637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,193300,40991996300,87000,87000,87000,87000,0
|
|
20230717,193200,40991996300,87000,87000,87000,87000,0
|
|
20230717,193100,40991996300,87000,87000,87000,87000,0
|
|
20230717,193000,40991996300,87000,87000,87000,87000,0
|
|
20230717,192900,40991996300,87000,87000,87000,87000,0
|
|
20230717,192800,40991996300,87000,87000,87000,87000,0
|
|
20230717,192700,40991996300,87000,87000,87000,87000,0
|
|
20230717,192600,40991996300,87000,87000,87000,87000,0
|
|
20230717,192500,40991996300,87000,87000,87000,87000,0
|
|
20230717,192400,40991996300,87000,87000,87000,87000,0
|
|
20230717,192300,40991996300,87000,87000,87000,87000,0
|
|
20230717,192200,40991996300,87000,87000,87000,87000,0
|
|
20230717,192100,40991996300,87000,87000,87000,87000,0
|
|
20230717,192000,40991996300,87000,87000,87000,87000,0
|
|
20230717,191900,40991996300,87000,87000,87000,87000,0
|
|
20230717,191800,40991996300,87000,87000,87000,87000,0
|
|
20230717,191700,40991996300,87000,87000,87000,87000,0
|
|
20230717,191600,40991996300,87000,87000,87000,87000,0
|
|
20230717,191500,40991996300,87000,87000,87000,87000,0
|
|
20230717,191400,40991996300,87000,87000,87000,87000,0
|
|
20230717,191300,40991996300,87000,87000,87000,87000,0
|
|
20230717,191200,40991996300,87000,87000,87000,87000,0
|
|
20230717,191100,40991996300,87000,87000,87000,87000,0
|
|
20230717,191000,40991996300,87000,87000,87000,87000,0
|
|
20230717,190900,40991996300,87000,87000,87000,87000,0
|
|
20230717,190800,40991996300,87000,87000,87000,87000,0
|
|
20230717,190700,40991996300,87000,87000,87000,87000,0
|
|
20230717,190600,40991996300,87000,87000,87000,87000,0
|
|
20230717,190500,40991996300,87000,87000,87000,87000,0
|
|
20230717,190400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,190300,40991996300,87000,87000,87000,87000,0
|
|
20230717,190200,40991996300,87000,87000,87000,87000,0
|
|
20230717,190100,40991996300,87000,87000,87000,87000,0
|
|
20230717,190000,40991996300,87000,87000,87000,87000,0
|
|
20230717,185900,40991996300,87000,87000,87000,87000,0
|
|
20230717,185800,40991996300,87000,87000,87000,87000,0
|
|
20230717,185700,40991996300,87000,87000,87000,87000,0
|
|
20230717,185600,40991996300,87000,87000,87000,87000,0
|
|
20230717,185500,40991996300,87000,87000,87000,87000,0
|
|
20230717,185400,40991996300,87000,87000,87000,87000,0
|
|
20230717,185300,40991996300,87000,87000,87000,87000,0
|
|
20230717,185200,40991996300,87000,87000,87000,87000,0
|
|
20230717,185100,40991996300,87000,87000,87000,87000,0
|
|
20230717,185000,40991996300,87000,87000,87000,87000,0
|
|
20230717,184900,40991996300,87000,87000,87000,87000,0
|
|
20230717,184800,40991996300,87000,87000,87000,87000,0
|
|
20230717,184700,40991996300,87000,87000,87000,87000,0
|
|
20230717,184600,40991996300,87000,87000,87000,87000,0
|
|
20230717,184500,40991996300,87000,87000,87000,87000,0
|
|
20230717,184400,40991996300,87000,87000,87000,87000,0
|
|
20230717,184300,40991996300,87000,87000,87000,87000,0
|
|
20230717,184200,40991996300,87000,87000,87000,87000,0
|
|
20230717,184100,40991996300,87000,87000,87000,87000,0
|
|
20230717,184000,40991996300,87000,87000,87000,87000,0
|
|
20230717,183900,40991996300,87000,87000,87000,87000,0
|
|
20230717,183800,40991996300,87000,87000,87000,87000,0
|
|
20230717,183700,40991996300,87000,87000,87000,87000,0
|
|
20230717,183600,40991996300,87000,87000,87000,87000,0
|
|
20230717,183500,40991996300,87000,87000,87000,87000,0
|
|
20230717,183400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,183300,40991996300,87000,87000,87000,87000,0
|
|
20230717,183200,40991996300,87000,87000,87000,87000,0
|
|
20230717,183100,40991996300,87000,87000,87000,87000,0
|
|
20230717,183000,40991996300,87000,87000,87000,87000,0
|
|
20230717,182900,40991996300,87000,87000,87000,87000,0
|
|
20230717,182800,40991996300,87000,87000,87000,87000,0
|
|
20230717,182700,40991996300,87000,87000,87000,87000,0
|
|
20230717,182600,40991996300,87000,87000,87000,87000,0
|
|
20230717,182500,40991996300,87000,87000,87000,87000,0
|
|
20230717,182400,40991996300,87000,87000,87000,87000,0
|
|
20230717,182300,40991996300,87000,87000,87000,87000,0
|
|
20230717,182200,40991996300,87000,87000,87000,87000,0
|
|
20230717,182100,40991996300,87000,87000,87000,87000,0
|
|
20230717,182000,40991996300,87000,87000,87000,87000,0
|
|
20230717,181900,40991996300,87000,87000,87000,87000,0
|
|
20230717,181800,40991996300,87000,87000,87000,87000,0
|
|
20230717,181700,40991996300,87000,87000,87000,87000,0
|
|
20230717,181600,40991996300,87000,87000,87000,87000,0
|
|
20230717,181500,40991996300,87000,87000,87000,87000,0
|
|
20230717,181400,40991996300,87000,87000,87000,87000,0
|
|
20230717,181300,40991996300,87000,87000,87000,87000,0
|
|
20230717,181200,40991996300,87000,87000,87000,87000,0
|
|
20230717,181100,40991996300,87000,87000,87000,87000,0
|
|
20230717,181000,40991996300,87000,87000,87000,87000,0
|
|
20230717,180900,40991996300,87000,87000,87000,87000,0
|
|
20230717,180800,40991996300,87000,87000,87000,87000,0
|
|
20230717,180700,40991996300,87000,87000,87000,87000,0
|
|
20230717,180600,40991996300,87000,87000,87000,87000,0
|
|
20230717,180500,40991996300,87000,87000,87000,87000,0
|
|
20230717,180400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,180300,40991996300,87000,87000,87000,87000,0
|
|
20230717,180200,40991996300,87000,87000,87000,87000,0
|
|
20230717,180100,40991996300,87000,87000,87000,87000,0
|
|
20230717,180000,40991996300,87000,87000,87000,87000,0
|
|
20230717,175900,40991996300,87000,87000,87000,87000,0
|
|
20230717,175800,40991996300,87000,87000,87000,87000,0
|
|
20230717,175700,40991996300,87000,87000,87000,87000,0
|
|
20230717,175600,40991996300,87000,87000,87000,87000,0
|
|
20230717,175500,40991996300,87000,87000,87000,87000,0
|
|
20230717,175400,40991996300,87000,87000,87000,87000,0
|
|
20230717,175300,40991996300,87000,87000,87000,87000,0
|
|
20230717,175200,40991996300,87000,87000,87000,87000,0
|
|
20230717,175100,40991996300,87000,87000,87000,87000,0
|
|
20230717,175000,40991996300,87000,87000,87000,87000,0
|
|
20230717,174900,40991996300,87000,87000,87000,87000,0
|
|
20230717,174800,40991996300,87000,87000,87000,87000,0
|
|
20230717,174700,40991996300,87000,87000,87000,87000,0
|
|
20230717,174600,40991996300,87000,87000,87000,87000,0
|
|
20230717,174500,40991996300,87000,87000,87000,87000,0
|
|
20230717,174400,40991996300,87000,87000,87000,87000,0
|
|
20230717,174300,40991996300,87000,87000,87000,87000,0
|
|
20230717,174200,40991996300,87000,87000,87000,87000,0
|
|
20230717,174100,40991996300,87000,87000,87000,87000,0
|
|
20230717,174000,40991996300,87000,87000,87000,87000,0
|
|
20230717,173900,40991996300,87000,87000,87000,87000,0
|
|
20230717,173800,40991996300,87000,87000,87000,87000,0
|
|
20230717,173700,40991996300,87000,87000,87000,87000,0
|
|
20230717,173600,40991996300,87000,87000,87000,87000,0
|
|
20230717,173500,40991996300,87000,87000,87000,87000,0
|
|
20230717,173400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,173300,40991996300,87000,87000,87000,87000,0
|
|
20230717,173200,40991996300,87000,87000,87000,87000,0
|
|
20230717,173100,40991996300,87000,87000,87000,87000,0
|
|
20230717,173000,40991996300,87000,87000,87000,87000,0
|
|
20230717,172900,40991996300,87000,87000,87000,87000,0
|
|
20230717,172800,40991996300,87000,87000,87000,87000,0
|
|
20230717,172700,40991996300,87000,87000,87000,87000,0
|
|
20230717,172600,40991996300,87000,87000,87000,87000,0
|
|
20230717,172500,40991996300,87000,87000,87000,87000,0
|
|
20230717,172400,40991996300,87000,87000,87000,87000,0
|
|
20230717,172300,40991996300,87000,87000,87000,87000,0
|
|
20230717,172200,40991996300,87000,87000,87000,87000,0
|
|
20230717,172100,40991996300,87000,87000,87000,87000,0
|
|
20230717,172000,40991996300,87000,87000,87000,87000,0
|
|
20230717,171900,40991996300,87000,87000,87000,87000,0
|
|
20230717,171800,40991996300,87000,87000,87000,87000,0
|
|
20230717,171700,40991996300,87000,87000,87000,87000,0
|
|
20230717,171600,40991996300,87000,87000,87000,87000,0
|
|
20230717,171500,40991996300,87000,87000,87000,87000,0
|
|
20230717,171400,40991996300,87000,87000,87000,87000,0
|
|
20230717,171300,40991996300,87000,87000,87000,87000,0
|
|
20230717,171200,40991996300,87000,87000,87000,87000,0
|
|
20230717,171100,40991996300,87000,87000,87000,87000,0
|
|
20230717,171000,40991996300,87000,87000,87000,87000,0
|
|
20230717,170900,40991996300,87000,87000,87000,87000,0
|
|
20230717,170800,40991996300,87000,87000,87000,87000,0
|
|
20230717,170700,40991996300,87000,87000,87000,87000,0
|
|
20230717,170600,40991996300,87000,87000,87000,87000,0
|
|
20230717,170500,40991996300,87000,87000,87000,87000,0
|
|
20230717,170400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,170300,40991996300,87000,87000,87000,87000,0
|
|
20230717,170200,40991996300,87000,87000,87000,87000,0
|
|
20230717,170100,40991996300,87000,87000,87000,87000,0
|
|
20230717,170000,40991996300,87000,87000,87000,87000,0
|
|
20230717,165900,40991996300,87000,87000,87000,87000,0
|
|
20230717,165800,40991996300,87000,87000,87000,87000,0
|
|
20230717,165700,40991996300,87000,87000,87000,87000,0
|
|
20230717,165600,40991996300,87000,87000,87000,87000,0
|
|
20230717,165500,40991996300,87000,87000,87000,87000,0
|
|
20230717,165400,40991996300,87000,87000,87000,87000,0
|
|
20230717,165300,40991996300,87000,87000,87000,87000,0
|
|
20230717,165200,40991996300,87000,87000,87000,87000,0
|
|
20230717,165100,40991996300,87000,87000,87000,87000,0
|
|
20230717,165000,40991996300,87000,87000,87000,87000,0
|
|
20230717,164900,40991996300,87000,87000,87000,87000,0
|
|
20230717,164800,40991996300,87000,87000,87000,87000,0
|
|
20230717,164700,40991996300,87000,87000,87000,87000,0
|
|
20230717,164600,40991996300,87000,87000,87000,87000,0
|
|
20230717,164500,40991996300,87000,87000,87000,87000,0
|
|
20230717,164400,40991996300,87000,87000,87000,87000,0
|
|
20230717,164300,40991996300,87000,87000,87000,87000,0
|
|
20230717,164200,40991996300,87000,87000,87000,87000,0
|
|
20230717,164100,40991996300,87000,87000,87000,87000,0
|
|
20230717,164000,40991996300,87000,87000,87000,87000,0
|
|
20230717,163900,40991996300,87000,87000,87000,87000,0
|
|
20230717,163800,40991996300,87000,87000,87000,87000,0
|
|
20230717,163700,40991996300,87000,87000,87000,87000,0
|
|
20230717,163600,40991996300,87000,87000,87000,87000,0
|
|
20230717,163500,40991996300,87000,87000,87000,87000,0
|
|
20230717,163400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,163300,40991996300,87000,87000,87000,87000,0
|
|
20230717,163200,40991996300,87000,87000,87000,87000,0
|
|
20230717,163100,40991996300,87000,87000,87000,87000,0
|
|
20230717,163000,40991996300,87000,87000,87000,87000,0
|
|
20230717,162900,40991996300,87000,87000,87000,87000,0
|
|
20230717,162800,40991996300,87000,87000,87000,87000,0
|
|
20230717,162700,40991996300,87000,87000,87000,87000,0
|
|
20230717,162600,40991996300,87000,87000,87000,87000,0
|
|
20230717,162500,40991996300,87000,87000,87000,87000,0
|
|
20230717,162400,40991996300,87000,87000,87000,87000,0
|
|
20230717,162300,40991996300,87000,87000,87000,87000,0
|
|
20230717,162200,40991996300,87000,87000,87000,87000,0
|
|
20230717,162100,40991996300,87000,87000,87000,87000,0
|
|
20230717,162000,40991996300,87000,87000,87000,87000,0
|
|
20230717,161900,40991996300,87000,87000,87000,87000,0
|
|
20230717,161800,40991996300,87000,87000,87000,87000,0
|
|
20230717,161700,40991996300,87000,87000,87000,87000,0
|
|
20230717,161600,40991996300,87000,87000,87000,87000,0
|
|
20230717,161500,40991996300,87000,87000,87000,87000,0
|
|
20230717,161400,40991996300,87000,87000,87000,87000,0
|
|
20230717,161300,40991996300,87000,87000,87000,87000,0
|
|
20230717,161200,40991996300,87000,87000,87000,87000,0
|
|
20230717,161100,40991996300,87000,87000,87000,87000,0
|
|
20230717,161000,40991996300,87000,87000,87000,87000,0
|
|
20230717,160900,40991996300,87000,87000,87000,87000,0
|
|
20230717,160800,40991996300,87000,87000,87000,87000,0
|
|
20230717,160700,40991996300,87000,87000,87000,87000,0
|
|
20230717,160600,40991996300,87000,87000,87000,87000,0
|
|
20230717,160500,40991996300,87000,87000,87000,87000,0
|
|
20230717,160400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,160300,40991996300,87000,87000,87000,87000,0
|
|
20230717,160200,40991996300,87000,87000,87000,87000,0
|
|
20230717,160100,40991996300,87000,87000,87000,87000,0
|
|
20230717,160000,40991996300,87000,87000,87000,87000,0
|
|
20230717,155900,40991996300,87000,87000,87000,87000,0
|
|
20230717,155800,40991996300,87000,87000,87000,87000,0
|
|
20230717,155700,40991996300,87000,87000,87000,87000,0
|
|
20230717,155600,40991996300,87000,87000,87000,87000,0
|
|
20230717,155500,40991996300,87000,87000,87000,87000,0
|
|
20230717,155400,40991996300,87000,87000,87000,87000,0
|
|
20230717,155300,40991996300,87000,87000,87000,87000,0
|
|
20230717,155200,40991996300,87000,87000,87000,87000,0
|
|
20230717,155100,40991996300,87000,87000,87000,87000,0
|
|
20230717,155000,40991996300,87000,87000,87000,87000,0
|
|
20230717,154900,40991996300,87000,87000,87000,87000,0
|
|
20230717,154800,40991996300,87000,87000,87000,87000,0
|
|
20230717,154700,40991996300,87000,87000,87000,87000,0
|
|
20230717,154600,40991996300,87000,87000,87000,87000,0
|
|
20230717,154500,40991996300,87000,87000,87000,87000,0
|
|
20230717,154400,40991996300,87000,87000,87000,87000,0
|
|
20230717,154300,40991996300,87000,87000,87000,87000,0
|
|
20230717,154200,40991996300,87000,87000,87000,87000,0
|
|
20230717,154100,40991996300,87000,87000,87000,87000,0
|
|
20230717,154000,40991996300,87000,87000,87000,87000,0
|
|
20230717,153900,40991996300,87000,87000,87000,87000,0
|
|
20230717,153800,40991996300,87000,87000,87000,87000,0
|
|
20230717,153700,40991996300,87000,87000,87000,87000,0
|
|
20230717,153600,40991996300,87000,87000,87000,87000,0
|
|
20230717,153500,40991996300,87000,87000,87000,87000,0
|
|
20230717,153400,40991996300,87000,87000,87000,87000,11269
|
|
20230717,153300,40991996300,87000,87000,87000,87000,0
|
|
20230717,153200,40991996300,87000,87000,87000,87000,0
|
|
20230717,153100,40991996300,87000,87000,87000,87000,0
|
|
20230717,153000,40991996300,87000,87000,87000,87000,11269
|
|
20230717,152900,40011593300,86900,86900,86900,86900,0
|
|
20230717,152800,40011593300,86900,86900,86900,86900,0
|
|
20230717,152700,40011593300,86900,86900,86900,86900,0
|
|
20230717,152600,40011593300,86900,86900,86900,86900,0
|
|
20230717,152500,40011593300,86900,86900,86900,86900,0
|
|
20230717,152400,40011593300,86900,86900,86900,86900,0
|
|
20230717,152300,40011593300,86900,86900,86900,86900,0
|
|
20230717,152200,40011593300,86900,86900,86900,86900,0
|
|
20230717,152100,40011593300,86900,86900,86900,86900,0
|
|
20230717,152000,40011593300,86900,86900,86900,86900,0
|
|
20230717,151900,40011593300,86900,87000,87200,86900,4538
|
|
20230717,151800,39616952600,87000,86900,87100,86900,3561
|
|
20230717,151700,39307211200,87000,87100,87100,87000,5455
|
|
20230717,151600,38832591300,87100,87200,87200,87000,4715
|
|
20230717,151500,38421859400,87200,87100,87200,87100,582
|
|
20230717,151400,38371125700,87200,87200,87200,87100,1317
|
|
20230717,151300,38256335500,87200,87200,87300,87200,1121
|
|
20230717,151200,38158583400,87200,87300,87300,87200,554
|
|
20230717,151100,38110237100,87300,87200,87300,87200,1497
|
|
20230717,151000,37979552200,87300,87200,87300,87200,1592
|
|
20230717,150900,37840718300,87200,87200,87300,87100,2027
|
|
20230717,150800,37664009600,87200,87400,87400,87200,6052
|
|
20230717,150700,37135743100,87500,87500,87500,87400,1728
|
|
20230717,150600,36984709200,87500,87500,87500,87400,782
|
|
20230717,150500,36916286000,87500,87500,87500,87400,634
|
|
20230717,150400,36860828700,87400,87500,87600,87400,821
|
|
20230717,150300,36788995800,87600,87600,87700,87500,2399
|
|
20230717,150200,36578878300,87600,87700,87700,87600,517
|
|
20230717,150100,36533547600,87600,87700,87700,87600,149
|
|
20230717,150000,36520485100,87600,87800,87800,87600,466
|
|
20230717,145900,36479648400,87800,87800,87900,87800,46
|
|
20230717,145800,36475609300,87700,87700,87900,87700,429
|
|
20230717,145700,36437918500,87800,87600,87800,87600,838
|
|
20230717,145600,36364387000,87700,87800,87800,87600,272
|
|
20230717,145500,36340531000,87800,87600,87800,87600,1065
|
|
20230717,145400,36247065600,87700,87600,87700,87600,356
|
|
20230717,145300,36215855600,87600,87700,87900,87500,3304
|
|
20230717,145200,35925573500,87700,87600,87700,87500,895
|
|
20230717,145100,35847229200,87600,87600,87600,87500,200
|
|
20230717,145000,35829714900,87600,87600,87600,87500,1214
|
|
20230717,144900,35723474000,87600,87700,87700,87600,814
|
|
20230717,144800,35652162000,87700,87600,87700,87600,610
|
|
20230717,144700,35598712100,87600,87900,87900,87600,773
|
|
20230717,144600,35530938800,87800,88000,88000,87700,126
|
|
20230717,144500,35519885100,87700,88000,88000,87700,1269
|
|
20230717,144400,35408433600,88000,88100,88100,88000,509
|
|
20230717,144300,35363641500,88100,88000,88100,88000,152
|
|
20230717,144200,35350262400,88000,88000,88100,88000,95
|
|
20230717,144100,35341900100,88000,88100,88100,88000,483
|
|
20230717,144000,35299394600,88100,88200,88200,88000,43
|
|
20230717,143900,35295605500,88100,88200,88200,88100,1078
|
|
20230717,143800,35200605000,88100,88200,88200,88100,339
|
|
20230717,143700,35170706400,88100,88100,88200,88000,490
|
|
20230717,143600,35127541300,88000,88000,88100,88000,358
|
|
20230717,143500,35096016300,88000,88000,88000,88000,843
|
|
20230717,143400,35021832300,88000,88100,88100,88000,215
|
|
20230717,143300,35002890900,88000,88100,88100,88000,364
|
|
20230717,143200,34970823600,88000,87900,88000,87900,533
|
|
20230717,143100,34923919800,87900,87800,87900,87800,415
|
|
20230717,143000,34887450000,87700,87700,87800,87700,242
|
|
20230717,142900,34866213000,87800,87800,87800,87700,19
|
|
20230717,142800,34864545100,87700,87800,87800,87700,425
|
|
20230717,142700,34827271200,87800,87800,87900,87700,425
|
|
20230717,142600,34789985300,87800,87800,87800,87800,73
|
|
20230717,142500,34783575900,87800,87800,87900,87800,237
|
|
20230717,142400,34762767000,87800,87900,87900,87800,114
|
|
20230717,142300,34752757700,87900,87900,87900,87800,23
|
|
20230717,142200,34750736200,87800,87800,87900,87800,421
|
|
20230717,142100,34713772200,87900,87900,87900,87800,83
|
|
20230717,142000,34706480400,87900,87900,88000,87900,138
|
|
20230717,141900,34694348400,87900,87900,87900,87900,119
|
|
20230717,141800,34683888300,87900,87900,87900,87800,82
|
|
20230717,141700,34676683500,87900,87900,87900,87900,234
|
|
20230717,141600,34656114900,87900,87900,87900,87800,197
|
|
20230717,141500,34638799600,87900,87900,87900,87900,142
|
|
20230717,141400,34626317800,87800,87800,87900,87800,81
|
|
20230717,141300,34619204200,87800,87900,87900,87800,92
|
|
20230717,141200,34611124500,87900,87900,87900,87800,173
|
|
20230717,141100,34595932400,87900,87900,87900,87900,253
|
|
20230717,141000,34573693700,87800,87700,87800,87700,425
|
|
20230717,140900,34536380900,87700,87800,87800,87600,16
|
|
20230717,140800,34534977400,87600,87600,87700,87600,135
|
|
20230717,140700,34523142800,87600,87700,87700,87600,156
|
|
20230717,140600,34509466900,87600,87600,87600,87500,838
|
|
20230717,140500,34436060600,87600,87500,87600,87500,415
|
|
20230717,140400,34399714600,87600,87600,87600,87500,829
|
|
20230717,140300,34327096900,87600,87700,87800,87600,419
|
|
20230717,140200,34290374900,87800,87700,87800,87700,278
|
|
20230717,140100,34265994100,87800,87700,87800,87700,240
|
|
20230717,140000,34244944300,87800,87800,87800,87700,249
|
|
20230717,135900,34223086900,87900,87800,87900,87800,19
|
|
20230717,135800,34221418600,87800,87900,87900,87800,356
|
|
20230717,135700,34190161700,87800,87900,87900,87800,83
|
|
20230717,135600,34182872700,87900,87800,87900,87800,5
|
|
20230717,135500,34182433500,87800,87800,87900,87800,16
|
|
20230717,135400,34181028200,87900,87900,87900,87900,612
|
|
20230717,135300,34127233400,87900,87700,87900,87600,299
|
|
20230717,135200,34100965100,87700,87900,87900,87600,1245
|
|
20230717,135100,33991742700,87900,87900,88000,87900,156
|
|
20230717,135000,33978029900,87900,87800,88000,87700,329
|
|
20230717,134900,33949147400,88000,87700,88000,87700,456
|
|
20230717,134800,33909130500,87700,87700,87700,87700,102
|
|
20230717,134700,33900185100,87700,87800,87800,87700,357
|
|
20230717,134600,33868840600,87900,88000,88000,87900,229
|
|
20230717,134500,33848711400,88100,87900,88100,87800,53
|
|
20230717,134400,33844052500,87900,88200,88200,87900,386
|
|
20230717,134300,33810066400,88200,88300,88300,88100,797
|
|
20230717,134200,33739771500,88300,88100,88300,88100,880
|
|
20230717,134100,33662166400,88000,87900,88000,87800,1153
|
|
20230717,134000,33560816000,87900,87900,87900,87900,129
|
|
20230717,133900,33549476900,87900,88000,88000,87800,146
|
|
20230717,133800,33536640000,88000,87900,88000,87800,379
|
|
20230717,133700,33503335800,87800,87500,87800,87500,745
|
|
20230717,133600,33438049900,87500,87500,87600,87400,297
|
|
20230717,133500,33412062700,87500,87400,87500,87400,352
|
|
20230717,133400,33381287800,87400,87400,87500,87300,2263
|
|
20230717,133300,33183593700,87500,87500,87500,87400,628
|
|
20230717,133200,33128684100,87500,87400,87600,87400,528
|
|
20230717,133100,33082482700,87400,87500,87500,87300,1442
|
|
20230717,133000,32956480700,87400,87500,87600,87300,5826
|
|
20230717,132900,32447117800,87600,87600,87600,87500,906
|
|
20230717,132800,32367820500,87500,87600,87700,87500,3899
|
|
20230717,132700,32026384700,87600,87700,87800,87600,930
|
|
20230717,132600,31944859800,87700,87800,87800,87700,1059
|
|
20230717,132500,31851978300,87800,87800,87800,87700,372
|
|
20230717,132400,31819334300,87700,87700,87800,87700,370
|
|
20230717,132300,31786884300,87700,87800,87800,87700,161
|
|
20230717,132200,31772763500,87700,87800,87900,87700,273
|
|
20230717,132100,31748794200,87900,87800,87900,87800,762
|
|
20230717,132000,31681888900,87900,87800,87900,87800,871
|
|
20230717,131900,31605413000,87800,87900,87900,87800,492
|
|
20230717,131800,31562177400,88000,87900,88000,87900,292
|
|
20230717,131700,31536510200,87900,87900,88000,87900,104
|
|
20230717,131600,31527367800,87900,87900,88000,87900,88
|
|
20230717,131500,31519632300,87900,87900,88000,87900,122
|
|
20230717,131400,31508908200,88000,87900,88000,87900,206
|
|
20230717,131300,31490799700,87900,87900,87900,87900,176
|
|
20230717,131200,31475329300,87900,88000,88000,87900,170
|
|
20230717,131100,31460385700,87900,87900,88000,87900,448
|
|
20230717,131000,31421000800,87900,88000,88000,87900,2192
|
|
20230717,130900,31228247300,88000,88000,88000,88000,180
|
|
20230717,130800,31212407300,88100,88100,88100,88000,920
|
|
20230717,130700,31131443500,88100,88000,88100,88000,118
|
|
20230717,130600,31121058800,88000,88100,88200,88000,823
|
|
20230717,130500,31048587200,88300,88100,88300,88100,157
|
|
20230717,130400,31034749200,88100,88200,88200,88000,2796
|
|
20230717,130300,30788369700,88200,88200,88200,88200,43
|
|
20230717,130200,30784577100,88300,88200,88300,88200,267
|
|
20230717,130100,30761027400,88200,88300,88300,88200,260
|
|
20230717,130000,30738074500,88200,88300,88300,88200,174
|
|
20230717,125900,30722716800,88300,88300,88400,88300,376
|
|
20230717,125800,30689511300,88300,88300,88400,88300,351
|
|
20230717,125700,30658500300,88400,88400,88400,88300,116
|
|
20230717,125600,30648254000,88400,88500,88500,88400,184
|
|
20230717,125500,30631986500,88400,88400,88500,88400,469
|
|
20230717,125400,30590526600,88500,88500,88500,88400,121
|
|
20230717,125300,30579820200,88400,88600,88600,88400,301
|
|
20230717,125200,30553165600,88600,88600,88600,88500,535
|
|
20230717,125100,30505814500,88500,88400,88500,88400,297
|
|
20230717,125000,30479539800,88400,88400,88400,88400,84
|
|
20230717,124900,30472114200,88400,88500,88500,88400,146
|
|
20230717,124800,30459207200,88500,88600,88600,88400,413
|
|
20230717,124700,30422624400,88600,88600,88800,88600,1865
|
|
20230717,124600,30257224400,88600,88500,88600,88400,398
|
|
20230717,124500,30222002000,88400,88300,88400,88300,567
|
|
20230717,124400,30171879500,88400,88400,88400,88400,35
|
|
20230717,124300,30168785500,88400,88400,88400,88300,295
|
|
20230717,124200,30142708000,88400,88300,88400,88300,1187
|
|
20230717,124100,30037858500,88200,88000,88300,88000,546
|
|
20230717,124000,29989709500,88000,88200,88300,88000,456
|
|
20230717,123900,29949552000,88200,88300,88300,88200,64
|
|
20230717,123800,29943906100,88300,88300,88300,88300,73
|
|
20230717,123700,29937460200,88300,88300,88400,88200,515
|
|
20230717,123600,29891991000,88300,88400,88400,88300,87
|
|
20230717,123500,29884306700,88400,88300,88400,88300,162
|
|
20230717,123400,29869986900,88400,88400,88400,88400,157
|
|
20230717,123300,29856108100,88400,88300,88500,88300,489
|
|
20230717,123200,29812882500,88300,88400,88400,88200,348
|
|
20230717,123100,29782148600,88400,88300,88400,88300,539
|
|
20230717,123000,29734543700,88300,88000,88300,88000,1679
|
|
20230717,122900,29586639200,87900,87900,88000,87900,375
|
|
20230717,122800,29553641300,87900,87900,87900,87900,306
|
|
20230717,122700,29526743900,87900,87900,88000,87900,206
|
|
20230717,122600,29508635000,88000,87900,88000,87900,319
|
|
20230717,122500,29480594500,88000,88000,88100,88000,461
|
|
20230717,122400,29440026300,88000,88100,88100,87900,144
|
|
20230717,122300,29427350300,88100,87800,88100,87800,424
|
|
20230717,122200,29390076300,87800,88000,88000,87800,354
|
|
20230717,122100,29358936500,88000,88000,88000,87800,85
|
|
20230717,122000,29351457400,87800,87900,88000,87700,2034
|
|
20230717,121900,29172866900,87800,87900,87900,87800,532
|
|
20230717,121800,29126153500,87900,87800,87900,87800,217
|
|
20230717,121700,29107083100,87900,87800,87900,87800,517
|
|
20230717,121600,29061689100,87900,87800,87900,87800,148
|
|
20230717,121500,29048683900,87800,88100,88100,87800,2007
|
|
20230717,121400,28872367400,88100,88000,88100,88000,434
|
|
20230717,121300,28834174200,88000,88000,88100,88000,753
|
|
20230717,121200,28767907900,88100,88000,88100,87900,349
|
|
20230717,121100,28737179100,88000,87900,88000,87900,36
|
|
20230717,121000,28734011600,87900,88000,88000,87900,373
|
|
20230717,120900,28701203600,88000,87900,88000,87900,67
|
|
20230717,120800,28695309200,87900,88000,88100,87900,218
|
|
20230717,120700,28676138200,87900,88000,88100,87900,569
|
|
20230717,120600,28626037000,87900,88000,88000,87900,770
|
|
20230717,120500,28558350700,88000,88000,88100,88000,207
|
|
20230717,120400,28540134400,88100,88000,88100,88000,201
|
|
20230717,120300,28522442700,88000,88100,88100,88000,654
|
|
20230717,120200,28464888900,88100,88100,88100,88100,35
|
|
20230717,120100,28461805400,88100,88000,88100,88000,93
|
|
20230717,120000,28453613200,88100,88100,88100,88000,209
|
|
20230717,115900,28435207700,88100,88200,88200,88100,142
|
|
20230717,115800,28422684700,88200,88100,88200,88100,21
|
|
20230717,115700,28420834400,88100,88100,88100,88100,365
|
|
20230717,115600,28388677900,88100,88000,88100,88000,44
|
|
20230717,115500,28384804800,88100,88100,88100,88100,335
|
|
20230717,115400,28355291300,88100,88200,88200,88100,45
|
|
20230717,115300,28351326400,88100,88100,88200,88100,242
|
|
20230717,115200,28330005600,88100,88100,88200,88100,164
|
|
20230717,115100,28315557100,88100,88200,88200,88100,43
|
|
20230717,115000,28311768100,88200,88200,88200,88100,60
|
|
20230717,114900,28306478600,88200,88200,88200,88200,116
|
|
20230717,114800,28296247400,88200,88100,88200,88100,64
|
|
20230717,114700,28290603000,88100,88100,88100,88000,209
|
|
20230717,114600,28272203900,88000,88300,88300,88000,536
|
|
20230717,114500,28224965100,88300,88300,88400,88300,239
|
|
20230717,114400,28203858800,88400,88400,88400,88300,389
|
|
20230717,114300,28169489800,88400,88300,88400,88300,330
|
|
20230717,114200,28140347500,88400,88300,88400,88300,19
|
|
20230717,114100,28138668300,88300,88300,88300,88200,265
|
|
20230717,114000,28115269000,88300,88300,88300,88200,32
|
|
20230717,113900,28112444300,88300,88300,88300,88200,310
|
|
20230717,113800,28085073100,88200,88200,88300,88200,167
|
|
20230717,113700,28070328000,88300,87800,88300,87800,793
|
|
20230717,113600,28000545900,87900,87700,87900,87700,219
|
|
20230717,113500,27981338900,87700,87700,87800,87600,1273
|
|
20230717,113400,27869678700,87600,87600,87700,87600,1733
|
|
20230717,113300,27717848000,87600,87700,87700,87600,1007
|
|
20230717,113200,27629605200,87700,87800,87800,87700,1285
|
|
20230717,113100,27516891900,87800,87700,87800,87700,134
|
|
20230717,113000,27505138000,87700,87700,87800,87700,376
|
|
20230717,112900,27472158000,87800,87700,87800,87700,335
|
|
20230717,112800,27442756200,87800,87800,87800,87700,596
|
|
20230717,112700,27390436600,87700,87800,87900,87700,798
|
|
20230717,112600,27320387300,87900,87900,87900,87800,136
|
|
20230717,112500,27308439900,87800,87800,87900,87800,288
|
|
20230717,112400,27283141600,87900,87900,87900,87800,141
|
|
20230717,112300,27270752600,87900,87800,87900,87800,184
|
|
20230717,112200,27254589400,87800,87900,87900,87800,1254
|
|
20230717,112100,27144461600,87900,87900,87900,87800,891
|
|
20230717,112000,27066219600,87900,87800,87900,87800,626
|
|
20230717,111900,27011253500,87800,87900,87900,87800,388
|
|
20230717,111800,26977169500,87900,87900,88000,87800,757
|
|
20230717,111700,26910682400,87900,87900,88000,87900,339
|
|
20230717,111600,26880884200,87900,87900,87900,87900,478
|
|
20230717,111500,26838868000,87900,88000,88000,87800,1638
|
|
20230717,111400,26694889100,88000,88000,88000,87900,761
|
|
20230717,111300,26627951400,88000,88100,88100,88000,826
|
|
20230717,111200,26555251900,88100,88000,88100,88000,600
|
|
20230717,111100,26502398600,88100,88100,88200,88100,518
|
|
20230717,111000,26456762400,88100,88100,88200,88100,633
|
|
20230717,110900,26400989300,88200,88200,88200,88100,313
|
|
20230717,110800,26373407300,88200,88200,88200,88100,413
|
|
20230717,110700,26337013500,88200,88200,88200,88100,331
|
|
20230717,110600,26307838700,88200,88100,88200,88100,134
|
|
20230717,110500,26296021000,88100,88100,88200,88100,175
|
|
20230717,110400,26280597500,88200,88200,88200,88100,312
|
|
20230717,110300,26253103900,88200,88100,88300,88100,423
|
|
20230717,110200,26215810200,88100,88100,88200,88000,566
|
|
20230717,110100,26165991600,87900,88000,88200,87900,664
|
|
20230717,110000,26107612100,87900,87800,88200,87800,1134
|
|
20230717,105900,26007902700,87900,88100,88200,87800,8139
|
|
20230717,105800,25291667000,88100,88200,88200,88100,327
|
|
20230717,105700,25262838000,88200,88100,88200,88100,586
|
|
20230717,105600,25211169600,88100,88300,88300,88100,1009
|
|
20230717,105500,25122183200,88200,88300,88400,88200,1255
|
|
20230717,105400,25011427800,88300,88400,88400,88300,1214
|
|
20230717,105300,24904181900,88300,88500,88500,88300,1042
|
|
20230717,105200,24812080000,88500,88500,88500,88500,30
|
|
20230717,105100,24809425000,88400,88500,88500,88400,379
|
|
20230717,105000,24775915100,88500,88700,88800,88400,704
|
|
20230717,104900,24713476000,88700,88400,88700,88300,8434
|
|
20230717,104800,23967221600,88300,88600,88600,88300,2069
|
|
20230717,104700,23784321100,88500,88500,88600,88500,521
|
|
20230717,104600,23738212000,88500,88600,88700,88500,602
|
|
20230717,104500,23684889300,88600,88700,88800,88600,408
|
|
20230717,104400,23648704600,88700,88700,88800,88700,131
|
|
20230717,104300,23637077900,88700,88600,88700,88600,853
|
|
20230717,104200,23561453200,88600,88600,88600,88500,298
|
|
20230717,104100,23535065300,88600,88700,88700,88500,290
|
|
20230717,104000,23509368800,88600,88600,88700,88500,1357
|
|
20230717,103900,23389192600,88700,88700,88700,88600,871
|
|
20230717,103800,23312003300,88800,88700,88800,88700,322
|
|
20230717,103700,23283438300,88700,88800,88900,88700,1005
|
|
20230717,103600,23194210800,88700,88700,88800,88600,482
|
|
20230717,103500,23151459700,88700,88800,88800,88700,1148
|
|
20230717,103400,23049615000,88800,88800,88900,88800,464
|
|
20230717,103300,23008411000,88800,88800,88900,88800,462
|
|
20230717,103200,22967374700,88800,88900,89000,88800,987
|
|
20230717,103100,22879696400,88900,88900,88900,88700,215
|
|
20230717,103000,22860591400,88900,88900,88900,88700,1548
|
|
20230717,102900,22723152300,88800,88800,88900,88700,220
|
|
20230717,102800,22703619100,88800,88800,88800,88700,486
|
|
20230717,102700,22660487500,88800,88700,88800,88700,1074
|
|
20230717,102600,22565196200,88700,88900,88900,88700,1261
|
|
20230717,102500,22453213400,88900,89000,89000,88900,297
|
|
20230717,102400,22426810000,89000,88900,89000,88900,320
|
|
20230717,102300,22398350300,88900,89000,89000,88900,456
|
|
20230717,102200,22357809900,89000,89000,89000,88900,700
|
|
20230717,102100,22295576200,89000,88900,89100,88900,504
|
|
20230717,102000,22250746100,88800,89100,89200,88800,1401
|
|
20230717,101900,22126096000,89200,89000,89200,89000,324
|
|
20230717,101800,22097242000,89000,89100,89100,88900,1649
|
|
20230717,101700,21950521800,89100,89200,89200,89100,607
|
|
20230717,101600,21896436900,89100,89200,89300,89100,1118
|
|
20230717,101500,21796786500,89200,89400,89400,89200,358
|
|
20230717,101400,21764803600,89400,89300,89400,89300,489
|
|
20230717,101300,21721095400,89300,89300,89400,89300,275
|
|
20230717,101200,21696532400,89300,89300,89300,89300,266
|
|
20230717,101100,21672778600,89300,89200,89300,89200,255
|
|
20230717,101000,21650011200,89300,89000,89300,89000,1106
|
|
20230717,100900,21551425200,89000,89100,89100,89000,256
|
|
20230717,100800,21528637100,89100,89100,89100,89000,582
|
|
20230717,100700,21476793600,89100,89200,89300,89100,721
|
|
20230717,100600,21412524400,89200,89400,89400,89200,536
|
|
20230717,100500,21364674800,89300,89100,89300,89100,1051
|
|
20230717,100400,21270912100,89000,88800,89000,88600,1169
|
|
20230717,100300,21167106300,88800,88900,89000,88800,617
|
|
20230717,100200,21112289300,88900,88800,88900,88800,334
|
|
20230717,100100,21082608900,88900,88700,89000,88700,316
|
|
20230717,100000,21054523000,88700,88500,88900,88500,429
|
|
20230717,095900,21016488200,88600,88800,88900,88400,3447
|
|
20230717,095800,20711231200,88800,88900,88900,88700,1055
|
|
20230717,095700,20617541900,88900,89000,89100,88900,1439
|
|
20230717,095600,20489596400,89100,89100,89100,88900,991
|
|
20230717,095500,20401363400,89100,89100,89300,89100,168
|
|
20230717,095400,20386375900,89100,89300,89300,89100,844
|
|
20230717,095300,20311048000,89500,89200,89500,89100,2251
|
|
20230717,095200,20110106000,89000,89200,89200,88800,3661
|
|
20230717,095100,19784040200,89200,89300,89300,89100,493
|
|
20230717,095000,19740051900,89300,89000,89400,89000,164
|
|
20230717,094900,19725402900,88900,89200,89500,88900,8455
|
|
20230717,094800,18972615900,89300,89400,89400,89200,1433
|
|
20230717,094700,18844713700,89400,89400,89500,89300,179
|
|
20230717,094600,18828715300,89400,89500,89600,89400,379
|
|
20230717,094500,18794814100,89500,89300,89600,89300,791
|
|
20230717,094400,18724139900,89400,89400,89400,89300,684
|
|
20230717,094300,18663030800,89300,89300,89600,89300,924
|
|
20230717,094200,18580433500,89300,89700,89700,89300,938
|
|
20230717,094100,18496471300,89600,89600,89700,89600,527
|
|
20230717,094000,18449245700,89500,89100,89600,89100,2259
|
|
20230717,093900,18247596600,89100,89300,89300,89100,1540
|
|
20230717,093800,18110306800,89300,89100,89500,89100,601
|
|
20230717,093700,18056694500,89500,89400,89600,89100,3389
|
|
20230717,093600,17754023200,89400,89600,89600,89400,1731
|
|
20230717,093500,17599111400,89600,89800,89800,89500,946
|
|
20230717,093400,17514358800,89700,89700,89800,89600,1913
|
|
20230717,093300,17342793400,89600,90100,90100,89600,5643
|
|
20230717,093200,16835499900,90100,90300,90400,90100,2899
|
|
20230717,093100,16573979300,90300,90400,90500,90200,2637
|
|
20230717,093000,16335837700,90400,90700,90700,90100,3549
|
|
20230717,092900,16014962700,90600,90600,90900,90300,5740
|
|
20230717,092800,15494015600,90600,90000,91200,89900,18746
|
|
20230717,092700,13794159100,90000,90200,90200,90000,2856
|
|
20230717,092600,13536892600,90200,90200,90400,90100,4891
|
|
20230717,092500,13095670500,90100,89700,90500,89700,13292
|
|
20230717,092400,11897796400,89700,89100,89800,89000,5718
|
|
20230717,092300,11385696600,89100,88500,89100,88500,3032
|
|
20230717,092200,11116465200,88400,88700,88700,88300,933
|
|
20230717,092100,11033961700,88700,88200,88700,88000,1617
|
|
20230717,092000,10891218300,88200,87900,88200,87800,1504
|
|
20230717,091900,10758991700,87900,88200,88300,87900,3543
|
|
20230717,091800,10447132400,88200,88200,88300,87900,1672
|
|
20230717,091700,10299756300,88200,88000,88200,87900,2165
|
|
20230717,091600,10109115400,88000,88300,88300,88000,3068
|
|
20230717,091500,9838960800,88200,88200,88300,88000,2045
|
|
20230717,091400,9658671900,88700,88000,88800,87800,2162
|
|
20230717,091300,9468068800,88000,88900,89000,87600,8178
|
|
20230717,091200,8746364600,88900,89200,89200,88900,2801
|
|
20230717,091100,8497080600,89200,89400,89600,89100,1829
|
|
20230717,091000,8333999600,89400,89200,89600,89200,4014
|
|
20230717,090900,7975177000,89700,89300,89700,89000,9006
|
|
20230717,090800,7171571600,89300,89600,89700,89300,3290
|
|
20230717,090700,6877091100,89300,89300,89800,89100,7378
|
|
20230717,090600,6216582500,89100,87500,89500,87500,10320
|
|
20230717,090500,5301475800,87700,87800,87900,87300,11778
|
|
20230717,090400,4270568900,87800,88300,88400,87800,9473
|
|
20230717,090300,3436997800,88200,87900,88600,87800,5639
|
|
20230717,090200,2939852600,87900,88600,88800,87800,9650
|
|
20230717,090100,2088730100,88500,89400,89400,88500,11068
|
|
20230717,090000,1105172000,89200,89200,89400,89100,11525
|