900,0
|
|
20230712,175300,125755862200,79900,79900,79900,79900,0
|
|
20230712,175200,125755862200,79900,79900,79900,79900,0
|
|
20230712,175100,125755862200,79900,79900,79900,79900,0
|
|
20230712,175000,125755862200,79900,79900,79900,79900,0
|
|
20230712,174900,125755862200,79900,79900,79900,79900,0
|
|
20230712,174800,125755862200,79900,79900,79900,79900,0
|
|
20230712,174700,125755862200,79900,79900,79900,79900,0
|
|
20230712,174600,125755862200,79900,79900,79900,79900,0
|
|
20230712,174500,125755862200,79900,79900,79900,79900,0
|
|
20230712,174400,125755862200,79900,79900,79900,79900,0
|
|
20230712,174300,125755862200,79900,79900,79900,79900,0
|
|
20230712,174200,125755862200,79900,79900,79900,79900,0
|
|
20230712,174100,125755862200,79900,79900,79900,79900,0
|
|
20230712,174000,125755862200,79900,79900,79900,79900,0
|
|
20230712,173900,125755862200,79900,79900,79900,79900,0
|
|
20230712,173800,125755862200,79900,79900,79900,79900,0
|
|
20230712,173700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,173600,125755862200,79900,79900,79900,79900,0
|
|
20230712,173500,125755862200,79900,79900,79900,79900,0
|
|
20230712,173400,125755862200,79900,79900,79900,79900,0
|
|
20230712,173300,125755862200,79900,79900,79900,79900,0
|
|
20230712,173200,125755862200,79900,79900,79900,79900,0
|
|
20230712,173100,125755862200,79900,79900,79900,79900,0
|
|
20230712,173000,125755862200,79900,79900,79900,79900,0
|
|
20230712,172900,125755862200,79900,79900,79900,79900,0
|
|
20230712,172800,125755862200,79900,79900,79900,79900,0
|
|
20230712,172700,125755862200,79900,79900,79900,79900,0
|
|
20230712,172600,125755862200,79900,79900,79900,79900,0
|
|
20230712,172500,125755862200,79900,79900,79900,79900,0
|
|
20230712,172400,125755862200,79900,79900,79900,79900,0
|
|
20230712,172300,125755862200,79900,79900,79900,79900,0
|
|
20230712,172200,125755862200,79900,79900,79900,79900,0
|
|
20230712,172100,125755862200,79900,79900,79900,79900,0
|
|
20230712,172000,125755862200,79900,79900,79900,79900,0
|
|
20230712,171900,125755862200,79900,79900,79900,79900,0
|
|
20230712,171800,125755862200,79900,79900,79900,79900,0
|
|
20230712,171700,125755862200,79900,79900,79900,79900,0
|
|
20230712,171600,125755862200,79900,79900,79900,79900,0
|
|
20230712,171500,125755862200,79900,79900,79900,79900,0
|
|
20230712,171400,125755862200,79900,79900,79900,79900,0
|
|
20230712,171300,125755862200,79900,79900,79900,79900,0
|
|
20230712,171200,125755862200,79900,79900,79900,79900,0
|
|
20230712,171100,125755862200,79900,79900,79900,79900,0
|
|
20230712,171000,125755862200,79900,79900,79900,79900,0
|
|
20230712,170900,125755862200,79900,79900,79900,79900,0
|
|
20230712,170800,125755862200,79900,79900,79900,79900,0
|
|
20230712,170700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,170600,125755862200,79900,79900,79900,79900,0
|
|
20230712,170500,125755862200,79900,79900,79900,79900,0
|
|
20230712,170400,125755862200,79900,79900,79900,79900,0
|
|
20230712,170300,125755862200,79900,79900,79900,79900,0
|
|
20230712,170200,125755862200,79900,79900,79900,79900,0
|
|
20230712,170100,125755862200,79900,79900,79900,79900,0
|
|
20230712,170000,125755862200,79900,79900,79900,79900,0
|
|
20230712,165900,125755862200,79900,79900,79900,79900,0
|
|
20230712,165800,125755862200,79900,79900,79900,79900,0
|
|
20230712,165700,125755862200,79900,79900,79900,79900,0
|
|
20230712,165600,125755862200,79900,79900,79900,79900,0
|
|
20230712,165500,125755862200,79900,79900,79900,79900,0
|
|
20230712,165400,125755862200,79900,79900,79900,79900,0
|
|
20230712,165300,125755862200,79900,79900,79900,79900,0
|
|
20230712,165200,125755862200,79900,79900,79900,79900,0
|
|
20230712,165100,125755862200,79900,79900,79900,79900,0
|
|
20230712,165000,125755862200,79900,79900,79900,79900,0
|
|
20230712,164900,125755862200,79900,79900,79900,79900,0
|
|
20230712,164800,125755862200,79900,79900,79900,79900,0
|
|
20230712,164700,125755862200,79900,79900,79900,79900,0
|
|
20230712,164600,125755862200,79900,79900,79900,79900,0
|
|
20230712,164500,125755862200,79900,79900,79900,79900,0
|
|
20230712,164400,125755862200,79900,79900,79900,79900,0
|
|
20230712,164300,125755862200,79900,79900,79900,79900,0
|
|
20230712,164200,125755862200,79900,79900,79900,79900,0
|
|
20230712,164100,125755862200,79900,79900,79900,79900,0
|
|
20230712,164000,125755862200,79900,79900,79900,79900,0
|
|
20230712,163900,125755862200,79900,79900,79900,79900,0
|
|
20230712,163800,125755862200,79900,79900,79900,79900,0
|
|
20230712,163700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,163600,125755862200,79900,79900,79900,79900,0
|
|
20230712,163500,125755862200,79900,79900,79900,79900,0
|
|
20230712,163400,125755862200,79900,79900,79900,79900,0
|
|
20230712,163300,125755862200,79900,79900,79900,79900,0
|
|
20230712,163200,125755862200,79900,79900,79900,79900,0
|
|
20230712,163100,125755862200,79900,79900,79900,79900,0
|
|
20230712,163000,125755862200,79900,79900,79900,79900,0
|
|
20230712,162900,125755862200,79900,79900,79900,79900,0
|
|
20230712,162800,125755862200,79900,79900,79900,79900,0
|
|
20230712,162700,125755862200,79900,79900,79900,79900,0
|
|
20230712,162600,125755862200,79900,79900,79900,79900,0
|
|
20230712,162500,125755862200,79900,79900,79900,79900,0
|
|
20230712,162400,125755862200,79900,79900,79900,79900,0
|
|
20230712,162300,125755862200,79900,79900,79900,79900,0
|
|
20230712,162200,125755862200,79900,79900,79900,79900,0
|
|
20230712,162100,125755862200,79900,79900,79900,79900,0
|
|
20230712,162000,125755862200,79900,79900,79900,79900,0
|
|
20230712,161900,125755862200,79900,79900,79900,79900,0
|
|
20230712,161800,125755862200,79900,79900,79900,79900,0
|
|
20230712,161700,125755862200,79900,79900,79900,79900,0
|
|
20230712,161600,125755862200,79900,79900,79900,79900,0
|
|
20230712,161500,125755862200,79900,79900,79900,79900,0
|
|
20230712,161400,125755862200,79900,79900,79900,79900,0
|
|
20230712,161300,125755862200,79900,79900,79900,79900,0
|
|
20230712,161200,125755862200,79900,79900,79900,79900,0
|
|
20230712,161100,125755862200,79900,79900,79900,79900,0
|
|
20230712,161000,125755862200,79900,79900,79900,79900,0
|
|
20230712,160900,125755862200,79900,79900,79900,79900,0
|
|
20230712,160800,125755862200,79900,79900,79900,79900,0
|
|
20230712,160700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,160600,125755862200,79900,79900,79900,79900,0
|
|
20230712,160500,125755862200,79900,79900,79900,79900,0
|
|
20230712,160400,125755862200,79900,79900,79900,79900,0
|
|
20230712,160300,125755862200,79900,79900,79900,79900,0
|
|
20230712,160200,125755862200,79900,79900,79900,79900,0
|
|
20230712,160100,125755862200,79900,79900,79900,79900,0
|
|
20230712,160000,125755862200,79900,79900,79900,79900,0
|
|
20230712,155900,125755862200,79900,79900,79900,79900,0
|
|
20230712,155800,125755862200,79900,79900,79900,79900,0
|
|
20230712,155700,125755862200,79900,79900,79900,79900,0
|
|
20230712,155600,125755862200,79900,79900,79900,79900,0
|
|
20230712,155500,125755862200,79900,79900,79900,79900,0
|
|
20230712,155400,125755862200,79900,79900,79900,79900,0
|
|
20230712,155300,125755862200,79900,79900,79900,79900,0
|
|
20230712,155200,125755862200,79900,79900,79900,79900,0
|
|
20230712,155100,125755862200,79900,79900,79900,79900,0
|
|
20230712,155000,125755862200,79900,79900,79900,79900,0
|
|
20230712,154900,125755862200,79900,79900,79900,79900,0
|
|
20230712,154800,125755862200,79900,79900,79900,79900,0
|
|
20230712,154700,125755862200,79900,79900,79900,79900,0
|
|
20230712,154600,125755862200,79900,79900,79900,79900,0
|
|
20230712,154500,125755862200,79900,79900,79900,79900,0
|
|
20230712,154400,125755862200,79900,79900,79900,79900,0
|
|
20230712,154300,125755862200,79900,79900,79900,79900,0
|
|
20230712,154200,125755862200,79900,79900,79900,79900,0
|
|
20230712,154100,125755862200,79900,79900,79900,79900,0
|
|
20230712,154000,125755862200,79900,79900,79900,79900,0
|
|
20230712,153900,125755862200,79900,79900,79900,79900,0
|
|
20230712,153800,125755862200,79900,79900,79900,79900,0
|
|
20230712,153700,125755862200,79900,79900,79900,79900,32439
|
|
20230712,153600,125755862200,79900,79900,79900,79900,0
|
|
20230712,153500,125755862200,79900,79900,79900,79900,0
|
|
20230712,153400,125755862200,79900,79900,79900,79900,0
|
|
20230712,153300,125755862200,79900,79900,79900,79900,0
|
|
20230712,153200,125755862200,79900,79900,79900,79900,0
|
|
20230712,153100,125755862200,79900,79900,79900,79900,0
|
|
20230712,153000,125755862200,79900,79900,79900,79900,32439
|
|
20230712,152900,123163986100,80100,80100,80100,80100,0
|
|
20230712,152800,123163986100,80100,80100,80100,80100,0
|
|
20230712,152700,123163986100,80100,80100,80100,80100,0
|
|
20230712,152600,123163986100,80100,80100,80100,80100,0
|
|
20230712,152500,123163986100,80100,80100,80100,80100,0
|
|
20230712,152400,123163986100,80100,80100,80100,80100,0
|
|
20230712,152300,123163986100,80100,80100,80100,80100,0
|
|
20230712,152200,123163986100,80100,80100,80100,80100,0
|
|
20230712,152100,123163986100,80100,80100,80100,80100,0
|
|
20230712,152000,123163986100,80100,80100,80100,80100,0
|
|
20230712,151900,123163986100,80100,80300,80300,79800,18590
|
|
20230712,151800,121675307700,80200,79600,80300,79500,11262
|
|
20230712,151700,120775672600,79600,79500,80100,79400,12370
|
|
20230712,151600,119788606100,79500,79200,79600,79000,4090
|
|
20230712,151500,119464152700,79200,79400,79500,78800,8832
|
|
20230712,151400,118765710900,79500,79300,79600,78800,10590
|
|
20230712,151300,117926571400,79300,79600,79700,79300,4993
|
|
20230712,151200,117529553900,79600,79400,80100,79100,14280
|
|
20230712,151100,116391964500,79400,79700,79700,79200,7527
|
|
20230712,151000,115793667900,79700,79000,79700,78700,7745
|
|
20230712,150900,115181153800,79000,78800,79200,78700,7528
|
|
20230712,150800,114586576700,78800,78900,78900,78200,12822
|
|
20230712,150700,113579079900,79000,79300,79300,78800,8619
|
|
20230712,150600,112897981900,79200,79100,79800,79000,10613
|
|
20230712,150500,112056165100,78900,80400,80400,78900,17634
|
|
20230712,150400,110650340000,80400,80700,80700,79900,17721
|
|
20230712,150300,109229547100,80700,79600,81200,79400,61060
|
|
20230712,150200,104312453800,79600,79300,79600,78700,8932
|
|
20230712,150100,103605211000,79300,78500,79600,78400,13745
|
|
20230712,150000,102520143800,78600,79800,79800,78500,22564
|
|
20230712,145900,100735255800,79800,78800,79800,78800,35976
|
|
20230712,145800,97879165400,78800,77500,79000,77400,31798
|
|
20230712,145700,95384816500,77500,77700,77900,77500,9909
|
|
20230712,145600,94614461700,77700,77400,77700,77300,5550
|
|
20230712,145500,94183917600,77400,77500,77600,77200,5925
|
|
20230712,145400,93725260200,77400,76900,77500,76800,11114
|
|
20230712,145300,92868033400,76800,76800,77000,76700,3124
|
|
20230712,145200,92627952800,76800,76100,76900,76100,7031
|
|
20230712,145100,92090114300,76100,75900,76300,75700,6837
|
|
20230712,145000,91570441800,75800,76900,77000,75500,30368
|
|
20230712,144900,89258662600,76900,77500,77600,76900,9229
|
|
20230712,144800,88546533400,77300,77400,77800,77000,7270
|
|
20230712,144700,87983972100,77400,77200,77600,77200,4162
|
|
20230712,144600,87661682400,77300,77100,78300,77100,18284
|
|
20230712,144500,86239672200,77200,77200,77300,77000,3605
|
|
20230712,144400,85961371000,77300,76500,77300,76400,5785
|
|
20230712,144300,85515301500,76400,76700,76900,76200,11300
|
|
20230712,144200,84650414200,76900,77100,77200,76500,9217
|
|
20230712,144100,83941958000,77100,77200,77300,77000,6365
|
|
20230712,144000,83451045100,77300,77500,77800,77300,5654
|
|
20230712,143900,83012413500,77500,77200,77600,77100,4717
|
|
20230712,143800,82647264500,77200,76900,77300,76900,5538
|
|
20230712,143700,82220188600,76900,77400,77600,76900,11818
|
|
20230712,143600,81308257200,77300,78000,78000,77200,7127
|
|
20230712,143500,80755859200,78000,77900,78600,77800,13067
|
|
20230712,143400,79733999800,77900,77200,77900,77000,11138
|
|
20230712,143300,78873730800,77100,77800,77900,77100,14009
|
|
20230712,143200,77789238100,77700,78800,78900,77700,22499
|
|
20230712,143100,76024718400,78800,77900,79000,77600,25367
|
|
20230712,143000,74035037100,77900,77700,78300,77000,15655
|
|
20230712,142900,72816205300,77700,76900,78400,76800,30408
|
|
20230712,142800,70449533600,76900,77300,77300,76800,15563
|
|
20230712,142700,69249550800,77200,75900,77300,75800,12139
|
|
20230712,142600,68320688600,75800,75600,76000,75300,8433
|
|
20230712,142500,67683650300,75600,76000,76100,75200,14236
|
|
20230712,142400,66608206800,76100,76900,77000,76000,12369
|
|
20230712,142300,65663085900,77000,76400,77400,76400,11663
|
|
20230712,142200,64764882500,76400,77300,77600,76400,21799
|
|
20230712,142100,63082962700,77400,76100,77500,76000,24951
|
|
20230712,142000,61163179100,76100,76100,76500,75400,15608
|
|
20230712,141900,59975592200,76100,75900,77000,75100,24881
|
|
20230712,141800,58083311600,75800,75300,75900,75000,15917
|
|
20230712,141700,56881156100,75400,76100,77500,74300,40327
|
|
20230712,141600,53813185600,76100,77500,77900,76000,45481
|
|
20230712,141500,50311577300,77500,79000,79400,77500,29179
|
|
20230712,141400,48022465500,79000,79400,79900,78100,28792
|
|
20230712,141300,45753896200,79500,79800,81300,79000,34999
|
|
20230712,141200,42951472600,79500,80800,81100,79100,45422
|
|
20230712,141100,39320447400,80900,81700,81700,80400,28629
|
|
20230712,141000,36996447600,81600,82500,83800,81200,49705
|
|
20230712,140900,32900300200,82500,82900,83300,80400,56828
|
|
20230712,140800,28244522900,82300,83600,84500,81600,92837
|
|
20230712,140700,20539555400,83700,80500,83700,78100,138473
|
|
20230712,140600,9366171000,76500,76500,76500,76500,0
|
|
20230712,140500,9366171000,76500,76500,76500,76500,0
|
|
20230712,140400,9366171000,76500,69600,76500,69500,40308
|
|
20230712,140300,6426611300,69600,69700,69800,69600,290
|
|
20230712,140200,6406399500,69700,69800,69800,69700,197
|
|
20230712,140100,6392650700,69800,69800,69900,69800,685
|
|
20230712,140000,6344784600,69800,69700,69800,69700,328
|
|
20230712,135900,6321906000,69700,69800,69800,69700,147
|
|
20230712,135800,6311657300,69700,69500,69700,69500,1041
|
|
20230712,135700,6239166400,69500,69500,69600,69500,279
|
|
20230712,135600,6219775200,69500,69600,69700,69500,308
|
|
20230712,135500,6198348400,69600,69600,69700,69400,3140
|
|
20230712,135400,5980087700,69700,69700,69700,69600,85
|
|
20230712,135300,5974164800,69700,69700,69800,69700,74
|
|
20230712,135200,5969006700,69700,69500,69700,69500,268
|
|
20230712,135100,5950342400,69600,69700,69800,69500,1675
|
|
20230712,135000,5833822800,69700,69900,69900,69700,252
|
|
20230712,134900,5816243600,69800,69800,69900,69700,331
|
|
20230712,134800,5793139700,69700,69800,69800,69700,152
|
|
20230712,134700,5782543800,69800,69800,69800,69700,318
|
|
20230712,134600,5760357400,69800,69800,69800,69700,143
|
|
20230712,134500,5750388300,69800,69700,69800,69700,141
|
|
20230712,134400,5740559500,69700,69700,69800,69600,286
|
|
20230712,134300,5720615900,69700,69800,69800,69700,262
|
|
20230712,134200,5702353200,69800,69800,69900,69700,607
|
|
20230712,134100,5659957300,69800,69900,69900,69800,149
|
|
20230712,134000,5649551800,69900,69900,69900,69800,147
|
|
20230712,133900,5639290700,69800,70000,70000,69800,525
|
|
20230712,133800,5602584800,70000,69900,70000,69900,128
|
|
20230712,133700,5593636600,70000,70100,70100,69900,333
|
|
20230712,133600,5570327900,70000,70000,70100,70000,112
|
|
20230712,133500,5562487100,70000,70100,70100,70000,261
|
|
20230712,133400,5544216300,70100,70000,70100,70000,139
|
|
20230712,133300,5534484400,70100,70100,70100,70000,160
|
|
20230712,133200,5523278700,70000,70100,70200,70000,287
|
|
20230712,133100,5503161500,70200,70100,70200,70100,544
|
|
20230712,133000,5465026100,70200,70200,70300,70100,45
|
|
20230712,132900,5461868000,70200,70200,70300,70100,233
|
|
20230712,132800,5445521100,70300,70300,70300,70100,1106
|
|
20230712,132700,5367791300,70300,70200,70300,70100,573
|
|
20230712,132600,5327573500,70100,70100,70200,70100,332
|
|
20230712,132500,5304269100,70200,69900,70200,69900,328
|
|
20230712,132400,5281279200,70100,69900,70100,69900,593
|
|
20230712,132300,5239740800,70000,69900,70000,69900,246
|
|
20230712,132200,5222522800,69900,70000,70000,69800,415
|
|
20230712,132100,5193514200,70000,69900,70100,69900,893
|
|
20230712,132000,5131007400,69900,69800,70000,69800,873
|
|
20230712,131900,5069945400,69900,69700,69900,69700,511
|
|
20230712,131800,5034288300,69800,69600,69800,69600,380
|
|
20230712,131700,5007778200,69700,69700,69800,69600,254
|
|
20230712,131600,4990074800,69700,69400,69700,69400,934
|
|
20230712,131500,4925153500,69400,69400,69400,69400,12
|
|
20230712,131400,4924320700,69400,69300,69400,69300,412
|
|
20230712,131300,4895729400,69300,69200,69400,69200,384
|
|
20230712,131200,4869119400,69300,69300,69300,69300,111
|
|
20230712,131100,4861427100,69200,69300,69300,69200,42
|
|
20230712,131000,4858516600,69400,69300,69400,69300,500
|
|
20230712,130900,4823824000,69300,69200,69300,69100,1225
|
|
20230712,130800,4738960200,69200,69200,69200,69100,15
|
|
20230712,130700,4737922900,69200,69200,69200,69100,167
|
|
20230712,130600,4726366700,69200,69300,69300,69200,16
|
|
20230712,130500,4725258600,69300,69300,69300,69300,80
|
|
20230712,130400,4719714600,69300,69300,69300,69300,15
|
|
20230712,130300,4718675100,69400,69300,69400,69300,16
|
|
20230712,130200,4717566200,69400,69300,69400,69300,26
|
|
20230712,130100,4715763300,69300,69400,69400,69300,121
|
|
20230712,130000,4707376600,69500,69500,69500,69400,10
|
|
20230712,125900,4706682400,69400,69300,69400,69300,402
|
|
20230712,125800,4678797900,69300,69300,69400,69200,759
|
|
20230712,125700,4626201300,69200,69300,69300,69200,699
|
|
20230712,125600,4577798300,69200,69300,69300,69200,28
|
|
20230712,125500,4575859400,69300,69300,69300,69300,172
|
|
20230712,125400,4563939800,69300,69400,69400,69300,153
|
|
20230712,125300,4553334800,69300,69300,69300,69300,36
|
|
20230712,125200,4550840000,69400,69300,69400,69300,37
|
|
20230712,125100,4548275300,69400,69400,69400,69400,31
|
|
20230712,125000,4546123900,69400,69300,69400,69200,211
|
|
20230712,124900,4531488800,69300,69400,69400,69300,118
|
|
20230712,124800,4523301200,69300,69400,69500,69300,450
|
|
20230712,124700,4492097200,69400,69400,69400,69400,70
|
|
20230712,124600,4487239200,69400,69400,69500,69400,25
|
|
20230712,124500,4485504000,69400,69500,69500,69400,25
|
|
20230712,124400,4483768900,69500,69500,69500,69500,22
|
|
20230712,124300,4482239900,69400,69600,69600,69400,121
|
|
20230712,124200,4473828100,69600,69600,69600,69600,1
|
|
20230712,124100,4473758500,69600,69600,69600,69500,183
|
|
20230712,124000,4461024600,69600,69700,69700,69600,105
|
|
20230712,123900,4453706400,69600,69500,69700,69500,188
|
|
20230712,123800,4440620400,69500,69500,69600,69500,323
|
|
20230712,123700,4418141800,69600,69400,69600,69400,1116
|
|
20230712,123600,4340539900,69400,69500,69500,69400,44
|
|
20230712,123500,4337484900,69400,69400,69400,69400,20
|
|
20230712,123400,4336096900,69400,69500,69500,69400,2
|
|
20230712,123300,4335958000,69500,69500,69500,69500,14
|
|
20230712,123200,4334985000,69500,69500,69500,69500,227
|
|
20230712,123100,4319208500,69500,69400,69500,69400,390
|
|
20230712,123000,4292141700,69400,69400,69400,69400,153
|
|
20230712,122900,4281523500,69400,69300,69400,69200,332
|
|
20230712,122800,4258516700,69300,69300,69300,69300,38
|
|
20230712,122700,4255883300,69300,69300,69300,69200,124
|
|
20230712,122600,4247302200,69200,69100,69200,69100,482
|
|
20230712,122500,4213959100,69100,69100,69100,69100,0
|
|
20230712,122400,4213959100,69100,69100,69100,69100,70
|
|
20230712,122300,4209122100,69100,69200,69200,69100,2
|
|
20230712,122200,4208983800,69200,69200,69200,69200,224
|
|
20230712,122100,4193483000,69300,69300,69300,69300,1
|
|
20230712,122000,4193413700,69300,69300,69300,69300,0
|
|
20230712,121900,4193413700,69300,69300,69300,69300,2
|
|
20230712,121800,4193275100,69300,69300,69300,69300,14
|
|
20230712,121700,4192304900,69300,69300,69300,69300,56
|
|
20230712,121600,4188424100,69200,69300,69300,69200,139
|
|
20230712,121500,4178791500,69300,69300,69300,69300,166
|
|
20230712,121400,4167287700,69300,69200,69300,69200,78
|
|
20230712,121300,4161890000,69200,69200,69200,69200,112
|
|
20230712,121200,4154139600,69200,69300,69300,69100,383
|
|
20230712,121100,4127647400,69300,69400,69400,69300,5
|
|
20230712,121000,4127300500,69400,69400,69400,69400,2
|
|
20230712,120900,4127161700,69400,69400,69400,69400,4
|
|
20230712,120800,4126884100,69400,69400,69400,69400,5
|
|
20230712,120700,4126537100,69300,69400,69400,69300,8
|
|
20230712,120600,4125982200,69300,69400,69400,69300,64
|
|
20230712,120500,4121546800,69300,69300,69300,69300,33
|
|
20230712,120400,4119259900,69300,69300,69300,69300,34
|
|
20230712,120300,4116903700,69300,69300,69300,69300,261
|
|
20230712,120200,4098816400,69300,69300,69300,69300,88
|
|
20230712,120100,4092718000,69300,69300,69300,69200,164
|
|
20230712,120000,4081361800,69200,69500,69500,69200,468
|
|
20230712,115900,4048906000,69500,69500,69500,69400,16
|
|
20230712,115800,4047794100,69500,69400,69500,69400,31
|
|
20230712,115700,4045642100,69400,69500,69500,69400,4
|
|
20230712,115600,4045364200,69400,69500,69500,69400,8
|
|
20230712,115500,4044808900,69400,69400,69400,69300,365
|
|
20230712,115400,4019481900,69400,69400,69400,69300,103
|
|
20230712,115300,4012338800,69400,69300,69400,69300,501
|
|
20230712,115200,3977619400,69400,69400,69400,69400,139
|
|
20230712,115100,3967972800,69400,69400,69400,69300,16
|
|
20230712,115000,3966862700,69400,69500,69500,69400,268
|
|
20230712,114900,3948253500,69500,69200,69500,69200,1315
|
|
20230712,114800,3857083500,69300,69300,69300,69300,12
|
|
20230712,114700,3856251900,69300,69200,69300,69200,703
|
|
20230712,114600,3807603800,69200,69200,69200,69200,20
|
|
20230712,114500,3806219800,69200,69100,69200,69100,11
|
|
20230712,114400,3805459600,69100,69200,69200,69100,39
|
|
20230712,114300,3802762800,69200,69200,69200,69200,18
|
|
20230712,114200,3801517200,69200,69200,69200,69200,152
|
|
20230712,114100,3790998800,69200,69100,69200,69100,49
|
|
20230712,114000,3787608600,69100,69100,69100,69100,2
|
|
20230712,113900,3787470400,69100,69100,69100,69100,5
|
|
20230712,113800,3787124900,69100,69100,69100,69100,20
|
|
20230712,113700,3785742900,69100,69100,69100,69100,10
|
|
20230712,113600,3785051900,69200,69200,69200,69200,100
|
|
20230712,113500,3778131900,69200,69100,69200,69100,24
|
|
20230712,113400,3776473100,69200,69100,69200,69100,261
|
|
20230712,113300,3758426900,69100,69100,69100,69100,38
|
|
20230712,113200,3755801100,69100,69100,69100,69100,127
|
|
20230712,113100,3747025400,69000,69000,69100,69000,216
|
|
20230712,113000,3732106000,69000,69000,69000,69000,34
|
|
20230712,112900,3729760000,69000,69000,69000,69000,182
|
|
20230712,112800,3717202000,69000,69100,69100,69000,25
|
|
20230712,112700,3715476600,69000,69000,69000,69000,168
|
|
20230712,112600,3703884600,69100,69100,69100,69000,140
|
|
20230712,112500,3694218700,69000,69200,69200,69000,96
|
|
20230712,112400,3687587200,69300,69300,69300,69300,6
|
|
20230712,112300,3687171400,69200,69200,69300,69200,575
|
|
20230712,112200,3647378900,69100,69100,69100,69000,339
|
|
20230712,112100,3623954200,69100,69100,69100,69100,1
|
|
20230712,112000,3623885100,69100,69000,69100,69000,28
|
|
20230712,111900,3621953000,69000,69000,69000,69000,91
|
|
20230712,111800,3615674000,69000,69000,69000,69000,39
|
|
20230712,111700,3612983000,69000,69000,69000,69000,260
|
|
20230712,111600,3595043000,69000,69000,69000,69000,48
|
|
20230712,111500,3591731000,68900,68900,68900,68900,5
|
|
20230712,111400,3591386500,68900,68900,68900,68900,158
|
|
20230712,111300,3580500300,68900,69000,69100,68900,340
|
|
20230712,111200,3557041700,69000,69100,69100,69000,16
|
|
20230712,111100,3555936700,69100,69100,69100,69100,21
|
|
20230712,111000,3554485600,69100,69000,69100,68900,775
|
|
20230712,110900,3501009300,68900,68900,68900,68900,33
|
|
20230712,110800,3498735600,69000,69000,69000,69000,130
|
|
20230712,110700,3489765600,69000,68900,69000,68900,118
|
|
20230712,110600,3481625400,68900,69000,69000,68900,73
|
|
20230712,110500,3476593100,69000,69000,69000,68900,557
|
|
20230712,110400,3438210200,69000,68900,69000,68900,35
|
|
20230712,110300,3435796400,68900,68900,69000,68900,17
|
|
20230712,110200,3434624500,69000,69000,69000,69000,57
|
|
20230712,110100,3430691500,69000,69000,69000,69000,21
|
|
20230712,110000,3429242500,69000,69000,69000,69000,69
|
|
20230712,105900,3424481500,69100,69000,69100,69000,40
|
|
20230712,105800,3421721300,69000,68900,69000,68900,247
|
|
20230712,105700,3404688300,69000,68900,69000,68900,50
|
|
20230712,105600,3401238500,68900,68900,68900,68900,665
|
|
20230712,105500,3355420000,68800,68800,68900,68800,431
|
|
20230712,105400,3325755600,68800,69000,69100,68800,896
|
|
20230712,105300,3264015100,69100,69000,69100,68900,100
|
|
20230712,105200,3257117300,69000,68900,69000,68900,218
|
|
20230712,105100,3242086700,68900,68900,69000,68900,231
|
|
20230712,105000,3226149400,69000,69000,69000,69000,225
|
|
20230712,104900,3210624400,69000,68900,69000,68900,205
|
|
20230712,104800,3196483300,68900,68900,68900,68800,1424
|
|
20230712,104700,3098411300,68900,68800,68900,68800,231
|
|
20230712,104600,3082495500,68900,68800,68900,68800,33
|
|
20230712,104500,3080223400,68800,68900,68900,68800,24
|
|
20230712,104400,3078571000,68900,68900,68900,68800,35
|
|
20230712,104300,3076162200,68800,68800,68800,68800,1565
|
|
20230712,104200,2968490200,68900,68900,68900,68800,3364
|
|
20230712,104100,2736710700,68900,69000,69000,68900,1439
|
|
20230712,104000,2637422700,69000,69100,69100,69000,25
|
|
20230712,103900,2635697600,69000,69000,69000,69000,88
|
|
20230712,103800,2629625600,69000,69100,69100,69000,316
|
|
20230712,103700,2607817400,69100,69100,69100,69100,19
|
|
20230712,103600,2606504500,69100,69000,69100,69000,19
|
|
20230712,103500,2605192700,69000,69000,69000,69000,20
|
|
20230712,103400,2603812700,69000,69100,69100,69000,8
|
|
20230712,103300,2603260200,69100,69100,69100,69000,23
|
|
20230712,103200,2601671900,69000,69100,69100,69000,122
|
|
20230712,103100,2593253700,69100,69100,69100,69100,2
|
|
20230712,103000,2593115500,69100,69000,69100,69000,270
|
|
20230712,102900,2574463900,69100,69100,69100,69000,21
|
|
20230712,102800,2573013000,69100,69000,69100,69000,35
|
|
20230712,102700,2570594700,69100,69100,69100,69100,36
|
|
20230712,102600,2568107100,69100,69100,69100,69000,60
|
|
20230712,102500,2563962200,69100,69100,69100,69000,31
|
|
20230712,102400,2561822100,69000,69000,69100,69000,222
|
|
20230712,102300,2546503900,69100,69100,69100,69000,30
|
|
20230712,102200,2544431000,69100,69100,69200,69000,1402
|
|
20230712,102100,2447575500,69200,69200,69200,69200,31
|
|
20230712,102000,2445430300,69200,69100,69200,69100,34
|
|
20230712,101900,2443080500,69100,69200,69200,69100,8
|
|
20230712,101800,2442527400,69200,69200,69200,69200,4
|
|
20230712,101700,2442250600,69200,69200,69200,69200,2
|
|
20230712,101600,2442112200,69200,69200,69200,69100,14
|
|
20230712,101500,2441143800,69100,69200,69200,69100,3
|
|
20230712,101400,2440936400,69200,69100,69200,69100,106
|
|
20230712,101300,2433611200,69100,69200,69200,69100,31
|
|
20230712,101200,2431468800,69200,69100,69200,69100,110
|
|
20230712,101100,2423857000,69200,69100,69200,69100,54
|
|
20230712,101000,2420124100,69100,69100,69300,69000,14
|
|
20230712,100900,2419156800,69100,68900,69100,68900,2231
|
|
20230712,100800,2265226600,68900,69000,69000,68900,112
|
|
20230712,100700,2257499000,68900,69000,69000,68900,790
|
|
20230712,100600,2202991600,69000,69100,69100,69000,31
|
|
20230712,100500,2200850700,69000,69000,69000,69000,79
|
|
20230712,100400,2195399700,69000,69100,69100,69000,125
|
|
20230712,100300,2186773300,69100,69200,69200,69100,1229
|
|
20230712,100200,2101847800,69200,69200,69200,69200,226
|
|
20230712,100100,2086208600,69200,69100,69200,69100,122
|
|
20230712,100000,2077766700,69100,69200,69300,69100,45
|
|
20230712,095900,2074652500,69200,69300,69300,69200,184
|
|
20230712,095800,2061916800,69200,69100,69300,69100,146
|
|
20230712,095700,2051812200,69100,69100,69100,69100,1253
|
|
20230712,095600,1965229900,69100,69100,69100,69000,21
|
|
20230712,095500,1963778900,69100,69000,69100,69000,1053
|
|
20230712,095400,1891120900,69000,69200,69200,69000,831
|
|
20230712,095300,1833712300,69200,69200,69200,69100,214
|
|
20230712,095200,1818904800,69200,69100,69200,69100,106
|
|
20230712,095100,1811576600,69100,69200,69200,69100,356
|
|
20230712,095000,1786976000,69200,69100,69200,69100,38
|
|
20230712,094900,1784347600,69100,69400,69400,69100,503
|
|
20230712,094800,1749546600,69400,69500,69500,69400,112
|
|
20230712,094700,1741772700,69500,69500,69500,69500,86
|
|
20230712,094600,1735795700,69500,69300,69500,69300,313
|
|
20230712,094500,1714070700,69300,69300,69300,69200,357
|
|
20230712,094400,1689332000,69200,69200,69200,69200,415
|
|
20230712,094300,1660614000,69200,69100,69200,69100,517
|
|
20230712,094200,1624844900,69100,69200,69200,69100,797
|
|
20230712,094100,1569694300,69300,69200,69300,69200,252
|
|
20230712,094000,1552253500,69300,69300,69300,69200,1211
|
|
20230712,093900,1468339000,69400,69400,69400,69400,9
|
|
20230712,093800,1467714400,69300,69300,69400,69300,89
|
|
20230712,093700,1461546000,69300,69300,69400,69300,76
|
|
20230712,093600,1456278000,69300,69300,69300,69200,1465
|
|
20230712,093500,1354758500,69300,69500,69500,69300,355
|
|
20230712,093400,1330121300,69400,69500,69500,69400,308
|
|
20230712,093300,1308730400,69400,69400,69500,69400,549
|
|
20230712,093200,1270624200,69400,69400,69500,69300,295
|
|
20230712,093100,1250152400,69500,69300,69500,69300,693
|
|
20230712,093000,1202075000,69300,69400,69400,69300,252
|
|
20230712,092900,1184607200,69400,69400,69500,69400,74
|
|
20230712,092800,1179471100,69400,69300,69400,69300,458
|
|
20230712,092700,1147708900,69300,69500,69500,69300,1097
|
|
20230712,092600,1071602500,69400,69300,69500,69300,340
|
|
20230712,092500,1048023400,69300,69400,69500,69300,146
|
|
20230712,092400,1037890900,69400,69800,69800,69300,1737
|
|
20230712,092300,917074800,69800,70000,70000,69800,379
|
|
20230712,092200,890576600,70000,69900,70100,69900,217
|
|
20230712,092100,875390000,69900,70000,70000,69900,147
|
|
20230712,092000,865111000,70000,70100,70100,70000,51
|
|
20230712,091900,861540900,70100,70100,70100,70100,28
|
|
20230712,091800,859578100,70000,70000,70000,70000,7
|
|
20230712,091700,859088100,69900,70200,70200,69900,1274
|
|
20230712,091600,769930100,70200,70100,70200,70000,475
|
|
20230712,091500,736637000,70000,70200,70200,70000,156
|
|
20230712,091400,725704000,70100,70000,70100,70000,325
|
|
20230712,091300,702944600,70100,70300,70400,70100,160
|
|
20230712,091200,691717800,70300,69900,70400,69900,258
|
|
20230712,091100,673598500,69900,70200,70400,69900,1653
|
|
20230712,091000,557514100,70200,69800,70200,69800,403
|
|
20230712,090900,529277300,69800,69800,70000,69800,174
|
|
20230712,090800,517121400,69800,69600,69900,69600,715
|
|
20230712,090700,467290300,69800,69300,69800,69300,590
|
|
20230712,090600,426338500,69300,69400,69400,69200,1039
|
|
20230712,090500,354429700,69400,69300,69400,69300,671
|
|
20230712,090400,307929300,69400,69300,69500,69300,640
|
|
20230712,090300,263567100,69300,69400,69400,69200,924
|
|
20230712,090200,199541800,69400,69500,69600,69200,998
|
|
20230712,090100,130257600,69600,69900,69900,69500,568
|
|
20230712,090000,90756700,69500,69600,69600,69500,1303
|