584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,184000,7615624200,61600,61600,61600,61600,0
|
|
20230707,183900,7615624200,61600,61600,61600,61600,0
|
|
20230707,183800,7615624200,61600,61600,61600,61600,0
|
|
20230707,183700,7615624200,61600,61600,61600,61600,0
|
|
20230707,183600,7615624200,61600,61600,61600,61600,0
|
|
20230707,183500,7615624200,61600,61600,61600,61600,0
|
|
20230707,183400,7615624200,61600,61600,61600,61600,0
|
|
20230707,183300,7615624200,61600,61600,61600,61600,0
|
|
20230707,183200,7615624200,61600,61600,61600,61600,0
|
|
20230707,183100,7615624200,61600,61600,61600,61600,0
|
|
20230707,183000,7615624200,61600,61600,61600,61600,0
|
|
20230707,182900,7615624200,61600,61600,61600,61600,0
|
|
20230707,182800,7615624200,61600,61600,61600,61600,0
|
|
20230707,182700,7615624200,61600,61600,61600,61600,0
|
|
20230707,182600,7615624200,61600,61600,61600,61600,0
|
|
20230707,182500,7615624200,61600,61600,61600,61600,0
|
|
20230707,182400,7615624200,61600,61600,61600,61600,0
|
|
20230707,182300,7615624200,61600,61600,61600,61600,0
|
|
20230707,182200,7615624200,61600,61600,61600,61600,0
|
|
20230707,182100,7615624200,61600,61600,61600,61600,0
|
|
20230707,182000,7615624200,61600,61600,61600,61600,0
|
|
20230707,181900,7615624200,61600,61600,61600,61600,0
|
|
20230707,181800,7615624200,61600,61600,61600,61600,0
|
|
20230707,181700,7615624200,61600,61600,61600,61600,0
|
|
20230707,181600,7615624200,61600,61600,61600,61600,0
|
|
20230707,181500,7615624200,61600,61600,61600,61600,0
|
|
20230707,181400,7615624200,61600,61600,61600,61600,0
|
|
20230707,181300,7615624200,61600,61600,61600,61600,0
|
|
20230707,181200,7615624200,61600,61600,61600,61600,0
|
|
20230707,181100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,181000,7615624200,61600,61600,61600,61600,0
|
|
20230707,180900,7615624200,61600,61600,61600,61600,0
|
|
20230707,180800,7615624200,61600,61600,61600,61600,0
|
|
20230707,180700,7615624200,61600,61600,61600,61600,0
|
|
20230707,180600,7615624200,61600,61600,61600,61600,0
|
|
20230707,180500,7615624200,61600,61600,61600,61600,0
|
|
20230707,180400,7615624200,61600,61600,61600,61600,0
|
|
20230707,180300,7615624200,61600,61600,61600,61600,0
|
|
20230707,180200,7615624200,61600,61600,61600,61600,0
|
|
20230707,180100,7615624200,61600,61600,61600,61600,0
|
|
20230707,180000,7615624200,61600,61600,61600,61600,0
|
|
20230707,175900,7615624200,61600,61600,61600,61600,0
|
|
20230707,175800,7615624200,61600,61600,61600,61600,0
|
|
20230707,175700,7615624200,61600,61600,61600,61600,0
|
|
20230707,175600,7615624200,61600,61600,61600,61600,0
|
|
20230707,175500,7615624200,61600,61600,61600,61600,0
|
|
20230707,175400,7615624200,61600,61600,61600,61600,0
|
|
20230707,175300,7615624200,61600,61600,61600,61600,0
|
|
20230707,175200,7615624200,61600,61600,61600,61600,0
|
|
20230707,175100,7615624200,61600,61600,61600,61600,0
|
|
20230707,175000,7615624200,61600,61600,61600,61600,0
|
|
20230707,174900,7615624200,61600,61600,61600,61600,0
|
|
20230707,174800,7615624200,61600,61600,61600,61600,0
|
|
20230707,174700,7615624200,61600,61600,61600,61600,0
|
|
20230707,174600,7615624200,61600,61600,61600,61600,0
|
|
20230707,174500,7615624200,61600,61600,61600,61600,0
|
|
20230707,174400,7615624200,61600,61600,61600,61600,0
|
|
20230707,174300,7615624200,61600,61600,61600,61600,0
|
|
20230707,174200,7615624200,61600,61600,61600,61600,0
|
|
20230707,174100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,174000,7615624200,61600,61600,61600,61600,0
|
|
20230707,173900,7615624200,61600,61600,61600,61600,0
|
|
20230707,173800,7615624200,61600,61600,61600,61600,0
|
|
20230707,173700,7615624200,61600,61600,61600,61600,0
|
|
20230707,173600,7615624200,61600,61600,61600,61600,0
|
|
20230707,173500,7615624200,61600,61600,61600,61600,0
|
|
20230707,173400,7615624200,61600,61600,61600,61600,0
|
|
20230707,173300,7615624200,61600,61600,61600,61600,0
|
|
20230707,173200,7615624200,61600,61600,61600,61600,0
|
|
20230707,173100,7615624200,61600,61600,61600,61600,0
|
|
20230707,173000,7615624200,61600,61600,61600,61600,0
|
|
20230707,172900,7615624200,61600,61600,61600,61600,0
|
|
20230707,172800,7615624200,61600,61600,61600,61600,0
|
|
20230707,172700,7615624200,61600,61600,61600,61600,0
|
|
20230707,172600,7615624200,61600,61600,61600,61600,0
|
|
20230707,172500,7615624200,61600,61600,61600,61600,0
|
|
20230707,172400,7615624200,61600,61600,61600,61600,0
|
|
20230707,172300,7615624200,61600,61600,61600,61600,0
|
|
20230707,172200,7615624200,61600,61600,61600,61600,0
|
|
20230707,172100,7615624200,61600,61600,61600,61600,0
|
|
20230707,172000,7615624200,61600,61600,61600,61600,0
|
|
20230707,171900,7615624200,61600,61600,61600,61600,0
|
|
20230707,171800,7615624200,61600,61600,61600,61600,0
|
|
20230707,171700,7615624200,61600,61600,61600,61600,0
|
|
20230707,171600,7615624200,61600,61600,61600,61600,0
|
|
20230707,171500,7615624200,61600,61600,61600,61600,0
|
|
20230707,171400,7615624200,61600,61600,61600,61600,0
|
|
20230707,171300,7615624200,61600,61600,61600,61600,0
|
|
20230707,171200,7615624200,61600,61600,61600,61600,0
|
|
20230707,171100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,171000,7615624200,61600,61600,61600,61600,0
|
|
20230707,170900,7615624200,61600,61600,61600,61600,0
|
|
20230707,170800,7615624200,61600,61600,61600,61600,0
|
|
20230707,170700,7615624200,61600,61600,61600,61600,0
|
|
20230707,170600,7615624200,61600,61600,61600,61600,0
|
|
20230707,170500,7615624200,61600,61600,61600,61600,0
|
|
20230707,170400,7615624200,61600,61600,61600,61600,0
|
|
20230707,170300,7615624200,61600,61600,61600,61600,0
|
|
20230707,170200,7615624200,61600,61600,61600,61600,0
|
|
20230707,170100,7615624200,61600,61600,61600,61600,0
|
|
20230707,170000,7615624200,61600,61600,61600,61600,0
|
|
20230707,165900,7615624200,61600,61600,61600,61600,0
|
|
20230707,165800,7615624200,61600,61600,61600,61600,0
|
|
20230707,165700,7615624200,61600,61600,61600,61600,0
|
|
20230707,165600,7615624200,61600,61600,61600,61600,0
|
|
20230707,165500,7615624200,61600,61600,61600,61600,0
|
|
20230707,165400,7615624200,61600,61600,61600,61600,0
|
|
20230707,165300,7615624200,61600,61600,61600,61600,0
|
|
20230707,165200,7615624200,61600,61600,61600,61600,0
|
|
20230707,165100,7615624200,61600,61600,61600,61600,0
|
|
20230707,165000,7615624200,61600,61600,61600,61600,0
|
|
20230707,164900,7615624200,61600,61600,61600,61600,0
|
|
20230707,164800,7615624200,61600,61600,61600,61600,0
|
|
20230707,164700,7615624200,61600,61600,61600,61600,0
|
|
20230707,164600,7615624200,61600,61600,61600,61600,0
|
|
20230707,164500,7615624200,61600,61600,61600,61600,0
|
|
20230707,164400,7615624200,61600,61600,61600,61600,0
|
|
20230707,164300,7615624200,61600,61600,61600,61600,0
|
|
20230707,164200,7615624200,61600,61600,61600,61600,0
|
|
20230707,164100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,164000,7615624200,61600,61600,61600,61600,0
|
|
20230707,163900,7615624200,61600,61600,61600,61600,0
|
|
20230707,163800,7615624200,61600,61600,61600,61600,0
|
|
20230707,163700,7615624200,61600,61600,61600,61600,0
|
|
20230707,163600,7615624200,61600,61600,61600,61600,0
|
|
20230707,163500,7615624200,61600,61600,61600,61600,0
|
|
20230707,163400,7615624200,61600,61600,61600,61600,0
|
|
20230707,163300,7615624200,61600,61600,61600,61600,0
|
|
20230707,163200,7615624200,61600,61600,61600,61600,0
|
|
20230707,163100,7615624200,61600,61600,61600,61600,0
|
|
20230707,163000,7615624200,61600,61600,61600,61600,0
|
|
20230707,162900,7615624200,61600,61600,61600,61600,0
|
|
20230707,162800,7615624200,61600,61600,61600,61600,0
|
|
20230707,162700,7615624200,61600,61600,61600,61600,0
|
|
20230707,162600,7615624200,61600,61600,61600,61600,0
|
|
20230707,162500,7615624200,61600,61600,61600,61600,0
|
|
20230707,162400,7615624200,61600,61600,61600,61600,0
|
|
20230707,162300,7615624200,61600,61600,61600,61600,0
|
|
20230707,162200,7615624200,61600,61600,61600,61600,0
|
|
20230707,162100,7615624200,61600,61600,61600,61600,0
|
|
20230707,162000,7615624200,61600,61600,61600,61600,0
|
|
20230707,161900,7615624200,61600,61600,61600,61600,0
|
|
20230707,161800,7615624200,61600,61600,61600,61600,0
|
|
20230707,161700,7615624200,61600,61600,61600,61600,0
|
|
20230707,161600,7615624200,61600,61600,61600,61600,0
|
|
20230707,161500,7615624200,61600,61600,61600,61600,0
|
|
20230707,161400,7615624200,61600,61600,61600,61600,0
|
|
20230707,161300,7615624200,61600,61600,61600,61600,0
|
|
20230707,161200,7615624200,61600,61600,61600,61600,0
|
|
20230707,161100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,161000,7615624200,61600,61600,61600,61600,0
|
|
20230707,160900,7615624200,61600,61600,61600,61600,0
|
|
20230707,160800,7615624200,61600,61600,61600,61600,0
|
|
20230707,160700,7615624200,61600,61600,61600,61600,0
|
|
20230707,160600,7615624200,61600,61600,61600,61600,0
|
|
20230707,160500,7615624200,61600,61600,61600,61600,0
|
|
20230707,160400,7615624200,61600,61600,61600,61600,0
|
|
20230707,160300,7615624200,61600,61600,61600,61600,0
|
|
20230707,160200,7615624200,61600,61600,61600,61600,0
|
|
20230707,160100,7615624200,61600,61600,61600,61600,0
|
|
20230707,160000,7615624200,61600,61600,61600,61600,0
|
|
20230707,155900,7615624200,61600,61600,61600,61600,0
|
|
20230707,155800,7615624200,61600,61600,61600,61600,0
|
|
20230707,155700,7615624200,61600,61600,61600,61600,0
|
|
20230707,155600,7615624200,61600,61600,61600,61600,0
|
|
20230707,155500,7615624200,61600,61600,61600,61600,0
|
|
20230707,155400,7615624200,61600,61600,61600,61600,0
|
|
20230707,155300,7615624200,61600,61600,61600,61600,0
|
|
20230707,155200,7615624200,61600,61600,61600,61600,0
|
|
20230707,155100,7615624200,61600,61600,61600,61600,0
|
|
20230707,155000,7615624200,61600,61600,61600,61600,0
|
|
20230707,154900,7615624200,61600,61600,61600,61600,0
|
|
20230707,154800,7615624200,61600,61600,61600,61600,0
|
|
20230707,154700,7615624200,61600,61600,61600,61600,0
|
|
20230707,154600,7615624200,61600,61600,61600,61600,0
|
|
20230707,154500,7615624200,61600,61600,61600,61600,0
|
|
20230707,154400,7615624200,61600,61600,61600,61600,0
|
|
20230707,154300,7615624200,61600,61600,61600,61600,0
|
|
20230707,154200,7615624200,61600,61600,61600,61600,0
|
|
20230707,154100,7615624200,61600,61600,61600,61600,1365
|
|
20230707,154000,7615624200,61600,61600,61600,61600,0
|
|
20230707,153900,7615624200,61600,61600,61600,61600,0
|
|
20230707,153800,7615624200,61600,61600,61600,61600,0
|
|
20230707,153700,7615624200,61600,61600,61600,61600,0
|
|
20230707,153600,7615624200,61600,61600,61600,61600,0
|
|
20230707,153500,7615624200,61600,61600,61600,61600,0
|
|
20230707,153400,7615624200,61600,61600,61600,61600,0
|
|
20230707,153300,7615624200,61600,61600,61600,61600,0
|
|
20230707,153200,7615624200,61600,61600,61600,61600,0
|
|
20230707,153100,7615624200,61600,61600,61600,61600,0
|
|
20230707,153000,7615624200,61600,61600,61600,61600,1365
|
|
20230707,152900,7531540200,61700,61700,61700,61700,0
|
|
20230707,152800,7531540200,61700,61700,61700,61700,0
|
|
20230707,152700,7531540200,61700,61700,61700,61700,0
|
|
20230707,152600,7531540200,61700,61700,61700,61700,0
|
|
20230707,152500,7531540200,61700,61700,61700,61700,0
|
|
20230707,152400,7531540200,61700,61700,61700,61700,0
|
|
20230707,152300,7531540200,61700,61700,61700,61700,0
|
|
20230707,152200,7531540200,61700,61700,61700,61700,0
|
|
20230707,152100,7531540200,61700,61700,61700,61700,0
|
|
20230707,152000,7531540200,61700,61700,61700,61700,0
|
|
20230707,151900,7531540200,61700,61800,62000,61600,123
|
|
20230707,151800,7523944100,61800,61800,62000,61800,167
|
|
20230707,151700,7513605100,61800,61800,61800,61700,475
|
|
20230707,151600,7484296100,61800,61900,61900,61700,479
|
|
20230707,151500,7454662200,62000,62100,62100,62000,72
|
|
20230707,151400,7450194000,62100,62000,62100,62000,76
|
|
20230707,151300,7445481600,62000,62100,62100,62000,36
|
|
20230707,151200,7443248600,62100,62200,62300,62000,55
|
|
20230707,151100,7439832400,62200,62200,62400,62200,485
|
|
20230707,151000,7409629900,62100,61800,62100,61800,179
|
|
20230707,150900,7398522500,61900,61900,62000,61700,316
|
|
20230707,150800,7378946000,61900,61700,61900,61700,149
|
|
20230707,150700,7369738900,61600,61700,61700,61600,90
|
|
20230707,150600,7364188900,61700,61700,61700,61700,51
|
|
20230707,150500,7361042200,61700,61700,61700,61600,91
|
|
20230707,150400,7355433500,61600,61600,61800,61600,49
|
|
20230707,150300,7352412900,61600,61700,61700,61600,27
|
|
20230707,150200,7350749600,61600,61600,61700,61600,9
|
|
20230707,150100,7350195000,61700,61800,61800,61700,32
|
|
20230707,150000,7348220400,61500,61600,61900,61500,159
|
|
20230707,145900,7338435500,61700,61600,61900,61600,11
|
|
20230707,145800,7337757000,61900,61600,61900,61600,247
|
|
20230707,145700,7322493700,61700,61500,61700,61500,86
|
|
20230707,145600,7317197700,61400,61500,61500,61400,102
|
|
20230707,145500,7310934800,61400,61500,61500,61400,10
|
|
20230707,145400,7310320500,61400,61400,61400,61300,99
|
|
20230707,145300,7304247800,61300,61300,61300,61300,4
|
|
20230707,145200,7304002600,61300,61200,61300,61200,110
|
|
20230707,145100,7297270300,61300,61300,61300,61300,6
|
|
20230707,145000,7296902500,61400,61300,61400,61300,15
|
|
20230707,144900,7295981800,61200,61200,61200,61200,4
|
|
20230707,144800,7295737000,61200,61300,61400,61200,302
|
|
20230707,144700,7277250700,61300,61300,61300,61300,6
|
|
20230707,144600,7276882900,61300,61400,61400,61300,79
|
|
20230707,144500,7272040100,61300,61300,61400,61300,75
|
|
20230707,144400,7267439900,61300,61400,61400,61300,62
|
|
20230707,144300,7263638300,61400,61400,61500,61300,44
|
|
20230707,144200,7260938200,61400,61500,61500,61400,3
|
|
20230707,144100,7260753900,61400,61500,61500,61300,5
|
|
20230707,144000,7260446700,61600,61500,61600,61400,628
|
|
20230707,143900,7221809500,61600,61400,61600,61400,56
|
|
20230707,143800,7218365200,61300,61400,61600,61300,356
|
|
20230707,143700,7196450600,61400,61400,61600,61400,284
|
|
20230707,143600,7179012200,61400,61300,61400,61300,12
|
|
20230707,143500,7178276400,61200,61300,61400,61200,50
|
|
20230707,143400,7175215700,61400,61100,61400,61100,63
|
|
20230707,143300,7171354300,61200,61100,61300,61100,156
|
|
20230707,143200,7161822300,61100,61100,61200,61100,30
|
|
20230707,143100,7159989200,61100,61000,61100,61000,18
|
|
20230707,143000,7158890700,61000,61000,61100,61000,28
|
|
20230707,142900,7157182600,61000,61300,61300,61000,183
|
|
20230707,142800,7146016700,61000,61000,61000,61000,109
|
|
20230707,142700,7139367700,61100,60900,61100,60900,26
|
|
20230707,142600,7137782100,61000,60500,61000,60500,2400
|
|
20230707,142500,6992332900,60600,61400,61400,60600,2059
|
|
20230707,142400,6867026400,61100,61100,61500,61100,5
|
|
20230707,142300,6866720500,60900,61400,61500,60900,2458
|
|
20230707,142200,6716621200,61400,61300,61400,61300,88
|
|
20230707,142100,6711226300,61400,61300,61400,61300,5
|
|
20230707,142000,6710919700,61300,61400,61500,61300,7
|
|
20230707,141900,6710489800,61300,61300,61400,61300,58
|
|
20230707,141800,6706934200,61300,61300,61300,61300,5
|
|
20230707,141700,6706627700,61300,61600,61600,61300,49
|
|
20230707,141600,6703618500,61400,61400,61500,61400,17
|
|
20230707,141500,6702574600,61500,61600,61600,61500,3
|
|
20230707,141400,6702390000,61300,61400,61500,61300,43
|
|
20230707,141300,6699749800,61400,61500,61500,61400,2
|
|
20230707,141200,6699626900,61400,61600,61600,61400,47
|
|
20230707,141100,6696733500,61600,61800,61800,61600,50
|
|
20230707,141000,6693644700,61800,61700,61800,61700,10
|
|
20230707,140900,6693027500,61700,61700,61700,61700,7
|
|
20230707,140800,6692595600,61600,61600,61800,61600,71
|
|
20230707,140700,6688213700,61600,61500,61700,61500,39
|
|
20230707,140600,6685810200,61500,61400,61500,61400,38
|
|
20230707,140500,6683473400,61400,61300,61400,61300,21
|
|
20230707,140400,6682184500,61300,61200,61300,61200,102
|
|
20230707,140300,6675942000,61200,61200,61300,61200,28
|
|
20230707,140200,6674226100,61200,61300,61300,61200,218
|
|
20230707,140100,6660879100,61300,61400,61400,61300,176
|
|
20230707,140000,6650090200,61400,61400,61400,61400,22
|
|
20230707,135900,6648739400,61300,61300,61400,61300,5
|
|
20230707,135800,6648432800,61400,61500,61500,61300,61
|
|
20230707,135700,6644681700,61500,61500,61500,61300,16
|
|
20230707,135600,6643699100,61500,61500,61600,61500,22
|
|
20230707,135500,6642345900,61500,61500,61500,61500,18
|
|
20230707,135400,6641238900,61600,61300,61600,61300,37
|
|
20230707,135300,6638960700,61300,61400,61500,61300,114
|
|
20230707,135200,6631960200,61400,61600,61600,61400,32
|
|
20230707,135100,6629990000,61600,61500,61600,61500,116
|
|
20230707,135000,6622846500,61400,61400,61400,61300,41
|
|
20230707,134900,6620332200,61400,61300,61400,61300,20
|
|
20230707,134800,6619106000,61300,61300,61400,61300,12
|
|
20230707,134700,6618369900,61300,61300,61300,61300,133
|
|
20230707,134600,6610217000,61300,61200,61400,61200,158
|
|
20230707,134500,6600546300,61200,61200,61200,61200,0
|
|
20230707,134400,6600546300,61200,61400,61400,61200,8
|
|
20230707,134300,6600056100,61300,61300,61300,61300,103
|
|
20230707,134200,6593742200,61500,61300,61500,61200,84
|
|
20230707,134100,6588584200,61200,61200,61200,61200,121
|
|
20230707,134000,6581179000,61100,61200,61200,61100,147
|
|
20230707,133900,6572194900,61300,61500,61500,61300,8
|
|
20230707,133800,6571703300,61100,61200,61200,61100,491
|
|
20230707,133700,6541662200,61300,61200,61300,61200,28
|
|
20230707,133600,6539948000,61200,61200,61300,61200,51
|
|
20230707,133500,6536821900,61200,61300,61300,61200,103
|
|
20230707,133400,6530517900,61200,61200,61300,61200,104
|
|
20230707,133300,6524147300,61200,61300,61300,61200,40
|
|
20230707,133200,6521695400,61300,61300,61300,61300,90
|
|
20230707,133100,6516178400,61300,61300,61400,61300,3355
|
|
20230707,133000,6310515200,61300,61300,61300,61300,13
|
|
20230707,132900,6309718300,61200,61200,61200,61100,79
|
|
20230707,132800,6304883800,61100,61000,61100,61000,73
|
|
20230707,132700,6300424300,61000,60900,61100,60900,1060
|
|
20230707,132600,6235753000,60900,61000,61000,60900,113
|
|
20230707,132500,6228871200,61000,61400,61500,61000,1796
|
|
20230707,132400,6119089100,61400,61400,61500,61400,228
|
|
20230707,132300,6105089800,61400,61500,61500,61400,11
|
|
20230707,132200,6104414000,61400,61400,61400,61400,29
|
|
20230707,132100,6102633400,61400,61500,61500,61400,74
|
|
20230707,132000,6098082800,61400,61400,61500,61400,36
|
|
20230707,131900,6095872300,61500,61400,61500,61400,106
|
|
20230707,131800,6089361500,61400,61400,61400,61400,183
|
|
20230707,131700,6078125300,61400,61600,61700,61400,355
|
|
20230707,131600,6056273700,61600,61600,61600,61600,20
|
|
20230707,131500,6055041700,61600,61700,61700,61600,69
|
|
20230707,131400,6050791100,61600,61700,61700,61600,112
|
|
20230707,131300,6043881200,61700,61700,61700,61700,7
|
|
20230707,131200,6043449300,61600,61500,61700,61500,4
|
|
20230707,131100,6043202900,61500,61700,61700,61500,151
|
|
20230707,131000,6033905100,61700,61700,61700,61700,220
|
|
20230707,130900,6020331100,61700,61800,61800,61700,39
|
|
20230707,130800,6017924700,61700,61700,61700,61700,109
|
|
20230707,130700,6011199400,61700,61800,61800,61700,1764
|
|
20230707,130600,5902184300,61900,61900,61900,61800,4338
|
|
20230707,130500,5633675400,62000,62000,62000,62000,46
|
|
20230707,130400,5630823400,62000,62100,62100,62000,119
|
|
20230707,130300,5623445000,62100,62000,62100,62000,21
|
|
20230707,130200,5622141000,62100,62000,62100,62000,43
|
|
20230707,130100,5619474900,62000,62000,62000,62000,5
|
|
20230707,130000,5619164900,62000,62000,62100,62000,17
|
|
20230707,125900,5618109500,62000,62000,62100,62000,81
|
|
20230707,125800,5613079800,62000,62000,62100,62000,47
|
|
20230707,125700,5610161700,62000,62000,62000,62000,2
|
|
20230707,125600,5610037700,62000,62000,62100,62000,10
|
|
20230707,125500,5609417400,62100,62000,62100,62000,185
|
|
20230707,125400,5597947300,61900,62000,62100,61900,268
|
|
20230707,125300,5581329200,62000,62000,62000,62000,52
|
|
20230707,125200,5578105200,62000,61900,62000,61900,37
|
|
20230707,125100,5575814500,61900,61900,61900,61900,2
|
|
20230707,125000,5575690700,62000,61900,62000,61900,6
|
|
20230707,124900,5575319100,61900,61900,61900,61900,556
|
|
20230707,124800,5540902700,62000,62000,62200,61900,208
|
|
20230707,124700,5528003500,62000,62000,62100,62000,8
|
|
20230707,124600,5527507400,62000,62000,62200,62000,77
|
|
20230707,124500,5522732600,62000,62000,62000,62000,62
|
|
20230707,124400,5518888600,62100,62000,62100,62000,10
|
|
20230707,124300,5518268400,62000,62300,62300,62000,171
|
|
20230707,124200,5507653400,62100,62000,62100,62000,4
|
|
20230707,124100,5507405200,62000,61900,62000,61900,20
|
|
20230707,124000,5506165800,62100,61900,62100,61900,54
|
|
20230707,123900,5502817100,61900,61900,62000,61900,28
|
|
20230707,123800,5501082900,62000,62000,62000,61900,198
|
|
20230707,123700,5488809900,62000,61900,62000,61900,71
|
|
20230707,123600,5484414500,61900,61900,62000,61900,39
|
|
20230707,123500,5481999000,61900,61900,62000,61900,183
|
|
20230707,123400,5470668600,62000,61900,62000,61900,58
|
|
20230707,123300,5467074600,62000,62000,62000,61900,408
|
|
20230707,123200,5441779800,62000,62000,62100,62000,72
|
|
20230707,123100,5437313800,62000,62000,62100,62000,737
|
|
20230707,123000,5391619600,62000,62100,62100,62000,69
|
|
20230707,122900,5387336100,62100,62100,62200,62100,17
|
|
20230707,122800,5386280300,62100,62100,62100,62100,198
|
|
20230707,122700,5373984500,62200,62100,62200,62100,52
|
|
20230707,122600,5370755100,62100,62200,62200,62100,342
|
|
20230707,122500,5349504300,62200,62100,62200,62100,54
|
|
20230707,122400,5346149600,62100,62100,62200,62100,260
|
|
20230707,122300,5330003500,62100,62200,62200,62100,179
|
|
20230707,122200,5318885000,62100,62100,62100,62100,115
|
|
20230707,122100,5311743500,62100,62100,62200,62100,22
|
|
20230707,122000,5310377200,62100,62100,62100,62000,116
|
|
20230707,121900,5303174600,62100,62100,62100,62100,162
|
|
20230707,121800,5293114400,62000,62100,62100,62000,254
|
|
20230707,121700,5277364400,62100,62200,62300,62100,257
|
|
20230707,121600,5261397500,62200,62200,62300,62100,271
|
|
20230707,121500,5244543300,62200,62300,62300,62200,8
|
|
20230707,121400,5244045500,62200,62200,62200,62200,2
|
|
20230707,121300,5243921100,62200,62300,62400,62200,64
|
|
20230707,121200,5239937200,62300,62400,62400,62300,632
|
|
20230707,121100,5200502400,62400,62500,62600,62400,74
|
|
20230707,121000,5195882800,62500,62600,62600,62500,124
|
|
20230707,120900,5188125400,62600,62500,62600,62500,163
|
|
20230707,120800,5177923100,62500,62600,62600,62500,168
|
|
20230707,120700,5167408200,62700,62700,62800,62700,170
|
|
20230707,120600,5156747800,62800,62800,62800,62800,638
|
|
20230707,120500,5116681400,62800,62700,62900,62600,246
|
|
20230707,120400,5101234600,62600,62800,62800,62600,24
|
|
20230707,120300,5099728300,62800,62800,62800,62600,149
|
|
20230707,120200,5090378100,62800,62500,62800,62500,133
|
|
20230707,120100,5082044500,62500,62400,62600,62400,20
|
|
20230707,120000,5080793200,62500,62500,62600,62400,117
|
|
20230707,115900,5073470500,62500,62400,62500,62300,63
|
|
20230707,115800,5069539800,62400,62700,62700,62400,414
|
|
20230707,115700,5043616600,62700,62400,62700,62300,709
|
|
20230707,115600,4999293500,62300,62300,62400,62200,193
|
|
20230707,115500,4987269500,62300,62100,62300,62100,134
|
|
20230707,115400,4978926700,62100,62100,62200,62100,45
|
|
20230707,115300,4976128400,62200,62200,62200,62200,105
|
|
20230707,115200,4969597400,62200,62200,62300,62200,33
|
|
20230707,115100,4967544500,62200,62200,62300,62200,109
|
|
20230707,115000,4960757400,62200,62100,62200,62100,44
|
|
20230707,114900,4958020800,62100,62100,62200,62100,104
|
|
20230707,114800,4951557400,62100,62100,62200,62100,10
|
|
20230707,114700,4950935900,62100,62100,62100,62100,5
|
|
20230707,114600,4950625400,62100,62100,62200,62100,9
|
|
20230707,114500,4950066400,62100,62100,62100,62100,5
|
|
20230707,114400,4949755900,62100,62100,62200,62100,230
|
|
20230707,114300,4935472700,62100,62100,62100,62100,3
|
|
20230707,114200,4935286400,62300,62100,62300,62100,159
|
|
20230707,114100,4925411600,62200,62100,62200,62100,44
|
|
20230707,114000,4922675000,62100,62200,62200,62000,517
|
|
20230707,113900,4890575200,62100,62200,62200,62100,188
|
|
20230707,113800,4878889200,62300,62400,62400,62300,156
|
|
20230707,113700,4869167900,62400,62100,62400,62100,334
|
|
20230707,113600,4848336200,62000,61800,62000,61800,153
|
|
20230707,113500,4838869300,61700,61700,61800,61700,204
|
|
20230707,113400,4826282400,61700,61900,61900,61700,56
|
|
20230707,113300,4822825300,61800,61700,61800,61700,25
|
|
20230707,113200,4821280400,61700,61700,61700,61700,275
|
|
20230707,113100,4804312900,61800,61900,61900,61600,339
|
|
20230707,113000,4783379200,61800,61900,61900,61800,35
|
|
20230707,112900,4781215900,61800,61800,61900,61800,113
|
|
20230707,112800,4774231500,61800,62000,62100,61800,150
|
|
20230707,112700,4764917900,62100,62400,62400,61800,560
|
|
20230707,112600,4730138000,62300,62200,62400,62200,175
|
|
20230707,112500,4719230700,62300,62300,62300,62200,24
|
|
20230707,112400,4717736800,62200,62200,62500,62100,285
|
|
20230707,112300,4700006800,62100,62200,62200,62100,89
|
|
20230707,112200,4694479500,62200,62200,62200,62200,154
|
|
20230707,112100,4684900700,62200,62600,62600,62200,704
|
|
20230707,112000,4640962800,62500,62300,62800,62300,1123
|
|
20230707,111900,4570678300,62500,62300,62500,62200,2073
|
|
20230707,111800,4441424300,62300,62100,62300,62100,816
|
|
20230707,111700,4390707500,62100,61700,62100,61700,1194
|
|
20230707,111600,4316801600,61700,61700,61700,61700,422
|
|
20230707,111500,4290764200,61600,61600,61700,61600,58
|
|
20230707,111400,4287191300,61600,61600,61600,61600,53
|
|
20230707,111300,4283926500,61600,61600,61600,61600,59
|
|
20230707,111200,4280292100,61600,61600,61700,61600,384
|
|
20230707,111100,4256635500,61600,61400,61600,61400,425
|
|
20230707,111000,4230512900,61400,61500,61500,61400,16
|
|
20230707,110900,4229529500,61500,61400,61500,61400,174
|
|
20230707,110800,4218829000,61400,61400,61500,61300,367
|
|
20230707,110700,4196329800,61400,61300,61400,61300,84
|
|
20230707,110600,4191175800,61200,61200,61200,61200,2
|
|
20230707,110500,4191053400,61200,61200,61300,61200,110
|
|
20230707,110400,4184321200,61100,61200,61200,61100,262
|
|
20230707,110300,4168286900,61200,61200,61200,61100,127
|
|
20230707,110200,4160517200,61200,61300,61300,61200,129
|
|
20230707,110100,4152612000,61100,61200,61200,61100,545
|
|
20230707,110000,4119289800,61200,61200,61200,61200,41
|
|
20230707,105900,4116780600,61200,61200,61200,61200,1
|
|
20230707,105800,4116719400,61200,61200,61200,61200,526
|
|
20230707,105700,4084528200,61300,61300,61300,61300,0
|
|
20230707,105600,4084528200,61300,61300,61300,61300,3
|
|
20230707,105500,4084344300,61400,61400,61400,61400,0
|
|
20230707,105400,4084344300,61400,61300,61400,61300,34
|
|
20230707,105300,4082259700,61200,61200,61200,61200,50
|
|
20230707,105200,4079199700,61300,61200,61300,61200,21
|
|
20230707,105100,4077914300,61100,61100,61100,61100,53
|
|
20230707,105000,4074676000,61100,61000,61100,61000,76
|
|
20230707,104900,4070032800,61000,61000,61100,61000,153
|
|
20230707,104800,4060699600,61000,60900,61000,60900,200
|
|
20230707,104700,4048509100,60900,60900,60900,60900,20
|
|
20230707,104600,4047291100,60900,60900,60900,60900,160
|
|
20230707,104500,4037547100,60900,61100,61100,60900,320
|
|
20230707,104400,4018046800,61200,61000,61300,61000,212
|
|
20230707,104300,4005111000,61000,61100,61100,61000,41
|
|
20230707,104200,4002609400,61000,61000,61100,61000,112
|
|
20230707,104100,3995777300,61000,61200,61200,61000,630
|
|
20230707,104000,3957347100,61100,61100,61300,61000,236
|
|
20230707,103900,3942930700,61100,61100,61100,61100,4
|
|
20230707,103800,3942686300,61200,61400,61400,61200,1194
|
|
20230707,103700,3869471100,61400,61600,61600,61400,4
|
|
20230707,103600,3869225100,61600,61600,61600,61500,30
|
|
20230707,103500,3867377600,61600,61700,61700,61600,188
|
|
20230707,103400,3855782200,61800,61800,61900,61800,668
|
|
20230707,103300,3814479100,61800,61800,61900,61700,574
|
|
20230707,103200,3779005600,61800,61800,62000,61800,665
|
|
20230707,103100,3737811300,61900,61500,61900,61500,165
|
|
20230707,103000,3727640000,61200,61200,61200,61200,6
|
|
20230707,102900,3727272800,61100,61500,61500,61100,39
|
|
20230707,102800,3724879700,61400,61600,61700,61400,168
|
|
20230707,102700,3714533200,61800,61500,62000,61500,384
|
|
20230707,102600,3690773500,61500,61200,61700,61200,386
|
|
20230707,102500,3667042700,61300,61000,61300,61000,75
|
|
20230707,102400,3662455200,61200,61000,61200,60800,494
|
|
20230707,102300,3632297500,61000,60800,61000,60800,103
|
|
20230707,102200,3626033700,60800,60800,60800,60800,7
|
|
20230707,102100,3625608100,60900,60800,60900,60800,92
|
|
20230707,102000,3620008800,60900,60700,60900,60700,266
|
|
20230707,101900,3603845900,60700,60700,60800,60700,14
|
|
20230707,101800,3602995000,60700,60700,60700,60700,248
|
|
20230707,101700,3587941400,60700,60700,60700,60600,326
|
|
20230707,101600,3568173200,60600,60600,60600,60400,527
|
|
20230707,101500,3536275500,60600,60500,60600,60500,25
|
|
20230707,101400,3534762800,60600,60500,60600,60500,107
|
|
20230707,101300,3528279500,60500,60500,60600,60500,36
|
|
20230707,101200,3526100000,60500,60600,60600,60500,128
|
|
20230707,101100,3518351600,60600,60700,60700,60600,82
|
|
20230707,101000,3513381100,60700,60500,60700,60500,563
|
|
20230707,100900,3479262500,60500,60400,60600,60400,90
|
|
20230707,100800,3473817500,60300,60300,60500,60300,310
|
|
20230707,100700,3455095200,60300,60200,60500,60200,468
|
|
20230707,100600,3426866700,60300,60400,60400,60200,971
|
|
20230707,100500,3368353800,60500,60400,60600,60400,203
|
|
20230707,100400,3356087800,60400,60700,60700,60400,309
|
|
20230707,100300,3337386700,60800,60500,60800,60300,773
|
|
20230707,100200,3290599300,60400,60500,60500,60300,519
|
|
20230707,100100,3259252400,60400,60600,60700,60400,1168
|
|
20230707,100000,3188525200,60600,60900,60900,60600,865
|
|
20230707,095900,3136005200,60900,60800,60900,60800,134
|
|
20230707,095800,3127852200,60800,61000,61000,60800,427
|
|
20230707,095700,3101838600,61000,61000,61000,60900,780
|
|
20230707,095600,3054280100,61000,61000,61000,60900,270
|
|
20230707,095500,3037810200,61000,61200,61200,60900,353
|
|
20230707,095400,3016294900,60800,61100,61200,60800,472
|
|
20230707,095300,2987527100,61200,61000,61200,61000,158
|
|
20230707,095200,2977887400,61000,60900,61200,60900,142
|
|
20230707,095100,2969225600,60900,61100,61100,60900,201
|
|
20230707,095000,2956982900,61100,61400,61400,61100,101
|
|
20230707,094900,2950789700,61400,60800,61400,60700,1445
|
|
20230707,094800,2862504300,60800,61100,61100,60800,1094
|
|
20230707,094700,2795811900,61100,61100,61200,61100,141
|
|
20230707,094600,2787188700,61100,61100,61100,61000,458
|
|
20230707,094500,2759228600,61100,61200,61300,60900,514
|
|
20230707,094400,2727833500,61300,61300,61300,60700,1992
|
|
20230707,094300,2606169000,61200,61500,61500,61200,2293
|
|
20230707,094200,2465585400,61400,61400,61500,61400,58
|
|
20230707,094100,2462023700,61300,61300,61300,61200,77
|
|
20230707,094000,2457303700,61200,61400,61400,61200,519
|
|
20230707,093900,2425512300,61300,61300,61600,61300,148
|
|
20230707,093800,2416438100,61500,61700,61700,61300,668
|
|
20230707,093700,2375407500,61700,61700,61800,61700,75
|
|
20230707,093600,2370779800,61700,61600,61700,61600,33
|
|
20230707,093500,2368745800,61600,61400,61600,61400,47
|
|
20230707,093400,2365852700,61400,61300,61500,61300,531
|
|
20230707,093300,2333268900,61300,61500,61600,61300,971
|
|
20230707,093200,2273680000,61500,61700,61700,61500,552
|
|
20230707,093100,2239695300,61800,62000,62000,61700,287
|
|
20230707,093000,2221927600,61900,62300,62300,61900,132
|
|
20230707,092900,2213737100,62100,62300,62300,62100,375
|
|
20230707,092800,2190405400,62300,62300,62300,62200,119
|
|
20230707,092700,2182996500,62300,62200,62300,62100,277
|
|
20230707,092600,2165763200,62400,62700,62700,62400,803
|
|
20230707,092500,2115539600,62700,62000,62800,62000,1860
|
|
20230707,092400,1999481800,62000,61700,62000,61600,86
|
|
20230707,092300,1994172400,61800,62000,62000,61800,113
|
|
20230707,092200,1987183600,61900,62100,62100,61900,342
|
|
20230707,092100,1965993400,62100,62200,62300,62100,537
|
|
20230707,092000,1932589100,62300,62400,62500,62200,810
|
|
20230707,091900,1882072700,62300,62000,62500,62000,1665
|
|
20230707,091800,1778410700,61900,61800,61900,61400,896
|
|
20230707,091700,1723181100,61800,61900,61900,61800,493
|
|
20230707,091600,1692685000,61800,61400,61800,61400,342
|
|
20230707,091500,1671606200,61500,61300,61500,61200,317
|
|
20230707,091400,1652164200,61300,61500,61500,61300,271
|
|
20230707,091300,1635529500,61500,61900,61900,61500,802
|
|
20230707,091200,1586039800,61900,62000,62000,61700,710
|
|
20230707,091100,1542123400,62000,62100,62200,61900,1575
|
|
20230707,091000,1444348000,62100,62100,62200,62100,579
|
|
20230707,090900,1408388600,62100,62300,62400,62100,1227
|
|
20230707,090800,1332000000,62300,62100,62300,61800,1970
|
|
20230707,090700,1209543000,61600,61800,62100,61600,645
|
|
20230707,090600,1169683500,61800,61600,62000,61200,1187
|
|
20230707,090500,1096317600,61700,61500,61800,61200,227
|
|
20230707,090400,1082382100,61500,62400,62400,61500,1598
|
|
20230707,090300,983365500,62300,61900,62400,61500,1882
|
|
20230707,090200,866947300,61900,61000,61900,60900,2300
|
|
20230707,090100,725330700,61000,60900,61200,60500,815
|
|
20230707,090000,675693200,60800,60100,61300,60100,11179
|