659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,195600,2745671000,79500,79500,79500,79500,438
|
|
20230710,195500,2745671000,79500,79500,79500,79500,0
|
|
20230710,195400,2745671000,79500,79500,79500,79500,0
|
|
20230710,195300,2745671000,79500,79500,79500,79500,0
|
|
20230710,195200,2745671000,79500,79500,79500,79500,0
|
|
20230710,195100,2745671000,79500,79500,79500,79500,0
|
|
20230710,195000,2745671000,79500,79500,79500,79500,0
|
|
20230710,194900,2745671000,79500,79500,79500,79500,0
|
|
20230710,194800,2745671000,79500,79500,79500,79500,0
|
|
20230710,194700,2745671000,79500,79500,79500,79500,0
|
|
20230710,194600,2745671000,79500,79500,79500,79500,0
|
|
20230710,194500,2745671000,79500,79500,79500,79500,0
|
|
20230710,194400,2745671000,79500,79500,79500,79500,0
|
|
20230710,194300,2745671000,79500,79500,79500,79500,0
|
|
20230710,194200,2745671000,79500,79500,79500,79500,0
|
|
20230710,194100,2745671000,79500,79500,79500,79500,0
|
|
20230710,194000,2745671000,79500,79500,79500,79500,0
|
|
20230710,193900,2745671000,79500,79500,79500,79500,0
|
|
20230710,193800,2745671000,79500,79500,79500,79500,0
|
|
20230710,193700,2745671000,79500,79500,79500,79500,0
|
|
20230710,193600,2745671000,79500,79500,79500,79500,0
|
|
20230710,193500,2745671000,79500,79500,79500,79500,0
|
|
20230710,193400,2745671000,79500,79500,79500,79500,0
|
|
20230710,193300,2745671000,79500,79500,79500,79500,0
|
|
20230710,193200,2745671000,79500,79500,79500,79500,0
|
|
20230710,193100,2745671000,79500,79500,79500,79500,0
|
|
20230710,193000,2745671000,79500,79500,79500,79500,0
|
|
20230710,192900,2745671000,79500,79500,79500,79500,0
|
|
20230710,192800,2745671000,79500,79500,79500,79500,0
|
|
20230710,192700,2745671000,79500,79500,79500,79500,0
|
|
20230710,192600,2745671000,79500,79500,79500,79500,438
|
|
20230710,192500,2745671000,79500,79500,79500,79500,0
|
|
20230710,192400,2745671000,79500,79500,79500,79500,0
|
|
20230710,192300,2745671000,79500,79500,79500,79500,0
|
|
20230710,192200,2745671000,79500,79500,79500,79500,0
|
|
20230710,192100,2745671000,79500,79500,79500,79500,0
|
|
20230710,192000,2745671000,79500,79500,79500,79500,0
|
|
20230710,191900,2745671000,79500,79500,79500,79500,0
|
|
20230710,191800,2745671000,79500,79500,79500,79500,0
|
|
20230710,191700,2745671000,79500,79500,79500,79500,0
|
|
20230710,191600,2745671000,79500,79500,79500,79500,0
|
|
20230710,191500,2745671000,79500,79500,79500,79500,0
|
|
20230710,191400,2745671000,79500,79500,79500,79500,0
|
|
20230710,191300,2745671000,79500,79500,79500,79500,0
|
|
20230710,191200,2745671000,79500,79500,79500,79500,0
|
|
20230710,191100,2745671000,79500,79500,79500,79500,0
|
|
20230710,191000,2745671000,79500,79500,79500,79500,0
|
|
20230710,190900,2745671000,79500,79500,79500,79500,0
|
|
20230710,190800,2745671000,79500,79500,79500,79500,0
|
|
20230710,190700,2745671000,79500,79500,79500,79500,0
|
|
20230710,190600,2745671000,79500,79500,79500,79500,0
|
|
20230710,190500,2745671000,79500,79500,79500,79500,0
|
|
20230710,190400,2745671000,79500,79500,79500,79500,0
|
|
20230710,190300,2745671000,79500,79500,79500,79500,0
|
|
20230710,190200,2745671000,79500,79500,79500,79500,0
|
|
20230710,190100,2745671000,79500,79500,79500,79500,0
|
|
20230710,190000,2745671000,79500,79500,79500,79500,0
|
|
20230710,185900,2745671000,79500,79500,79500,79500,0
|
|
20230710,185800,2745671000,79500,79500,79500,79500,0
|
|
20230710,185700,2745671000,79500,79500,79500,79500,0
|
|
20230710,185600,2745671000,79500,79500,79500,79500,438
|
|
20230710,185500,2745671000,79500,79500,79500,79500,0
|
|
20230710,185400,2745671000,79500,79500,79500,79500,0
|
|
20230710,185300,2745671000,79500,79500,79500,79500,0
|
|
20230710,185200,2745671000,79500,79500,79500,79500,0
|
|
20230710,185100,2745671000,79500,79500,79500,79500,0
|
|
20230710,185000,2745671000,79500,79500,79500,79500,0
|
|
20230710,184900,2745671000,79500,79500,79500,79500,0
|
|
20230710,184800,2745671000,79500,79500,79500,79500,0
|
|
20230710,184700,2745671000,79500,79500,79500,79500,0
|
|
20230710,184600,2745671000,79500,79500,79500,79500,0
|
|
20230710,184500,2745671000,79500,79500,79500,79500,0
|
|
20230710,184400,2745671000,79500,79500,79500,79500,0
|
|
20230710,184300,2745671000,79500,79500,79500,79500,0
|
|
20230710,184200,2745671000,79500,79500,79500,79500,0
|
|
20230710,184100,2745671000,79500,79500,79500,79500,0
|
|
20230710,184000,2745671000,79500,79500,79500,79500,0
|
|
20230710,183900,2745671000,79500,79500,79500,79500,0
|
|
20230710,183800,2745671000,79500,79500,79500,79500,0
|
|
20230710,183700,2745671000,79500,79500,79500,79500,0
|
|
20230710,183600,2745671000,79500,79500,79500,79500,0
|
|
20230710,183500,2745671000,79500,79500,79500,79500,0
|
|
20230710,183400,2745671000,79500,79500,79500,79500,0
|
|
20230710,183300,2745671000,79500,79500,79500,79500,0
|
|
20230710,183200,2745671000,79500,79500,79500,79500,0
|
|
20230710,183100,2745671000,79500,79500,79500,79500,0
|
|
20230710,183000,2745671000,79500,79500,79500,79500,0
|
|
20230710,182900,2745671000,79500,79500,79500,79500,0
|
|
20230710,182800,2745671000,79500,79500,79500,79500,0
|
|
20230710,182700,2745671000,79500,79500,79500,79500,0
|
|
20230710,182600,2745671000,79500,79500,79500,79500,438
|
|
20230710,182500,2745671000,79500,79500,79500,79500,0
|
|
20230710,182400,2745671000,79500,79500,79500,79500,0
|
|
20230710,182300,2745671000,79500,79500,79500,79500,0
|
|
20230710,182200,2745671000,79500,79500,79500,79500,0
|
|
20230710,182100,2745671000,79500,79500,79500,79500,0
|
|
20230710,182000,2745671000,79500,79500,79500,79500,0
|
|
20230710,181900,2745671000,79500,79500,79500,79500,0
|
|
20230710,181800,2745671000,79500,79500,79500,79500,0
|
|
20230710,181700,2745671000,79500,79500,79500,79500,0
|
|
20230710,181600,2745671000,79500,79500,79500,79500,0
|
|
20230710,181500,2745671000,79500,79500,79500,79500,0
|
|
20230710,181400,2745671000,79500,79500,79500,79500,0
|
|
20230710,181300,2745671000,79500,79500,79500,79500,0
|
|
20230710,181200,2745671000,79500,79500,79500,79500,0
|
|
20230710,181100,2745671000,79500,79500,79500,79500,0
|
|
20230710,181000,2745671000,79500,79500,79500,79500,0
|
|
20230710,180900,2745671000,79500,79500,79500,79500,0
|
|
20230710,180800,2745671000,79500,79500,79500,79500,0
|
|
20230710,180700,2745671000,79500,79500,79500,79500,0
|
|
20230710,180600,2745671000,79500,79500,79500,79500,0
|
|
20230710,180500,2745671000,79500,79500,79500,79500,0
|
|
20230710,180400,2745671000,79500,79500,79500,79500,0
|
|
20230710,180300,2745671000,79500,79500,79500,79500,0
|
|
20230710,180200,2745671000,79500,79500,79500,79500,0
|
|
20230710,180100,2745671000,79500,79500,79500,79500,0
|
|
20230710,180000,2745671000,79500,79500,79500,79500,0
|
|
20230710,175900,2745671000,79500,79500,79500,79500,0
|
|
20230710,175800,2745671000,79500,79500,79500,79500,0
|
|
20230710,175700,2745671000,79500,79500,79500,79500,0
|
|
20230710,175600,2745671000,79500,79500,79500,79500,438
|
|
20230710,175500,2745671000,79500,79500,79500,79500,0
|
|
20230710,175400,2745671000,79500,79500,79500,79500,0
|
|
20230710,175300,2745671000,79500,79500,79500,79500,0
|
|
20230710,175200,2745671000,79500,79500,79500,79500,0
|
|
20230710,175100,2745671000,79500,79500,79500,79500,0
|
|
20230710,175000,2745671000,79500,79500,79500,79500,0
|
|
20230710,174900,2745671000,79500,79500,79500,79500,0
|
|
20230710,174800,2745671000,79500,79500,79500,79500,0
|
|
20230710,174700,2745671000,79500,79500,79500,79500,0
|
|
20230710,174600,2745671000,79500,79500,79500,79500,0
|
|
20230710,174500,2745671000,79500,79500,79500,79500,0
|
|
20230710,174400,2745671000,79500,79500,79500,79500,0
|
|
20230710,174300,2745671000,79500,79500,79500,79500,0
|
|
20230710,174200,2745671000,79500,79500,79500,79500,0
|
|
20230710,174100,2745671000,79500,79500,79500,79500,0
|
|
20230710,174000,2745671000,79500,79500,79500,79500,0
|
|
20230710,173900,2745671000,79500,79500,79500,79500,0
|
|
20230710,173800,2745671000,79500,79500,79500,79500,0
|
|
20230710,173700,2745671000,79500,79500,79500,79500,0
|
|
20230710,173600,2745671000,79500,79500,79500,79500,0
|
|
20230710,173500,2745671000,79500,79500,79500,79500,0
|
|
20230710,173400,2745671000,79500,79500,79500,79500,0
|
|
20230710,173300,2745671000,79500,79500,79500,79500,0
|
|
20230710,173200,2745671000,79500,79500,79500,79500,0
|
|
20230710,173100,2745671000,79500,79500,79500,79500,0
|
|
20230710,173000,2745671000,79500,79500,79500,79500,0
|
|
20230710,172900,2745671000,79500,79500,79500,79500,0
|
|
20230710,172800,2745671000,79500,79500,79500,79500,0
|
|
20230710,172700,2745671000,79500,79500,79500,79500,0
|
|
20230710,172600,2745671000,79500,79500,79500,79500,438
|
|
20230710,172500,2745671000,79500,79500,79500,79500,0
|
|
20230710,172400,2745671000,79500,79500,79500,79500,0
|
|
20230710,172300,2745671000,79500,79500,79500,79500,0
|
|
20230710,172200,2745671000,79500,79500,79500,79500,0
|
|
20230710,172100,2745671000,79500,79500,79500,79500,0
|
|
20230710,172000,2745671000,79500,79500,79500,79500,0
|
|
20230710,171900,2745671000,79500,79500,79500,79500,0
|
|
20230710,171800,2745671000,79500,79500,79500,79500,0
|
|
20230710,171700,2745671000,79500,79500,79500,79500,0
|
|
20230710,171600,2745671000,79500,79500,79500,79500,0
|
|
20230710,171500,2745671000,79500,79500,79500,79500,0
|
|
20230710,171400,2745671000,79500,79500,79500,79500,0
|
|
20230710,171300,2745671000,79500,79500,79500,79500,0
|
|
20230710,171200,2745671000,79500,79500,79500,79500,0
|
|
20230710,171100,2745671000,79500,79500,79500,79500,0
|
|
20230710,171000,2745671000,79500,79500,79500,79500,0
|
|
20230710,170900,2745671000,79500,79500,79500,79500,0
|
|
20230710,170800,2745671000,79500,79500,79500,79500,0
|
|
20230710,170700,2745671000,79500,79500,79500,79500,0
|
|
20230710,170600,2745671000,79500,79500,79500,79500,0
|
|
20230710,170500,2745671000,79500,79500,79500,79500,0
|
|
20230710,170400,2745671000,79500,79500,79500,79500,0
|
|
20230710,170300,2745671000,79500,79500,79500,79500,0
|
|
20230710,170200,2745671000,79500,79500,79500,79500,0
|
|
20230710,170100,2745671000,79500,79500,79500,79500,0
|
|
20230710,170000,2745671000,79500,79500,79500,79500,0
|
|
20230710,165900,2745671000,79500,79500,79500,79500,0
|
|
20230710,165800,2745671000,79500,79500,79500,79500,0
|
|
20230710,165700,2745671000,79500,79500,79500,79500,0
|
|
20230710,165600,2745671000,79500,79500,79500,79500,438
|
|
20230710,165500,2745671000,79500,79500,79500,79500,0
|
|
20230710,165400,2745671000,79500,79500,79500,79500,0
|
|
20230710,165300,2745671000,79500,79500,79500,79500,0
|
|
20230710,165200,2745671000,79500,79500,79500,79500,0
|
|
20230710,165100,2745671000,79500,79500,79500,79500,0
|
|
20230710,165000,2745671000,79500,79500,79500,79500,0
|
|
20230710,164900,2745671000,79500,79500,79500,79500,0
|
|
20230710,164800,2745671000,79500,79500,79500,79500,0
|
|
20230710,164700,2745671000,79500,79500,79500,79500,0
|
|
20230710,164600,2745671000,79500,79500,79500,79500,0
|
|
20230710,164500,2745671000,79500,79500,79500,79500,0
|
|
20230710,164400,2745671000,79500,79500,79500,79500,0
|
|
20230710,164300,2745671000,79500,79500,79500,79500,0
|
|
20230710,164200,2745671000,79500,79500,79500,79500,0
|
|
20230710,164100,2745671000,79500,79500,79500,79500,0
|
|
20230710,164000,2745671000,79500,79500,79500,79500,0
|
|
20230710,163900,2745671000,79500,79500,79500,79500,0
|
|
20230710,163800,2745671000,79500,79500,79500,79500,0
|
|
20230710,163700,2745671000,79500,79500,79500,79500,0
|
|
20230710,163600,2745671000,79500,79500,79500,79500,0
|
|
20230710,163500,2745671000,79500,79500,79500,79500,0
|
|
20230710,163400,2745671000,79500,79500,79500,79500,0
|
|
20230710,163300,2745671000,79500,79500,79500,79500,0
|
|
20230710,163200,2745671000,79500,79500,79500,79500,0
|
|
20230710,163100,2745671000,79500,79500,79500,79500,0
|
|
20230710,163000,2745671000,79500,79500,79500,79500,0
|
|
20230710,162900,2745671000,79500,79500,79500,79500,0
|
|
20230710,162800,2745671000,79500,79500,79500,79500,0
|
|
20230710,162700,2745671000,79500,79500,79500,79500,0
|
|
20230710,162600,2745671000,79500,79500,79500,79500,438
|
|
20230710,162500,2745671000,79500,79500,79500,79500,0
|
|
20230710,162400,2745671000,79500,79500,79500,79500,0
|
|
20230710,162300,2745671000,79500,79500,79500,79500,0
|
|
20230710,162200,2745671000,79500,79500,79500,79500,0
|
|
20230710,162100,2745671000,79500,79500,79500,79500,0
|
|
20230710,162000,2745671000,79500,79500,79500,79500,0
|
|
20230710,161900,2745671000,79500,79500,79500,79500,0
|
|
20230710,161800,2745671000,79500,79500,79500,79500,0
|
|
20230710,161700,2745671000,79500,79500,79500,79500,0
|
|
20230710,161600,2745671000,79500,79500,79500,79500,0
|
|
20230710,161500,2745671000,79500,79500,79500,79500,0
|
|
20230710,161400,2745671000,79500,79500,79500,79500,0
|
|
20230710,161300,2745671000,79500,79500,79500,79500,0
|
|
20230710,161200,2745671000,79500,79500,79500,79500,0
|
|
20230710,161100,2745671000,79500,79500,79500,79500,0
|
|
20230710,161000,2745671000,79500,79500,79500,79500,0
|
|
20230710,160900,2745671000,79500,79500,79500,79500,0
|
|
20230710,160800,2745671000,79500,79500,79500,79500,0
|
|
20230710,160700,2745671000,79500,79500,79500,79500,0
|
|
20230710,160600,2745671000,79500,79500,79500,79500,0
|
|
20230710,160500,2745671000,79500,79500,79500,79500,0
|
|
20230710,160400,2745671000,79500,79500,79500,79500,0
|
|
20230710,160300,2745671000,79500,79500,79500,79500,0
|
|
20230710,160200,2745671000,79500,79500,79500,79500,0
|
|
20230710,160100,2745671000,79500,79500,79500,79500,0
|
|
20230710,160000,2745671000,79500,79500,79500,79500,0
|
|
20230710,155900,2745671000,79500,79500,79500,79500,0
|
|
20230710,155800,2745671000,79500,79500,79500,79500,0
|
|
20230710,155700,2745671000,79500,79500,79500,79500,0
|
|
20230710,155600,2745671000,79500,79500,79500,79500,438
|
|
20230710,155500,2745671000,79500,79500,79500,79500,0
|
|
20230710,155400,2745671000,79500,79500,79500,79500,0
|
|
20230710,155300,2745671000,79500,79500,79500,79500,0
|
|
20230710,155200,2745671000,79500,79500,79500,79500,0
|
|
20230710,155100,2745671000,79500,79500,79500,79500,0
|
|
20230710,155000,2745671000,79500,79500,79500,79500,0
|
|
20230710,154900,2745671000,79500,79500,79500,79500,0
|
|
20230710,154800,2745671000,79500,79500,79500,79500,0
|
|
20230710,154700,2745671000,79500,79500,79500,79500,0
|
|
20230710,154600,2745671000,79500,79500,79500,79500,0
|
|
20230710,154500,2745671000,79500,79500,79500,79500,0
|
|
20230710,154400,2745671000,79500,79500,79500,79500,0
|
|
20230710,154300,2745671000,79500,79500,79500,79500,0
|
|
20230710,154200,2745671000,79500,79500,79500,79500,0
|
|
20230710,154100,2745671000,79500,79500,79500,79500,0
|
|
20230710,154000,2745671000,79500,79500,79500,79500,0
|
|
20230710,153900,2745671000,79500,79500,79500,79500,0
|
|
20230710,153800,2745671000,79500,79500,79500,79500,0
|
|
20230710,153700,2745671000,79500,79500,79500,79500,0
|
|
20230710,153600,2745671000,79500,79500,79500,79500,0
|
|
20230710,153500,2745671000,79500,79500,79500,79500,0
|
|
20230710,153400,2745671000,79500,79500,79500,79500,0
|
|
20230710,153300,2745671000,79500,79500,79500,79500,0
|
|
20230710,153200,2745671000,79500,79500,79500,79500,0
|
|
20230710,153100,2745671000,79500,79500,79500,79500,0
|
|
20230710,153000,2745671000,79500,79500,79500,79500,438
|
|
20230710,152900,2710850000,79500,79500,79500,79500,0
|
|
20230710,152800,2710850000,79500,79500,79500,79500,0
|
|
20230710,152700,2710850000,79500,79500,79500,79500,0
|
|
20230710,152600,2710850000,79500,79500,79500,79500,0
|
|
20230710,152500,2710850000,79500,79500,79500,79500,0
|
|
20230710,152400,2710850000,79500,79500,79500,79500,0
|
|
20230710,152300,2710850000,79500,79500,79500,79500,0
|
|
20230710,152200,2710850000,79500,79500,79500,79500,0
|
|
20230710,152100,2710850000,79500,79500,79500,79500,0
|
|
20230710,152000,2710850000,79500,79500,79500,79500,0
|
|
20230710,151900,2710850000,79500,79400,79500,79400,140
|
|
20230710,151800,2699724400,79400,79500,79500,79300,396
|
|
20230710,151700,2668314700,79400,79400,79400,79400,37
|
|
20230710,151600,2665376900,79400,79600,79600,79400,108
|
|
20230710,151500,2656788000,79600,79500,79600,79500,34
|
|
20230710,151400,2654081700,79500,79500,79500,79500,7
|
|
20230710,151300,2653525200,79500,79400,79500,79300,33
|
|
20230710,151200,2650902700,79400,79500,79500,79400,509
|
|
20230710,151100,2610447700,79500,79600,79600,79500,61
|
|
20230710,151000,2605597100,79600,79600,79600,79600,8
|
|
20230710,150900,2604960300,79600,79700,79700,79600,15
|
|
20230710,150800,2603766000,79700,79700,79700,79700,2
|
|
20230710,150700,2603606600,79600,79600,79600,79600,43
|
|
20230710,150600,2600183800,79500,79700,79700,79500,102
|
|
20230710,150500,2592067200,79700,79700,79700,79700,0
|
|
20230710,150400,2592067200,79700,79700,79700,79700,51
|
|
20230710,150300,2588002500,79700,79700,79700,79700,16
|
|
20230710,150200,2586727300,79700,79600,79700,79600,17
|
|
20230710,150100,2585373700,79600,79600,79600,79600,122
|
|
20230710,150000,2575662500,79600,79500,79600,79500,137
|
|
20230710,145900,2564758800,79500,79500,79500,79500,10
|
|
20230710,145800,2563963800,79500,79400,79500,79400,20
|
|
20230710,145700,2562374500,79500,79500,79500,79500,79
|
|
20230710,145600,2556094000,79500,79400,79600,79400,40
|
|
20230710,145500,2552913900,79500,79600,79600,79400,255
|
|
20230710,145400,2532637500,79600,79700,79700,79600,17
|
|
20230710,145300,2531283500,79700,79800,79800,79700,99
|
|
20230710,145200,2523386100,79800,79800,79800,79800,256
|
|
20230710,145100,2502957300,79800,79900,79900,79800,60
|
|
20230710,145000,2498163500,79900,79900,79900,79900,23
|
|
20230710,144900,2496325800,79900,79900,79900,79900,29
|
|
20230710,144800,2494008700,80000,80000,80000,79900,112
|
|
20230710,144700,2485050500,80000,80000,80000,80000,25
|
|
20230710,144600,2483050500,80000,79900,80000,79900,101
|
|
20230710,144500,2474971700,80000,80000,80000,79900,29
|
|
20230710,144400,2472653200,80000,80000,80000,80000,72
|
|
20230710,144300,2466893200,80000,80000,80000,80000,38
|
|
20230710,144200,2463853200,80000,80000,80000,80000,34
|
|
20230710,144100,2461133200,80000,80000,80000,80000,56
|
|
20230710,144000,2456653200,80000,80000,80000,80000,63
|
|
20230710,143900,2451613200,80000,80000,80000,80000,16
|
|
20230710,143800,2450333200,80000,80100,80200,80000,85
|
|
20230710,143700,2443525100,80100,80100,80100,80100,26
|
|
20230710,143600,2441442500,80100,80000,80100,80000,117
|
|
20230710,143500,2432079100,80000,80100,80100,80000,22
|
|
20230710,143400,2430318900,80000,80000,80100,80000,20
|
|
20230710,143300,2428718800,80000,80000,80200,80000,22
|
|
20230710,143200,2426958600,80000,80000,80100,80000,381
|
|
20230710,143100,2396477000,80000,80000,80000,80000,43
|
|
20230710,143000,2393037000,80000,80000,80000,80000,50
|
|
20230710,142900,2389037000,80000,80000,80000,80000,22
|
|
20230710,142800,2387277000,80000,80100,80100,80000,586
|
|
20230710,142700,2340394200,80100,80100,80100,80000,72
|
|
20230710,142600,2334632500,80000,80000,80100,80000,20
|
|
20230710,142500,2333031900,80000,80000,80000,80000,46
|
|
20230710,142400,2329351900,80000,80000,80100,80000,40
|
|
20230710,142300,2326151500,80000,80000,80000,80000,71
|
|
20230710,142200,2320471500,80000,80100,80100,80000,399
|
|
20230710,142100,2288541500,80000,80000,80000,80000,169
|
|
20230710,142000,2275021500,80000,80000,80000,80000,26
|
|
20230710,141900,2272941500,80000,80000,80000,80000,29
|
|
20230710,141800,2270621500,80100,80100,80100,80100,123
|
|
20230710,141700,2260769200,80100,80100,80100,80100,21
|
|
20230710,141600,2259087100,80100,80100,80100,80100,19
|
|
20230710,141500,2257565200,80100,80100,80200,80000,260
|
|
20230710,141400,2236735400,80100,80100,80100,80000,28
|
|
20230710,141300,2234493300,80000,80000,80000,80000,61
|
|
20230710,141200,2229613300,80100,80200,80200,80100,192
|
|
20230710,141100,2214215600,80200,80200,80300,80200,23
|
|
20230710,141000,2212370700,80200,80200,80300,80200,17
|
|
20230710,140900,2211006900,80000,80200,80200,80000,239
|
|
20230710,140800,2191871300,80100,80200,80200,80100,11
|
|
20230710,140700,2190989500,80100,80200,80200,80100,35
|
|
20230710,140600,2188185000,80200,80200,80200,80200,43
|
|
20230710,140500,2184736400,80200,80300,80300,80200,36
|
|
20230710,140400,2181848900,80200,80100,80300,80100,475
|
|
20230710,140300,2143714800,80100,80200,80200,80100,58
|
|
20230710,140200,2139065900,80300,80100,80300,80100,26
|
|
20230710,140100,2136982300,80100,80200,80200,80100,27
|
|
20230710,140000,2134818400,80200,80300,80300,80200,71
|
|
20230710,135900,2129121500,80200,80200,80200,80200,18
|
|
20230710,135800,2127677900,80200,80300,80300,80200,84
|
|
20230710,135700,2120938500,80300,80300,80300,80300,1
|
|
20230710,135600,2120858200,80400,80400,80400,80400,0
|
|
20230710,135500,2120858200,80400,80400,80400,80400,5
|
|
20230710,135400,2120456200,80300,80400,80400,80300,16
|
|
20230710,135300,2119170400,80400,80400,80400,80400,117
|
|
20230710,135200,2109763600,80500,80500,80500,80500,1
|
|
20230710,135100,2109683100,80500,80500,80500,80500,30
|
|
20230710,135000,2107268100,80500,80500,80500,80500,108
|
|
20230710,134900,2098574100,80500,80500,80500,80500,0
|
|
20230710,134800,2098574100,80500,80600,80600,80500,43
|
|
20230710,134700,2095110600,80600,80600,80600,80600,30
|
|
20230710,134600,2092692600,80600,80600,80600,80600,9
|
|
20230710,134500,2091967200,80600,80600,80600,80600,26
|
|
20230710,134400,2089871600,80700,80600,80700,80600,15
|
|
20230710,134300,2088661300,80600,80600,80600,80600,0
|
|
20230710,134200,2088661300,80600,80600,80600,80600,1
|
|
20230710,134100,2088580700,80600,80600,80600,80600,36
|
|
20230710,134000,2085679100,80600,80600,80600,80600,15
|
|
20230710,133900,2084470100,80500,80500,80500,80500,0
|
|
20230710,133800,2084470100,80500,80500,80500,80500,0
|
|
20230710,133700,2084470100,80500,80500,80500,80500,91
|
|
20230710,133600,2077144600,80600,80600,80600,80600,0
|
|
20230710,133500,2077144600,80600,80600,80600,80600,3
|
|
20230710,133400,2076902800,80600,80700,80700,80600,14
|
|
20230710,133300,2075774100,80600,80600,80600,80600,0
|
|
20230710,133200,2075774100,80600,80600,80600,80600,47
|
|
20230710,133100,2071985900,80500,80500,80500,80500,4
|
|
20230710,133000,2071663900,80500,80500,80500,80500,37
|
|
20230710,132900,2068685400,80200,80200,80200,80200,0
|
|
20230710,132800,2068685400,80200,80400,80500,80200,518
|
|
20230710,132700,2027046200,80200,80400,80400,80200,407
|
|
20230710,132600,1994400800,80400,80400,80400,80400,15
|
|
20230710,132500,1993194800,80400,80400,80400,80400,6
|
|
20230710,132400,1992712400,80400,80500,80500,80400,32
|
|
20230710,132300,1990139500,80500,80500,80500,80500,4
|
|
20230710,132200,1989817500,80500,80500,80500,80500,25
|
|
20230710,132100,1987805000,80500,80500,80500,80500,0
|
|
20230710,132000,1987805000,80500,80500,80500,80500,50
|
|
20230710,131900,1983780000,80600,80600,80600,80600,0
|
|
20230710,131800,1983780000,80600,80600,80600,80600,20
|
|
20230710,131700,1982168000,80600,80500,80600,80500,40
|
|
20230710,131600,1978947900,80400,80500,80500,80400,119
|
|
20230710,131500,1969377000,80500,80500,80500,80500,4
|
|
20230710,131400,1969055000,80600,80600,80600,80600,1
|
|
20230710,131300,1968974400,80600,80600,80600,80600,6
|
|
20230710,131200,1968490800,80600,80600,80600,80600,0
|
|
20230710,131100,1968490800,80600,80500,80700,80500,111
|
|
20230710,131000,1959535300,80500,80600,80600,80500,6
|
|
20230710,130900,1959051900,80600,80600,80600,80600,42
|
|
20230710,130800,1955666700,80600,80600,80600,80600,25
|
|
20230710,130700,1953651700,80600,80500,80600,80500,47
|
|
20230710,130600,1949866200,80500,80400,80500,80300,180
|
|
20230710,130500,1935407900,80400,80300,80400,80300,38
|
|
20230710,130400,1932354900,80400,80400,80400,80400,34
|
|
20230710,130300,1929621300,80400,80400,80400,80300,124
|
|
20230710,130200,1919658300,80400,80400,80400,80400,10
|
|
20230710,130100,1918854300,80300,80200,80300,80200,415
|
|
20230710,130000,1885534700,80100,80200,80200,80100,2
|
|
20230710,125900,1885374400,80200,80200,80200,80200,0
|
|
20230710,125800,1885374400,80200,80200,80200,80200,22
|
|
20230710,125700,1883610000,80200,80200,80200,80200,5
|
|
20230710,125600,1883209000,80300,80300,80300,80300,112
|
|
20230710,125500,1874215400,80300,80300,80300,80300,0
|
|
20230710,125400,1874215400,80300,80200,80300,80200,81
|
|
20230710,125300,1867713000,80100,80200,80200,80100,28
|
|
20230710,125200,1865468400,80200,80200,80200,80200,19
|
|
20230710,125100,1863944600,80200,80300,80300,80200,32
|
|
20230710,125000,1861378000,80200,80200,80200,80200,0
|
|
20230710,124900,1861378000,80200,80200,80200,80200,0
|
|
20230710,124800,1861378000,80200,80200,80200,80200,33
|
|
20230710,124700,1858731400,80400,80400,80400,80400,12
|
|
20230710,124600,1857766600,80100,80100,80100,80100,1
|
|
20230710,124500,1857686500,80300,80100,80300,80100,274
|
|
20230710,124400,1835709000,80000,80200,80200,80000,115
|
|
20230710,124300,1826508800,80000,80100,80100,80000,121
|
|
20230710,124200,1816820800,80100,80200,80200,80100,31
|
|
20230710,124100,1814337600,80200,80200,80200,80200,24
|
|
20230710,124000,1812412800,80200,80200,80200,80200,0
|
|
20230710,123900,1812412800,80200,80200,80200,80200,1
|
|
20230710,123800,1812332600,80200,80200,80200,80200,10
|
|
20230710,123700,1811530600,80200,80200,80200,80200,1
|
|
20230710,123600,1811450400,80100,80100,80100,80100,0
|
|
20230710,123500,1811450400,80100,80100,80100,80100,0
|
|
20230710,123400,1811450400,80100,80200,80200,80100,10
|
|
20230710,123300,1810649300,80100,80100,80100,80100,0
|
|
20230710,123200,1810649300,80100,80300,80300,80100,32
|
|
20230710,123100,1808084500,80300,80200,80300,80200,91
|
|
20230710,123000,1800777400,80100,79900,80100,79900,399
|
|
20230710,122900,1768827300,80000,80000,80000,80000,32
|
|
20230710,122800,1766267300,80000,80000,80000,80000,44
|
|
20230710,122700,1762747300,80000,80000,80000,80000,15
|
|
20230710,122600,1761547300,80000,80000,80000,80000,212
|
|
20230710,122500,1744587300,80100,80100,80100,80100,54
|
|
20230710,122400,1740261900,80100,80200,80200,80100,45
|
|
20230710,122300,1736654100,80200,80200,80200,80200,1
|
|
20230710,122200,1736573900,80200,80200,80200,80200,0
|
|
20230710,122100,1736573900,80200,80300,80300,80200,11
|
|
20230710,122000,1735691100,80300,80300,80300,80300,11
|
|
20230710,121900,1734807800,80200,80200,80200,80200,43
|
|
20230710,121800,1731359200,80200,80200,80200,80200,51
|
|
20230710,121700,1727269000,80200,80200,80200,80200,32
|
|
20230710,121600,1724702600,80300,80300,80300,80300,16
|
|
20230710,121500,1723417800,80300,80200,80300,80200,15
|
|
20230710,121400,1722214300,80200,80200,80200,80200,0
|
|
20230710,121300,1722214300,80200,80200,80200,80200,0
|
|
20230710,121200,1722214300,80200,80200,80200,80200,0
|
|
20230710,121100,1722214300,80200,80200,80200,80200,0
|
|
20230710,121000,1722214300,80200,80300,80300,80200,71
|
|
20230710,120900,1716513100,80300,80300,80300,80300,7
|
|
20230710,120800,1715951000,80300,80300,80300,80300,0
|
|
20230710,120700,1715951000,80300,80300,80300,80300,1
|
|
20230710,120600,1715870700,80200,80200,80200,80200,0
|
|
20230710,120500,1715870700,80200,80300,80300,80200,70
|
|
20230710,120400,1710256000,80400,80500,80600,80400,189
|
|
20230710,120300,1695032900,80500,80500,80500,80500,2
|
|
20230710,120200,1694871900,80500,80500,80500,80500,2
|
|
20230710,120100,1694710900,80500,80500,80500,80500,15
|
|
20230710,120000,1693503400,80500,80500,80500,80500,8
|
|
20230710,115900,1692859400,80500,80400,80500,80400,20
|
|
20230710,115800,1691250500,80300,80300,80300,80300,40
|
|
20230710,115700,1688038500,80300,80300,80300,80300,10
|
|
20230710,115600,1687235500,80200,80200,80200,80200,0
|
|
20230710,115500,1687235500,80200,80200,80200,80200,72
|
|
20230710,115400,1681461100,80200,80200,80200,80200,43
|
|
20230710,115300,1678012500,80100,80100,80100,80100,0
|
|
20230710,115200,1678012500,80100,80100,80100,80100,0
|
|
20230710,115100,1678012500,80100,80100,80100,80100,2
|
|
20230710,115000,1677852300,80100,80100,80100,80100,104
|
|
20230710,114900,1669521900,80000,80000,80000,80000,43
|
|
20230710,114800,1666081900,80000,80100,80100,80000,39
|
|
20230710,114700,1662959500,80100,80200,80200,80100,13
|
|
20230710,114600,1661917000,80300,80400,80400,80300,35
|
|
20230710,114500,1659103700,80400,80400,80500,80400,39
|
|
20230710,114400,1655964800,80400,80400,80400,80400,34
|
|
20230710,114300,1653231200,80400,80400,80400,80400,25
|
|
20230710,114200,1651221200,80400,80400,80400,80400,1
|
|
20230710,114100,1651140800,80400,80400,80400,80400,10
|
|
20230710,114000,1650336800,80400,80400,80400,80400,3
|
|
20230710,113900,1650095600,80400,80300,80400,80300,118
|
|
20230710,113800,1640609100,80300,80300,80300,80300,4
|
|
20230710,113700,1640287900,80200,80100,80200,80100,11
|
|
20230710,113600,1639406700,80100,80100,80100,80100,103
|
|
20230710,113500,1631156400,80000,80000,80000,80000,162
|
|
20230710,113400,1618196400,79800,79800,79900,79800,68
|
|
20230710,113300,1612769600,79800,79800,79800,79800,0
|
|
20230710,113200,1612769600,79800,79800,79800,79800,29
|
|
20230710,113100,1610455400,79800,79900,79900,79800,62
|
|
20230710,113000,1605504800,79900,80000,80000,79900,5
|
|
20230710,112900,1605105000,80000,80000,80000,80000,0
|
|
20230710,112800,1605105000,80000,80000,80000,80000,100
|
|
20230710,112700,1597105000,80000,80000,80000,80000,0
|
|
20230710,112600,1597105000,80000,80000,80000,80000,33
|
|
20230710,112500,1594465000,80000,80100,80100,80000,101
|
|
20230710,112400,1586379400,80100,80100,80100,80100,0
|
|
20230710,112300,1586379400,80100,80100,80100,80100,1
|
|
20230710,112200,1586299300,80100,80400,80400,80100,11
|
|
20230710,112100,1585417900,80400,80300,80400,80300,39
|
|
20230710,112000,1582283000,80300,80400,80400,80300,3
|
|
20230710,111900,1582041900,80400,80600,80600,80400,19
|
|
20230710,111800,1580512000,80600,80400,80600,80400,171
|
|
20230710,111700,1566750000,80400,80200,80400,80200,256
|
|
20230710,111600,1546196500,80100,79900,80100,79900,273
|
|
20230710,111500,1524351900,79800,79800,79800,79800,5
|
|
20230710,111400,1523952900,79700,79600,79700,79600,57
|
|
20230710,111300,1519411800,79600,79500,79600,79500,15
|
|
20230710,111200,1518217900,79500,79500,79500,79500,0
|
|
20230710,111100,1518217900,79500,79500,79500,79500,0
|
|
20230710,111000,1518217900,79500,79500,79500,79500,1
|
|
20230710,110900,1518138400,79200,79200,79200,79200,20
|
|
20230710,110800,1516554400,79200,79200,79200,79200,0
|
|
20230710,110700,1516554400,79200,79200,79200,79200,1
|
|
20230710,110600,1516475200,79200,79200,79200,79200,2
|
|
20230710,110500,1516316800,79100,79200,79200,79100,34
|
|
20230710,110400,1513626300,79100,79100,79200,79100,5
|
|
20230710,110300,1513230700,79100,79100,79100,79100,54
|
|
20230710,110200,1508959300,79200,79300,79300,79200,36
|
|
20230710,110100,1506108000,79200,79200,79200,79200,20
|
|
20230710,110000,1504524000,79200,79200,79200,79200,59
|
|
20230710,105900,1499851200,79200,79200,79200,79200,1
|
|
20230710,105800,1499772000,79200,79300,79300,79200,90
|
|
20230710,105700,1492643700,79200,79200,79200,79200,0
|
|
20230710,105600,1492643700,79200,79200,79200,79200,35
|
|
20230710,105500,1489871700,79200,79100,79200,79100,20
|
|
20230710,105400,1488288700,79100,79100,79200,79000,45
|
|
20230710,105300,1484727900,79000,79000,79000,79000,0
|
|
20230710,105200,1484727900,79000,79000,79000,79000,5
|
|
20230710,105100,1484332900,79100,79100,79100,79100,0
|
|
20230710,105000,1484332900,79100,79500,79500,79100,634
|
|
20230710,104900,1434181500,79500,79200,79500,79100,124
|
|
20230710,104800,1424339200,79100,79100,79100,79100,1
|
|
20230710,104700,1424260100,79000,79000,79000,79000,72
|
|
20230710,104600,1418572100,78800,79300,79300,78800,1000
|
|
20230710,104500,1339523200,79300,79300,79300,79300,45
|
|
20230710,104400,1335954700,79300,79300,79300,79300,4
|
|
20230710,104300,1335637500,79500,79400,79500,79400,133
|
|
20230710,104200,1325076300,79400,79400,79400,79400,90
|
|
20230710,104100,1317930300,79500,79500,79500,79500,230
|
|
20230710,104000,1299645300,79500,79500,79500,79500,0
|
|
20230710,103900,1299645300,79500,79500,79500,79500,6
|
|
20230710,103800,1299168300,79600,79700,79700,79600,42
|
|
20230710,103700,1295824900,79600,79600,79600,79600,72
|
|
20230710,103600,1290093700,79600,79600,79600,79600,11
|
|
20230710,103500,1289218100,79600,79600,79600,79600,101
|
|
20230710,103400,1281178500,79700,79700,79700,79700,3
|
|
20230710,103300,1280939400,79600,79600,79600,79600,40
|
|
20230710,103200,1277755400,79600,79600,79600,79600,0
|
|
20230710,103100,1277755400,79600,79700,79700,79600,6
|
|
20230710,103000,1277277700,79600,79600,79600,79600,0
|
|
20230710,102900,1277277700,79600,79700,79700,79600,61
|
|
20230710,102800,1272416100,79600,79700,79700,79600,8
|
|
20230710,102700,1271779000,79700,79700,79700,79500,92
|
|
20230710,102600,1264454500,79700,79500,79700,79500,7
|
|
20230710,102500,1263896800,79500,79700,79800,79500,205
|
|
20230710,102400,1247558800,79900,79800,79900,79800,7
|
|
20230710,102300,1247000100,79800,79700,79800,79700,62
|
|
20230710,102200,1242058000,79700,79800,79800,79700,7
|
|
20230710,102100,1241500000,79900,79900,79900,79900,112
|
|
20230710,102000,1232551200,79900,80000,80000,79900,42
|
|
20230710,101900,1229192400,79900,79700,79900,79700,137
|
|
20230710,101800,1218262300,79700,79600,79700,79600,144
|
|
20230710,101700,1206786100,79600,79600,79600,79600,58
|
|
20230710,101600,1202169300,79600,79600,79700,79500,70
|
|
20230710,101500,1196597300,79500,79600,79600,79500,26
|
|
20230710,101400,1194529100,79600,79700,79700,79600,3
|
|
20230710,101300,1194290200,79700,79600,79700,79600,51
|
|
20230710,101200,1190230500,79600,79700,79700,79600,6
|
|
20230710,101100,1189752400,79700,80000,80000,79700,60
|
|
20230710,101000,1184966200,79900,79700,79900,79600,510
|
|
20230710,100900,1144304300,79600,79600,79700,79600,46
|
|
20230710,100800,1140641600,79600,79600,79700,79600,103
|
|
20230710,100700,1132442700,79700,79700,79700,79700,3
|
|
20230710,100600,1132203600,79500,79500,79500,79500,0
|
|
20230710,100500,1132203600,79500,79600,79700,79500,70
|
|
20230710,100400,1126631000,79600,79600,79600,79600,15
|
|
20230710,100300,1125437000,79700,79800,79800,79700,62
|
|
20230710,100200,1120491300,79800,79800,79800,79800,58
|
|
20230710,100100,1115862900,79800,79800,79800,79800,30
|
|
20230710,100000,1113468900,79700,79500,79700,79500,40
|
|
20230710,095900,1110288600,79500,79400,79500,79400,233
|
|
20230710,095800,1091786400,79400,79400,79400,79400,5
|
|
20230710,095700,1091389400,79200,79400,79400,79200,51
|
|
20230710,095600,1087350000,79400,79100,79400,79100,101
|
|
20230710,095500,1079332100,79200,79400,79400,79200,268
|
|
20230710,095400,1058092900,79300,79300,79300,79300,120
|
|
20230710,095300,1048576900,79300,79300,79300,79300,54
|
|
20230710,095200,1044294700,79200,79300,79300,79200,58
|
|
20230710,095100,1039695700,79300,79300,79300,79300,18
|
|
20230710,095000,1038268300,79300,79200,79300,79200,7
|
|
20230710,094900,1037713500,79300,79300,79300,79300,6
|
|
20230710,094800,1037237700,79200,79400,79400,79200,17
|
|
20230710,094700,1035890900,79400,79200,79400,79200,44
|
|
20230710,094600,1032402100,79200,79300,79400,79200,13
|
|
20230710,094500,1031372100,79300,79400,79400,79200,83
|
|
20230710,094400,1024796000,79400,79500,79500,79400,3
|
|
20230710,094300,1024557600,79200,79400,79500,78700,261
|
|
20230710,094200,1003906200,79500,79500,79500,79400,11
|
|
20230710,094100,1003032400,79400,79400,79400,79400,10
|
|
20230710,094000,1002238400,79200,79200,79200,79200,1
|
|
20230710,093900,1002159200,79200,79300,80100,79200,115
|
|
20230710,093800,993032200,80200,79700,80200,79400,398
|
|
20230710,093700,961205500,79600,79000,79600,78700,180
|
|
20230710,093600,946977400,78900,79500,79500,78900,91
|
|
20230710,093500,939785600,79500,79500,79500,79500,62
|
|
20230710,093400,934856600,79000,79100,79500,79000,69
|
|
20230710,093300,929399100,78900,78800,79600,78700,324
|
|
20230710,093200,903724700,78700,78900,79100,78600,117
|
|
20230710,093100,894480600,78800,78300,78800,78300,323
|
|
20230710,093000,869132400,78100,78000,78100,77900,492
|
|
20230710,092900,830777700,78000,78000,78300,78000,538
|
|
20230710,092800,788799400,78000,78100,78200,78000,544
|
|
20230710,092700,746347900,78100,78100,78200,78100,89
|
|
20230710,092600,739394300,78200,78200,78300,78100,649
|
|
20230710,092500,688680800,78300,78400,78400,78300,89
|
|
20230710,092400,681711100,78400,78700,78700,78300,327
|
|
20230710,092300,656086800,78400,78800,78800,78400,357
|
|
20230710,092200,628033200,78800,79000,79000,78800,923
|
|
20230710,092100,555241100,79000,79100,79100,79000,314
|
|
20230710,092000,530432800,79100,79200,79200,79100,78
|
|
20230710,091900,524257400,79200,79400,79400,79200,48
|
|
20230710,091800,520451500,79400,79100,79400,79100,41
|
|
20230710,091700,517202400,79000,79000,79400,79000,57
|
|
20230710,091600,512695700,79400,78900,79400,78900,118
|
|
20230710,091500,503375500,78900,79000,79000,78800,343
|
|
20230710,091400,476307700,78900,78300,79000,78000,395
|
|
20230710,091300,445263700,78200,79200,79600,78200,809
|
|
20230710,091200,381620900,79100,79600,79600,79000,949
|
|
20230710,091100,306527400,79800,80000,80000,79200,1335
|
|
20230710,091000,200037800,80000,80300,80400,80000,565
|
|
20230710,090900,154719500,80400,80500,80600,80400,324
|
|
20230710,090800,128652800,80600,80600,80600,80600,176
|
|
20230710,090700,114467200,80600,80600,81100,80600,134
|
|
20230710,090600,103665500,80600,80700,80700,80500,78
|
|
20230710,090500,97380100,81300,80500,81300,80500,175
|
|
20230710,090400,83251800,80600,80600,80600,80400,107
|
|
20230710,090300,74643700,80500,80800,80800,80500,101
|
|
20230710,090200,66487800,80900,81000,81000,80900,258
|
|
20230710,090100,45611400,81300,81300,81400,81300,287
|
|
20230710,090000,22278200,81400,81300,81400,81300,273
|