663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,195900,2413796300,79600,79600,79600,79600,0
|
|
20230713,195800,2413796300,79600,79600,79600,79600,0
|
|
20230713,195700,2413796300,79600,79600,79600,79600,0
|
|
20230713,195600,2413796300,79600,79600,79600,79600,0
|
|
20230713,195500,2413796300,79600,79600,79600,79600,0
|
|
20230713,195400,2413796300,79600,79600,79600,79600,0
|
|
20230713,195300,2413796300,79600,79600,79600,79600,0
|
|
20230713,195200,2413796300,79600,79600,79600,79600,0
|
|
20230713,195100,2413796300,79600,79600,79600,79600,0
|
|
20230713,195000,2413796300,79600,79600,79600,79600,0
|
|
20230713,194900,2413796300,79600,79600,79600,79600,0
|
|
20230713,194800,2413796300,79600,79600,79600,79600,0
|
|
20230713,194700,2413796300,79600,79600,79600,79600,0
|
|
20230713,194600,2413796300,79600,79600,79600,79600,0
|
|
20230713,194500,2413796300,79600,79600,79600,79600,0
|
|
20230713,194400,2413796300,79600,79600,79600,79600,0
|
|
20230713,194300,2413796300,79600,79600,79600,79600,0
|
|
20230713,194200,2413796300,79600,79600,79600,79600,0
|
|
20230713,194100,2413796300,79600,79600,79600,79600,0
|
|
20230713,194000,2413796300,79600,79600,79600,79600,0
|
|
20230713,193900,2413796300,79600,79600,79600,79600,0
|
|
20230713,193800,2413796300,79600,79600,79600,79600,0
|
|
20230713,193700,2413796300,79600,79600,79600,79600,0
|
|
20230713,193600,2413796300,79600,79600,79600,79600,0
|
|
20230713,193500,2413796300,79600,79600,79600,79600,0
|
|
20230713,193400,2413796300,79600,79600,79600,79600,0
|
|
20230713,193300,2413796300,79600,79600,79600,79600,0
|
|
20230713,193200,2413796300,79600,79600,79600,79600,0
|
|
20230713,193100,2413796300,79600,79600,79600,79600,0
|
|
20230713,193000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,192900,2413796300,79600,79600,79600,79600,0
|
|
20230713,192800,2413796300,79600,79600,79600,79600,0
|
|
20230713,192700,2413796300,79600,79600,79600,79600,0
|
|
20230713,192600,2413796300,79600,79600,79600,79600,0
|
|
20230713,192500,2413796300,79600,79600,79600,79600,0
|
|
20230713,192400,2413796300,79600,79600,79600,79600,0
|
|
20230713,192300,2413796300,79600,79600,79600,79600,0
|
|
20230713,192200,2413796300,79600,79600,79600,79600,0
|
|
20230713,192100,2413796300,79600,79600,79600,79600,0
|
|
20230713,192000,2413796300,79600,79600,79600,79600,0
|
|
20230713,191900,2413796300,79600,79600,79600,79600,0
|
|
20230713,191800,2413796300,79600,79600,79600,79600,0
|
|
20230713,191700,2413796300,79600,79600,79600,79600,0
|
|
20230713,191600,2413796300,79600,79600,79600,79600,0
|
|
20230713,191500,2413796300,79600,79600,79600,79600,0
|
|
20230713,191400,2413796300,79600,79600,79600,79600,0
|
|
20230713,191300,2413796300,79600,79600,79600,79600,0
|
|
20230713,191200,2413796300,79600,79600,79600,79600,0
|
|
20230713,191100,2413796300,79600,79600,79600,79600,0
|
|
20230713,191000,2413796300,79600,79600,79600,79600,0
|
|
20230713,190900,2413796300,79600,79600,79600,79600,0
|
|
20230713,190800,2413796300,79600,79600,79600,79600,0
|
|
20230713,190700,2413796300,79600,79600,79600,79600,0
|
|
20230713,190600,2413796300,79600,79600,79600,79600,0
|
|
20230713,190500,2413796300,79600,79600,79600,79600,0
|
|
20230713,190400,2413796300,79600,79600,79600,79600,0
|
|
20230713,190300,2413796300,79600,79600,79600,79600,0
|
|
20230713,190200,2413796300,79600,79600,79600,79600,0
|
|
20230713,190100,2413796300,79600,79600,79600,79600,0
|
|
20230713,190000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,185900,2413796300,79600,79600,79600,79600,0
|
|
20230713,185800,2413796300,79600,79600,79600,79600,0
|
|
20230713,185700,2413796300,79600,79600,79600,79600,0
|
|
20230713,185600,2413796300,79600,79600,79600,79600,0
|
|
20230713,185500,2413796300,79600,79600,79600,79600,0
|
|
20230713,185400,2413796300,79600,79600,79600,79600,0
|
|
20230713,185300,2413796300,79600,79600,79600,79600,0
|
|
20230713,185200,2413796300,79600,79600,79600,79600,0
|
|
20230713,185100,2413796300,79600,79600,79600,79600,0
|
|
20230713,185000,2413796300,79600,79600,79600,79600,0
|
|
20230713,184900,2413796300,79600,79600,79600,79600,0
|
|
20230713,184800,2413796300,79600,79600,79600,79600,0
|
|
20230713,184700,2413796300,79600,79600,79600,79600,0
|
|
20230713,184600,2413796300,79600,79600,79600,79600,0
|
|
20230713,184500,2413796300,79600,79600,79600,79600,0
|
|
20230713,184400,2413796300,79600,79600,79600,79600,0
|
|
20230713,184300,2413796300,79600,79600,79600,79600,0
|
|
20230713,184200,2413796300,79600,79600,79600,79600,0
|
|
20230713,184100,2413796300,79600,79600,79600,79600,0
|
|
20230713,184000,2413796300,79600,79600,79600,79600,0
|
|
20230713,183900,2413796300,79600,79600,79600,79600,0
|
|
20230713,183800,2413796300,79600,79600,79600,79600,0
|
|
20230713,183700,2413796300,79600,79600,79600,79600,0
|
|
20230713,183600,2413796300,79600,79600,79600,79600,0
|
|
20230713,183500,2413796300,79600,79600,79600,79600,0
|
|
20230713,183400,2413796300,79600,79600,79600,79600,0
|
|
20230713,183300,2413796300,79600,79600,79600,79600,0
|
|
20230713,183200,2413796300,79600,79600,79600,79600,0
|
|
20230713,183100,2413796300,79600,79600,79600,79600,0
|
|
20230713,183000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,182900,2413796300,79600,79600,79600,79600,0
|
|
20230713,182800,2413796300,79600,79600,79600,79600,0
|
|
20230713,182700,2413796300,79600,79600,79600,79600,0
|
|
20230713,182600,2413796300,79600,79600,79600,79600,0
|
|
20230713,182500,2413796300,79600,79600,79600,79600,0
|
|
20230713,182400,2413796300,79600,79600,79600,79600,0
|
|
20230713,182300,2413796300,79600,79600,79600,79600,0
|
|
20230713,182200,2413796300,79600,79600,79600,79600,0
|
|
20230713,182100,2413796300,79600,79600,79600,79600,0
|
|
20230713,182000,2413796300,79600,79600,79600,79600,0
|
|
20230713,181900,2413796300,79600,79600,79600,79600,0
|
|
20230713,181800,2413796300,79600,79600,79600,79600,0
|
|
20230713,181700,2413796300,79600,79600,79600,79600,0
|
|
20230713,181600,2413796300,79600,79600,79600,79600,0
|
|
20230713,181500,2413796300,79600,79600,79600,79600,0
|
|
20230713,181400,2413796300,79600,79600,79600,79600,0
|
|
20230713,181300,2413796300,79600,79600,79600,79600,0
|
|
20230713,181200,2413796300,79600,79600,79600,79600,0
|
|
20230713,181100,2413796300,79600,79600,79600,79600,0
|
|
20230713,181000,2413796300,79600,79600,79600,79600,0
|
|
20230713,180900,2413796300,79600,79600,79600,79600,0
|
|
20230713,180800,2413796300,79600,79600,79600,79600,0
|
|
20230713,180700,2413796300,79600,79600,79600,79600,0
|
|
20230713,180600,2413796300,79600,79600,79600,79600,0
|
|
20230713,180500,2413796300,79600,79600,79600,79600,0
|
|
20230713,180400,2413796300,79600,79600,79600,79600,0
|
|
20230713,180300,2413796300,79600,79600,79600,79600,0
|
|
20230713,180200,2413796300,79600,79600,79600,79600,0
|
|
20230713,180100,2413796300,79600,79600,79600,79600,0
|
|
20230713,180000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,175900,2413796300,79600,79600,79600,79600,0
|
|
20230713,175800,2413796300,79600,79600,79600,79600,0
|
|
20230713,175700,2413796300,79600,79600,79600,79600,0
|
|
20230713,175600,2413796300,79600,79600,79600,79600,0
|
|
20230713,175500,2413796300,79600,79600,79600,79600,0
|
|
20230713,175400,2413796300,79600,79600,79600,79600,0
|
|
20230713,175300,2413796300,79600,79600,79600,79600,0
|
|
20230713,175200,2413796300,79600,79600,79600,79600,0
|
|
20230713,175100,2413796300,79600,79600,79600,79600,0
|
|
20230713,175000,2413796300,79600,79600,79600,79600,0
|
|
20230713,174900,2413796300,79600,79600,79600,79600,0
|
|
20230713,174800,2413796300,79600,79600,79600,79600,0
|
|
20230713,174700,2413796300,79600,79600,79600,79600,0
|
|
20230713,174600,2413796300,79600,79600,79600,79600,0
|
|
20230713,174500,2413796300,79600,79600,79600,79600,0
|
|
20230713,174400,2413796300,79600,79600,79600,79600,0
|
|
20230713,174300,2413796300,79600,79600,79600,79600,0
|
|
20230713,174200,2413796300,79600,79600,79600,79600,0
|
|
20230713,174100,2413796300,79600,79600,79600,79600,0
|
|
20230713,174000,2413796300,79600,79600,79600,79600,0
|
|
20230713,173900,2413796300,79600,79600,79600,79600,0
|
|
20230713,173800,2413796300,79600,79600,79600,79600,0
|
|
20230713,173700,2413796300,79600,79600,79600,79600,0
|
|
20230713,173600,2413796300,79600,79600,79600,79600,0
|
|
20230713,173500,2413796300,79600,79600,79600,79600,0
|
|
20230713,173400,2413796300,79600,79600,79600,79600,0
|
|
20230713,173300,2413796300,79600,79600,79600,79600,0
|
|
20230713,173200,2413796300,79600,79600,79600,79600,0
|
|
20230713,173100,2413796300,79600,79600,79600,79600,0
|
|
20230713,173000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,172900,2413796300,79600,79600,79600,79600,0
|
|
20230713,172800,2413796300,79600,79600,79600,79600,0
|
|
20230713,172700,2413796300,79600,79600,79600,79600,0
|
|
20230713,172600,2413796300,79600,79600,79600,79600,0
|
|
20230713,172500,2413796300,79600,79600,79600,79600,0
|
|
20230713,172400,2413796300,79600,79600,79600,79600,0
|
|
20230713,172300,2413796300,79600,79600,79600,79600,0
|
|
20230713,172200,2413796300,79600,79600,79600,79600,0
|
|
20230713,172100,2413796300,79600,79600,79600,79600,0
|
|
20230713,172000,2413796300,79600,79600,79600,79600,0
|
|
20230713,171900,2413796300,79600,79600,79600,79600,0
|
|
20230713,171800,2413796300,79600,79600,79600,79600,0
|
|
20230713,171700,2413796300,79600,79600,79600,79600,0
|
|
20230713,171600,2413796300,79600,79600,79600,79600,0
|
|
20230713,171500,2413796300,79600,79600,79600,79600,0
|
|
20230713,171400,2413796300,79600,79600,79600,79600,0
|
|
20230713,171300,2413796300,79600,79600,79600,79600,0
|
|
20230713,171200,2413796300,79600,79600,79600,79600,0
|
|
20230713,171100,2413796300,79600,79600,79600,79600,0
|
|
20230713,171000,2413796300,79600,79600,79600,79600,0
|
|
20230713,170900,2413796300,79600,79600,79600,79600,0
|
|
20230713,170800,2413796300,79600,79600,79600,79600,0
|
|
20230713,170700,2413796300,79600,79600,79600,79600,0
|
|
20230713,170600,2413796300,79600,79600,79600,79600,0
|
|
20230713,170500,2413796300,79600,79600,79600,79600,0
|
|
20230713,170400,2413796300,79600,79600,79600,79600,0
|
|
20230713,170300,2413796300,79600,79600,79600,79600,0
|
|
20230713,170200,2413796300,79600,79600,79600,79600,0
|
|
20230713,170100,2413796300,79600,79600,79600,79600,0
|
|
20230713,170000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,165900,2413796300,79600,79600,79600,79600,0
|
|
20230713,165800,2413796300,79600,79600,79600,79600,0
|
|
20230713,165700,2413796300,79600,79600,79600,79600,0
|
|
20230713,165600,2413796300,79600,79600,79600,79600,0
|
|
20230713,165500,2413796300,79600,79600,79600,79600,0
|
|
20230713,165400,2413796300,79600,79600,79600,79600,0
|
|
20230713,165300,2413796300,79600,79600,79600,79600,0
|
|
20230713,165200,2413796300,79600,79600,79600,79600,0
|
|
20230713,165100,2413796300,79600,79600,79600,79600,0
|
|
20230713,165000,2413796300,79600,79600,79600,79600,0
|
|
20230713,164900,2413796300,79600,79600,79600,79600,0
|
|
20230713,164800,2413796300,79600,79600,79600,79600,0
|
|
20230713,164700,2413796300,79600,79600,79600,79600,0
|
|
20230713,164600,2413796300,79600,79600,79600,79600,0
|
|
20230713,164500,2413796300,79600,79600,79600,79600,0
|
|
20230713,164400,2413796300,79600,79600,79600,79600,0
|
|
20230713,164300,2413796300,79600,79600,79600,79600,0
|
|
20230713,164200,2413796300,79600,79600,79600,79600,0
|
|
20230713,164100,2413796300,79600,79600,79600,79600,0
|
|
20230713,164000,2413796300,79600,79600,79600,79600,0
|
|
20230713,163900,2413796300,79600,79600,79600,79600,0
|
|
20230713,163800,2413796300,79600,79600,79600,79600,0
|
|
20230713,163700,2413796300,79600,79600,79600,79600,0
|
|
20230713,163600,2413796300,79600,79600,79600,79600,0
|
|
20230713,163500,2413796300,79600,79600,79600,79600,0
|
|
20230713,163400,2413796300,79600,79600,79600,79600,0
|
|
20230713,163300,2413796300,79600,79600,79600,79600,0
|
|
20230713,163200,2413796300,79600,79600,79600,79600,0
|
|
20230713,163100,2413796300,79600,79600,79600,79600,0
|
|
20230713,163000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,162900,2413796300,79600,79600,79600,79600,0
|
|
20230713,162800,2413796300,79600,79600,79600,79600,0
|
|
20230713,162700,2413796300,79600,79600,79600,79600,0
|
|
20230713,162600,2413796300,79600,79600,79600,79600,0
|
|
20230713,162500,2413796300,79600,79600,79600,79600,0
|
|
20230713,162400,2413796300,79600,79600,79600,79600,0
|
|
20230713,162300,2413796300,79600,79600,79600,79600,0
|
|
20230713,162200,2413796300,79600,79600,79600,79600,0
|
|
20230713,162100,2413796300,79600,79600,79600,79600,0
|
|
20230713,162000,2413796300,79600,79600,79600,79600,0
|
|
20230713,161900,2413796300,79600,79600,79600,79600,0
|
|
20230713,161800,2413796300,79600,79600,79600,79600,0
|
|
20230713,161700,2413796300,79600,79600,79600,79600,0
|
|
20230713,161600,2413796300,79600,79600,79600,79600,0
|
|
20230713,161500,2413796300,79600,79600,79600,79600,0
|
|
20230713,161400,2413796300,79600,79600,79600,79600,0
|
|
20230713,161300,2413796300,79600,79600,79600,79600,0
|
|
20230713,161200,2413796300,79600,79600,79600,79600,0
|
|
20230713,161100,2413796300,79600,79600,79600,79600,0
|
|
20230713,161000,2413796300,79600,79600,79600,79600,0
|
|
20230713,160900,2413796300,79600,79600,79600,79600,0
|
|
20230713,160800,2413796300,79600,79600,79600,79600,0
|
|
20230713,160700,2413796300,79600,79600,79600,79600,0
|
|
20230713,160600,2413796300,79600,79600,79600,79600,0
|
|
20230713,160500,2413796300,79600,79600,79600,79600,0
|
|
20230713,160400,2413796300,79600,79600,79600,79600,0
|
|
20230713,160300,2413796300,79600,79600,79600,79600,0
|
|
20230713,160200,2413796300,79600,79600,79600,79600,0
|
|
20230713,160100,2413796300,79600,79600,79600,79600,0
|
|
20230713,160000,2413796300,79600,79600,79600,79600,2942
|
|
20230713,155900,2413796300,79600,79600,79600,79600,0
|
|
20230713,155800,2413796300,79600,79600,79600,79600,0
|
|
20230713,155700,2413796300,79600,79600,79600,79600,0
|
|
20230713,155600,2413796300,79600,79600,79600,79600,0
|
|
20230713,155500,2413796300,79600,79600,79600,79600,0
|
|
20230713,155400,2413796300,79600,79600,79600,79600,0
|
|
20230713,155300,2413796300,79600,79600,79600,79600,0
|
|
20230713,155200,2413796300,79600,79600,79600,79600,0
|
|
20230713,155100,2413796300,79600,79600,79600,79600,0
|
|
20230713,155000,2413796300,79600,79600,79600,79600,0
|
|
20230713,154900,2413796300,79600,79600,79600,79600,0
|
|
20230713,154800,2413796300,79600,79600,79600,79600,0
|
|
20230713,154700,2413796300,79600,79600,79600,79600,0
|
|
20230713,154600,2413796300,79600,79600,79600,79600,0
|
|
20230713,154500,2413796300,79600,79600,79600,79600,0
|
|
20230713,154400,2413796300,79600,79600,79600,79600,0
|
|
20230713,154300,2413796300,79600,79600,79600,79600,0
|
|
20230713,154200,2413796300,79600,79600,79600,79600,0
|
|
20230713,154100,2413796300,79600,79600,79600,79600,0
|
|
20230713,154000,2413796300,79600,79600,79600,79600,0
|
|
20230713,153900,2413796300,79600,79600,79600,79600,0
|
|
20230713,153800,2413796300,79600,79600,79600,79600,0
|
|
20230713,153700,2413796300,79600,79600,79600,79600,0
|
|
20230713,153600,2413796300,79600,79600,79600,79600,0
|
|
20230713,153500,2413796300,79600,79600,79600,79600,0
|
|
20230713,153400,2413796300,79600,79600,79600,79600,0
|
|
20230713,153300,2413796300,79600,79600,79600,79600,0
|
|
20230713,153200,2413796300,79600,79600,79600,79600,0
|
|
20230713,153100,2413796300,79600,79600,79600,79600,0
|
|
20230713,153000,2413796300,79600,79600,79600,79600,5884
|
|
20230713,152900,2179613100,79900,79900,79900,79900,0
|
|
20230713,152800,2179613100,79900,79900,79900,79900,0
|
|
20230713,152700,2179613100,79900,79900,79900,79900,0
|
|
20230713,152600,2179613100,79900,79900,79900,79900,0
|
|
20230713,152500,2179613100,79900,79900,79900,79900,0
|
|
20230713,152400,2179613100,79900,79900,79900,79900,0
|
|
20230713,152300,2179613100,79900,79900,79900,79900,0
|
|
20230713,152200,2179613100,79900,79900,79900,79900,0
|
|
20230713,152100,2179613100,79900,79900,79900,79900,0
|
|
20230713,152000,2179613100,79900,79900,79900,79900,0
|
|
20230713,151900,2179613100,79900,79900,80000,79900,99
|
|
20230713,151800,2171702100,80000,79900,80000,79900,12
|
|
20230713,151700,2170742800,79900,79900,80000,79900,76
|
|
20230713,151600,2164668400,80000,79900,80000,79900,12
|
|
20230713,151500,2163709400,79900,79900,80000,79900,16
|
|
20230713,151400,2162430600,79900,79900,80000,79900,307
|
|
20230713,151300,2137899800,80000,79900,80000,79900,148
|
|
20230713,151200,2126062100,79900,79900,79900,79900,5
|
|
20230713,151100,2125662600,79900,79900,80000,79900,15
|
|
20230713,151000,2124463800,79900,79900,80000,79900,33
|
|
20230713,150900,2121826800,79900,80000,80000,79900,17
|
|
20230713,150800,2120468200,79900,79900,79900,79900,11
|
|
20230713,150700,2119589300,79900,80000,80000,79900,25
|
|
20230713,150600,2117591200,80000,79900,80000,79900,7
|
|
20230713,150500,2117031800,79900,80000,80000,79900,109
|
|
20230713,150400,2108313400,80000,79900,80000,79900,37
|
|
20230713,150300,2105355600,79900,79900,80000,79900,14
|
|
20230713,150200,2104236900,80100,79900,80100,79900,19
|
|
20230713,150100,2102717500,79900,79900,80000,79900,19
|
|
20230713,150000,2101198700,79900,79900,79900,79900,27
|
|
20230713,145900,2099041400,79900,79900,79900,79900,62
|
|
20230713,145800,2094087600,80000,79900,80000,79900,184
|
|
20230713,145700,2079383600,79900,80000,80000,79900,437
|
|
20230713,145600,2044427800,80000,80000,80100,80000,11
|
|
20230713,145500,2043547500,80000,80000,80000,80000,67
|
|
20230713,145400,2038187500,80100,80000,80100,80000,19
|
|
20230713,145300,2036666800,80000,80000,80100,80000,30
|
|
20230713,145200,2034266300,80000,80100,80200,80000,15
|
|
20230713,145100,2033064700,80100,80000,80100,80000,23
|
|
20230713,145000,2031224600,80000,79900,80000,79900,36
|
|
20230713,144900,2028345400,79900,80000,80000,79900,17
|
|
20230713,144800,2026987000,79900,79900,80000,79900,33
|
|
20230713,144700,2024349500,80000,80100,80100,80000,72
|
|
20230713,144600,2018588900,80000,80000,80000,80000,18
|
|
20230713,144500,2017148900,79900,79900,80100,79900,32
|
|
20230713,144400,2014591700,80000,80000,80000,79900,32
|
|
20230713,144300,2012032200,80000,80000,80000,79900,126
|
|
20230713,144200,2001958500,80000,80000,80000,80000,8
|
|
20230713,144100,2001318500,80000,80000,80000,79900,19
|
|
20230713,144000,1999799500,79900,79900,80200,79900,25
|
|
20230713,143900,1997799900,79900,79900,79900,79900,6
|
|
20230713,143800,1997320500,79900,79900,80000,79900,131
|
|
20230713,143700,1986843400,79900,79900,79900,79900,8
|
|
20230713,143600,1986204200,79900,80000,80000,79900,32
|
|
20230713,143500,1983644400,79900,80000,80000,79900,10
|
|
20230713,143400,1982845200,79900,80000,80000,79900,167
|
|
20230713,143300,1969486300,80000,79900,80000,79900,31
|
|
20230713,143200,1967009000,79900,80000,80000,79900,11
|
|
20230713,143100,1966129900,79900,79900,79900,79900,19
|
|
20230713,143000,1964611800,79900,80000,80000,79900,320
|
|
20230713,142900,1939042500,80000,79900,80000,79900,122
|
|
20230713,142800,1929283000,79900,80000,80000,79900,31
|
|
20230713,142700,1926803900,80000,80100,80100,80000,7
|
|
20230713,142600,1926243500,80100,80000,80100,80000,47
|
|
20230713,142500,1922483300,79900,79900,79900,79900,32
|
|
20230713,142400,1919926500,79900,79900,79900,79900,14
|
|
20230713,142300,1918807900,79900,80100,80100,79900,240
|
|
20230713,142200,1899603400,80100,80000,80100,80000,80
|
|
20230713,142100,1893197500,80000,80000,80000,80000,11
|
|
20230713,142000,1892317500,80000,80000,80100,80000,45
|
|
20230713,141900,1888717000,80000,80000,80000,80000,11
|
|
20230713,141800,1887837000,80100,80000,80100,80000,39
|
|
20230713,141700,1884716400,80000,80000,80100,80000,15
|
|
20230713,141600,1883516200,80000,80000,80000,80000,11
|
|
20230713,141500,1882636200,80000,80000,80000,80000,16
|
|
20230713,141400,1881356200,80000,80000,80000,80000,11
|
|
20230713,141300,1880476200,80100,80000,80100,80000,45
|
|
20230713,141200,1876873800,80000,80000,80000,80000,21
|
|
20230713,141100,1875193800,80000,80100,80100,80000,48
|
|
20230713,141000,1871353200,80100,80000,80100,80000,12
|
|
20230713,140900,1870392700,80000,80000,80000,80000,21
|
|
20230713,140800,1868712700,80000,80000,80000,80000,179
|
|
20230713,140700,1854392700,80000,80000,80100,80000,21
|
|
20230713,140600,1852711500,80000,80000,80000,80000,25
|
|
20230713,140500,1850711500,80100,80000,80100,80000,74
|
|
20230713,140400,1844786500,80000,80000,80000,80000,92
|
|
20230713,140300,1837426500,80000,80000,80100,80000,147
|
|
20230713,140200,1825665800,80000,80000,80100,80000,53
|
|
20230713,140100,1821425600,80000,80000,80100,80000,28
|
|
20230713,140000,1819185300,80000,80000,80000,80000,8
|
|
20230713,135900,1818545300,80000,80000,80000,80000,36
|
|
20230713,135800,1815665300,80000,80000,80000,80000,78
|
|
20230713,135700,1809425300,80000,80100,80100,80000,108
|
|
20230713,135600,1800775100,80000,80000,80100,80000,265
|
|
20230713,135500,1779570000,80100,80100,80100,80000,554
|
|
20230713,135400,1735195200,80100,80100,80200,80100,67
|
|
20230713,135300,1729828400,80100,80100,80100,80100,26
|
|
20230713,135200,1727745800,80200,80200,80200,80100,24
|
|
20230713,135100,1725822600,80100,80100,80200,80100,63
|
|
20230713,135000,1720775900,80100,80100,80100,80100,36
|
|
20230713,134900,1717892300,80100,80100,80100,80100,133
|
|
20230713,134800,1707239000,80100,80100,80100,80100,13
|
|
20230713,134700,1706197700,80200,80100,80200,80100,240
|
|
20230713,134600,1686973500,80200,80100,80200,80100,29
|
|
20230713,134500,1684650400,80100,80200,80200,80100,142
|
|
20230713,134400,1673266400,80200,80200,80200,80200,23
|
|
20230713,134300,1671421800,80200,80200,80300,80200,24
|
|
20230713,134200,1669496800,80200,80300,80300,80200,13
|
|
20230713,134100,1668453600,80200,80200,80200,80200,16
|
|
20230713,134000,1667170400,80200,80200,80200,80200,43
|
|
20230713,133900,1663721800,80200,80200,80200,80200,17
|
|
20230713,133800,1662358400,80200,80200,80200,80200,24
|
|
20230713,133700,1660433600,80200,80200,80300,80200,14
|
|
20230713,133600,1659310700,80200,80200,80200,80100,20
|
|
20230713,133500,1657707700,80200,80100,80200,80100,114
|
|
20230713,133400,1648565400,80100,80200,80200,80100,13
|
|
20230713,133300,1647523500,80200,80300,80300,80200,80
|
|
20230713,133200,1641106900,80200,80200,80200,80200,123
|
|
20230713,133100,1631242300,80200,80200,80200,80200,19
|
|
20230713,133000,1629718500,80200,80300,80300,80200,37
|
|
20230713,132900,1626750900,80300,80300,80300,80200,30
|
|
20230713,132800,1624344500,80200,80300,80300,80200,26
|
|
20230713,132700,1622258000,80200,80300,80300,80200,14
|
|
20230713,132600,1621135000,80400,80300,80400,80200,27
|
|
20230713,132500,1618968800,80300,80300,80300,80200,47
|
|
20230713,132400,1615195300,80300,80200,80300,80200,64
|
|
20230713,132300,1610058300,80200,80200,80200,80200,10
|
|
20230713,132200,1609256300,80200,80200,80200,80200,107
|
|
20230713,132100,1600674900,80200,80300,80300,80200,83
|
|
20230713,132000,1594010300,80400,80300,80400,80300,22
|
|
20230713,131900,1592243500,80300,80300,80400,80300,16
|
|
20230713,131800,1590958500,80300,80400,80400,80300,29
|
|
20230713,131700,1588627600,80300,80400,80400,80300,21
|
|
20230713,131600,1586941000,80400,80400,80400,80300,174
|
|
20230713,131500,1572968200,80400,80400,80400,80300,26
|
|
20230713,131400,1570878800,80400,80300,80400,80300,16
|
|
20230713,131300,1569593700,80300,80400,80400,80300,30
|
|
20230713,131200,1567182300,80400,80300,80400,80300,60
|
|
20230713,131100,1562360100,80400,80400,80400,80300,20
|
|
20230713,131000,1560753500,80300,80400,80400,80300,6
|
|
20230713,130900,1560271400,80400,80300,80400,80300,17
|
|
20230713,130800,1558905500,80400,80400,80400,80300,25
|
|
20230713,130700,1556896900,80300,80400,80400,80300,20
|
|
20230713,130600,1555289200,80400,80400,80400,80400,11
|
|
20230713,130500,1554404800,80400,80200,80500,80200,22
|
|
20230713,130400,1552637500,80400,80200,80400,80200,18
|
|
20230713,130300,1551192700,80400,80400,80500,80200,145
|
|
20230713,130200,1539546300,80400,80400,80400,80200,111
|
|
20230713,130100,1530633000,80200,80500,80500,80200,218
|
|
20230713,130000,1513139700,80400,80400,80400,80200,31
|
|
20230713,125900,1510651300,80200,80200,80400,80200,16
|
|
20230713,125800,1509367200,80400,80300,80400,80300,218
|
|
20230713,125700,1491861600,80400,80200,80400,80200,123
|
|
20230713,125600,1481983900,80200,80300,80400,80200,124
|
|
20230713,125500,1472026000,80300,80300,80300,80300,10
|
|
20230713,125400,1471223000,80200,80400,80400,80200,38
|
|
20230713,125300,1468173400,80400,80400,80400,80400,50
|
|
20230713,125200,1464153400,80200,80300,80300,80200,30
|
|
20230713,125100,1461746400,80200,80200,80400,80200,12
|
|
20230713,125000,1460783300,80300,80200,80300,80200,11
|
|
20230713,124900,1459900600,80300,80300,80400,80200,15
|
|
20230713,124800,1458696700,80200,80200,80400,80200,19
|
|
20230713,124700,1457172400,80200,80300,80300,80200,25
|
|
20230713,124600,1455165400,80300,80300,80300,80200,14
|
|
20230713,124500,1454041500,80300,80200,80300,80200,9
|
|
20230713,124400,1453319500,80300,80200,80400,80200,32
|
|
20230713,124300,1450751800,80400,80300,80400,80300,3
|
|
20230713,124200,1450510800,80300,80200,80300,80200,20
|
|
20230713,124100,1448906100,80200,80300,80300,80200,19
|
|
20230713,124000,1447381000,80200,80200,80300,80200,123
|
|
20230713,123900,1437511200,80300,80300,80300,80300,18
|
|
20230713,123800,1436065800,80300,80300,80300,80300,12
|
|
20230713,123700,1435102200,80300,80200,80300,80200,6
|
|
20230713,123600,1434620900,80200,80200,80300,80200,56
|
|
20230713,123500,1430129100,80200,80200,80200,80200,13
|
|
20230713,123400,1429086500,80200,80200,80400,80200,136
|
|
20230713,123300,1418178500,80200,80300,80300,80200,210
|
|
20230713,123200,1401329900,80300,80300,80300,80300,20
|
|
20230713,123100,1399723900,80300,80400,80400,80300,121
|
|
20230713,123000,1390007500,80300,80300,80300,80300,11
|
|
20230713,122900,1389124200,80300,80400,80400,80300,17
|
|
20230713,122800,1387758500,80400,80400,80400,80400,29
|
|
20230713,122700,1385426900,80400,80300,80400,80300,38
|
|
20230713,122600,1382373700,80400,80300,80400,80300,25
|
|
20230713,122500,1380365900,80300,80300,80400,80300,27
|
|
20230713,122400,1378196500,80400,80300,80400,80200,79
|
|
20230713,122300,1371853100,80300,80300,80300,80300,33
|
|
20230713,122200,1369203200,80300,80300,80300,80300,10
|
|
20230713,122100,1368400200,80300,80300,80300,80300,20
|
|
20230713,122000,1366794200,80300,80300,80400,80300,45
|
|
20230713,121900,1363179500,80300,80300,80300,80300,12
|
|
20230713,121800,1362215900,80300,80400,80400,80300,37
|
|
20230713,121700,1359241900,80400,80500,80500,80400,55
|
|
20230713,121600,1354814600,80700,80300,80700,80300,88
|
|
20230713,121500,1347734800,80400,80300,80500,80300,57
|
|
20230713,121400,1343152200,80500,80400,80500,80300,19
|
|
20230713,121300,1341625600,80400,80300,80400,80300,50
|
|
20230713,121200,1337610500,80300,80300,80400,80300,20
|
|
20230713,121100,1336004300,80300,80400,80400,80300,6
|
|
20230713,121000,1335522300,80400,80400,80400,80300,19
|
|
20230713,120900,1333996100,80400,80400,80400,80300,27
|
|
20230713,120800,1331825700,80400,80400,80400,80400,20
|
|
20230713,120700,1330217700,80400,80600,80600,80300,24
|
|
20230713,120600,1328287800,80600,80400,80700,80400,164
|
|
20230713,120500,1315070700,80400,80300,80400,80300,30
|
|
20230713,120400,1312659300,80300,80300,80300,80300,11
|
|
20230713,120300,1311776000,80400,80400,80400,80300,19
|
|
20230713,120200,1310249000,80500,80300,80500,80300,87
|
|
20230713,120100,1303251600,80300,80100,80300,80100,40
|
|
20230713,120000,1300043200,80100,80100,80400,80100,80
|
|
20230713,115900,1293623300,80100,80100,80200,80100,100
|
|
20230713,115800,1285605900,80100,80100,80100,80100,30
|
|
20230713,115700,1283202900,80100,80100,80100,80100,11
|
|
20230713,115600,1282321800,80200,80100,80200,80100,20
|
|
20230713,115500,1280719200,80100,80200,80200,80100,171
|
|
20230713,115400,1267005200,80200,80300,80300,80200,73
|
|
20230713,115300,1261145100,80200,80200,80300,80200,39
|
|
20230713,115200,1258016700,80200,80200,80200,80200,9
|
|
20230713,115100,1257294900,80300,80200,80300,80200,48
|
|
20230713,115000,1253442400,80200,80200,80300,80200,13
|
|
20230713,114900,1252399700,80300,80200,80300,80200,40
|
|
20230713,114800,1249191500,80200,80200,80300,80200,22
|
|
20230713,114700,1247427000,80300,80200,80400,80200,51
|
|
20230713,114600,1243333800,80100,80100,80100,80100,11
|
|
20230713,114500,1242452700,80200,80200,80200,80100,52
|
|
20230713,114400,1238282500,80200,80200,80200,80200,129
|
|
20230713,114300,1227936700,80200,80200,80200,80200,17
|
|
20230713,114200,1226573300,80200,80200,80300,80200,27
|
|
20230713,114100,1224407800,80200,80200,80200,80200,48
|
|
20230713,114000,1220558200,80300,80300,80300,80200,34
|
|
20230713,113900,1217828900,80200,80200,80200,80200,19
|
|
20230713,113800,1216305100,80200,80200,80200,80200,12
|
|
20230713,113700,1215342700,80200,80300,80300,80200,168
|
|
20230713,113600,1201857200,80400,80300,80400,80300,3
|
|
20230713,113500,1201616200,80300,80400,80400,80300,358
|
|
20230713,113400,1172868100,80300,80300,80300,80300,37
|
|
20230713,113300,1169897000,80300,80300,80400,80300,14
|
|
20230713,113200,1168772300,80300,80300,80300,80300,12
|
|
20230713,113100,1167808700,80400,80300,80400,80300,30
|
|
20230713,113000,1165399300,80400,80300,80400,80300,17
|
|
20230713,112900,1164034000,80300,80300,80400,80300,30
|
|
20230713,112800,1161624500,80400,80300,80400,80200,28
|
|
20230713,112700,1159376400,80200,80200,80300,80200,84
|
|
20230713,112600,1152632600,80200,80200,80300,80200,14
|
|
20230713,112500,1151509600,80200,80200,80200,80200,9
|
|
20230713,112400,1150787800,80200,80200,80300,80200,29
|
|
20230713,112300,1148461800,80200,80200,80200,80200,32
|
|
20230713,112200,1145895400,80200,80200,80300,80200,86
|
|
20230713,112100,1138991700,80200,80200,80200,80200,16
|
|
20230713,112000,1137708500,80200,80200,80200,80200,17
|
|
20230713,111900,1136345100,80200,80200,80300,80200,42
|
|
20230713,111800,1132974700,80200,80200,80300,80200,16
|
|
20230713,111700,1131691200,80200,80200,80200,80200,19
|
|
20230713,111600,1130167400,80200,80300,80300,80200,32
|
|
20230713,111500,1127600600,80200,80300,80300,80200,44
|
|
20230713,111400,1124067700,80300,80300,80300,80300,4
|
|
20230713,111300,1123746500,80300,80400,80400,80300,21
|
|
20230713,111200,1122060100,80300,80400,80400,80300,64
|
|
20230713,111100,1116916000,80400,80400,80400,80400,17
|
|
20230713,111000,1115549200,80400,80400,80500,80300,168
|
|
20230713,110900,1102043100,80400,80300,80400,80300,102
|
|
20230713,110800,1093851600,80300,80400,80400,80300,12
|
|
20230713,110700,1092887900,80300,80300,80400,80300,20
|
|
20230713,110600,1091281800,80300,80300,80400,80300,17
|
|
20230713,110500,1089916400,80400,80300,80400,80300,20
|
|
20230713,110400,1088309300,80300,80300,80400,80300,20
|
|
20230713,110300,1086702700,80300,80300,80400,80300,56
|
|
20230713,110200,1082205600,80300,80300,80300,80200,22
|
|
20230713,110100,1080440600,80300,80300,80300,80200,19
|
|
20230713,110000,1078916300,80300,80100,80400,80100,16
|
|
20230713,105900,1077633000,80200,80200,80200,80100,68
|
|
20230713,105800,1072184300,80200,80200,80200,80200,11
|
|
20230713,105700,1071302100,80200,80200,80300,80200,11
|
|
20230713,105600,1070419600,80200,80300,80500,80200,27
|
|
20230713,105500,1068252600,80200,80100,80200,80100,15
|
|
20230713,105400,1067050700,80100,80100,80300,80100,17
|
|
20230713,105300,1065688000,80200,80200,80200,80000,27
|
|
20230713,105200,1063523400,80200,80100,80500,80000,254
|
|
20230713,105100,1043172600,80100,80200,80400,80100,49
|
|
20230713,105000,1039236800,80100,80100,80200,80000,26
|
|
20230713,104900,1037155700,80000,80100,80100,80000,105
|
|
20230713,104800,1028745800,80100,80200,80200,80100,210
|
|
20230713,104700,1011924400,80200,80200,80200,80100,23
|
|
20230713,104600,1010081500,80200,80100,80200,80100,17
|
|
20230713,104500,1008719300,80100,80200,80200,80100,12
|
|
20230713,104400,1007757400,80200,80200,80200,80100,12
|
|
20230713,104300,1006795400,80200,80100,80300,80100,33
|
|
20230713,104200,1004149400,80200,80100,80200,80100,139
|
|
20230713,104100,993004100,80100,80100,80100,80100,8
|
|
20230713,104000,992363300,80100,80100,80100,80000,65
|
|
20230713,103900,987157300,80100,80100,80100,80100,14
|
|
20230713,103800,986035900,80100,80100,80100,80100,82
|
|
20230713,103700,979467700,80100,80100,80100,80100,47
|
|
20230713,103600,975703000,80100,80100,80100,80100,8
|
|
20230713,103500,975062200,80100,80200,80200,80100,25
|
|
20230713,103400,973058700,80200,80200,80200,80200,7
|
|
20230713,103300,972497300,80200,80200,80200,80100,22
|
|
20230713,103200,970734400,80100,80100,80200,80100,12
|
|
20230713,103100,969773100,80200,80000,80200,80000,35
|
|
20230713,103000,966972400,80000,80000,80100,80000,33
|
|
20230713,102900,964331800,79900,80100,80100,79900,291
|
|
20230713,102800,941051900,80000,80000,80100,80000,442
|
|
20230713,102700,905691700,80000,80100,80100,80000,248
|
|
20230713,102600,885846700,80100,80100,80200,80100,84
|
|
20230713,102500,879118200,80100,80100,80100,80100,13
|
|
20230713,102400,878076900,80100,80100,80200,80100,201
|
|
20230713,102300,861976600,80100,80200,80200,80100,15
|
|
20230713,102200,860774000,80100,80100,80200,80100,143
|
|
20230713,102100,849319600,80100,80100,80200,80100,250
|
|
20230713,102000,829294200,80100,80300,80300,80100,285
|
|
20230713,101900,806422700,80300,80300,80400,80300,193
|
|
20230713,101800,790924700,80300,80500,80500,80300,153
|
|
20230713,101700,778623100,80400,80500,80500,80400,88
|
|
20230713,101600,771539500,80500,80500,80500,80500,215
|
|
20230713,101500,754232000,80500,80500,80700,80500,50
|
|
20230713,101400,750204100,80500,80600,80700,80500,123
|
|
20230713,101300,740289600,80600,80600,80700,80600,299
|
|
20230713,101200,716161100,80600,80700,80700,80600,15
|
|
20230713,101100,714951400,80600,80700,80700,80600,58
|
|
20230713,101000,710274000,80700,80600,80700,80600,24
|
|
20230713,100900,708339200,80700,80600,80700,80600,186
|
|
20230713,100800,693344500,80600,80600,80700,80600,26
|
|
20230713,100700,691247800,80600,80600,80600,80600,10
|
|
20230713,100600,690441800,80600,80700,80700,80600,21
|
|
20230713,100500,688748500,80700,80600,80700,80600,14
|
|
20230713,100400,687618900,80600,80800,80800,80600,18
|
|
20230713,100300,686167900,80700,80600,80700,80600,20
|
|
20230713,100200,684555100,80600,80700,80700,80600,14
|
|
20230713,100100,683426500,80700,80900,80900,80700,128
|
|
20230713,100000,673075800,80900,80900,81000,80900,45
|
|
20230713,095900,669435200,80900,80900,81000,80900,151
|
|
20230713,095800,657214200,80900,81000,81100,80900,38
|
|
20230713,095700,654138500,81000,81000,81000,81000,30
|
|
20230713,095600,651708500,80900,80900,80900,80900,15
|
|
20230713,095500,650495000,80900,80900,80900,80900,3
|
|
20230713,095400,650252300,80900,80900,80900,80900,22
|
|
20230713,095300,648472500,80900,80800,81000,80800,490
|
|
20230713,095200,608797200,80800,80700,80800,80700,101
|
|
20230713,095100,600637000,80700,80700,80700,80700,82
|
|
20230713,095000,594019600,80700,80700,80700,80700,72
|
|
20230713,094900,588209200,80800,80600,80800,80600,91
|
|
20230713,094800,580870000,80600,80600,80600,80600,105
|
|
20230713,094700,572407000,80600,80700,80700,80600,90
|
|
20230713,094600,565151500,80700,80700,80700,80700,5
|
|
20230713,094500,564748000,80600,80700,80700,80600,11
|
|
20230713,094400,563860800,80700,80700,80700,80700,24
|
|
20230713,094300,561924000,80700,80800,80800,80700,66
|
|
20230713,094200,556597600,80800,80800,80800,80700,66
|
|
20230713,094100,551266200,80800,80800,80800,80800,26
|
|
20230713,094000,549165400,80800,80800,80800,80800,60
|
|
20230713,093900,544317400,80800,80800,80800,80800,82
|
|
20230713,093800,537691800,80700,80700,80700,80700,1
|
|
20230713,093700,537611100,80700,80700,80700,80700,153
|
|
20230713,093600,525264000,80700,80700,80700,80700,71
|
|
20230713,093500,519534300,80700,80600,80700,80500,79
|
|
20230713,093400,513167000,80600,80600,80600,80600,96
|
|
20230713,093300,505429400,80700,80700,80700,80700,79
|
|
20230713,093200,499054100,80700,80700,80700,80700,69
|
|
20230713,093100,493485800,80700,80700,80700,80700,3
|
|
20230713,093000,493243700,80800,80700,80800,80700,33
|
|
20230713,092900,490579300,80800,80800,80800,80800,108
|
|
20230713,092800,481852900,80900,80900,80900,80900,7
|
|
20230713,092700,481286600,80900,81000,81000,80900,235
|
|
20230713,092600,462274900,81000,80900,81000,80900,66
|
|
20230713,092500,456929900,81000,81000,81000,81000,4
|
|
20230713,092400,456605900,81000,81000,81000,80900,332
|
|
20230713,092300,429725100,81000,81000,81000,81000,25
|
|
20230713,092200,427700100,81100,81100,81100,81100,22
|
|
20230713,092100,425915900,81000,80900,81000,80900,168
|
|
20230713,092000,412323000,80900,81000,81100,80900,86
|
|
20230713,091900,405364300,80900,80900,80900,80900,3
|
|
20230713,091800,405121600,80900,81000,81300,80900,184
|
|
20230713,091700,390224100,81000,81300,81300,81000,12
|
|
20230713,091600,389249100,81300,81100,81400,81000,391
|
|
20230713,091500,357484500,81100,80900,81100,80900,1497
|
|
20230713,091400,236251800,80600,80900,80900,80600,44
|
|
20230713,091300,232698200,80900,80900,80900,80800,89
|
|
20230713,091200,225498800,80900,80500,80900,80500,18
|
|
20230713,091100,224044800,80500,80800,80800,80500,645
|
|
20230713,091000,172122000,80700,80700,80700,80700,131
|
|
20230713,090900,161550300,80700,80900,80900,80700,138
|
|
20230713,090800,150410400,81000,81000,81000,80900,76
|
|
20230713,090700,144258000,81000,80400,81100,80400,758
|
|
20230713,090600,83048100,80200,80400,80400,80200,112
|
|
20230713,090500,74064400,80300,80300,80300,80300,54
|
|
20230713,090400,69728200,80200,80400,80400,80200,230
|
|
20230713,090300,51248200,80500,80700,80700,80500,139
|
|
20230713,090200,40057300,80900,81000,81000,80600,88
|
|
20230713,090100,32949000,80900,80600,81000,80600,42
|
|
20230713,090000,29559100,80600,80000,81200,80000,368
|