585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,184100,16294692400,62000,62000,62000,62000,0
|
|
20230706,184000,16294692400,62000,62000,62000,62000,0
|
|
20230706,183900,16294692400,62000,62000,62000,62000,0
|
|
20230706,183800,16294692400,62000,62000,62000,62000,0
|
|
20230706,183700,16294692400,62000,62000,62000,62000,0
|
|
20230706,183600,16294692400,62000,62000,62000,62000,0
|
|
20230706,183500,16294692400,62000,62000,62000,62000,0
|
|
20230706,183400,16294692400,62000,62000,62000,62000,0
|
|
20230706,183300,16294692400,62000,62000,62000,62000,0
|
|
20230706,183200,16294692400,62000,62000,62000,62000,0
|
|
20230706,183100,16294692400,62000,62000,62000,62000,0
|
|
20230706,183000,16294692400,62000,62000,62000,62000,0
|
|
20230706,182900,16294692400,62000,62000,62000,62000,0
|
|
20230706,182800,16294692400,62000,62000,62000,62000,0
|
|
20230706,182700,16294692400,62000,62000,62000,62000,0
|
|
20230706,182600,16294692400,62000,62000,62000,62000,0
|
|
20230706,182500,16294692400,62000,62000,62000,62000,0
|
|
20230706,182400,16294692400,62000,62000,62000,62000,0
|
|
20230706,182300,16294692400,62000,62000,62000,62000,0
|
|
20230706,182200,16294692400,62000,62000,62000,62000,0
|
|
20230706,182100,16294692400,62000,62000,62000,62000,0
|
|
20230706,182000,16294692400,62000,62000,62000,62000,0
|
|
20230706,181900,16294692400,62000,62000,62000,62000,0
|
|
20230706,181800,16294692400,62000,62000,62000,62000,0
|
|
20230706,181700,16294692400,62000,62000,62000,62000,0
|
|
20230706,181600,16294692400,62000,62000,62000,62000,0
|
|
20230706,181500,16294692400,62000,62000,62000,62000,0
|
|
20230706,181400,16294692400,62000,62000,62000,62000,0
|
|
20230706,181300,16294692400,62000,62000,62000,62000,0
|
|
20230706,181200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,181100,16294692400,62000,62000,62000,62000,0
|
|
20230706,181000,16294692400,62000,62000,62000,62000,0
|
|
20230706,180900,16294692400,62000,62000,62000,62000,0
|
|
20230706,180800,16294692400,62000,62000,62000,62000,0
|
|
20230706,180700,16294692400,62000,62000,62000,62000,0
|
|
20230706,180600,16294692400,62000,62000,62000,62000,0
|
|
20230706,180500,16294692400,62000,62000,62000,62000,0
|
|
20230706,180400,16294692400,62000,62000,62000,62000,0
|
|
20230706,180300,16294692400,62000,62000,62000,62000,0
|
|
20230706,180200,16294692400,62000,62000,62000,62000,0
|
|
20230706,180100,16294692400,62000,62000,62000,62000,0
|
|
20230706,180000,16294692400,62000,62000,62000,62000,0
|
|
20230706,175900,16294692400,62000,62000,62000,62000,0
|
|
20230706,175800,16294692400,62000,62000,62000,62000,0
|
|
20230706,175700,16294692400,62000,62000,62000,62000,0
|
|
20230706,175600,16294692400,62000,62000,62000,62000,0
|
|
20230706,175500,16294692400,62000,62000,62000,62000,0
|
|
20230706,175400,16294692400,62000,62000,62000,62000,0
|
|
20230706,175300,16294692400,62000,62000,62000,62000,0
|
|
20230706,175200,16294692400,62000,62000,62000,62000,0
|
|
20230706,175100,16294692400,62000,62000,62000,62000,0
|
|
20230706,175000,16294692400,62000,62000,62000,62000,0
|
|
20230706,174900,16294692400,62000,62000,62000,62000,0
|
|
20230706,174800,16294692400,62000,62000,62000,62000,0
|
|
20230706,174700,16294692400,62000,62000,62000,62000,0
|
|
20230706,174600,16294692400,62000,62000,62000,62000,0
|
|
20230706,174500,16294692400,62000,62000,62000,62000,0
|
|
20230706,174400,16294692400,62000,62000,62000,62000,0
|
|
20230706,174300,16294692400,62000,62000,62000,62000,0
|
|
20230706,174200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,174100,16294692400,62000,62000,62000,62000,0
|
|
20230706,174000,16294692400,62000,62000,62000,62000,0
|
|
20230706,173900,16294692400,62000,62000,62000,62000,0
|
|
20230706,173800,16294692400,62000,62000,62000,62000,0
|
|
20230706,173700,16294692400,62000,62000,62000,62000,0
|
|
20230706,173600,16294692400,62000,62000,62000,62000,0
|
|
20230706,173500,16294692400,62000,62000,62000,62000,0
|
|
20230706,173400,16294692400,62000,62000,62000,62000,0
|
|
20230706,173300,16294692400,62000,62000,62000,62000,0
|
|
20230706,173200,16294692400,62000,62000,62000,62000,0
|
|
20230706,173100,16294692400,62000,62000,62000,62000,0
|
|
20230706,173000,16294692400,62000,62000,62000,62000,0
|
|
20230706,172900,16294692400,62000,62000,62000,62000,0
|
|
20230706,172800,16294692400,62000,62000,62000,62000,0
|
|
20230706,172700,16294692400,62000,62000,62000,62000,0
|
|
20230706,172600,16294692400,62000,62000,62000,62000,0
|
|
20230706,172500,16294692400,62000,62000,62000,62000,0
|
|
20230706,172400,16294692400,62000,62000,62000,62000,0
|
|
20230706,172300,16294692400,62000,62000,62000,62000,0
|
|
20230706,172200,16294692400,62000,62000,62000,62000,0
|
|
20230706,172100,16294692400,62000,62000,62000,62000,0
|
|
20230706,172000,16294692400,62000,62000,62000,62000,0
|
|
20230706,171900,16294692400,62000,62000,62000,62000,0
|
|
20230706,171800,16294692400,62000,62000,62000,62000,0
|
|
20230706,171700,16294692400,62000,62000,62000,62000,0
|
|
20230706,171600,16294692400,62000,62000,62000,62000,0
|
|
20230706,171500,16294692400,62000,62000,62000,62000,0
|
|
20230706,171400,16294692400,62000,62000,62000,62000,0
|
|
20230706,171300,16294692400,62000,62000,62000,62000,0
|
|
20230706,171200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,171100,16294692400,62000,62000,62000,62000,0
|
|
20230706,171000,16294692400,62000,62000,62000,62000,0
|
|
20230706,170900,16294692400,62000,62000,62000,62000,0
|
|
20230706,170800,16294692400,62000,62000,62000,62000,0
|
|
20230706,170700,16294692400,62000,62000,62000,62000,0
|
|
20230706,170600,16294692400,62000,62000,62000,62000,0
|
|
20230706,170500,16294692400,62000,62000,62000,62000,0
|
|
20230706,170400,16294692400,62000,62000,62000,62000,0
|
|
20230706,170300,16294692400,62000,62000,62000,62000,0
|
|
20230706,170200,16294692400,62000,62000,62000,62000,0
|
|
20230706,170100,16294692400,62000,62000,62000,62000,0
|
|
20230706,170000,16294692400,62000,62000,62000,62000,0
|
|
20230706,165900,16294692400,62000,62000,62000,62000,0
|
|
20230706,165800,16294692400,62000,62000,62000,62000,0
|
|
20230706,165700,16294692400,62000,62000,62000,62000,0
|
|
20230706,165600,16294692400,62000,62000,62000,62000,0
|
|
20230706,165500,16294692400,62000,62000,62000,62000,0
|
|
20230706,165400,16294692400,62000,62000,62000,62000,0
|
|
20230706,165300,16294692400,62000,62000,62000,62000,0
|
|
20230706,165200,16294692400,62000,62000,62000,62000,0
|
|
20230706,165100,16294692400,62000,62000,62000,62000,0
|
|
20230706,165000,16294692400,62000,62000,62000,62000,0
|
|
20230706,164900,16294692400,62000,62000,62000,62000,0
|
|
20230706,164800,16294692400,62000,62000,62000,62000,0
|
|
20230706,164700,16294692400,62000,62000,62000,62000,0
|
|
20230706,164600,16294692400,62000,62000,62000,62000,0
|
|
20230706,164500,16294692400,62000,62000,62000,62000,0
|
|
20230706,164400,16294692400,62000,62000,62000,62000,0
|
|
20230706,164300,16294692400,62000,62000,62000,62000,0
|
|
20230706,164200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,164100,16294692400,62000,62000,62000,62000,0
|
|
20230706,164000,16294692400,62000,62000,62000,62000,0
|
|
20230706,163900,16294692400,62000,62000,62000,62000,0
|
|
20230706,163800,16294692400,62000,62000,62000,62000,0
|
|
20230706,163700,16294692400,62000,62000,62000,62000,0
|
|
20230706,163600,16294692400,62000,62000,62000,62000,0
|
|
20230706,163500,16294692400,62000,62000,62000,62000,0
|
|
20230706,163400,16294692400,62000,62000,62000,62000,0
|
|
20230706,163300,16294692400,62000,62000,62000,62000,0
|
|
20230706,163200,16294692400,62000,62000,62000,62000,0
|
|
20230706,163100,16294692400,62000,62000,62000,62000,0
|
|
20230706,163000,16294692400,62000,62000,62000,62000,0
|
|
20230706,162900,16294692400,62000,62000,62000,62000,0
|
|
20230706,162800,16294692400,62000,62000,62000,62000,0
|
|
20230706,162700,16294692400,62000,62000,62000,62000,0
|
|
20230706,162600,16294692400,62000,62000,62000,62000,0
|
|
20230706,162500,16294692400,62000,62000,62000,62000,0
|
|
20230706,162400,16294692400,62000,62000,62000,62000,0
|
|
20230706,162300,16294692400,62000,62000,62000,62000,0
|
|
20230706,162200,16294692400,62000,62000,62000,62000,0
|
|
20230706,162100,16294692400,62000,62000,62000,62000,0
|
|
20230706,162000,16294692400,62000,62000,62000,62000,0
|
|
20230706,161900,16294692400,62000,62000,62000,62000,0
|
|
20230706,161800,16294692400,62000,62000,62000,62000,0
|
|
20230706,161700,16294692400,62000,62000,62000,62000,0
|
|
20230706,161600,16294692400,62000,62000,62000,62000,0
|
|
20230706,161500,16294692400,62000,62000,62000,62000,0
|
|
20230706,161400,16294692400,62000,62000,62000,62000,0
|
|
20230706,161300,16294692400,62000,62000,62000,62000,0
|
|
20230706,161200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,161100,16294692400,62000,62000,62000,62000,0
|
|
20230706,161000,16294692400,62000,62000,62000,62000,0
|
|
20230706,160900,16294692400,62000,62000,62000,62000,0
|
|
20230706,160800,16294692400,62000,62000,62000,62000,0
|
|
20230706,160700,16294692400,62000,62000,62000,62000,0
|
|
20230706,160600,16294692400,62000,62000,62000,62000,0
|
|
20230706,160500,16294692400,62000,62000,62000,62000,0
|
|
20230706,160400,16294692400,62000,62000,62000,62000,0
|
|
20230706,160300,16294692400,62000,62000,62000,62000,0
|
|
20230706,160200,16294692400,62000,62000,62000,62000,0
|
|
20230706,160100,16294692400,62000,62000,62000,62000,0
|
|
20230706,160000,16294692400,62000,62000,62000,62000,0
|
|
20230706,155900,16294692400,62000,62000,62000,62000,0
|
|
20230706,155800,16294692400,62000,62000,62000,62000,0
|
|
20230706,155700,16294692400,62000,62000,62000,62000,0
|
|
20230706,155600,16294692400,62000,62000,62000,62000,0
|
|
20230706,155500,16294692400,62000,62000,62000,62000,0
|
|
20230706,155400,16294692400,62000,62000,62000,62000,0
|
|
20230706,155300,16294692400,62000,62000,62000,62000,0
|
|
20230706,155200,16294692400,62000,62000,62000,62000,0
|
|
20230706,155100,16294692400,62000,62000,62000,62000,0
|
|
20230706,155000,16294692400,62000,62000,62000,62000,0
|
|
20230706,154900,16294692400,62000,62000,62000,62000,0
|
|
20230706,154800,16294692400,62000,62000,62000,62000,0
|
|
20230706,154700,16294692400,62000,62000,62000,62000,0
|
|
20230706,154600,16294692400,62000,62000,62000,62000,0
|
|
20230706,154500,16294692400,62000,62000,62000,62000,0
|
|
20230706,154400,16294692400,62000,62000,62000,62000,0
|
|
20230706,154300,16294692400,62000,62000,62000,62000,0
|
|
20230706,154200,16294692400,62000,62000,62000,62000,2268
|
|
20230706,154100,16294692400,62000,62000,62000,62000,0
|
|
20230706,154000,16294692400,62000,62000,62000,62000,0
|
|
20230706,153900,16294692400,62000,62000,62000,62000,0
|
|
20230706,153800,16294692400,62000,62000,62000,62000,0
|
|
20230706,153700,16294692400,62000,62000,62000,62000,0
|
|
20230706,153600,16294692400,62000,62000,62000,62000,0
|
|
20230706,153500,16294692400,62000,62000,62000,62000,0
|
|
20230706,153400,16294692400,62000,62000,62000,62000,0
|
|
20230706,153300,16294692400,62000,62000,62000,62000,0
|
|
20230706,153200,16294692400,62000,62000,62000,62000,0
|
|
20230706,153100,16294692400,62000,62000,62000,62000,0
|
|
20230706,153000,16294692400,62000,62000,62000,62000,2268
|
|
20230706,152900,16154076400,61700,61700,61700,61700,0
|
|
20230706,152800,16154076400,61700,61700,61700,61700,0
|
|
20230706,152700,16154076400,61700,61700,61700,61700,0
|
|
20230706,152600,16154076400,61700,61700,61700,61700,0
|
|
20230706,152500,16154076400,61700,61700,61700,61700,0
|
|
20230706,152400,16154076400,61700,61700,61700,61700,0
|
|
20230706,152300,16154076400,61700,61700,61700,61700,0
|
|
20230706,152200,16154076400,61700,61700,61700,61700,0
|
|
20230706,152100,16154076400,61700,61700,61700,61700,0
|
|
20230706,152000,16154076400,61700,61700,61700,61700,0
|
|
20230706,151900,16154076400,61700,61600,61700,61500,920
|
|
20230706,151800,16097412600,61700,61400,61700,61300,743
|
|
20230706,151700,16051745500,61400,61400,61400,61300,387
|
|
20230706,151600,16028013500,61400,61400,61500,61400,535
|
|
20230706,151500,15995164300,61300,61500,61500,61300,547
|
|
20230706,151400,15961580000,61500,61600,61600,61400,444
|
|
20230706,151300,15934284900,61500,61400,61500,61400,405
|
|
20230706,151200,15909398400,61500,61400,61600,61400,652
|
|
20230706,151100,15869317700,61400,61300,61400,61300,61
|
|
20230706,151000,15865577300,61100,61200,61300,61100,1567
|
|
20230706,150900,15769716700,61200,61100,61200,61100,421
|
|
20230706,150800,15743982100,61100,61100,61200,61000,111
|
|
20230706,150700,15737200300,61000,61100,61100,61000,113
|
|
20230706,150600,15730298800,61200,61200,61200,61200,6
|
|
20230706,150500,15729931600,61200,60900,61200,60900,301
|
|
20230706,150400,15711591600,61000,61200,61200,60900,73
|
|
20230706,150300,15707143700,60900,61300,61300,60900,379
|
|
20230706,150200,15684040800,61300,61200,61400,61100,103
|
|
20230706,150100,15677727600,61000,61300,61300,61000,161
|
|
20230706,150000,15667899300,61200,61200,61200,61100,76
|
|
20230706,145900,15663251200,61100,60900,61100,60900,126
|
|
20230706,145800,15655575800,60900,61100,61100,60900,427
|
|
20230706,145700,15629532300,61200,61100,61200,61100,51
|
|
20230706,145600,15626415700,61200,61000,61200,60900,169
|
|
20230706,145500,15616108100,61000,61000,61000,60900,35
|
|
20230706,145400,15613973900,61000,60900,61000,60900,4
|
|
20230706,145300,15613730100,60900,61000,61000,60900,123
|
|
20230706,145200,15606233400,61000,61000,61000,61000,130
|
|
20230706,145100,15598303400,61000,61100,61100,60900,1267
|
|
20230706,145000,15521112000,61100,61100,61100,61000,201
|
|
20230706,144900,15508850100,61100,61100,61100,61100,25
|
|
20230706,144800,15507322600,61100,61200,61300,61100,153
|
|
20230706,144700,15497947200,61200,61300,61300,61000,103
|
|
20230706,144600,15491657900,61300,61000,61300,61000,510
|
|
20230706,144500,15460456500,61000,61000,61100,61000,353
|
|
20230706,144400,15438923400,61100,61100,61200,61100,244
|
|
20230706,144300,15424012100,61100,61400,61400,61100,1470
|
|
20230706,144200,15333906400,61400,61200,61400,61000,142
|
|
20230706,144100,15325218300,61000,60900,61000,60900,345
|
|
20230706,144000,15304187100,60900,60900,61000,60800,341
|
|
20230706,143900,15283431000,60800,60900,60900,60800,57
|
|
20230706,143800,15279959900,61000,60800,61000,60800,945
|
|
20230706,143700,15222471100,60800,60800,60900,60800,163
|
|
20230706,143600,15212560400,60900,61000,61000,60800,1028
|
|
20230706,143500,15149998700,60900,61100,61100,60900,361
|
|
20230706,143400,15127977700,61100,61200,61200,61100,688
|
|
20230706,143300,15085917300,61200,61200,61200,61100,47
|
|
20230706,143200,15083041000,61100,61200,61200,61100,431
|
|
20230706,143100,15056683600,61200,61400,61400,61200,656
|
|
20230706,143000,15016464000,61400,61400,61500,61300,666
|
|
20230706,142900,14975587400,61400,61400,61400,61400,69
|
|
20230706,142800,14971350800,61400,61400,61400,61400,35
|
|
20230706,142700,14969201800,61400,61400,61400,61400,23
|
|
20230706,142600,14967789600,61400,61400,61500,61400,494
|
|
20230706,142500,14937454500,61300,61300,61300,61300,265
|
|
20230706,142400,14921210000,61300,61200,61300,61200,211
|
|
20230706,142300,14908296300,61300,61200,61300,61200,15
|
|
20230706,142200,14907378000,61200,61300,61300,61200,48
|
|
20230706,142100,14904437600,61300,61300,61400,61200,833
|
|
20230706,142000,14853428800,61300,61400,61400,61300,418
|
|
20230706,141900,14827787000,61500,61400,61500,61400,41
|
|
20230706,141800,14825265600,61400,61400,61500,61400,156
|
|
20230706,141700,14815677000,61500,61500,61500,61500,271
|
|
20230706,141600,14799010500,61500,61500,61600,61500,224
|
|
20230706,141500,14785234400,61500,61600,61600,61500,154
|
|
20230706,141400,14775749000,61400,61500,61500,61400,211
|
|
20230706,141300,14762777000,61500,61500,61500,61500,182
|
|
20230706,141200,14751584000,61500,61600,61600,61500,286
|
|
20230706,141100,14733993500,61700,61700,61700,61700,1
|
|
20230706,141000,14733931800,61500,61700,61700,61500,281
|
|
20230706,140900,14716637900,61700,61700,61700,61600,58
|
|
20230706,140800,14713064600,61800,61700,61800,61500,940
|
|
20230706,140700,14655158000,61700,61700,61800,61700,240
|
|
20230706,140600,14640349300,61700,61700,61700,61600,36
|
|
20230706,140500,14638130100,61600,61800,61800,61600,405
|
|
20230706,140400,14613130800,61900,61700,61900,61700,142
|
|
20230706,140300,14604349000,61900,61700,61900,61600,228
|
|
20230706,140200,14590264800,61700,61800,61800,61700,95
|
|
20230706,140100,14584394900,61800,61500,61800,61500,306
|
|
20230706,140000,14565568400,61600,61700,61700,61600,639
|
|
20230706,135900,14526184000,61700,61500,61700,61500,1285
|
|
20230706,135800,14447128000,61400,61400,61500,61300,477
|
|
20230706,135700,14417844900,61400,61400,61400,61300,64
|
|
20230706,135600,14413916600,61300,61300,61400,61300,78
|
|
20230706,135500,14409133300,61400,61300,61400,61300,564
|
|
20230706,135400,14374560000,61300,61200,61300,61200,23
|
|
20230706,135300,14373152100,61200,61200,61300,61200,105
|
|
20230706,135200,14366725100,61300,61200,61300,61200,62
|
|
20230706,135100,14362927200,61200,61200,61300,61200,75
|
|
20230706,135000,14358336000,61300,61100,61300,61100,105
|
|
20230706,134900,14351918500,61100,61200,61200,61100,410
|
|
20230706,134800,14326836800,61100,61100,61100,61100,133
|
|
20230706,134700,14318710500,61100,61200,61200,61100,110
|
|
20230706,134600,14311989400,61200,61100,61200,61100,205
|
|
20230706,134500,14299462500,61100,61200,61200,61100,155
|
|
20230706,134400,14289986900,61200,61200,61200,61200,122
|
|
20230706,134300,14282520500,61300,61000,61300,60900,1297
|
|
20230706,134200,14203326600,60900,60900,60900,60900,107
|
|
20230706,134100,14196810300,60900,60900,61000,60800,402
|
|
20230706,134000,14172337300,60900,60900,61000,60700,1966
|
|
20230706,133900,14052663200,61000,61000,61200,61000,516
|
|
20230706,133800,14021173500,61000,61000,61100,61000,1482
|
|
20230706,133700,13930751100,61000,61200,61200,60900,4910
|
|
20230706,133600,13631138500,61200,61300,61300,61200,1202
|
|
20230706,133500,13557566100,61200,61300,61300,61200,606
|
|
20230706,133400,13520452000,61300,61300,61400,61300,469
|
|
20230706,133300,13491699800,61300,61500,61500,61300,588
|
|
20230706,133200,13455620700,61500,61500,61500,61400,367
|
|
20230706,133100,13433056400,61500,61500,61500,61400,506
|
|
20230706,133000,13401955700,61500,61600,61700,61500,330
|
|
20230706,132900,13381659100,61600,61700,61700,61500,329
|
|
20230706,132800,13361396000,61700,61700,61800,61700,102
|
|
20230706,132700,13355102400,61700,61900,61900,61700,196
|
|
20230706,132600,13343001600,61800,61700,61900,61500,136
|
|
20230706,132500,13334599800,61700,61800,61800,61700,44
|
|
20230706,132400,13331884900,62000,61500,62000,61500,528
|
|
20230706,132300,13299199500,61500,61600,61600,61500,411
|
|
20230706,132200,13273908400,61700,61800,61800,61600,236
|
|
20230706,132100,13259337500,61800,61500,61800,61500,1193
|
|
20230706,132000,13185912200,61500,61300,61500,61200,114
|
|
20230706,131900,13178920400,61200,61400,61500,61200,1036
|
|
20230706,131800,13115335300,61400,61400,61500,61400,216
|
|
20230706,131700,13102071300,61300,61200,61300,61100,2094
|
|
20230706,131600,12973862200,61300,61600,61600,61300,2120
|
|
20230706,131500,12843607800,61600,61800,61800,61600,867
|
|
20230706,131400,12790120500,61700,61900,61900,61700,360
|
|
20230706,131300,12767856400,61900,62000,62000,61900,229
|
|
20230706,131200,12753678500,62000,61900,62000,61800,446
|
|
20230706,131100,12726076600,61900,61900,62000,61900,213
|
|
20230706,131000,12712877700,62000,62100,62100,62000,85
|
|
20230706,130900,12707604700,62100,62000,62100,62000,167
|
|
20230706,130800,12697240400,62100,62100,62100,62100,118
|
|
20230706,130700,12689912600,62200,62300,62400,62200,809
|
|
20230706,130600,12639538100,62400,62400,62500,62300,660
|
|
20230706,130500,12598396200,62500,62400,62500,62300,180
|
|
20230706,130400,12587168100,62400,62300,62400,62300,340
|
|
20230706,130300,12565985900,62400,62200,62400,62200,250
|
|
20230706,130200,12550408500,62300,62300,62500,62300,283
|
|
20230706,130100,12532750300,62300,62000,62400,62000,296
|
|
20230706,130000,12514338800,62000,61700,62000,61700,152
|
|
20230706,125900,12504933700,61700,62000,62000,61600,2647
|
|
20230706,125800,12341475500,62100,62000,62100,62000,27
|
|
20230706,125700,12339800200,62000,62000,62200,62000,78
|
|
20230706,125600,12334961900,62000,62100,62100,61900,127
|
|
20230706,125500,12327095200,62000,62000,62200,62000,703
|
|
20230706,125400,12283493800,62100,62100,62100,62000,293
|
|
20230706,125300,12265299200,62100,62100,62100,62000,175
|
|
20230706,125200,12254431900,62000,62300,62500,62000,614
|
|
20230706,125100,12216193900,62200,62200,62200,62200,16
|
|
20230706,125000,12215198700,62300,62200,62300,62200,45
|
|
20230706,124900,12212398600,62200,62400,62400,62200,108
|
|
20230706,124800,12205662100,62300,62400,62400,62300,334
|
|
20230706,124700,12184821500,62400,62400,62400,62300,7
|
|
20230706,124600,12184384800,62300,62400,62500,62300,14
|
|
20230706,124500,12183511200,62400,62400,62400,62400,11
|
|
20230706,124400,12182824800,62300,62400,62400,62300,145
|
|
20230706,124300,12173786800,62400,62400,62400,62300,66
|
|
20230706,124200,12169668500,62400,62200,62400,62200,174
|
|
20230706,124100,12158835200,62300,62300,62300,62300,18
|
|
20230706,124000,12157713800,62300,62300,62300,62300,66
|
|
20230706,123900,12153602000,62500,62300,62500,62300,33
|
|
20230706,123800,12151542400,62400,62300,62400,62300,71
|
|
20230706,123700,12147113900,62300,62300,62300,62200,18
|
|
20230706,123600,12145993900,62300,62300,62300,62200,251
|
|
20230706,123500,12130380800,62300,62400,62400,62300,2
|
|
20230706,123400,12130256100,62500,62400,62700,62200,27
|
|
20230706,123300,12128570600,62300,62200,62300,62200,25
|
|
20230706,123200,12127015400,62200,62200,62300,62100,242
|
|
20230706,123100,12111970800,62300,62300,62300,62300,20
|
|
20230706,123000,12110724800,62300,62200,62300,62100,162
|
|
20230706,122900,12100652700,62300,62300,62300,62100,227
|
|
20230706,122800,12086528900,62400,62500,62600,62400,53
|
|
20230706,122700,12083212400,62600,62300,62600,62300,51
|
|
20230706,122600,12080023700,62400,62400,62800,62400,166
|
|
20230706,122500,12069638700,62400,62400,62400,62300,15
|
|
20230706,122400,12068703100,62600,62500,62600,62200,13
|
|
20230706,122300,12067893200,62100,62900,62900,62000,1287
|
|
20230706,122200,11987607100,62800,62800,62900,62800,55
|
|
20230706,122100,11984149200,62800,62800,62800,62700,183
|
|
20230706,122000,11972659800,62700,62800,62800,62700,69
|
|
20230706,121900,11968333200,62800,62700,62800,62700,17
|
|
20230706,121800,11967267200,62700,62700,62700,62600,57
|
|
20230706,121700,11963696000,62700,62700,62700,62600,287
|
|
20230706,121600,11945705000,62700,62700,62700,62700,328
|
|
20230706,121500,11925139400,62700,62700,62700,62700,239
|
|
20230706,121400,11910154100,62600,62600,62700,62500,67
|
|
20230706,121300,11905959200,62600,62500,62600,62500,221
|
|
20230706,121200,11892129900,62500,62300,62500,62300,193
|
|
20230706,121100,11880087500,62400,62300,62400,62300,230
|
|
20230706,121000,11865758400,62300,62300,62300,62200,111
|
|
20230706,120900,11858848900,62300,62300,62400,62300,51
|
|
20230706,120800,11855671500,62300,62300,62300,62300,136
|
|
20230706,120700,11847198700,62300,62200,62300,62200,135
|
|
20230706,120600,11838795500,62200,62400,62400,62200,342
|
|
20230706,120500,11817501800,62400,62400,62400,62400,24
|
|
20230706,120400,11816004200,62400,62200,62400,62200,108
|
|
20230706,120300,11809278600,62300,62400,62400,62300,47
|
|
20230706,120200,11806348900,62400,62400,62500,62400,88
|
|
20230706,120100,11800854600,62300,62300,62300,62300,57
|
|
20230706,120000,11797303500,62300,62100,62300,62100,188
|
|
20230706,115900,11785611100,62100,62200,62300,62100,149
|
|
20230706,115800,11776355100,62200,62200,62300,62100,68
|
|
20230706,115700,11772127600,62200,62200,62200,62200,81
|
|
20230706,115600,11767089400,62100,61800,62200,61800,583
|
|
20230706,115500,11730904600,61800,61700,61800,61700,76
|
|
20230706,115400,11726208200,61800,61800,61800,61700,96
|
|
20230706,115300,11720281700,61700,61700,61800,61700,53
|
|
20230706,115200,11717011500,61700,61800,61800,61700,144
|
|
20230706,115100,11708120200,61700,61700,61800,61700,93
|
|
20230706,115000,11702381900,61700,61700,61700,61700,143
|
|
20230706,114900,11693558800,61700,61700,61700,61700,207
|
|
20230706,114800,11680786900,61700,61800,61800,61700,320
|
|
20230706,114700,11661033600,61800,61800,61800,61800,435
|
|
20230706,114600,11634150600,61800,62000,62100,61800,544
|
|
20230706,114500,11600438600,62000,62100,62100,62000,6
|
|
20230706,114400,11600066400,62000,62100,62100,62000,162
|
|
20230706,114300,11590014500,62100,62200,62200,62100,118
|
|
20230706,114200,11582686500,62200,62200,62200,62100,173
|
|
20230706,114100,11571926600,62200,62200,62300,62200,75
|
|
20230706,114000,11567261500,62200,62200,62200,62200,1
|
|
20230706,113900,11567199300,62200,62300,62300,62200,706
|
|
20230706,113800,11523285900,62200,62300,62300,62200,68
|
|
20230706,113700,11519054000,62300,62300,62300,62300,33
|
|
20230706,113600,11516998100,62300,62200,62300,62200,71
|
|
20230706,113500,11512581000,62200,62200,62200,62200,41
|
|
20230706,113400,11510030800,62200,62200,62200,62200,24
|
|
20230706,113300,11508538000,62200,62100,62200,62100,46
|
|
20230706,113200,11505677500,62200,62100,62200,62100,148
|
|
20230706,113100,11496485500,62100,62300,62300,62100,442
|
|
20230706,113000,11469005500,62300,62300,62400,62300,513
|
|
20230706,112900,11437026400,62400,62400,62400,62400,142
|
|
20230706,112800,11428165600,62500,62300,62500,62300,365
|
|
20230706,112700,11405356800,62300,62300,62400,62300,124
|
|
20230706,112600,11397631500,62300,62100,62300,62100,167
|
|
20230706,112500,11387234400,62100,62400,62400,62100,524
|
|
20230706,112400,11354566800,62400,62400,62500,62300,868
|
|
20230706,112300,11300387900,62300,62100,62300,62100,259
|
|
20230706,112200,11284264400,62100,62100,62100,62000,298
|
|
20230706,112100,11265773300,62100,61900,62100,61900,461
|
|
20230706,112000,11237167400,61900,62000,62000,61800,65
|
|
20230706,111900,11233144500,62000,61900,62000,61900,142
|
|
20230706,111800,11224354500,61900,62100,62100,61900,403
|
|
20230706,111700,11199369800,62100,62100,62200,62000,417
|
|
20230706,111600,11173476400,62200,62200,62200,62200,24
|
|
20230706,111500,11171983600,62000,61900,62000,61900,1369
|
|
20230706,111400,11087129400,61800,61800,61900,61800,347
|
|
20230706,111300,11065671700,61900,61800,62000,61800,361
|
|
20230706,111200,11043335600,61700,61700,61700,61700,336
|
|
20230706,111100,11022604400,61700,61900,61900,61700,334
|
|
20230706,111000,11001974700,62000,61800,62000,61700,120
|
|
20230706,110900,10994547600,61700,61600,61700,61500,1002
|
|
20230706,110800,10932739600,61600,61400,61600,61400,1288
|
|
20230706,110700,10853497200,61500,61700,61900,61200,3357
|
|
20230706,110600,10647158200,61700,62000,62100,61700,2806
|
|
20230706,110500,10473753000,62000,62100,62100,61900,2372
|
|
20230706,110400,10326679900,62100,62200,62200,62000,1643
|
|
20230706,110300,10224747300,62300,62200,62300,62100,402
|
|
20230706,110200,10199778300,62200,62300,62300,62100,3769
|
|
20230706,110100,9965207800,62300,62500,62500,62300,113
|
|
20230706,110000,9958145600,62500,62400,62500,62400,357
|
|
20230706,105900,9935868600,62400,62300,62400,62300,140
|
|
20230706,105800,9927146400,62300,62300,62300,62300,243
|
|
20230706,105700,9912007500,62300,62300,62400,62300,348
|
|
20230706,105600,9890325100,62300,62400,62400,62300,418
|
|
20230706,105500,9864270500,62400,62400,62400,62300,708
|
|
20230706,105400,9820153700,62300,62400,62400,62300,444
|
|
20230706,105300,9792489600,62300,62500,62500,62300,1005
|
|
20230706,105200,9729847900,62300,62600,62600,62300,827
|
|
20230706,105100,9678173400,62600,62700,62700,62600,478
|
|
20230706,105000,9648204800,62700,62600,62700,62500,409
|
|
20230706,104900,9622629200,62600,62800,62800,62600,272
|
|
20230706,104800,9605583500,62800,62800,62900,62700,166
|
|
20230706,104700,9595161900,62800,62700,62800,62700,131
|
|
20230706,104600,9586942100,62800,62800,62800,62700,115
|
|
20230706,104500,9579720300,62800,62900,62900,62800,147
|
|
20230706,104400,9570488500,62700,62900,62900,62700,243
|
|
20230706,104300,9555223000,63000,63000,63000,63000,4
|
|
20230706,104200,9554971000,63000,62800,63000,62700,356
|
|
20230706,104100,9532599200,62700,62800,62800,62700,430
|
|
20230706,104000,9505616700,62700,62800,62900,62600,516
|
|
20230706,103900,9473270900,62800,62800,62800,62700,42
|
|
20230706,103800,9470634000,62800,62700,62900,62700,269
|
|
20230706,103700,9453758100,62600,62400,62600,62400,1121
|
|
20230706,103600,9383656900,62500,62500,62500,62300,214
|
|
20230706,103500,9370287300,62300,62400,62500,62200,2371
|
|
20230706,103400,9222695600,62400,62700,62700,62400,930
|
|
20230706,103300,9164561100,62700,62900,62900,62700,363
|
|
20230706,103200,9141777000,62800,62700,62900,62700,40
|
|
20230706,103100,9139264400,62700,62700,62800,62500,785
|
|
20230706,103000,9090124600,62800,62800,62800,62700,45
|
|
20230706,102900,9087300600,62700,62800,62900,62700,115
|
|
20230706,102800,9080086200,62800,63000,63000,62800,90
|
|
20230706,102700,9074432200,62800,62800,62800,62700,303
|
|
20230706,102600,9055414400,63000,63100,63100,62800,4280
|
|
20230706,102500,8786081000,63000,62900,63000,62800,532
|
|
20230706,102400,8752589000,63000,62900,63000,62900,145
|
|
20230706,102300,8743466500,62800,62800,62800,62700,184
|
|
20230706,102200,8731913900,62800,62500,63000,62500,946
|
|
20230706,102100,8672684700,62600,62500,62600,62200,1789
|
|
20230706,102000,8561095700,62500,63000,63000,62200,4967
|
|
20230706,101900,8250510200,63000,62900,63000,62700,391
|
|
20230706,101800,8225928500,62900,62900,63000,62900,181
|
|
20230706,101700,8214539100,62900,63200,63200,62900,177
|
|
20230706,101600,8203389700,63000,63200,63300,63000,235
|
|
20230706,101500,8188558100,63400,63000,63400,62900,225
|
|
20230706,101400,8174332100,62800,62500,62800,62400,1195
|
|
20230706,101300,8099614500,62600,63000,63000,62600,1292
|
|
20230706,101200,8018494400,63000,63200,63200,63000,226
|
|
20230706,101100,8004244400,63200,63100,63200,62800,531
|
|
20230706,101000,7970780600,63100,63200,63200,63100,131
|
|
20230706,100900,7962506000,63200,63400,63400,63200,383
|
|
20230706,100800,7938291900,63400,63100,63400,63100,258
|
|
20230706,100700,7922001100,63100,62900,63100,62800,714
|
|
20230706,100600,7877132800,62900,63000,63100,62900,406
|
|
20230706,100500,7851560900,63000,63200,63200,63000,1599
|
|
20230706,100400,7750719400,63200,63300,63300,63200,556
|
|
20230706,100300,7715562100,63300,63600,63600,63200,538
|
|
20230706,100200,7681473500,63600,63800,63800,63500,280
|
|
20230706,100100,7663643900,63800,63700,63800,63500,345
|
|
20230706,100000,7641672200,63700,63500,63700,63500,193
|
|
20230706,095900,7629409600,63500,63600,63800,63400,418
|
|
20230706,095800,7602873500,63600,63500,63600,63400,381
|
|
20230706,095700,7578693200,63500,63700,63700,63500,175
|
|
20230706,095600,7567574600,63700,63400,63700,63400,339
|
|
20230706,095500,7546051100,63400,63300,63400,63300,268
|
|
20230706,095400,7529068400,63300,63300,63400,63200,376
|
|
20230706,095300,7505275100,63300,63500,63500,63200,561
|
|
20230706,095200,7469730900,63600,63600,63600,63500,745
|
|
20230706,095100,7422395100,63600,63900,63900,63600,535
|
|
20230706,095000,7388305400,63900,64200,64200,63900,447
|
|
20230706,094900,7359667600,64300,64300,64500,64200,863
|
|
20230706,094800,7304180800,64300,64000,64300,64000,252
|
|
20230706,094700,7288014000,64000,63800,64000,63700,78
|
|
20230706,094600,7283038100,63800,63500,63800,63500,294
|
|
20230706,094500,7264311900,63500,63700,63700,63500,319
|
|
20230706,094400,7244007400,63500,64100,64100,63500,1215
|
|
20230706,094300,7166797900,63800,64000,64000,63700,365
|
|
20230706,094200,7143500100,63800,63700,63900,63600,522
|
|
20230706,094100,7110238200,63800,64000,64000,63800,334
|
|
20230706,094000,7088908900,64000,64000,64100,64000,195
|
|
20230706,093900,7076427900,63800,63500,63800,63500,542
|
|
20230706,093800,7041948300,63500,63700,63700,63500,582
|
|
20230706,093700,7004948100,63800,63900,64000,63700,962
|
|
20230706,093600,6943518200,64000,64700,64700,63900,3910
|
|
20230706,093500,6692076300,64700,64800,64800,64700,1022
|
|
20230706,093400,6625933500,64900,64600,64900,64500,1614
|
|
20230706,093300,6521453000,64500,64200,64500,64200,1089
|
|
20230706,093200,6451355900,64200,64200,64300,64000,464
|
|
20230706,093100,6421573400,64200,64000,64200,64000,406
|
|
20230706,093000,6395541600,64000,63900,64000,63800,242
|
|
20230706,092900,6380069000,63900,63700,63900,63600,1147
|
|
20230706,092800,6307002800,63700,63800,63800,63600,633
|
|
20230706,092700,6266706900,63800,63800,64000,63600,3226
|
|
20230706,092600,6060820700,63800,63200,63900,63100,1621
|
|
20230706,092500,5957847800,63100,62900,63200,62800,2592
|
|
20230706,092400,5794557400,62800,62600,62900,62600,1192
|
|
20230706,092300,5719735400,62600,62200,62600,62100,2129
|
|
20230706,092200,5586828500,62200,62300,62500,62000,5459
|
|
20230706,092100,5247562000,62300,61700,62500,61400,5687
|
|
20230706,092000,4895089600,61400,62800,62900,61400,6162
|
|
20230706,091900,4511602800,62800,63100,63200,62400,7272
|
|
20230706,091800,4055969000,63100,63700,63700,63000,5501
|
|
20230706,091700,3707912600,63700,63900,63900,63300,5548
|
|
20230706,091600,3355478200,63900,64200,64200,63800,5808
|
|
20230706,091500,2983716900,64200,64600,64600,64200,2288
|
|
20230706,091400,2836324900,64600,64600,64900,64500,1385
|
|
20230706,091300,2746767500,64600,64300,65000,64100,3323
|
|
20230706,091200,2533301800,64400,65100,65100,64200,5702
|
|
20230706,091100,2164493800,65000,65200,65300,65000,1512
|
|
20230706,091000,2065981400,65200,65900,65900,65200,1019
|
|
20230706,090900,1999334000,65900,65200,65900,65200,988
|
|
20230706,090800,1934606900,65200,65300,65500,64800,5335
|
|
20230706,090700,1587594000,65200,65500,65500,65200,2583
|
|
20230706,090600,1419029400,65400,65700,65700,64100,4140
|
|
20230706,090500,1149327100,65700,66700,66700,65700,3439
|
|
20230706,090400,921927100,66700,67400,67400,66500,2704
|
|
20230706,090300,741061100,67400,67600,67600,67300,1628
|
|
20230706,090200,631262700,67600,67500,67700,67400,2047
|
|
20230706,090100,492970400,67500,67200,67600,67100,530
|
|
20230706,090000,457313700,67600,67400,67800,67200,6782
|