657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195400,1486850900,80700,80700,80700,80700,432
|
|
20230711,195300,1486850900,80700,80700,80700,80700,0
|
|
20230711,195200,1486850900,80700,80700,80700,80700,0
|
|
20230711,195100,1486850900,80700,80700,80700,80700,0
|
|
20230711,195000,1486850900,80700,80700,80700,80700,0
|
|
20230711,194900,1486850900,80700,80700,80700,80700,0
|
|
20230711,194800,1486850900,80700,80700,80700,80700,0
|
|
20230711,194700,1486850900,80700,80700,80700,80700,0
|
|
20230711,194600,1486850900,80700,80700,80700,80700,0
|
|
20230711,194500,1486850900,80700,80700,80700,80700,0
|
|
20230711,194400,1486850900,80700,80700,80700,80700,0
|
|
20230711,194300,1486850900,80700,80700,80700,80700,0
|
|
20230711,194200,1486850900,80700,80700,80700,80700,0
|
|
20230711,194100,1486850900,80700,80700,80700,80700,0
|
|
20230711,194000,1486850900,80700,80700,80700,80700,0
|
|
20230711,193900,1486850900,80700,80700,80700,80700,0
|
|
20230711,193800,1486850900,80700,80700,80700,80700,0
|
|
20230711,193700,1486850900,80700,80700,80700,80700,0
|
|
20230711,193600,1486850900,80700,80700,80700,80700,0
|
|
20230711,193500,1486850900,80700,80700,80700,80700,0
|
|
20230711,193400,1486850900,80700,80700,80700,80700,0
|
|
20230711,193300,1486850900,80700,80700,80700,80700,0
|
|
20230711,193200,1486850900,80700,80700,80700,80700,0
|
|
20230711,193100,1486850900,80700,80700,80700,80700,0
|
|
20230711,193000,1486850900,80700,80700,80700,80700,0
|
|
20230711,192900,1486850900,80700,80700,80700,80700,0
|
|
20230711,192800,1486850900,80700,80700,80700,80700,0
|
|
20230711,192700,1486850900,80700,80700,80700,80700,0
|
|
20230711,192600,1486850900,80700,80700,80700,80700,0
|
|
20230711,192500,1486850900,80700,80700,80700,80700,0
|
|
20230711,192400,1486850900,80700,80700,80700,80700,432
|
|
20230711,192300,1486850900,80700,80700,80700,80700,0
|
|
20230711,192200,1486850900,80700,80700,80700,80700,0
|
|
20230711,192100,1486850900,80700,80700,80700,80700,0
|
|
20230711,192000,1486850900,80700,80700,80700,80700,0
|
|
20230711,191900,1486850900,80700,80700,80700,80700,0
|
|
20230711,191800,1486850900,80700,80700,80700,80700,0
|
|
20230711,191700,1486850900,80700,80700,80700,80700,0
|
|
20230711,191600,1486850900,80700,80700,80700,80700,0
|
|
20230711,191500,1486850900,80700,80700,80700,80700,0
|
|
20230711,191400,1486850900,80700,80700,80700,80700,0
|
|
20230711,191300,1486850900,80700,80700,80700,80700,0
|
|
20230711,191200,1486850900,80700,80700,80700,80700,0
|
|
20230711,191100,1486850900,80700,80700,80700,80700,0
|
|
20230711,191000,1486850900,80700,80700,80700,80700,0
|
|
20230711,190900,1486850900,80700,80700,80700,80700,0
|
|
20230711,190800,1486850900,80700,80700,80700,80700,0
|
|
20230711,190700,1486850900,80700,80700,80700,80700,0
|
|
20230711,190600,1486850900,80700,80700,80700,80700,0
|
|
20230711,190500,1486850900,80700,80700,80700,80700,0
|
|
20230711,190400,1486850900,80700,80700,80700,80700,0
|
|
20230711,190300,1486850900,80700,80700,80700,80700,0
|
|
20230711,190200,1486850900,80700,80700,80700,80700,0
|
|
20230711,190100,1486850900,80700,80700,80700,80700,0
|
|
20230711,190000,1486850900,80700,80700,80700,80700,0
|
|
20230711,185900,1486850900,80700,80700,80700,80700,0
|
|
20230711,185800,1486850900,80700,80700,80700,80700,0
|
|
20230711,185700,1486850900,80700,80700,80700,80700,0
|
|
20230711,185600,1486850900,80700,80700,80700,80700,0
|
|
20230711,185500,1486850900,80700,80700,80700,80700,0
|
|
20230711,185400,1486850900,80700,80700,80700,80700,432
|
|
20230711,185300,1486850900,80700,80700,80700,80700,0
|
|
20230711,185200,1486850900,80700,80700,80700,80700,0
|
|
20230711,185100,1486850900,80700,80700,80700,80700,0
|
|
20230711,185000,1486850900,80700,80700,80700,80700,0
|
|
20230711,184900,1486850900,80700,80700,80700,80700,0
|
|
20230711,184800,1486850900,80700,80700,80700,80700,0
|
|
20230711,184700,1486850900,80700,80700,80700,80700,0
|
|
20230711,184600,1486850900,80700,80700,80700,80700,0
|
|
20230711,184500,1486850900,80700,80700,80700,80700,0
|
|
20230711,184400,1486850900,80700,80700,80700,80700,0
|
|
20230711,184300,1486850900,80700,80700,80700,80700,0
|
|
20230711,184200,1486850900,80700,80700,80700,80700,0
|
|
20230711,184100,1486850900,80700,80700,80700,80700,0
|
|
20230711,184000,1486850900,80700,80700,80700,80700,0
|
|
20230711,183900,1486850900,80700,80700,80700,80700,0
|
|
20230711,183800,1486850900,80700,80700,80700,80700,0
|
|
20230711,183700,1486850900,80700,80700,80700,80700,0
|
|
20230711,183600,1486850900,80700,80700,80700,80700,0
|
|
20230711,183500,1486850900,80700,80700,80700,80700,0
|
|
20230711,183400,1486850900,80700,80700,80700,80700,0
|
|
20230711,183300,1486850900,80700,80700,80700,80700,0
|
|
20230711,183200,1486850900,80700,80700,80700,80700,0
|
|
20230711,183100,1486850900,80700,80700,80700,80700,0
|
|
20230711,183000,1486850900,80700,80700,80700,80700,0
|
|
20230711,182900,1486850900,80700,80700,80700,80700,0
|
|
20230711,182800,1486850900,80700,80700,80700,80700,0
|
|
20230711,182700,1486850900,80700,80700,80700,80700,0
|
|
20230711,182600,1486850900,80700,80700,80700,80700,0
|
|
20230711,182500,1486850900,80700,80700,80700,80700,0
|
|
20230711,182400,1486850900,80700,80700,80700,80700,432
|
|
20230711,182300,1486850900,80700,80700,80700,80700,0
|
|
20230711,182200,1486850900,80700,80700,80700,80700,0
|
|
20230711,182100,1486850900,80700,80700,80700,80700,0
|
|
20230711,182000,1486850900,80700,80700,80700,80700,0
|
|
20230711,181900,1486850900,80700,80700,80700,80700,0
|
|
20230711,181800,1486850900,80700,80700,80700,80700,0
|
|
20230711,181700,1486850900,80700,80700,80700,80700,0
|
|
20230711,181600,1486850900,80700,80700,80700,80700,0
|
|
20230711,181500,1486850900,80700,80700,80700,80700,0
|
|
20230711,181400,1486850900,80700,80700,80700,80700,0
|
|
20230711,181300,1486850900,80700,80700,80700,80700,0
|
|
20230711,181200,1486850900,80700,80700,80700,80700,0
|
|
20230711,181100,1486850900,80700,80700,80700,80700,0
|
|
20230711,181000,1486850900,80700,80700,80700,80700,0
|
|
20230711,180900,1486850900,80700,80700,80700,80700,0
|
|
20230711,180800,1486850900,80700,80700,80700,80700,0
|
|
20230711,180700,1486850900,80700,80700,80700,80700,0
|
|
20230711,180600,1486850900,80700,80700,80700,80700,0
|
|
20230711,180500,1486850900,80700,80700,80700,80700,0
|
|
20230711,180400,1486850900,80700,80700,80700,80700,0
|
|
20230711,180300,1486850900,80700,80700,80700,80700,0
|
|
20230711,180200,1486850900,80700,80700,80700,80700,0
|
|
20230711,180100,1486850900,80700,80700,80700,80700,0
|
|
20230711,180000,1486850900,80700,80700,80700,80700,0
|
|
20230711,175900,1486850900,80700,80700,80700,80700,0
|
|
20230711,175800,1486850900,80700,80700,80700,80700,0
|
|
20230711,175700,1486850900,80700,80700,80700,80700,0
|
|
20230711,175600,1486850900,80700,80700,80700,80700,0
|
|
20230711,175500,1486850900,80700,80700,80700,80700,0
|
|
20230711,175400,1486850900,80700,80700,80700,80700,432
|
|
20230711,175300,1486850900,80700,80700,80700,80700,0
|
|
20230711,175200,1486850900,80700,80700,80700,80700,0
|
|
20230711,175100,1486850900,80700,80700,80700,80700,0
|
|
20230711,175000,1486850900,80700,80700,80700,80700,0
|
|
20230711,174900,1486850900,80700,80700,80700,80700,0
|
|
20230711,174800,1486850900,80700,80700,80700,80700,0
|
|
20230711,174700,1486850900,80700,80700,80700,80700,0
|
|
20230711,174600,1486850900,80700,80700,80700,80700,0
|
|
20230711,174500,1486850900,80700,80700,80700,80700,0
|
|
20230711,174400,1486850900,80700,80700,80700,80700,0
|
|
20230711,174300,1486850900,80700,80700,80700,80700,0
|
|
20230711,174200,1486850900,80700,80700,80700,80700,0
|
|
20230711,174100,1486850900,80700,80700,80700,80700,0
|
|
20230711,174000,1486850900,80700,80700,80700,80700,0
|
|
20230711,173900,1486850900,80700,80700,80700,80700,0
|
|
20230711,173800,1486850900,80700,80700,80700,80700,0
|
|
20230711,173700,1486850900,80700,80700,80700,80700,0
|
|
20230711,173600,1486850900,80700,80700,80700,80700,0
|
|
20230711,173500,1486850900,80700,80700,80700,80700,0
|
|
20230711,173400,1486850900,80700,80700,80700,80700,0
|
|
20230711,173300,1486850900,80700,80700,80700,80700,0
|
|
20230711,173200,1486850900,80700,80700,80700,80700,0
|
|
20230711,173100,1486850900,80700,80700,80700,80700,0
|
|
20230711,173000,1486850900,80700,80700,80700,80700,0
|
|
20230711,172900,1486850900,80700,80700,80700,80700,0
|
|
20230711,172800,1486850900,80700,80700,80700,80700,0
|
|
20230711,172700,1486850900,80700,80700,80700,80700,0
|
|
20230711,172600,1486850900,80700,80700,80700,80700,0
|
|
20230711,172500,1486850900,80700,80700,80700,80700,0
|
|
20230711,172400,1486850900,80700,80700,80700,80700,432
|
|
20230711,172300,1486850900,80700,80700,80700,80700,0
|
|
20230711,172200,1486850900,80700,80700,80700,80700,0
|
|
20230711,172100,1486850900,80700,80700,80700,80700,0
|
|
20230711,172000,1486850900,80700,80700,80700,80700,0
|
|
20230711,171900,1486850900,80700,80700,80700,80700,0
|
|
20230711,171800,1486850900,80700,80700,80700,80700,0
|
|
20230711,171700,1486850900,80700,80700,80700,80700,0
|
|
20230711,171600,1486850900,80700,80700,80700,80700,0
|
|
20230711,171500,1486850900,80700,80700,80700,80700,0
|
|
20230711,171400,1486850900,80700,80700,80700,80700,0
|
|
20230711,171300,1486850900,80700,80700,80700,80700,0
|
|
20230711,171200,1486850900,80700,80700,80700,80700,0
|
|
20230711,171100,1486850900,80700,80700,80700,80700,0
|
|
20230711,171000,1486850900,80700,80700,80700,80700,0
|
|
20230711,170900,1486850900,80700,80700,80700,80700,0
|
|
20230711,170800,1486850900,80700,80700,80700,80700,0
|
|
20230711,170700,1486850900,80700,80700,80700,80700,0
|
|
20230711,170600,1486850900,80700,80700,80700,80700,0
|
|
20230711,170500,1486850900,80700,80700,80700,80700,0
|
|
20230711,170400,1486850900,80700,80700,80700,80700,0
|
|
20230711,170300,1486850900,80700,80700,80700,80700,0
|
|
20230711,170200,1486850900,80700,80700,80700,80700,0
|
|
20230711,170100,1486850900,80700,80700,80700,80700,0
|
|
20230711,170000,1486850900,80700,80700,80700,80700,0
|
|
20230711,165900,1486850900,80700,80700,80700,80700,0
|
|
20230711,165800,1486850900,80700,80700,80700,80700,0
|
|
20230711,165700,1486850900,80700,80700,80700,80700,0
|
|
20230711,165600,1486850900,80700,80700,80700,80700,0
|
|
20230711,165500,1486850900,80700,80700,80700,80700,0
|
|
20230711,165400,1486850900,80700,80700,80700,80700,432
|
|
20230711,165300,1486850900,80700,80700,80700,80700,0
|
|
20230711,165200,1486850900,80700,80700,80700,80700,0
|
|
20230711,165100,1486850900,80700,80700,80700,80700,0
|
|
20230711,165000,1486850900,80700,80700,80700,80700,0
|
|
20230711,164900,1486850900,80700,80700,80700,80700,0
|
|
20230711,164800,1486850900,80700,80700,80700,80700,0
|
|
20230711,164700,1486850900,80700,80700,80700,80700,0
|
|
20230711,164600,1486850900,80700,80700,80700,80700,0
|
|
20230711,164500,1486850900,80700,80700,80700,80700,0
|
|
20230711,164400,1486850900,80700,80700,80700,80700,0
|
|
20230711,164300,1486850900,80700,80700,80700,80700,0
|
|
20230711,164200,1486850900,80700,80700,80700,80700,0
|
|
20230711,164100,1486850900,80700,80700,80700,80700,0
|
|
20230711,164000,1486850900,80700,80700,80700,80700,0
|
|
20230711,163900,1486850900,80700,80700,80700,80700,0
|
|
20230711,163800,1486850900,80700,80700,80700,80700,0
|
|
20230711,163700,1486850900,80700,80700,80700,80700,0
|
|
20230711,163600,1486850900,80700,80700,80700,80700,0
|
|
20230711,163500,1486850900,80700,80700,80700,80700,0
|
|
20230711,163400,1486850900,80700,80700,80700,80700,0
|
|
20230711,163300,1486850900,80700,80700,80700,80700,0
|
|
20230711,163200,1486850900,80700,80700,80700,80700,0
|
|
20230711,163100,1486850900,80700,80700,80700,80700,0
|
|
20230711,163000,1486850900,80700,80700,80700,80700,0
|
|
20230711,162900,1486850900,80700,80700,80700,80700,0
|
|
20230711,162800,1486850900,80700,80700,80700,80700,0
|
|
20230711,162700,1486850900,80700,80700,80700,80700,0
|
|
20230711,162600,1486850900,80700,80700,80700,80700,0
|
|
20230711,162500,1486850900,80700,80700,80700,80700,0
|
|
20230711,162400,1486850900,80700,80700,80700,80700,432
|
|
20230711,162300,1486850900,80700,80700,80700,80700,0
|
|
20230711,162200,1486850900,80700,80700,80700,80700,0
|
|
20230711,162100,1486850900,80700,80700,80700,80700,0
|
|
20230711,162000,1486850900,80700,80700,80700,80700,0
|
|
20230711,161900,1486850900,80700,80700,80700,80700,0
|
|
20230711,161800,1486850900,80700,80700,80700,80700,0
|
|
20230711,161700,1486850900,80700,80700,80700,80700,0
|
|
20230711,161600,1486850900,80700,80700,80700,80700,0
|
|
20230711,161500,1486850900,80700,80700,80700,80700,0
|
|
20230711,161400,1486850900,80700,80700,80700,80700,0
|
|
20230711,161300,1486850900,80700,80700,80700,80700,0
|
|
20230711,161200,1486850900,80700,80700,80700,80700,0
|
|
20230711,161100,1486850900,80700,80700,80700,80700,0
|
|
20230711,161000,1486850900,80700,80700,80700,80700,0
|
|
20230711,160900,1486850900,80700,80700,80700,80700,0
|
|
20230711,160800,1486850900,80700,80700,80700,80700,0
|
|
20230711,160700,1486850900,80700,80700,80700,80700,0
|
|
20230711,160600,1486850900,80700,80700,80700,80700,0
|
|
20230711,160500,1486850900,80700,80700,80700,80700,0
|
|
20230711,160400,1486850900,80700,80700,80700,80700,0
|
|
20230711,160300,1486850900,80700,80700,80700,80700,0
|
|
20230711,160200,1486850900,80700,80700,80700,80700,0
|
|
20230711,160100,1486850900,80700,80700,80700,80700,0
|
|
20230711,160000,1486850900,80700,80700,80700,80700,0
|
|
20230711,155900,1486850900,80700,80700,80700,80700,0
|
|
20230711,155800,1486850900,80700,80700,80700,80700,0
|
|
20230711,155700,1486850900,80700,80700,80700,80700,0
|
|
20230711,155600,1486850900,80700,80700,80700,80700,0
|
|
20230711,155500,1486850900,80700,80700,80700,80700,0
|
|
20230711,155400,1486850900,80700,80700,80700,80700,432
|
|
20230711,155300,1486850900,80700,80700,80700,80700,0
|
|
20230711,155200,1486850900,80700,80700,80700,80700,0
|
|
20230711,155100,1486850900,80700,80700,80700,80700,0
|
|
20230711,155000,1486850900,80700,80700,80700,80700,0
|
|
20230711,154900,1486850900,80700,80700,80700,80700,0
|
|
20230711,154800,1486850900,80700,80700,80700,80700,0
|
|
20230711,154700,1486850900,80700,80700,80700,80700,0
|
|
20230711,154600,1486850900,80700,80700,80700,80700,0
|
|
20230711,154500,1486850900,80700,80700,80700,80700,0
|
|
20230711,154400,1486850900,80700,80700,80700,80700,0
|
|
20230711,154300,1486850900,80700,80700,80700,80700,0
|
|
20230711,154200,1486850900,80700,80700,80700,80700,0
|
|
20230711,154100,1486850900,80700,80700,80700,80700,0
|
|
20230711,154000,1486850900,80700,80700,80700,80700,0
|
|
20230711,153900,1486850900,80700,80700,80700,80700,0
|
|
20230711,153800,1486850900,80700,80700,80700,80700,0
|
|
20230711,153700,1486850900,80700,80700,80700,80700,0
|
|
20230711,153600,1486850900,80700,80700,80700,80700,0
|
|
20230711,153500,1486850900,80700,80700,80700,80700,0
|
|
20230711,153400,1486850900,80700,80700,80700,80700,0
|
|
20230711,153300,1486850900,80700,80700,80700,80700,0
|
|
20230711,153200,1486850900,80700,80700,80700,80700,0
|
|
20230711,153100,1486850900,80700,80700,80700,80700,0
|
|
20230711,153000,1486850900,80700,80700,80700,80700,432
|
|
20230711,152900,1451988500,80500,80500,80500,80500,0
|
|
20230711,152800,1451988500,80500,80500,80500,80500,0
|
|
20230711,152700,1451988500,80500,80500,80500,80500,0
|
|
20230711,152600,1451988500,80500,80500,80500,80500,0
|
|
20230711,152500,1451988500,80500,80500,80500,80500,0
|
|
20230711,152400,1451988500,80500,80500,80500,80500,0
|
|
20230711,152300,1451988500,80500,80500,80500,80500,0
|
|
20230711,152200,1451988500,80500,80500,80500,80500,0
|
|
20230711,152100,1451988500,80500,80500,80500,80500,0
|
|
20230711,152000,1451988500,80500,80500,80500,80500,0
|
|
20230711,151900,1451988500,80500,80500,80500,80500,18
|
|
20230711,151800,1450539500,80500,80600,80600,80500,22
|
|
20230711,151700,1448768000,80600,80600,80600,80600,72
|
|
20230711,151600,1442964800,80600,80600,80600,80600,14
|
|
20230711,151500,1441836400,80600,80600,80600,80600,73
|
|
20230711,151400,1435952600,80600,80600,80600,80600,103
|
|
20230711,151300,1427650800,80600,80600,80600,80600,0
|
|
20230711,151200,1427650800,80600,80600,80600,80600,12
|
|
20230711,151100,1426683600,80600,80600,80600,80600,2
|
|
20230711,151000,1426522400,80400,80600,80600,80400,17
|
|
20230711,150900,1425155400,80400,80600,80600,80400,2
|
|
20230711,150800,1424994400,80700,80400,80700,80400,35
|
|
20230711,150700,1422172900,80400,80600,80600,80400,86
|
|
20230711,150600,1415254000,80600,80500,80600,80500,9
|
|
20230711,150500,1414529000,80600,80700,80700,80600,48
|
|
20230711,150400,1410659500,80600,80600,80600,80600,5
|
|
20230711,150300,1410256500,80600,80500,80600,80300,321
|
|
20230711,150200,1384441900,80500,80500,80500,80500,65
|
|
20230711,150100,1379209400,80500,80500,80500,80500,5
|
|
20230711,150000,1378806900,80600,80600,80600,80600,0
|
|
20230711,145900,1378806900,80600,80600,80600,80600,1
|
|
20230711,145800,1378726300,80500,80500,80500,80500,4
|
|
20230711,145700,1378404300,80500,80500,80500,80500,264
|
|
20230711,145600,1357152300,80500,80400,80500,80400,21
|
|
20230711,145500,1355463300,80500,80400,80500,80400,18
|
|
20230711,145400,1354014500,80400,80500,80500,80400,93
|
|
20230711,145300,1346533100,80500,80500,80500,80500,20
|
|
20230711,145200,1344923100,80500,80500,80500,80500,11
|
|
20230711,145100,1344037600,80500,80400,80500,80400,2
|
|
20230711,145000,1343876700,80500,80500,80500,80500,11
|
|
20230711,144900,1342991200,80500,80500,80500,80500,0
|
|
20230711,144800,1342991200,80500,80400,80500,80400,127
|
|
20230711,144700,1332778400,80400,80400,80400,80400,1
|
|
20230711,144600,1332698000,80400,80500,80500,80400,115
|
|
20230711,144500,1323442800,80500,80500,80500,80500,0
|
|
20230711,144400,1323442800,80500,80400,80500,80400,16
|
|
20230711,144300,1322156200,80400,80300,80400,80300,501
|
|
20230711,144200,1281925800,80400,80400,80400,80400,0
|
|
20230711,144100,1281925800,80400,80200,80400,80200,129
|
|
20230711,144000,1271564800,80200,80200,80200,80200,119
|
|
20230711,143900,1262021000,80200,80200,80200,80200,10
|
|
20230711,143800,1261219000,80300,80300,80300,80300,30
|
|
20230711,143700,1258810000,80300,80300,80300,80300,0
|
|
20230711,143600,1258810000,80300,80300,80300,80300,1
|
|
20230711,143500,1258729700,80200,80200,80200,80200,0
|
|
20230711,143400,1258729700,80200,80400,80400,80200,151
|
|
20230711,143300,1246619300,80300,80300,80300,80300,66
|
|
20230711,143200,1241319500,80200,80200,80200,80200,1
|
|
20230711,143100,1241239300,80200,80200,80200,80200,1
|
|
20230711,143000,1241159100,80200,80200,80200,80200,0
|
|
20230711,142900,1241159100,80200,80200,80200,80200,10
|
|
20230711,142800,1240357100,80300,80300,80300,80200,78
|
|
20230711,142700,1234096400,80300,80300,80300,80300,5
|
|
20230711,142600,1233694900,80300,80300,80300,80300,0
|
|
20230711,142500,1233694900,80300,80300,80300,80300,11
|
|
20230711,142400,1232811600,80300,80300,80300,80300,3
|
|
20230711,142300,1232570700,80400,80300,80400,80300,52
|
|
20230711,142200,1228394800,80300,80400,80400,80300,28
|
|
20230711,142100,1226146100,80300,80300,80300,80300,22
|
|
20230711,142000,1224379500,80300,80300,80300,80300,111
|
|
20230711,141900,1215466200,80400,80400,80400,80400,1
|
|
20230711,141800,1215385800,80500,80500,80500,80500,236
|
|
20230711,141700,1196387800,80500,80500,80500,80500,72
|
|
20230711,141600,1190591800,80500,80500,80500,80500,22
|
|
20230711,141500,1188820800,80600,80500,80600,80500,22
|
|
20230711,141400,1187049600,80600,80600,80600,80600,1
|
|
20230711,141300,1186969000,80700,80700,80700,80700,0
|
|
20230711,141200,1186969000,80700,80700,80700,80700,0
|
|
20230711,141100,1186969000,80700,80700,80700,80700,2
|
|
20230711,141000,1186807600,80700,80700,80700,80700,75
|
|
20230711,140900,1180755100,80700,80700,80700,80700,0
|
|
20230711,140800,1180755100,80700,80700,80700,80700,3
|
|
20230711,140700,1180513000,80800,80800,80800,80800,31
|
|
20230711,140600,1178008200,80800,80400,80800,80400,243
|
|
20230711,140500,1158405400,80400,80400,80400,80400,10
|
|
20230711,140400,1157601400,80400,80400,80400,80400,1
|
|
20230711,140300,1157521000,80400,80400,80400,80400,0
|
|
20230711,140200,1157521000,80400,80400,80400,80400,0
|
|
20230711,140100,1157521000,80400,80400,80400,80400,0
|
|
20230711,140000,1157521000,80400,80400,80400,80400,0
|
|
20230711,135900,1157521000,80400,80400,80400,80400,0
|
|
20230711,135800,1157521000,80400,80400,80400,80400,0
|
|
20230711,135700,1157521000,80400,80400,80400,80400,4
|
|
20230711,135600,1157199400,80300,80300,80300,80300,2
|
|
20230711,135500,1157038800,80400,80200,80400,80200,128
|
|
20230711,135400,1146751600,80100,80300,80300,80100,350
|
|
20230711,135300,1118675300,80400,80400,80400,80400,0
|
|
20230711,135200,1118675300,80400,80400,80400,80400,0
|
|
20230711,135100,1118675300,80400,80400,80400,80400,10
|
|
20230711,135000,1117871300,80400,80400,80400,80400,0
|
|
20230711,134900,1117871300,80400,80400,80400,80400,0
|
|
20230711,134800,1117871300,80400,80400,80400,80400,141
|
|
20230711,134700,1106534900,80500,80700,80700,80500,623
|
|
20230711,134600,1056343400,80700,80700,80700,80700,10
|
|
20230711,134500,1055536400,80700,80700,80700,80700,2
|
|
20230711,134400,1055375000,80700,80700,80700,80700,22
|
|
20230711,134300,1053599600,80700,80700,80700,80700,1
|
|
20230711,134200,1053518900,80700,80700,80700,80700,1
|
|
20230711,134100,1053438200,80700,80700,80700,80700,0
|
|
20230711,134000,1053438200,80700,80700,80700,80700,33
|
|
20230711,133900,1050775100,80700,80700,80700,80700,5
|
|
20230711,133800,1050371600,80800,80800,80800,80800,4
|
|
20230711,133700,1050048400,80800,80800,80800,80800,1
|
|
20230711,133600,1049967600,80700,80700,80700,80700,0
|
|
20230711,133500,1049967600,80700,80700,80700,80700,0
|
|
20230711,133400,1049967600,80700,80700,80700,80700,55
|
|
20230711,133300,1045529100,80800,80800,80800,80800,25
|
|
20230711,133200,1043509100,80800,80800,80800,80700,37
|
|
20230711,133100,1040520800,80800,80800,80800,80800,5
|
|
20230711,133000,1040116800,80800,80700,80800,80700,48
|
|
20230711,132900,1036242200,80700,80700,80700,80700,0
|
|
20230711,132800,1036242200,80700,80700,80700,80700,0
|
|
20230711,132700,1036242200,80700,80700,80700,80700,0
|
|
20230711,132600,1036242200,80700,80700,80700,80700,0
|
|
20230711,132500,1036242200,80700,80700,80700,80700,0
|
|
20230711,132400,1036242200,80700,80600,80700,80600,252
|
|
20230711,132300,1015916600,80600,80500,80600,80500,9
|
|
20230711,132200,1015192000,80500,80500,80500,80500,65
|
|
20230711,132100,1009959500,80500,80500,80500,80500,0
|
|
20230711,132000,1009959500,80500,80500,80500,80500,4
|
|
20230711,131900,1009637500,80500,80500,80500,80500,2
|
|
20230711,131800,1009476500,80600,80600,80600,80600,2
|
|
20230711,131700,1009315300,80700,80700,80700,80700,22
|
|
20230711,131600,1007539900,80700,80700,80700,80700,17
|
|
20230711,131500,1006168000,80700,80700,80700,80700,1
|
|
20230711,131400,1006087300,80700,80700,80700,80700,1
|
|
20230711,131300,1006006600,80700,80700,80700,80700,5
|
|
20230711,131200,1005603100,80700,80700,80700,80700,0
|
|
20230711,131100,1005603100,80700,80700,80700,80700,2
|
|
20230711,131000,1005441700,80700,80700,80700,80700,6
|
|
20230711,130900,1004957500,80800,80800,80800,80800,0
|
|
20230711,130800,1004957500,80800,80800,80800,80800,10
|
|
20230711,130700,1004149500,80800,80800,80800,80800,0
|
|
20230711,130600,1004149500,80800,80800,80800,80800,0
|
|
20230711,130500,1004149500,80800,80800,80800,80800,11
|
|
20230711,130400,1003260700,80800,80500,80800,80500,56
|
|
20230711,130300,998739800,80600,80600,80600,80600,62
|
|
20230711,130200,993742600,80600,80600,80600,80600,0
|
|
20230711,130100,993742600,80600,80700,80700,80500,56
|
|
20230711,130000,989225500,80800,80800,80800,80800,100
|
|
20230711,125900,981145500,80700,80600,80800,80600,88
|
|
20230711,125800,974043600,80700,80700,80700,80700,1
|
|
20230711,125700,973962900,80500,80600,80600,80500,6
|
|
20230711,125600,973479800,80700,80600,80700,80600,98
|
|
20230711,125500,965580800,80500,80500,80500,80500,5
|
|
20230711,125400,965178300,80600,80600,80600,80600,13
|
|
20230711,125300,964130500,80600,80800,80800,80600,12
|
|
20230711,125200,963162700,80700,80500,80700,80500,330
|
|
20230711,125100,936554700,80500,80500,80500,80400,49
|
|
20230711,125000,932610700,80400,80400,80400,80400,28
|
|
20230711,124900,930359500,80400,80500,80500,80400,35
|
|
20230711,124800,927542500,80400,80400,80400,80400,27
|
|
20230711,124700,925371700,80400,80400,80400,80400,6
|
|
20230711,124600,924889300,80400,80400,80400,80400,1
|
|
20230711,124500,924808900,80400,80400,80400,80400,11
|
|
20230711,124400,923924500,80400,80400,80400,80400,1
|
|
20230711,124300,923844100,80400,80400,80400,80400,32
|
|
20230711,124200,921271300,80400,80400,80400,80400,0
|
|
20230711,124100,921271300,80400,80400,80500,80400,105
|
|
20230711,124000,912819600,80400,80400,80400,80400,29
|
|
20230711,123900,910488000,80300,80300,80300,80300,5
|
|
20230711,123800,910086500,80500,80500,80500,80500,0
|
|
20230711,123700,910086500,80500,80500,80500,80300,29
|
|
20230711,123600,907753000,80500,80500,80500,80500,19
|
|
20230711,123500,906223500,80400,80300,80400,80300,34
|
|
20230711,123400,903490900,80300,80300,80300,80300,0
|
|
20230711,123300,903490900,80300,80400,80500,80300,262
|
|
20230711,123200,882422600,80300,80300,80300,80300,24
|
|
20230711,123100,880495400,80200,80200,80200,80200,9
|
|
20230711,123000,879773600,80200,80200,80200,80200,32
|
|
20230711,122900,877207200,80200,80200,80200,80200,5
|
|
20230711,122800,876806200,80200,80200,80200,80200,0
|
|
20230711,122700,876806200,80200,80200,80200,80200,6
|
|
20230711,122600,876325000,80200,80200,80200,80200,0
|
|
20230711,122500,876325000,80200,80200,80200,80100,7
|
|
20230711,122400,875764100,80200,80200,80200,80200,8
|
|
20230711,122300,875122500,80400,80300,80400,80100,292
|
|
20230711,122200,851723500,80400,80400,80400,80400,3
|
|
20230711,122100,851482300,80300,80300,80300,80200,21
|
|
20230711,122000,849796500,80200,80200,80200,80200,55
|
|
20230711,121900,845385500,80200,80200,80200,80200,10
|
|
20230711,121800,844583500,80300,80300,80300,80300,0
|
|
20230711,121700,844583500,80300,80300,80300,80300,2
|
|
20230711,121600,844422900,80300,80300,80300,80300,9
|
|
20230711,121500,843700200,80300,80400,80400,80200,7
|
|
20230711,121400,843138500,80200,80200,80200,80200,0
|
|
20230711,121300,843138500,80200,80300,80400,80200,305
|
|
20230711,121200,818642700,80200,80200,80200,80200,0
|
|
20230711,121100,818642700,80200,80200,80200,80200,5
|
|
20230711,121000,818241700,80200,80200,80200,80200,28
|
|
20230711,120900,815996100,80200,80200,80200,80100,78
|
|
20230711,120800,809741000,80000,80000,80000,80000,7
|
|
20230711,120700,809181000,80000,80000,80000,80000,23
|
|
20230711,120600,807341000,80200,80200,80200,80200,0
|
|
20230711,120500,807341000,80200,80200,80200,80000,16
|
|
20230711,120400,806058800,80000,80000,80000,80000,10
|
|
20230711,120300,805258800,80000,80000,80000,80000,5
|
|
20230711,120200,804858800,80000,80000,80000,80000,2
|
|
20230711,120100,804698800,80000,80000,80000,80000,5
|
|
20230711,120000,804298800,80100,80100,80100,80100,51
|
|
20230711,115900,800213700,80100,80000,80100,80000,15
|
|
20230711,115800,799012700,80100,80100,80100,80100,3
|
|
20230711,115700,798772400,80100,80100,80100,80100,6
|
|
20230711,115600,798291800,80100,80100,80100,80100,0
|
|
20230711,115500,798291800,80100,80100,80200,80100,14
|
|
20230711,115400,797169900,80200,80200,80200,80200,0
|
|
20230711,115300,797169900,80200,80100,80200,80100,21
|
|
20230711,115200,795487500,80100,80300,80300,80100,136
|
|
20230711,115100,784592100,80300,80200,80300,80200,16
|
|
20230711,115000,783307800,80300,80300,80300,80300,0
|
|
20230711,114900,783307800,80300,80300,80300,80300,7
|
|
20230711,114800,782745700,80300,80300,80300,80300,0
|
|
20230711,114700,782745700,80300,80300,80300,80300,10
|
|
20230711,114600,781942700,80300,80400,80400,80300,41
|
|
20230711,114500,778646800,80300,80300,80300,80300,0
|
|
20230711,114400,778646800,80300,80300,80300,80300,12
|
|
20230711,114300,777683200,80300,80300,80300,80300,2
|
|
20230711,114200,777522600,80300,80300,80300,80200,59
|
|
20230711,114100,772785400,80300,80300,80300,80300,5
|
|
20230711,114000,772383900,80300,80400,80400,80300,9
|
|
20230711,113900,771660700,80300,80300,80300,80300,0
|
|
20230711,113800,771660700,80300,80300,80300,80300,140
|
|
20230711,113700,760418700,80200,80200,80200,80200,9
|
|
20230711,113600,759696900,80100,80100,80100,80100,5
|
|
20230711,113500,759296400,80100,80100,80100,80100,5
|
|
20230711,113400,758895900,80200,80200,80200,80200,1
|
|
20230711,113300,758815700,80100,80100,80100,80100,0
|
|
20230711,113200,758815700,80100,80200,80200,80100,77
|
|
20230711,113100,752640800,80100,80100,80100,80100,36
|
|
20230711,113000,749757200,80100,80000,80100,80000,13
|
|
20230711,112900,748716800,80000,79900,80000,79900,31
|
|
20230711,112800,746239300,79900,79900,79900,79900,13
|
|
20230711,112700,745200600,80000,80000,80000,80000,5
|
|
20230711,112600,744800600,80000,80000,80000,80000,5
|
|
20230711,112500,744400600,80000,80000,80000,80000,0
|
|
20230711,112400,744400600,80000,80000,80000,80000,16
|
|
20230711,112300,743120600,79900,79900,79900,79900,11
|
|
20230711,112200,742241700,79800,80000,80000,79800,172
|
|
20230711,112100,728514700,80000,79900,80000,79900,14
|
|
20230711,112000,727396000,79900,79900,79900,79900,5
|
|
20230711,111900,726996500,80000,80000,80000,80000,4
|
|
20230711,111800,726676500,80000,80000,80000,80000,15
|
|
20230711,111700,725476500,79800,79800,79800,79800,0
|
|
20230711,111600,725476500,79800,79800,79800,79800,35
|
|
20230711,111500,722683500,79800,79800,79800,79800,30
|
|
20230711,111400,720289500,79800,79800,79800,79800,35
|
|
20230711,111300,717496500,79800,79800,79800,79800,1
|
|
20230711,111200,717416700,79800,79900,79900,79800,35
|
|
20230711,111100,714623400,79800,79800,79800,79800,0
|
|
20230711,111000,714623400,79800,79900,79900,79800,280
|
|
20230711,110900,692261600,79900,79900,79900,79900,0
|
|
20230711,110800,692261600,79900,80000,80000,79900,115
|
|
20230711,110700,683063100,80100,80100,80100,80100,28
|
|
20230711,110600,680820300,80000,80000,80000,80000,5
|
|
20230711,110500,680420300,80100,80000,80100,80000,31
|
|
20230711,110400,677940200,80000,80000,80000,79900,11
|
|
20230711,110300,677060700,80000,80000,80000,80000,7
|
|
20230711,110200,676500700,80000,80000,80000,80000,9
|
|
20230711,110100,675780700,80000,80000,80000,80000,2
|
|
20230711,110000,675620700,80000,80000,80000,80000,30
|
|
20230711,105900,673220700,80000,80000,80000,80000,2
|
|
20230711,105800,673060700,80000,80000,80000,80000,21
|
|
20230711,105700,671380700,80000,80000,80000,80000,38
|
|
20230711,105600,668340700,80000,80000,80000,80000,116
|
|
20230711,105500,659060700,80000,80000,80000,80000,1
|
|
20230711,105400,658980700,80100,80100,80200,80100,31
|
|
20230711,105300,656496600,80200,80200,80200,80200,0
|
|
20230711,105200,656496600,80200,80200,80200,80200,0
|
|
20230711,105100,656496600,80200,80300,80300,80200,2
|
|
20230711,105000,656336100,79600,79600,79600,79600,0
|
|
20230711,104900,656336100,79600,79600,79600,79600,0
|
|
20230711,104800,656336100,79600,80300,80300,79600,101
|
|
20230711,104700,648286300,80000,79800,80000,79800,15
|
|
20230711,104600,647087300,80000,80000,80000,80000,119
|
|
20230711,104500,637567300,80000,80000,80000,80000,0
|
|
20230711,104400,637567300,80000,80000,80000,80000,20
|
|
20230711,104300,635967300,80000,80000,80000,80000,6
|
|
20230711,104200,635487300,79700,79800,79800,79700,68
|
|
20230711,104100,630067600,80000,79900,80000,79800,264
|
|
20230711,104000,608976600,79900,80100,80100,79900,398
|
|
20230711,103900,577136300,80100,80100,80100,80100,0
|
|
20230711,103800,577136300,80100,80100,80100,80100,0
|
|
20230711,103700,577136300,80100,80100,80100,80100,12
|
|
20230711,103600,576175100,80100,80100,80100,80100,2
|
|
20230711,103500,576014900,80100,80200,80200,80000,205
|
|
20230711,103400,559612400,80400,80200,80400,80200,27
|
|
20230711,103300,557444600,80200,80200,80200,80200,5
|
|
20230711,103200,557043600,80200,80200,80200,80200,5
|
|
20230711,103100,556642600,80100,80100,80100,80100,16
|
|
20230711,103000,555361000,80000,80000,80100,80000,11
|
|
20230711,102900,554480800,80100,80100,80100,80100,20
|
|
20230711,102800,552878800,80100,80200,80200,80100,158
|
|
20230711,102700,540222800,80300,80200,80300,80200,31
|
|
20230711,102600,537733600,80200,80300,80300,80200,234
|
|
20230711,102500,518949300,80400,80400,80400,80400,1
|
|
20230711,102400,518868900,80300,80300,80300,80300,20
|
|
20230711,102300,517262900,80300,80300,80300,80300,0
|
|
20230711,102200,517262900,80300,80500,80500,80300,291
|
|
20230711,102100,493868100,80500,80500,80500,80500,19
|
|
20230711,102000,492338600,80600,80600,80600,80600,0
|
|
20230711,101900,492338600,80600,80600,80600,80600,3
|
|
20230711,101800,492096800,80600,80600,80600,80600,71
|
|
20230711,101700,486374200,80500,80500,80500,80500,0
|
|
20230711,101600,486374200,80500,80500,80500,80500,0
|
|
20230711,101500,486374200,80500,80500,80500,80500,90
|
|
20230711,101400,479129200,80500,80500,80500,80500,0
|
|
20230711,101300,479129200,80500,80500,80500,80500,0
|
|
20230711,101200,479129200,80500,80500,80500,80500,23
|
|
20230711,101100,477277700,80500,80600,80600,80500,158
|
|
20230711,101000,464556200,80600,80600,80600,80600,0
|
|
20230711,100900,464556200,80600,80600,80600,80600,26
|
|
20230711,100800,462460600,80600,80600,80600,80600,55
|
|
20230711,100700,458027600,80600,80600,80600,80600,0
|
|
20230711,100600,458027600,80600,80700,80700,80600,10
|
|
20230711,100500,457221500,80500,80500,80500,80500,5
|
|
20230711,100400,456819000,80500,80600,80600,80500,34
|
|
20230711,100300,454081900,80600,80500,80600,80500,75
|
|
20230711,100200,448042900,80500,80500,80500,80500,93
|
|
20230711,100100,440556400,80600,80600,80600,80600,16
|
|
20230711,100000,439266800,80700,80700,80700,80700,82
|
|
20230711,095900,432649400,80700,80700,80700,80700,0
|
|
20230711,095800,432649400,80700,80700,80700,80700,24
|
|
20230711,095700,430712600,80700,80700,80700,80700,0
|
|
20230711,095600,430712600,80700,80700,80700,80700,1
|
|
20230711,095500,430631900,80800,80800,80800,80800,6
|
|
20230711,095400,430147100,80700,80700,80800,80700,143
|
|
20230711,095300,418603500,80600,80700,80700,80600,3
|
|
20230711,095200,418361500,80700,80700,80700,80700,0
|
|
20230711,095100,418361500,80700,80800,80800,80700,33
|
|
20230711,095000,415698100,80700,80800,80800,80700,5
|
|
20230711,094900,415294200,80800,80700,80800,80700,108
|
|
20230711,094800,406567900,80700,80700,80700,80700,53
|
|
20230711,094700,402290800,80700,80700,80800,80700,224
|
|
20230711,094600,384204400,80500,80300,80500,80300,97
|
|
20230711,094500,376397600,80400,80400,80400,80400,15
|
|
20230711,094400,375191600,80500,80500,80500,80500,2
|
|
20230711,094300,375030600,80500,80600,80700,80500,130
|
|
20230711,094200,364553400,80600,80600,80600,80600,0
|
|
20230711,094100,364553400,80600,80600,80600,80600,4
|
|
20230711,094000,364231000,80700,80600,80700,80600,173
|
|
20230711,093900,350282300,80600,80700,80700,80600,74
|
|
20230711,093800,344317400,80800,80800,80800,80600,107
|
|
20230711,093700,335682500,80800,80800,80800,80600,15
|
|
20230711,093600,334472500,80800,80800,80800,80800,20
|
|
20230711,093500,332856500,80900,80800,80900,80800,82
|
|
20230711,093400,326229900,80800,80800,80800,80800,52
|
|
20230711,093300,322028300,80800,80800,80800,80600,153
|
|
20230711,093200,309667300,80800,80800,80800,80800,13
|
|
20230711,093100,308616900,80800,80600,80800,80600,284
|
|
20230711,093000,285717400,80600,80600,80600,80600,2
|
|
20230711,092900,285556200,80600,80600,80600,80600,1
|
|
20230711,092800,285475600,80100,80100,80100,80100,0
|
|
20230711,092700,285475600,80100,80300,80300,80100,19
|
|
20230711,092600,283952000,80300,80600,80600,80300,10
|
|
20230711,092500,283148400,80600,80300,80600,80300,7
|
|
20230711,092400,282585100,80600,80600,80600,80600,27
|
|
20230711,092300,280408900,80700,80400,80700,80400,107
|
|
20230711,092200,271790800,80400,80200,80400,80200,41
|
|
20230711,092100,268497800,80200,80200,80300,79700,259
|
|
20230711,092000,247725900,79700,79800,80100,79700,98
|
|
20230711,091900,239894400,79700,79800,79900,79700,56
|
|
20230711,091800,235425100,79700,79800,79800,79700,23
|
|
20230711,091700,233590700,79800,79500,79800,79500,146
|
|
20230711,091600,221974300,79500,79500,79600,79500,82
|
|
20230711,091500,215454100,79700,79800,79800,79500,296
|
|
20230711,091400,191875300,79800,79900,79900,79800,171
|
|
20230711,091300,178213400,79900,80000,80000,79900,109
|
|
20230711,091200,169494400,80000,80300,80300,80000,110
|
|
20230711,091100,160674300,80200,80200,80200,80200,980
|
|
20230711,091000,82078300,80300,80200,80300,80200,133
|
|
20230711,090900,71405300,80200,80100,80200,80100,19
|
|
20230711,090800,69881700,80000,80000,80000,80000,1
|
|
20230711,090700,69801700,80000,79800,80000,79800,257
|
|
20230711,090600,49249600,79800,79800,79800,79800,36
|
|
20230711,090500,46376800,79800,79900,79900,79800,42
|
|
20230711,090400,43021100,79900,79900,79900,79900,17
|
|
20230711,090300,41662800,79900,79900,79900,79800,23
|
|
20230711,090200,39825600,79900,80100,80100,79900,74
|
|
20230711,090100,33909000,80000,80100,80100,80000,68
|
|
20230711,090000,28467200,80000,79500,80000,79500,358
|