659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,195500,2891234900,83100,83100,83100,83100,0
|
|
20230706,195400,2891234900,83100,83100,83100,83100,0
|
|
20230706,195300,2891234900,83100,83100,83100,83100,0
|
|
20230706,195200,2891234900,83100,83100,83100,83100,0
|
|
20230706,195100,2891234900,83100,83100,83100,83100,0
|
|
20230706,195000,2891234900,83100,83100,83100,83100,0
|
|
20230706,194900,2891234900,83100,83100,83100,83100,0
|
|
20230706,194800,2891234900,83100,83100,83100,83100,0
|
|
20230706,194700,2891234900,83100,83100,83100,83100,0
|
|
20230706,194600,2891234900,83100,83100,83100,83100,0
|
|
20230706,194500,2891234900,83100,83100,83100,83100,0
|
|
20230706,194400,2891234900,83100,83100,83100,83100,0
|
|
20230706,194300,2891234900,83100,83100,83100,83100,0
|
|
20230706,194200,2891234900,83100,83100,83100,83100,0
|
|
20230706,194100,2891234900,83100,83100,83100,83100,0
|
|
20230706,194000,2891234900,83100,83100,83100,83100,0
|
|
20230706,193900,2891234900,83100,83100,83100,83100,0
|
|
20230706,193800,2891234900,83100,83100,83100,83100,0
|
|
20230706,193700,2891234900,83100,83100,83100,83100,0
|
|
20230706,193600,2891234900,83100,83100,83100,83100,0
|
|
20230706,193500,2891234900,83100,83100,83100,83100,0
|
|
20230706,193400,2891234900,83100,83100,83100,83100,0
|
|
20230706,193300,2891234900,83100,83100,83100,83100,0
|
|
20230706,193200,2891234900,83100,83100,83100,83100,0
|
|
20230706,193100,2891234900,83100,83100,83100,83100,0
|
|
20230706,193000,2891234900,83100,83100,83100,83100,0
|
|
20230706,192900,2891234900,83100,83100,83100,83100,0
|
|
20230706,192800,2891234900,83100,83100,83100,83100,0
|
|
20230706,192700,2891234900,83100,83100,83100,83100,0
|
|
20230706,192600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,192500,2891234900,83100,83100,83100,83100,0
|
|
20230706,192400,2891234900,83100,83100,83100,83100,0
|
|
20230706,192300,2891234900,83100,83100,83100,83100,0
|
|
20230706,192200,2891234900,83100,83100,83100,83100,0
|
|
20230706,192100,2891234900,83100,83100,83100,83100,0
|
|
20230706,192000,2891234900,83100,83100,83100,83100,0
|
|
20230706,191900,2891234900,83100,83100,83100,83100,0
|
|
20230706,191800,2891234900,83100,83100,83100,83100,0
|
|
20230706,191700,2891234900,83100,83100,83100,83100,0
|
|
20230706,191600,2891234900,83100,83100,83100,83100,0
|
|
20230706,191500,2891234900,83100,83100,83100,83100,0
|
|
20230706,191400,2891234900,83100,83100,83100,83100,0
|
|
20230706,191300,2891234900,83100,83100,83100,83100,0
|
|
20230706,191200,2891234900,83100,83100,83100,83100,0
|
|
20230706,191100,2891234900,83100,83100,83100,83100,0
|
|
20230706,191000,2891234900,83100,83100,83100,83100,0
|
|
20230706,190900,2891234900,83100,83100,83100,83100,0
|
|
20230706,190800,2891234900,83100,83100,83100,83100,0
|
|
20230706,190700,2891234900,83100,83100,83100,83100,0
|
|
20230706,190600,2891234900,83100,83100,83100,83100,0
|
|
20230706,190500,2891234900,83100,83100,83100,83100,0
|
|
20230706,190400,2891234900,83100,83100,83100,83100,0
|
|
20230706,190300,2891234900,83100,83100,83100,83100,0
|
|
20230706,190200,2891234900,83100,83100,83100,83100,0
|
|
20230706,190100,2891234900,83100,83100,83100,83100,0
|
|
20230706,190000,2891234900,83100,83100,83100,83100,0
|
|
20230706,185900,2891234900,83100,83100,83100,83100,0
|
|
20230706,185800,2891234900,83100,83100,83100,83100,0
|
|
20230706,185700,2891234900,83100,83100,83100,83100,0
|
|
20230706,185600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,185500,2891234900,83100,83100,83100,83100,0
|
|
20230706,185400,2891234900,83100,83100,83100,83100,0
|
|
20230706,185300,2891234900,83100,83100,83100,83100,0
|
|
20230706,185200,2891234900,83100,83100,83100,83100,0
|
|
20230706,185100,2891234900,83100,83100,83100,83100,0
|
|
20230706,185000,2891234900,83100,83100,83100,83100,0
|
|
20230706,184900,2891234900,83100,83100,83100,83100,0
|
|
20230706,184800,2891234900,83100,83100,83100,83100,0
|
|
20230706,184700,2891234900,83100,83100,83100,83100,0
|
|
20230706,184600,2891234900,83100,83100,83100,83100,0
|
|
20230706,184500,2891234900,83100,83100,83100,83100,0
|
|
20230706,184400,2891234900,83100,83100,83100,83100,0
|
|
20230706,184300,2891234900,83100,83100,83100,83100,0
|
|
20230706,184200,2891234900,83100,83100,83100,83100,0
|
|
20230706,184100,2891234900,83100,83100,83100,83100,0
|
|
20230706,184000,2891234900,83100,83100,83100,83100,0
|
|
20230706,183900,2891234900,83100,83100,83100,83100,0
|
|
20230706,183800,2891234900,83100,83100,83100,83100,0
|
|
20230706,183700,2891234900,83100,83100,83100,83100,0
|
|
20230706,183600,2891234900,83100,83100,83100,83100,0
|
|
20230706,183500,2891234900,83100,83100,83100,83100,0
|
|
20230706,183400,2891234900,83100,83100,83100,83100,0
|
|
20230706,183300,2891234900,83100,83100,83100,83100,0
|
|
20230706,183200,2891234900,83100,83100,83100,83100,0
|
|
20230706,183100,2891234900,83100,83100,83100,83100,0
|
|
20230706,183000,2891234900,83100,83100,83100,83100,0
|
|
20230706,182900,2891234900,83100,83100,83100,83100,0
|
|
20230706,182800,2891234900,83100,83100,83100,83100,0
|
|
20230706,182700,2891234900,83100,83100,83100,83100,0
|
|
20230706,182600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,182500,2891234900,83100,83100,83100,83100,0
|
|
20230706,182400,2891234900,83100,83100,83100,83100,0
|
|
20230706,182300,2891234900,83100,83100,83100,83100,0
|
|
20230706,182200,2891234900,83100,83100,83100,83100,0
|
|
20230706,182100,2891234900,83100,83100,83100,83100,0
|
|
20230706,182000,2891234900,83100,83100,83100,83100,0
|
|
20230706,181900,2891234900,83100,83100,83100,83100,0
|
|
20230706,181800,2891234900,83100,83100,83100,83100,0
|
|
20230706,181700,2891234900,83100,83100,83100,83100,0
|
|
20230706,181600,2891234900,83100,83100,83100,83100,0
|
|
20230706,181500,2891234900,83100,83100,83100,83100,0
|
|
20230706,181400,2891234900,83100,83100,83100,83100,0
|
|
20230706,181300,2891234900,83100,83100,83100,83100,0
|
|
20230706,181200,2891234900,83100,83100,83100,83100,0
|
|
20230706,181100,2891234900,83100,83100,83100,83100,0
|
|
20230706,181000,2891234900,83100,83100,83100,83100,0
|
|
20230706,180900,2891234900,83100,83100,83100,83100,0
|
|
20230706,180800,2891234900,83100,83100,83100,83100,0
|
|
20230706,180700,2891234900,83100,83100,83100,83100,0
|
|
20230706,180600,2891234900,83100,83100,83100,83100,0
|
|
20230706,180500,2891234900,83100,83100,83100,83100,0
|
|
20230706,180400,2891234900,83100,83100,83100,83100,0
|
|
20230706,180300,2891234900,83100,83100,83100,83100,0
|
|
20230706,180200,2891234900,83100,83100,83100,83100,0
|
|
20230706,180100,2891234900,83100,83100,83100,83100,0
|
|
20230706,180000,2891234900,83100,83100,83100,83100,0
|
|
20230706,175900,2891234900,83100,83100,83100,83100,0
|
|
20230706,175800,2891234900,83100,83100,83100,83100,0
|
|
20230706,175700,2891234900,83100,83100,83100,83100,0
|
|
20230706,175600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,175500,2891234900,83100,83100,83100,83100,0
|
|
20230706,175400,2891234900,83100,83100,83100,83100,0
|
|
20230706,175300,2891234900,83100,83100,83100,83100,0
|
|
20230706,175200,2891234900,83100,83100,83100,83100,0
|
|
20230706,175100,2891234900,83100,83100,83100,83100,0
|
|
20230706,175000,2891234900,83100,83100,83100,83100,0
|
|
20230706,174900,2891234900,83100,83100,83100,83100,0
|
|
20230706,174800,2891234900,83100,83100,83100,83100,0
|
|
20230706,174700,2891234900,83100,83100,83100,83100,0
|
|
20230706,174600,2891234900,83100,83100,83100,83100,0
|
|
20230706,174500,2891234900,83100,83100,83100,83100,0
|
|
20230706,174400,2891234900,83100,83100,83100,83100,0
|
|
20230706,174300,2891234900,83100,83100,83100,83100,0
|
|
20230706,174200,2891234900,83100,83100,83100,83100,0
|
|
20230706,174100,2891234900,83100,83100,83100,83100,0
|
|
20230706,174000,2891234900,83100,83100,83100,83100,0
|
|
20230706,173900,2891234900,83100,83100,83100,83100,0
|
|
20230706,173800,2891234900,83100,83100,83100,83100,0
|
|
20230706,173700,2891234900,83100,83100,83100,83100,0
|
|
20230706,173600,2891234900,83100,83100,83100,83100,0
|
|
20230706,173500,2891234900,83100,83100,83100,83100,0
|
|
20230706,173400,2891234900,83100,83100,83100,83100,0
|
|
20230706,173300,2891234900,83100,83100,83100,83100,0
|
|
20230706,173200,2891234900,83100,83100,83100,83100,0
|
|
20230706,173100,2891234900,83100,83100,83100,83100,0
|
|
20230706,173000,2891234900,83100,83100,83100,83100,0
|
|
20230706,172900,2891234900,83100,83100,83100,83100,0
|
|
20230706,172800,2891234900,83100,83100,83100,83100,0
|
|
20230706,172700,2891234900,83100,83100,83100,83100,0
|
|
20230706,172600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,172500,2891234900,83100,83100,83100,83100,0
|
|
20230706,172400,2891234900,83100,83100,83100,83100,0
|
|
20230706,172300,2891234900,83100,83100,83100,83100,0
|
|
20230706,172200,2891234900,83100,83100,83100,83100,0
|
|
20230706,172100,2891234900,83100,83100,83100,83100,0
|
|
20230706,172000,2891234900,83100,83100,83100,83100,0
|
|
20230706,171900,2891234900,83100,83100,83100,83100,0
|
|
20230706,171800,2891234900,83100,83100,83100,83100,0
|
|
20230706,171700,2891234900,83100,83100,83100,83100,0
|
|
20230706,171600,2891234900,83100,83100,83100,83100,0
|
|
20230706,171500,2891234900,83100,83100,83100,83100,0
|
|
20230706,171400,2891234900,83100,83100,83100,83100,0
|
|
20230706,171300,2891234900,83100,83100,83100,83100,0
|
|
20230706,171200,2891234900,83100,83100,83100,83100,0
|
|
20230706,171100,2891234900,83100,83100,83100,83100,0
|
|
20230706,171000,2891234900,83100,83100,83100,83100,0
|
|
20230706,170900,2891234900,83100,83100,83100,83100,0
|
|
20230706,170800,2891234900,83100,83100,83100,83100,0
|
|
20230706,170700,2891234900,83100,83100,83100,83100,0
|
|
20230706,170600,2891234900,83100,83100,83100,83100,0
|
|
20230706,170500,2891234900,83100,83100,83100,83100,0
|
|
20230706,170400,2891234900,83100,83100,83100,83100,0
|
|
20230706,170300,2891234900,83100,83100,83100,83100,0
|
|
20230706,170200,2891234900,83100,83100,83100,83100,0
|
|
20230706,170100,2891234900,83100,83100,83100,83100,0
|
|
20230706,170000,2891234900,83100,83100,83100,83100,0
|
|
20230706,165900,2891234900,83100,83100,83100,83100,0
|
|
20230706,165800,2891234900,83100,83100,83100,83100,0
|
|
20230706,165700,2891234900,83100,83100,83100,83100,0
|
|
20230706,165600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,165500,2891234900,83100,83100,83100,83100,0
|
|
20230706,165400,2891234900,83100,83100,83100,83100,0
|
|
20230706,165300,2891234900,83100,83100,83100,83100,0
|
|
20230706,165200,2891234900,83100,83100,83100,83100,0
|
|
20230706,165100,2891234900,83100,83100,83100,83100,0
|
|
20230706,165000,2891234900,83100,83100,83100,83100,0
|
|
20230706,164900,2891234900,83100,83100,83100,83100,0
|
|
20230706,164800,2891234900,83100,83100,83100,83100,0
|
|
20230706,164700,2891234900,83100,83100,83100,83100,0
|
|
20230706,164600,2891234900,83100,83100,83100,83100,0
|
|
20230706,164500,2891234900,83100,83100,83100,83100,0
|
|
20230706,164400,2891234900,83100,83100,83100,83100,0
|
|
20230706,164300,2891234900,83100,83100,83100,83100,0
|
|
20230706,164200,2891234900,83100,83100,83100,83100,0
|
|
20230706,164100,2891234900,83100,83100,83100,83100,0
|
|
20230706,164000,2891234900,83100,83100,83100,83100,0
|
|
20230706,163900,2891234900,83100,83100,83100,83100,0
|
|
20230706,163800,2891234900,83100,83100,83100,83100,0
|
|
20230706,163700,2891234900,83100,83100,83100,83100,0
|
|
20230706,163600,2891234900,83100,83100,83100,83100,0
|
|
20230706,163500,2891234900,83100,83100,83100,83100,0
|
|
20230706,163400,2891234900,83100,83100,83100,83100,0
|
|
20230706,163300,2891234900,83100,83100,83100,83100,0
|
|
20230706,163200,2891234900,83100,83100,83100,83100,0
|
|
20230706,163100,2891234900,83100,83100,83100,83100,0
|
|
20230706,163000,2891234900,83100,83100,83100,83100,0
|
|
20230706,162900,2891234900,83100,83100,83100,83100,0
|
|
20230706,162800,2891234900,83100,83100,83100,83100,0
|
|
20230706,162700,2891234900,83100,83100,83100,83100,0
|
|
20230706,162600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,162500,2891234900,83100,83100,83100,83100,0
|
|
20230706,162400,2891234900,83100,83100,83100,83100,0
|
|
20230706,162300,2891234900,83100,83100,83100,83100,0
|
|
20230706,162200,2891234900,83100,83100,83100,83100,0
|
|
20230706,162100,2891234900,83100,83100,83100,83100,0
|
|
20230706,162000,2891234900,83100,83100,83100,83100,0
|
|
20230706,161900,2891234900,83100,83100,83100,83100,0
|
|
20230706,161800,2891234900,83100,83100,83100,83100,0
|
|
20230706,161700,2891234900,83100,83100,83100,83100,0
|
|
20230706,161600,2891234900,83100,83100,83100,83100,0
|
|
20230706,161500,2891234900,83100,83100,83100,83100,0
|
|
20230706,161400,2891234900,83100,83100,83100,83100,0
|
|
20230706,161300,2891234900,83100,83100,83100,83100,0
|
|
20230706,161200,2891234900,83100,83100,83100,83100,0
|
|
20230706,161100,2891234900,83100,83100,83100,83100,0
|
|
20230706,161000,2891234900,83100,83100,83100,83100,0
|
|
20230706,160900,2891234900,83100,83100,83100,83100,0
|
|
20230706,160800,2891234900,83100,83100,83100,83100,0
|
|
20230706,160700,2891234900,83100,83100,83100,83100,0
|
|
20230706,160600,2891234900,83100,83100,83100,83100,0
|
|
20230706,160500,2891234900,83100,83100,83100,83100,0
|
|
20230706,160400,2891234900,83100,83100,83100,83100,0
|
|
20230706,160300,2891234900,83100,83100,83100,83100,0
|
|
20230706,160200,2891234900,83100,83100,83100,83100,0
|
|
20230706,160100,2891234900,83100,83100,83100,83100,0
|
|
20230706,160000,2891234900,83100,83100,83100,83100,0
|
|
20230706,155900,2891234900,83100,83100,83100,83100,0
|
|
20230706,155800,2891234900,83100,83100,83100,83100,0
|
|
20230706,155700,2891234900,83100,83100,83100,83100,0
|
|
20230706,155600,2891234900,83100,83100,83100,83100,1198
|
|
20230706,155500,2891234900,83100,83100,83100,83100,0
|
|
20230706,155400,2891234900,83100,83100,83100,83100,0
|
|
20230706,155300,2891234900,83100,83100,83100,83100,0
|
|
20230706,155200,2891234900,83100,83100,83100,83100,0
|
|
20230706,155100,2891234900,83100,83100,83100,83100,0
|
|
20230706,155000,2891234900,83100,83100,83100,83100,0
|
|
20230706,154900,2891234900,83100,83100,83100,83100,0
|
|
20230706,154800,2891234900,83100,83100,83100,83100,0
|
|
20230706,154700,2891234900,83100,83100,83100,83100,0
|
|
20230706,154600,2891234900,83100,83100,83100,83100,0
|
|
20230706,154500,2891234900,83100,83100,83100,83100,0
|
|
20230706,154400,2891234900,83100,83100,83100,83100,0
|
|
20230706,154300,2891234900,83100,83100,83100,83100,0
|
|
20230706,154200,2891234900,83100,83100,83100,83100,0
|
|
20230706,154100,2891234900,83100,83100,83100,83100,0
|
|
20230706,154000,2891234900,83100,83100,83100,83100,0
|
|
20230706,153900,2891234900,83100,83100,83100,83100,0
|
|
20230706,153800,2891234900,83100,83100,83100,83100,0
|
|
20230706,153700,2891234900,83100,83100,83100,83100,0
|
|
20230706,153600,2891234900,83100,83100,83100,83100,0
|
|
20230706,153500,2891234900,83100,83100,83100,83100,0
|
|
20230706,153400,2891234900,83100,83100,83100,83100,0
|
|
20230706,153300,2891234900,83100,83100,83100,83100,0
|
|
20230706,153200,2891234900,83100,83100,83100,83100,0
|
|
20230706,153100,2891234900,83100,83100,83100,83100,0
|
|
20230706,153000,2891234900,83100,83100,83100,83100,1198
|
|
20230706,152900,2791681100,83100,83100,83100,83100,0
|
|
20230706,152800,2791681100,83100,83100,83100,83100,0
|
|
20230706,152700,2791681100,83100,83100,83100,83100,0
|
|
20230706,152600,2791681100,83100,83100,83100,83100,0
|
|
20230706,152500,2791681100,83100,83100,83100,83100,0
|
|
20230706,152400,2791681100,83100,83100,83100,83100,0
|
|
20230706,152300,2791681100,83100,83100,83100,83100,0
|
|
20230706,152200,2791681100,83100,83100,83100,83100,0
|
|
20230706,152100,2791681100,83100,83100,83100,83100,0
|
|
20230706,152000,2791681100,83100,83100,83100,83100,0
|
|
20230706,151900,2791681100,83100,83100,83200,83100,69
|
|
20230706,151800,2785946800,83200,83200,83200,83200,55
|
|
20230706,151700,2781370800,83100,83200,83200,83100,43
|
|
20230706,151600,2777795700,83200,83200,83200,83200,17
|
|
20230706,151500,2776381300,83200,83200,83200,83100,67
|
|
20230706,151400,2770810500,83100,83200,83200,83100,44
|
|
20230706,151300,2767152200,83200,83200,83200,83200,335
|
|
20230706,151200,2739280200,83300,83300,83300,83300,5
|
|
20230706,151100,2738863700,83300,83200,83300,83200,86
|
|
20230706,151000,2731706000,83300,83200,83300,83200,111
|
|
20230706,150900,2722467200,83300,83200,83300,83200,206
|
|
20230706,150800,2705326800,83300,83300,83300,83300,46
|
|
20230706,150700,2701495000,83300,83200,83300,83200,14
|
|
20230706,150600,2700330000,83200,83300,83300,83200,24
|
|
20230706,150500,2698333000,83200,83200,83200,83200,0
|
|
20230706,150400,2698333000,83200,83300,83300,83200,9
|
|
20230706,150300,2697584100,83200,83200,83200,83200,2
|
|
20230706,150200,2697417700,83300,83200,83300,83200,25
|
|
20230706,150100,2695335800,83200,83200,83200,83200,2
|
|
20230706,150000,2695169400,83200,83300,83300,83200,75
|
|
20230706,145900,2688928400,83300,83200,83300,83200,31
|
|
20230706,145800,2686346200,83300,83300,83300,83300,2
|
|
20230706,145700,2686179600,83200,83200,83200,83200,18
|
|
20230706,145600,2684682000,83200,83200,83300,83200,138
|
|
20230706,145500,2673191900,83200,83200,83300,83200,43
|
|
20230706,145400,2669611300,83200,83200,83200,83200,13
|
|
20230706,145300,2668529700,83200,83300,83400,83200,104
|
|
20230706,145200,2659863700,83300,83200,83300,83200,26
|
|
20230706,145100,2657700000,83200,83200,83300,83200,15
|
|
20230706,145000,2656451900,83300,83300,83300,83300,163
|
|
20230706,144900,2642874000,83400,83400,83400,83400,1
|
|
20230706,144800,2642790600,83300,83300,83300,83300,1
|
|
20230706,144700,2642707300,83300,83300,83400,83300,46
|
|
20230706,144600,2638874600,83300,83400,83400,83300,13
|
|
20230706,144500,2637791600,83300,83400,83400,83300,6
|
|
20230706,144400,2637291300,83400,83300,83400,83300,307
|
|
20230706,144300,2611718000,83400,83300,83400,83300,5
|
|
20230706,144200,2611301300,83400,83400,83400,83400,6
|
|
20230706,144100,2610800900,83400,83400,83400,83400,0
|
|
20230706,144000,2610800900,83400,83300,83400,83300,86
|
|
20230706,143900,2603637000,83400,83400,83400,83400,125
|
|
20230706,143800,2593212000,83400,83400,83400,83400,49
|
|
20230706,143700,2589125400,83400,83400,83400,83400,3
|
|
20230706,143600,2588875200,83400,83400,83400,83400,5
|
|
20230706,143500,2588458200,83400,83400,83400,83400,2
|
|
20230706,143400,2588291400,83400,83400,83400,83400,0
|
|
20230706,143300,2588291400,83400,83400,83400,83400,51
|
|
20230706,143200,2584038000,83400,83400,83400,83400,10
|
|
20230706,143100,2583204000,83400,83400,83400,83400,0
|
|
20230706,143000,2583204000,83400,83400,83400,83400,17
|
|
20230706,142900,2581786200,83300,83300,83300,83300,1
|
|
20230706,142800,2581702900,83500,83500,83500,83500,22
|
|
20230706,142700,2579865900,83500,83300,83500,83200,211
|
|
20230706,142600,2562254200,83200,83300,83400,83200,42
|
|
20230706,142500,2558754000,83300,83300,83300,83300,13
|
|
20230706,142400,2557671100,83300,83300,83300,83200,7
|
|
20230706,142300,2557088100,83200,83300,83300,83200,93
|
|
20230706,142200,2549349500,83200,83200,83200,83200,500
|
|
20230706,142100,2507749500,83300,83300,83300,83200,11
|
|
20230706,142000,2506833600,83300,83300,83300,83300,58
|
|
20230706,141900,2502002200,83300,83400,83500,83300,49
|
|
20230706,141800,2497918500,83400,83400,83400,83300,76
|
|
20230706,141700,2491581100,83300,83300,83300,83300,206
|
|
20230706,141600,2474421300,83300,83300,83300,83300,1
|
|
20230706,141500,2474338000,83300,83300,83300,83300,133
|
|
20230706,141400,2463259100,83300,83300,83300,83300,0
|
|
20230706,141300,2463259100,83300,83300,83400,83300,23
|
|
20230706,141200,2461341700,83300,83300,83300,83300,3
|
|
20230706,141100,2461091800,83300,83300,83300,83300,31
|
|
20230706,141000,2458509500,83300,83300,83300,83300,61
|
|
20230706,140900,2453428200,83300,83300,83300,83300,0
|
|
20230706,140800,2453428200,83300,83300,83300,83300,27
|
|
20230706,140700,2451179100,83300,83300,83300,83300,5
|
|
20230706,140600,2450762600,83400,83400,83400,83400,10
|
|
20230706,140500,2449928600,83300,83400,83400,83300,16
|
|
20230706,140400,2448594600,83400,83400,83400,83300,17
|
|
20230706,140300,2447177300,83400,83300,83400,83300,16
|
|
20230706,140200,2445843000,83300,83300,83300,83300,3
|
|
20230706,140100,2445593100,83300,83300,83300,83300,253
|
|
20230706,140000,2424518200,83300,83300,83300,83300,6
|
|
20230706,135900,2424018400,83300,83300,83300,83300,3
|
|
20230706,135800,2423768500,83300,83400,83400,83300,32
|
|
20230706,135700,2421101700,83300,83300,83400,83300,43
|
|
20230706,135600,2417516200,83300,83300,83300,83300,4
|
|
20230706,135500,2417183000,83400,83300,83400,83300,51
|
|
20230706,135400,2412929700,83400,83200,83400,83200,117
|
|
20230706,135300,2403184000,83200,83200,83200,83200,193
|
|
20230706,135200,2387126400,83200,83300,83300,83200,68
|
|
20230706,135100,2381467800,83300,83200,83300,83200,16
|
|
20230706,135000,2380135400,83200,83200,83300,83200,26
|
|
20230706,134900,2377972100,83200,83300,83300,83200,45
|
|
20230706,134800,2374224000,83300,83300,83300,83300,31
|
|
20230706,134700,2371641700,83200,83200,83200,83200,6
|
|
20230706,134600,2371142500,83200,83200,83200,83200,3
|
|
20230706,134500,2370892900,83200,83200,83200,83200,0
|
|
20230706,134400,2370892900,83200,83200,83200,83200,11
|
|
20230706,134300,2369977700,83200,83300,83300,83200,55
|
|
20230706,134200,2365401300,83400,83400,83400,83400,4
|
|
20230706,134100,2365067700,83300,83300,83300,83200,13
|
|
20230706,134000,2363985800,83200,83200,83200,83200,13
|
|
20230706,133900,2362904200,83200,83200,83300,83200,49
|
|
20230706,133800,2358826800,83200,83200,83200,83200,39
|
|
20230706,133700,2355582000,83200,83300,83300,83200,211
|
|
20230706,133600,2338012900,83300,83300,83300,83300,10
|
|
20230706,133500,2337179900,83400,83300,83400,83300,199
|
|
20230706,133400,2320598200,83400,83300,83400,83300,141
|
|
20230706,133300,2308842900,83200,83200,83200,83200,54
|
|
20230706,133200,2304350100,83200,83300,83300,83200,110
|
|
20230706,133100,2295188100,83200,83200,83400,83200,46
|
|
20230706,133000,2291360700,83200,83300,83300,83200,5
|
|
20230706,132900,2290944600,83300,83300,83300,83300,22
|
|
20230706,132800,2289112000,83400,83300,83400,83200,635
|
|
20230706,132700,2236266000,83300,83300,83300,83300,38
|
|
20230706,132600,2233100600,83300,83300,83300,83200,86
|
|
20230706,132500,2225937100,83300,83200,83300,83200,32
|
|
20230706,132400,2223271800,83200,83300,83300,83200,18
|
|
20230706,132300,2221773700,83300,83300,83300,83300,3
|
|
20230706,132200,2221523800,83300,83200,83300,83200,7
|
|
20230706,132100,2220941200,83200,83200,83300,83200,76
|
|
20230706,132000,2214617900,83200,83300,83300,83200,148
|
|
20230706,131900,2202292700,83300,83300,83300,83300,39
|
|
20230706,131800,2199044000,83200,83400,83400,83200,58
|
|
20230706,131700,2194208600,83200,83300,83300,83200,192
|
|
20230706,131600,2178215800,83300,83300,83300,83300,19
|
|
20230706,131500,2176633100,83400,83300,83400,83300,18
|
|
20230706,131400,2175132700,83300,83300,83300,83200,61
|
|
20230706,131300,2170051900,83300,83400,83400,83200,168
|
|
20230706,131200,2156069400,83300,83200,83300,83200,78
|
|
20230706,131100,2149578300,83200,83300,83300,83200,99
|
|
20230706,131000,2141340800,83200,83300,83300,83200,58
|
|
20230706,130900,2136512700,83500,83500,83500,83200,1287
|
|
20230706,130800,2029224600,83500,83500,83600,83500,1616
|
|
20230706,130700,1894288500,83600,83500,83600,83500,16
|
|
20230706,130600,1892951600,83600,83500,83600,83500,26
|
|
20230706,130500,1890778100,83600,83600,83600,83600,11
|
|
20230706,130400,1889858500,83500,83500,83500,83500,55
|
|
20230706,130300,1885266000,83600,83600,83600,83600,4
|
|
20230706,130200,1884931600,83600,83500,83600,83500,44
|
|
20230706,130100,1881254700,83600,83500,83600,83500,145
|
|
20230706,130000,1869144700,83600,83600,83600,83600,1
|
|
20230706,125900,1869061100,83500,83500,83500,83500,213
|
|
20230706,125800,1851275600,83500,83600,83600,83500,77
|
|
20230706,125700,1844838700,83500,83500,83500,83500,0
|
|
20230706,125600,1844838700,83500,83500,83600,83500,15
|
|
20230706,125500,1843585300,83600,83600,83600,83600,78
|
|
20230706,125400,1837064500,83700,83600,83700,83600,231
|
|
20230706,125300,1817746500,83700,83700,83700,83600,68
|
|
20230706,125200,1812055000,83600,83600,83600,83600,5
|
|
20230706,125100,1811637000,83600,83600,83600,83500,391
|
|
20230706,125000,1778949700,83600,83500,83600,83500,27
|
|
20230706,124900,1776694300,83600,83500,83600,83500,56
|
|
20230706,124800,1772014200,83600,83500,83600,83500,109
|
|
20230706,124700,1762912100,83500,83600,83600,83500,53
|
|
20230706,124600,1758483500,83500,83600,83600,83500,116
|
|
20230706,124500,1748795900,83600,83600,83600,83600,517
|
|
20230706,124400,1705574700,83600,83700,83700,83600,802
|
|
20230706,124300,1638527300,83700,83700,83700,83700,30
|
|
20230706,124200,1636016300,83700,83700,83700,83700,1
|
|
20230706,124100,1635932600,83700,83700,83700,83700,23
|
|
20230706,124000,1634007500,83700,83600,83700,83600,4
|
|
20230706,123900,1633672800,83600,83700,83700,83600,15
|
|
20230706,123800,1632418300,83600,83600,83600,83600,2
|
|
20230706,123700,1632251100,83600,83700,83700,83600,46
|
|
20230706,123600,1628404800,83600,83600,83600,83600,5
|
|
20230706,123500,1627986800,83700,83700,83700,83700,102
|
|
20230706,123400,1619449400,83900,83700,83900,83700,6
|
|
20230706,123300,1618946800,83700,83700,83700,83700,457
|
|
20230706,123200,1580695900,83700,83700,83700,83700,2
|
|
20230706,123100,1580528500,83700,83800,83900,83700,1051
|
|
20230706,123000,1492547800,83800,83900,83900,83800,113
|
|
20230706,122900,1483077300,83900,83900,83900,83900,43
|
|
20230706,122800,1479469600,84000,84000,84000,83900,12
|
|
20230706,122700,1478462300,83900,83900,83900,83900,0
|
|
20230706,122600,1478462300,83900,83900,83900,83900,1
|
|
20230706,122500,1478378400,83900,83800,84000,83800,45
|
|
20230706,122400,1474606600,83800,83800,83900,83800,39
|
|
20230706,122300,1471337400,83900,83900,83900,83900,52
|
|
20230706,122200,1466974600,83800,83800,83800,83800,0
|
|
20230706,122100,1466974600,83800,83900,84000,83800,55
|
|
20230706,122000,1462360200,84000,84000,84000,84000,6
|
|
20230706,121900,1461856200,83900,83900,83900,83900,11
|
|
20230706,121800,1460933300,83900,84000,84100,83900,51
|
|
20230706,121700,1456645900,84100,84100,84100,84100,6
|
|
20230706,121600,1456141300,84100,83900,84100,83900,8
|
|
20230706,121500,1455469400,83800,83800,83800,83800,103
|
|
20230706,121400,1446838000,83900,83900,83900,83900,56
|
|
20230706,121300,1442139600,83900,83900,83900,83800,56
|
|
20230706,121200,1437443500,83900,83900,83900,83900,0
|
|
20230706,121100,1437443500,83900,83900,83900,83900,4
|
|
20230706,121000,1437107900,83900,83800,83900,83800,4
|
|
20230706,120900,1436772500,83800,83800,83800,83800,3
|
|
20230706,120800,1436521100,83800,83800,83800,83800,8
|
|
20230706,120700,1435850700,83800,83900,83900,83800,163
|
|
20230706,120600,1422191200,83800,83800,83800,83800,0
|
|
20230706,120500,1422191200,83800,83900,83900,83800,8
|
|
20230706,120400,1421520300,84100,83800,84100,83800,38
|
|
20230706,120300,1418335300,83800,83800,83800,83800,6
|
|
20230706,120200,1417832500,83700,83700,83800,83700,5
|
|
20230706,120100,1417413800,83800,83700,83800,83700,20
|
|
20230706,120000,1415739200,83700,83700,83700,83700,3
|
|
20230706,115900,1415488100,83700,83700,83800,83700,22
|
|
20230706,115800,1413645700,83700,83700,83700,83700,2
|
|
20230706,115700,1413478300,83700,83700,83700,83700,102
|
|
20230706,115600,1404940900,83700,83900,83900,83700,200
|
|
20230706,115500,1388199000,84000,83900,84000,83900,8
|
|
20230706,115400,1387527300,83900,83900,83900,83800,54
|
|
20230706,115300,1382999800,83900,83900,83900,83800,108
|
|
20230706,115200,1373946000,83900,83800,83900,83800,13
|
|
20230706,115100,1372855500,83800,83900,83900,83800,3
|
|
20230706,115000,1372603900,83900,83900,83900,83900,65
|
|
20230706,114900,1367150400,83900,83900,83900,83900,44
|
|
20230706,114800,1363458800,83900,84100,84100,83900,47
|
|
20230706,114700,1359510200,83900,83900,83900,83900,0
|
|
20230706,114600,1359510200,83900,83900,83900,83900,4
|
|
20230706,114500,1359174600,83900,83900,83900,83900,19
|
|
20230706,114400,1357580500,83800,83800,83800,83800,5
|
|
20230706,114300,1357161500,83800,83800,83800,83800,18
|
|
20230706,114200,1355653100,83800,84000,84000,83800,4
|
|
20230706,114100,1355317500,84100,84100,84100,83800,12
|
|
20230706,114000,1354308600,84100,84100,84100,84100,14
|
|
20230706,113900,1353131200,84200,84000,84200,83700,990
|
|
20230706,113800,1270172300,84000,84100,84100,84000,1050
|
|
20230706,113700,1181972100,84200,84200,84200,84200,9
|
|
20230706,113600,1181214300,84000,84100,84100,84000,35
|
|
20230706,113500,1178271200,84100,84200,84200,84100,4
|
|
20230706,113400,1177934700,84000,84000,84000,84000,0
|
|
20230706,113300,1177934700,84000,84100,84200,84000,254
|
|
20230706,113200,1156587300,84100,84100,84100,84100,12
|
|
20230706,113100,1155578100,84100,84100,84100,84100,19
|
|
20230706,113000,1153980200,84100,84200,84200,84100,43
|
|
20230706,112900,1150362900,84100,84100,84100,84100,2
|
|
20230706,112800,1150194700,84200,84200,84200,84200,0
|
|
20230706,112700,1150194700,84200,84200,84200,84000,3
|
|
20230706,112600,1149942300,84200,84100,84200,84100,445
|
|
20230706,112500,1112517500,84100,84200,84300,84100,166
|
|
20230706,112400,1098540500,84200,84300,84300,84200,39
|
|
20230706,112300,1095256500,84200,84200,84200,84200,68
|
|
20230706,112200,1089530900,84200,84200,84200,84200,3
|
|
20230706,112100,1089278300,84300,84300,84300,84300,39
|
|
20230706,112000,1085990600,84300,84300,84300,84300,1
|
|
20230706,111900,1085906300,84300,84300,84300,84300,24
|
|
20230706,111800,1083883100,84300,84300,84300,84300,26
|
|
20230706,111700,1081691300,84300,84400,84400,84300,103
|
|
20230706,111600,1073007800,84300,84300,84300,84300,54
|
|
20230706,111500,1068455600,84300,84300,84300,84300,0
|
|
20230706,111400,1068455600,84300,84300,84300,84300,0
|
|
20230706,111300,1068455600,84300,84300,84300,84300,0
|
|
20230706,111200,1068455600,84300,84300,84300,84300,17
|
|
20230706,111100,1067022500,84400,84400,84400,84400,27
|
|
20230706,111000,1064743700,84300,84300,84300,84300,3
|
|
20230706,110900,1064490800,84400,84300,84400,84300,64
|
|
20230706,110800,1059095100,84300,84300,84300,84300,6
|
|
20230706,110700,1058589300,84200,84200,84200,84200,1
|
|
20230706,110600,1058505100,84200,84200,84300,84200,49
|
|
20230706,110500,1054379200,84200,84200,84200,84200,27
|
|
20230706,110400,1052105800,84200,84200,84200,84200,10
|
|
20230706,110300,1051263800,84200,84200,84200,84200,5
|
|
20230706,110200,1050842800,84200,84200,84200,84200,130
|
|
20230706,110100,1039896800,84200,84300,84400,84200,358
|
|
20230706,110000,1009736000,84400,84400,84400,84400,23
|
|
20230706,105900,1007794800,84400,84400,84400,84400,2
|
|
20230706,105800,1007626000,84300,84300,84300,84300,1
|
|
20230706,105700,1007541700,84300,84300,84300,84200,26
|
|
20230706,105600,1005351100,84300,84300,84300,84300,38
|
|
20230706,105500,1002147700,84300,84400,84400,84300,72
|
|
20230706,105400,996074900,84300,84300,84300,84300,20
|
|
20230706,105300,994388900,84300,84300,84300,84300,13
|
|
20230706,105200,993293000,84300,84300,84300,84300,87
|
|
20230706,105100,985958900,84300,84300,84300,84300,0
|
|
20230706,105000,985958900,84300,84500,84500,84300,87
|
|
20230706,104900,978616100,84500,84500,84500,84500,1
|
|
20230706,104800,978531600,84500,84500,84500,84500,0
|
|
20230706,104700,978531600,84500,84600,84600,84500,64
|
|
20230706,104600,973123300,84600,84600,84600,84600,6
|
|
20230706,104500,972615700,84600,84600,84600,84600,1
|
|
20230706,104400,972531100,84400,84400,84400,84400,60
|
|
20230706,104300,967467100,84300,84300,84300,84300,0
|
|
20230706,104200,967467100,84300,84400,84400,84300,43
|
|
20230706,104100,963842000,84400,84400,84400,84400,0
|
|
20230706,104000,963842000,84400,84400,84400,84400,8
|
|
20230706,103900,963166800,84400,84300,84400,84300,20
|
|
20230706,103800,961480000,84400,84400,84400,84400,0
|
|
20230706,103700,961480000,84400,84400,84400,84400,106
|
|
20230706,103600,952533600,84400,84400,84400,84400,16
|
|
20230706,103500,951183200,84200,84200,84200,84200,16
|
|
20230706,103400,949836000,84200,84300,84300,84200,189
|
|
20230706,103300,933906200,84300,84300,84300,84300,21
|
|
20230706,103200,932135900,84200,84200,84200,84200,5
|
|
20230706,103100,931714900,84200,84200,84200,84200,55
|
|
20230706,103000,927083900,84200,84200,84200,84200,5
|
|
20230706,102900,926662900,84200,84200,84200,84200,23
|
|
20230706,102800,924726300,84200,84200,84200,84200,2
|
|
20230706,102700,924557900,84200,84200,84200,84200,3
|
|
20230706,102600,924305300,84100,84200,84200,84100,31
|
|
20230706,102500,921698100,84100,84100,84100,84100,1
|
|
20230706,102400,921614000,84200,84200,84200,84200,1
|
|
20230706,102300,921529800,84200,84300,84300,84100,137
|
|
20230706,102200,910002700,84200,84200,84200,84200,28
|
|
20230706,102100,907645100,84200,84200,84200,84200,14
|
|
20230706,102000,906466300,84300,84300,84300,84300,15
|
|
20230706,101900,905201800,84300,84300,84300,84300,1
|
|
20230706,101800,905117500,84200,84200,84200,84200,15
|
|
20230706,101700,903854500,84200,84100,84200,84100,27
|
|
20230706,101600,901583300,84100,84100,84100,84100,3
|
|
20230706,101500,901331000,84100,84100,84100,84100,50
|
|
20230706,101400,897126000,84100,84100,84100,84100,0
|
|
20230706,101300,897126000,84100,84100,84100,84100,193
|
|
20230706,101200,880894700,84100,84100,84400,84100,221
|
|
20230706,101100,862279000,84100,84100,84100,84100,47
|
|
20230706,101000,858326300,84100,84200,84200,84100,8
|
|
20230706,100900,857652800,84200,84200,84200,84200,12
|
|
20230706,100800,856642400,84100,84100,84100,84100,30
|
|
20230706,100700,854119400,84200,84200,84200,84200,4
|
|
20230706,100600,853782600,84200,84200,84200,84200,5
|
|
20230706,100500,853361600,84200,84300,84300,84200,145
|
|
20230706,100400,841152000,84300,84300,84300,84300,0
|
|
20230706,100300,841152000,84300,84400,84400,84300,56
|
|
20230706,100200,836430700,84400,84400,84400,84400,23
|
|
20230706,100100,834489500,84500,84600,84600,84400,68
|
|
20230706,100000,828745700,84600,84600,84600,84600,1
|
|
20230706,095900,828661100,84500,84500,84500,84500,210
|
|
20230706,095800,810916100,84500,84400,84500,84400,30
|
|
20230706,095700,808384000,84400,84400,84400,84400,56
|
|
20230706,095600,803657600,84400,84400,84400,84400,23
|
|
20230706,095500,801716400,84300,84300,84300,84300,0
|
|
20230706,095400,801716400,84300,84300,84300,84300,118
|
|
20230706,095300,791769000,84300,84300,84300,84300,6
|
|
20230706,095200,791263200,84100,84100,84300,84100,31
|
|
20230706,095100,788653600,84200,84100,84300,84100,125
|
|
20230706,095000,778137700,84100,84100,84100,84100,8
|
|
20230706,094900,777464900,84200,84200,84200,84200,93
|
|
20230706,094800,769634300,84200,84200,84200,84200,5
|
|
20230706,094700,769213300,84100,84100,84100,84100,9
|
|
20230706,094600,768456400,84100,84100,84300,84100,288
|
|
20230706,094500,744210000,84100,84100,84100,84100,11
|
|
20230706,094400,743284900,84100,84100,84100,84100,1
|
|
20230706,094300,743200800,84100,84200,84300,84100,32
|
|
20230706,094200,740508200,84200,84100,84200,84100,8
|
|
20230706,094100,739834700,84100,84100,84100,84100,0
|
|
20230706,094000,739834700,84100,84100,84200,84100,40
|
|
20230706,093900,736469700,84100,84100,84100,84100,34
|
|
20230706,093800,733610300,84100,84300,84300,84100,185
|
|
20230706,093700,718025000,84300,84300,84300,84300,10
|
|
20230706,093600,717182000,84300,84300,84300,84200,33
|
|
20230706,093500,714403100,84200,84200,84200,84200,63
|
|
20230706,093400,709098500,84200,84300,84300,84200,187
|
|
20230706,093300,693349700,84400,84400,84500,84400,80
|
|
20230706,093200,686595200,84400,84200,84400,84200,24
|
|
20230706,093100,684572100,84100,84000,84100,84000,17
|
|
20230706,093000,683143800,83800,83800,84100,83800,258
|
|
20230706,092900,661522200,83800,83800,83800,83700,177
|
|
20230706,092800,646693400,83800,84000,84000,83800,21
|
|
20230706,092700,644933000,84000,84000,84000,84000,50
|
|
20230706,092600,640733000,84000,83700,84000,83700,38
|
|
20230706,092500,637547400,84000,83800,84000,83600,141
|
|
20230706,092400,625755600,84000,83900,84300,83800,296
|
|
20230706,092300,600921600,84000,84000,84000,84000,91
|
|
20230706,092200,593277600,84100,84300,84300,84100,94
|
|
20230706,092100,585363800,84300,84400,84400,84300,50
|
|
20230706,092000,581143900,83900,84200,84300,83900,57
|
|
20230706,091900,576347100,83900,83900,83900,83900,82
|
|
20230706,091800,569467300,83800,83800,83800,83500,642
|
|
20230706,091700,515744500,83800,84200,84200,83800,956
|
|
20230706,091600,435422600,84200,84300,84300,84200,79
|
|
20230706,091500,428768400,84300,84200,84300,84200,60
|
|
20230706,091400,423716000,84200,84300,84300,84200,296
|
|
20230706,091300,398791800,84400,84500,84500,84200,121
|
|
20230706,091200,388578800,84200,84600,84600,84200,213
|
|
20230706,091100,370612100,84600,84500,84600,84500,34
|
|
20230706,091000,367738000,84300,84200,84300,84200,134
|
|
20230706,090900,356452200,84300,84100,84300,84100,215
|
|
20230706,090800,338348600,84100,84200,84200,84000,314
|
|
20230706,090700,311938300,84200,84200,84200,84100,284
|
|
20230706,090600,288044600,84200,84500,84500,84200,393
|
|
20230706,090500,254882000,84500,84500,84800,84500,197
|
|
20230706,090400,238234200,84500,84700,84700,84500,338
|
|
20230706,090300,209620700,84700,85100,85500,84700,434
|
|
20230706,090200,172754100,85100,84500,85500,84400,408
|
|
20230706,090100,138248000,84600,85500,85500,84600,716
|
|
20230706,090000,77376200,85500,85700,85700,85500,903
|