662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,195800,2704552100,79900,79900,79900,79900,0
|
|
20230714,195700,2704552100,79900,79900,79900,79900,0
|
|
20230714,195600,2704552100,79900,79900,79900,79900,0
|
|
20230714,195500,2704552100,79900,79900,79900,79900,0
|
|
20230714,195400,2704552100,79900,79900,79900,79900,0
|
|
20230714,195300,2704552100,79900,79900,79900,79900,0
|
|
20230714,195200,2704552100,79900,79900,79900,79900,0
|
|
20230714,195100,2704552100,79900,79900,79900,79900,0
|
|
20230714,195000,2704552100,79900,79900,79900,79900,0
|
|
20230714,194900,2704552100,79900,79900,79900,79900,0
|
|
20230714,194800,2704552100,79900,79900,79900,79900,0
|
|
20230714,194700,2704552100,79900,79900,79900,79900,0
|
|
20230714,194600,2704552100,79900,79900,79900,79900,0
|
|
20230714,194500,2704552100,79900,79900,79900,79900,0
|
|
20230714,194400,2704552100,79900,79900,79900,79900,0
|
|
20230714,194300,2704552100,79900,79900,79900,79900,0
|
|
20230714,194200,2704552100,79900,79900,79900,79900,0
|
|
20230714,194100,2704552100,79900,79900,79900,79900,0
|
|
20230714,194000,2704552100,79900,79900,79900,79900,0
|
|
20230714,193900,2704552100,79900,79900,79900,79900,0
|
|
20230714,193800,2704552100,79900,79900,79900,79900,0
|
|
20230714,193700,2704552100,79900,79900,79900,79900,0
|
|
20230714,193600,2704552100,79900,79900,79900,79900,0
|
|
20230714,193500,2704552100,79900,79900,79900,79900,0
|
|
20230714,193400,2704552100,79900,79900,79900,79900,0
|
|
20230714,193300,2704552100,79900,79900,79900,79900,0
|
|
20230714,193200,2704552100,79900,79900,79900,79900,0
|
|
20230714,193100,2704552100,79900,79900,79900,79900,0
|
|
20230714,193000,2704552100,79900,79900,79900,79900,0
|
|
20230714,192900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,192800,2704552100,79900,79900,79900,79900,0
|
|
20230714,192700,2704552100,79900,79900,79900,79900,0
|
|
20230714,192600,2704552100,79900,79900,79900,79900,0
|
|
20230714,192500,2704552100,79900,79900,79900,79900,0
|
|
20230714,192400,2704552100,79900,79900,79900,79900,0
|
|
20230714,192300,2704552100,79900,79900,79900,79900,0
|
|
20230714,192200,2704552100,79900,79900,79900,79900,0
|
|
20230714,192100,2704552100,79900,79900,79900,79900,0
|
|
20230714,192000,2704552100,79900,79900,79900,79900,0
|
|
20230714,191900,2704552100,79900,79900,79900,79900,0
|
|
20230714,191800,2704552100,79900,79900,79900,79900,0
|
|
20230714,191700,2704552100,79900,79900,79900,79900,0
|
|
20230714,191600,2704552100,79900,79900,79900,79900,0
|
|
20230714,191500,2704552100,79900,79900,79900,79900,0
|
|
20230714,191400,2704552100,79900,79900,79900,79900,0
|
|
20230714,191300,2704552100,79900,79900,79900,79900,0
|
|
20230714,191200,2704552100,79900,79900,79900,79900,0
|
|
20230714,191100,2704552100,79900,79900,79900,79900,0
|
|
20230714,191000,2704552100,79900,79900,79900,79900,0
|
|
20230714,190900,2704552100,79900,79900,79900,79900,0
|
|
20230714,190800,2704552100,79900,79900,79900,79900,0
|
|
20230714,190700,2704552100,79900,79900,79900,79900,0
|
|
20230714,190600,2704552100,79900,79900,79900,79900,0
|
|
20230714,190500,2704552100,79900,79900,79900,79900,0
|
|
20230714,190400,2704552100,79900,79900,79900,79900,0
|
|
20230714,190300,2704552100,79900,79900,79900,79900,0
|
|
20230714,190200,2704552100,79900,79900,79900,79900,0
|
|
20230714,190100,2704552100,79900,79900,79900,79900,0
|
|
20230714,190000,2704552100,79900,79900,79900,79900,0
|
|
20230714,185900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,185800,2704552100,79900,79900,79900,79900,0
|
|
20230714,185700,2704552100,79900,79900,79900,79900,0
|
|
20230714,185600,2704552100,79900,79900,79900,79900,0
|
|
20230714,185500,2704552100,79900,79900,79900,79900,0
|
|
20230714,185400,2704552100,79900,79900,79900,79900,0
|
|
20230714,185300,2704552100,79900,79900,79900,79900,0
|
|
20230714,185200,2704552100,79900,79900,79900,79900,0
|
|
20230714,185100,2704552100,79900,79900,79900,79900,0
|
|
20230714,185000,2704552100,79900,79900,79900,79900,0
|
|
20230714,184900,2704552100,79900,79900,79900,79900,0
|
|
20230714,184800,2704552100,79900,79900,79900,79900,0
|
|
20230714,184700,2704552100,79900,79900,79900,79900,0
|
|
20230714,184600,2704552100,79900,79900,79900,79900,0
|
|
20230714,184500,2704552100,79900,79900,79900,79900,0
|
|
20230714,184400,2704552100,79900,79900,79900,79900,0
|
|
20230714,184300,2704552100,79900,79900,79900,79900,0
|
|
20230714,184200,2704552100,79900,79900,79900,79900,0
|
|
20230714,184100,2704552100,79900,79900,79900,79900,0
|
|
20230714,184000,2704552100,79900,79900,79900,79900,0
|
|
20230714,183900,2704552100,79900,79900,79900,79900,0
|
|
20230714,183800,2704552100,79900,79900,79900,79900,0
|
|
20230714,183700,2704552100,79900,79900,79900,79900,0
|
|
20230714,183600,2704552100,79900,79900,79900,79900,0
|
|
20230714,183500,2704552100,79900,79900,79900,79900,0
|
|
20230714,183400,2704552100,79900,79900,79900,79900,0
|
|
20230714,183300,2704552100,79900,79900,79900,79900,0
|
|
20230714,183200,2704552100,79900,79900,79900,79900,0
|
|
20230714,183100,2704552100,79900,79900,79900,79900,0
|
|
20230714,183000,2704552100,79900,79900,79900,79900,0
|
|
20230714,182900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,182800,2704552100,79900,79900,79900,79900,0
|
|
20230714,182700,2704552100,79900,79900,79900,79900,0
|
|
20230714,182600,2704552100,79900,79900,79900,79900,0
|
|
20230714,182500,2704552100,79900,79900,79900,79900,0
|
|
20230714,182400,2704552100,79900,79900,79900,79900,0
|
|
20230714,182300,2704552100,79900,79900,79900,79900,0
|
|
20230714,182200,2704552100,79900,79900,79900,79900,0
|
|
20230714,182100,2704552100,79900,79900,79900,79900,0
|
|
20230714,182000,2704552100,79900,79900,79900,79900,0
|
|
20230714,181900,2704552100,79900,79900,79900,79900,0
|
|
20230714,181800,2704552100,79900,79900,79900,79900,0
|
|
20230714,181700,2704552100,79900,79900,79900,79900,0
|
|
20230714,181600,2704552100,79900,79900,79900,79900,0
|
|
20230714,181500,2704552100,79900,79900,79900,79900,0
|
|
20230714,181400,2704552100,79900,79900,79900,79900,0
|
|
20230714,181300,2704552100,79900,79900,79900,79900,0
|
|
20230714,181200,2704552100,79900,79900,79900,79900,0
|
|
20230714,181100,2704552100,79900,79900,79900,79900,0
|
|
20230714,181000,2704552100,79900,79900,79900,79900,0
|
|
20230714,180900,2704552100,79900,79900,79900,79900,0
|
|
20230714,180800,2704552100,79900,79900,79900,79900,0
|
|
20230714,180700,2704552100,79900,79900,79900,79900,0
|
|
20230714,180600,2704552100,79900,79900,79900,79900,0
|
|
20230714,180500,2704552100,79900,79900,79900,79900,0
|
|
20230714,180400,2704552100,79900,79900,79900,79900,0
|
|
20230714,180300,2704552100,79900,79900,79900,79900,0
|
|
20230714,180200,2704552100,79900,79900,79900,79900,0
|
|
20230714,180100,2704552100,79900,79900,79900,79900,0
|
|
20230714,180000,2704552100,79900,79900,79900,79900,0
|
|
20230714,175900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,175800,2704552100,79900,79900,79900,79900,0
|
|
20230714,175700,2704552100,79900,79900,79900,79900,0
|
|
20230714,175600,2704552100,79900,79900,79900,79900,0
|
|
20230714,175500,2704552100,79900,79900,79900,79900,0
|
|
20230714,175400,2704552100,79900,79900,79900,79900,0
|
|
20230714,175300,2704552100,79900,79900,79900,79900,0
|
|
20230714,175200,2704552100,79900,79900,79900,79900,0
|
|
20230714,175100,2704552100,79900,79900,79900,79900,0
|
|
20230714,175000,2704552100,79900,79900,79900,79900,0
|
|
20230714,174900,2704552100,79900,79900,79900,79900,0
|
|
20230714,174800,2704552100,79900,79900,79900,79900,0
|
|
20230714,174700,2704552100,79900,79900,79900,79900,0
|
|
20230714,174600,2704552100,79900,79900,79900,79900,0
|
|
20230714,174500,2704552100,79900,79900,79900,79900,0
|
|
20230714,174400,2704552100,79900,79900,79900,79900,0
|
|
20230714,174300,2704552100,79900,79900,79900,79900,0
|
|
20230714,174200,2704552100,79900,79900,79900,79900,0
|
|
20230714,174100,2704552100,79900,79900,79900,79900,0
|
|
20230714,174000,2704552100,79900,79900,79900,79900,0
|
|
20230714,173900,2704552100,79900,79900,79900,79900,0
|
|
20230714,173800,2704552100,79900,79900,79900,79900,0
|
|
20230714,173700,2704552100,79900,79900,79900,79900,0
|
|
20230714,173600,2704552100,79900,79900,79900,79900,0
|
|
20230714,173500,2704552100,79900,79900,79900,79900,0
|
|
20230714,173400,2704552100,79900,79900,79900,79900,0
|
|
20230714,173300,2704552100,79900,79900,79900,79900,0
|
|
20230714,173200,2704552100,79900,79900,79900,79900,0
|
|
20230714,173100,2704552100,79900,79900,79900,79900,0
|
|
20230714,173000,2704552100,79900,79900,79900,79900,0
|
|
20230714,172900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,172800,2704552100,79900,79900,79900,79900,0
|
|
20230714,172700,2704552100,79900,79900,79900,79900,0
|
|
20230714,172600,2704552100,79900,79900,79900,79900,0
|
|
20230714,172500,2704552100,79900,79900,79900,79900,0
|
|
20230714,172400,2704552100,79900,79900,79900,79900,0
|
|
20230714,172300,2704552100,79900,79900,79900,79900,0
|
|
20230714,172200,2704552100,79900,79900,79900,79900,0
|
|
20230714,172100,2704552100,79900,79900,79900,79900,0
|
|
20230714,172000,2704552100,79900,79900,79900,79900,0
|
|
20230714,171900,2704552100,79900,79900,79900,79900,0
|
|
20230714,171800,2704552100,79900,79900,79900,79900,0
|
|
20230714,171700,2704552100,79900,79900,79900,79900,0
|
|
20230714,171600,2704552100,79900,79900,79900,79900,0
|
|
20230714,171500,2704552100,79900,79900,79900,79900,0
|
|
20230714,171400,2704552100,79900,79900,79900,79900,0
|
|
20230714,171300,2704552100,79900,79900,79900,79900,0
|
|
20230714,171200,2704552100,79900,79900,79900,79900,0
|
|
20230714,171100,2704552100,79900,79900,79900,79900,0
|
|
20230714,171000,2704552100,79900,79900,79900,79900,0
|
|
20230714,170900,2704552100,79900,79900,79900,79900,0
|
|
20230714,170800,2704552100,79900,79900,79900,79900,0
|
|
20230714,170700,2704552100,79900,79900,79900,79900,0
|
|
20230714,170600,2704552100,79900,79900,79900,79900,0
|
|
20230714,170500,2704552100,79900,79900,79900,79900,0
|
|
20230714,170400,2704552100,79900,79900,79900,79900,0
|
|
20230714,170300,2704552100,79900,79900,79900,79900,0
|
|
20230714,170200,2704552100,79900,79900,79900,79900,0
|
|
20230714,170100,2704552100,79900,79900,79900,79900,0
|
|
20230714,170000,2704552100,79900,79900,79900,79900,0
|
|
20230714,165900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,165800,2704552100,79900,79900,79900,79900,0
|
|
20230714,165700,2704552100,79900,79900,79900,79900,0
|
|
20230714,165600,2704552100,79900,79900,79900,79900,0
|
|
20230714,165500,2704552100,79900,79900,79900,79900,0
|
|
20230714,165400,2704552100,79900,79900,79900,79900,0
|
|
20230714,165300,2704552100,79900,79900,79900,79900,0
|
|
20230714,165200,2704552100,79900,79900,79900,79900,0
|
|
20230714,165100,2704552100,79900,79900,79900,79900,0
|
|
20230714,165000,2704552100,79900,79900,79900,79900,0
|
|
20230714,164900,2704552100,79900,79900,79900,79900,0
|
|
20230714,164800,2704552100,79900,79900,79900,79900,0
|
|
20230714,164700,2704552100,79900,79900,79900,79900,0
|
|
20230714,164600,2704552100,79900,79900,79900,79900,0
|
|
20230714,164500,2704552100,79900,79900,79900,79900,0
|
|
20230714,164400,2704552100,79900,79900,79900,79900,0
|
|
20230714,164300,2704552100,79900,79900,79900,79900,0
|
|
20230714,164200,2704552100,79900,79900,79900,79900,0
|
|
20230714,164100,2704552100,79900,79900,79900,79900,0
|
|
20230714,164000,2704552100,79900,79900,79900,79900,0
|
|
20230714,163900,2704552100,79900,79900,79900,79900,0
|
|
20230714,163800,2704552100,79900,79900,79900,79900,0
|
|
20230714,163700,2704552100,79900,79900,79900,79900,0
|
|
20230714,163600,2704552100,79900,79900,79900,79900,0
|
|
20230714,163500,2704552100,79900,79900,79900,79900,0
|
|
20230714,163400,2704552100,79900,79900,79900,79900,0
|
|
20230714,163300,2704552100,79900,79900,79900,79900,0
|
|
20230714,163200,2704552100,79900,79900,79900,79900,0
|
|
20230714,163100,2704552100,79900,79900,79900,79900,0
|
|
20230714,163000,2704552100,79900,79900,79900,79900,0
|
|
20230714,162900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,162800,2704552100,79900,79900,79900,79900,0
|
|
20230714,162700,2704552100,79900,79900,79900,79900,0
|
|
20230714,162600,2704552100,79900,79900,79900,79900,0
|
|
20230714,162500,2704552100,79900,79900,79900,79900,0
|
|
20230714,162400,2704552100,79900,79900,79900,79900,0
|
|
20230714,162300,2704552100,79900,79900,79900,79900,0
|
|
20230714,162200,2704552100,79900,79900,79900,79900,0
|
|
20230714,162100,2704552100,79900,79900,79900,79900,0
|
|
20230714,162000,2704552100,79900,79900,79900,79900,0
|
|
20230714,161900,2704552100,79900,79900,79900,79900,0
|
|
20230714,161800,2704552100,79900,79900,79900,79900,0
|
|
20230714,161700,2704552100,79900,79900,79900,79900,0
|
|
20230714,161600,2704552100,79900,79900,79900,79900,0
|
|
20230714,161500,2704552100,79900,79900,79900,79900,0
|
|
20230714,161400,2704552100,79900,79900,79900,79900,0
|
|
20230714,161300,2704552100,79900,79900,79900,79900,0
|
|
20230714,161200,2704552100,79900,79900,79900,79900,0
|
|
20230714,161100,2704552100,79900,79900,79900,79900,0
|
|
20230714,161000,2704552100,79900,79900,79900,79900,0
|
|
20230714,160900,2704552100,79900,79900,79900,79900,0
|
|
20230714,160800,2704552100,79900,79900,79900,79900,0
|
|
20230714,160700,2704552100,79900,79900,79900,79900,0
|
|
20230714,160600,2704552100,79900,79900,79900,79900,0
|
|
20230714,160500,2704552100,79900,79900,79900,79900,0
|
|
20230714,160400,2704552100,79900,79900,79900,79900,0
|
|
20230714,160300,2704552100,79900,79900,79900,79900,0
|
|
20230714,160200,2704552100,79900,79900,79900,79900,0
|
|
20230714,160100,2704552100,79900,79900,79900,79900,0
|
|
20230714,160000,2704552100,79900,79900,79900,79900,0
|
|
20230714,155900,2704552100,79900,79900,79900,79900,1132
|
|
20230714,155800,2704552100,79900,79900,79900,79900,0
|
|
20230714,155700,2704552100,79900,79900,79900,79900,0
|
|
20230714,155600,2704552100,79900,79900,79900,79900,0
|
|
20230714,155500,2704552100,79900,79900,79900,79900,0
|
|
20230714,155400,2704552100,79900,79900,79900,79900,0
|
|
20230714,155300,2704552100,79900,79900,79900,79900,0
|
|
20230714,155200,2704552100,79900,79900,79900,79900,0
|
|
20230714,155100,2704552100,79900,79900,79900,79900,0
|
|
20230714,155000,2704552100,79900,79900,79900,79900,0
|
|
20230714,154900,2704552100,79900,79900,79900,79900,0
|
|
20230714,154800,2704552100,79900,79900,79900,79900,0
|
|
20230714,154700,2704552100,79900,79900,79900,79900,0
|
|
20230714,154600,2704552100,79900,79900,79900,79900,0
|
|
20230714,154500,2704552100,79900,79900,79900,79900,0
|
|
20230714,154400,2704552100,79900,79900,79900,79900,0
|
|
20230714,154300,2704552100,79900,79900,79900,79900,0
|
|
20230714,154200,2704552100,79900,79900,79900,79900,0
|
|
20230714,154100,2704552100,79900,79900,79900,79900,0
|
|
20230714,154000,2704552100,79900,79900,79900,79900,0
|
|
20230714,153900,2704552100,79900,79900,79900,79900,0
|
|
20230714,153800,2704552100,79900,79900,79900,79900,0
|
|
20230714,153700,2704552100,79900,79900,79900,79900,0
|
|
20230714,153600,2704552100,79900,79900,79900,79900,0
|
|
20230714,153500,2704552100,79900,79900,79900,79900,0
|
|
20230714,153400,2704552100,79900,79900,79900,79900,0
|
|
20230714,153300,2704552100,79900,79900,79900,79900,0
|
|
20230714,153200,2704552100,79900,79900,79900,79900,0
|
|
20230714,153100,2704552100,79900,79900,79900,79900,0
|
|
20230714,153000,2704552100,79900,79900,79900,79900,1132
|
|
20230714,152900,2614105300,80300,80300,80300,80300,0
|
|
20230714,152800,2614105300,80300,80300,80300,80300,0
|
|
20230714,152700,2614105300,80300,80300,80300,80300,0
|
|
20230714,152600,2614105300,80300,80300,80300,80300,0
|
|
20230714,152500,2614105300,80300,80300,80300,80300,0
|
|
20230714,152400,2614105300,80300,80300,80300,80300,0
|
|
20230714,152300,2614105300,80300,80300,80300,80300,0
|
|
20230714,152200,2614105300,80300,80300,80300,80300,0
|
|
20230714,152100,2614105300,80300,80300,80300,80300,0
|
|
20230714,152000,2614105300,80300,80300,80300,80300,0
|
|
20230714,151900,2614105300,80300,80200,80300,80200,55
|
|
20230714,151800,2609689300,80000,80200,80200,80000,12
|
|
20230714,151700,2608729100,80200,80200,80200,80200,120
|
|
20230714,151600,2599105100,80200,80200,80200,80200,53
|
|
20230714,151500,2594854500,80000,80200,80200,80000,45
|
|
20230714,151400,2591246700,80200,79800,80200,79800,54
|
|
20230714,151300,2586918200,79800,79900,80300,79800,793
|
|
20230714,151200,2523400500,79900,79700,79900,79700,38
|
|
20230714,151100,2520365100,79700,79700,79800,79700,44
|
|
20230714,151000,2516854400,79700,79800,79800,79700,44
|
|
20230714,150900,2513343300,79900,79800,79900,79800,15
|
|
20230714,150800,2512146100,79700,79700,79700,79700,3
|
|
20230714,150700,2511907000,79700,79700,79700,79700,8
|
|
20230714,150600,2511269400,79900,79600,79900,79600,7
|
|
20230714,150500,2510711500,79600,79900,79900,79400,1312
|
|
20230714,150400,2406111600,80000,79900,80000,79900,11
|
|
20230714,150300,2405232100,79900,79900,79900,79900,32
|
|
20230714,150200,2402675300,79900,79900,80000,79900,62
|
|
20230714,150100,2397720200,80000,80000,80000,80000,0
|
|
20230714,150000,2397720200,80000,79900,80000,79900,49
|
|
20230714,145900,2393804700,79900,79900,79900,79900,4
|
|
20230714,145800,2393485100,79900,80000,80000,79900,10
|
|
20230714,145700,2392685600,80100,79900,80100,79900,105
|
|
20230714,145600,2384275500,79900,80100,80100,79900,108
|
|
20230714,145500,2375633500,80100,79900,80100,79900,349
|
|
20230714,145400,2347681900,80000,79900,80000,79900,4
|
|
20230714,145300,2347362200,80100,79900,80100,79900,63
|
|
20230714,145200,2342318800,79900,79800,80000,79700,1481
|
|
20230714,145100,2223926100,79700,79700,79700,79700,2
|
|
20230714,145000,2223766700,79700,79600,79700,79600,40
|
|
20230714,144900,2220579100,79600,79600,79700,79600,90
|
|
20230714,144800,2213411900,79600,79700,79700,79600,50
|
|
20230714,144700,2209427000,79700,79700,79700,79700,2
|
|
20230714,144600,2209267600,79700,79700,79700,79600,105
|
|
20230714,144500,2200899200,79700,79600,79700,79600,84
|
|
20230714,144400,2194206400,79500,79500,79500,79500,2
|
|
20230714,144300,2194047400,79500,79500,79600,79500,6
|
|
20230714,144200,2193570300,79600,79500,79600,79500,283
|
|
20230714,144100,2171043800,79600,79600,79700,79600,74
|
|
20230714,144000,2165153200,79700,79700,79700,79600,224
|
|
20230714,143900,2147300600,79600,79600,79600,79600,5
|
|
20230714,143800,2146902600,79600,79500,79600,79500,13
|
|
20230714,143700,2145868200,79500,79500,79500,79500,188
|
|
20230714,143600,2130922200,79600,79500,79600,79500,158
|
|
20230714,143500,2118347900,79500,79500,79500,79500,23
|
|
20230714,143400,2116519400,79500,79500,79500,79500,112
|
|
20230714,143300,2107615400,79500,79400,79500,79400,8
|
|
20230714,143200,2106979600,79400,79400,79500,79400,28
|
|
20230714,143100,2104754500,79400,79400,79400,79400,5
|
|
20230714,143000,2104357500,79400,79400,79400,79400,3
|
|
20230714,142900,2104119300,79400,79500,79500,79400,5
|
|
20230714,142800,2103722200,79400,79500,79500,79400,92
|
|
20230714,142700,2096412800,79500,79400,79500,79400,35
|
|
20230714,142600,2093630400,79400,79400,79500,79400,64
|
|
20230714,142500,2088548200,79400,79400,79400,79400,18
|
|
20230714,142400,2087119000,79400,79400,79400,79400,30
|
|
20230714,142300,2084737000,79400,79400,79500,79300,45
|
|
20230714,142200,2081164100,79400,79400,79400,79400,6
|
|
20230714,142100,2080687700,79400,79400,79400,79400,3
|
|
20230714,142000,2080449500,79500,79300,79500,79300,11
|
|
20230714,141900,2079575300,79300,79300,79400,79300,178
|
|
20230714,141800,2065458000,79300,79300,79300,79300,8
|
|
20230714,141700,2064823600,79300,79300,79300,79300,2
|
|
20230714,141600,2064665000,79400,79400,79500,79300,263
|
|
20230714,141500,2043802500,79300,79300,79300,79300,67
|
|
20230714,141400,2038489400,79300,79400,79400,79300,4
|
|
20230714,141300,2038172100,79500,79300,79500,79300,4
|
|
20230714,141200,2037854700,79400,79300,79500,79300,8
|
|
20230714,141100,2037219800,79300,79300,79500,79300,6
|
|
20230714,141000,2036743800,79400,79400,79500,79400,14
|
|
20230714,140900,2035631000,79400,79400,79400,79400,11
|
|
20230714,140800,2034757600,79400,79400,79500,79200,22
|
|
20230714,140700,2033009800,79400,79100,79500,79100,164
|
|
20230714,140600,2019996500,79100,79400,79400,79100,205
|
|
20230714,140500,2003765400,79400,79400,79400,79400,37
|
|
20230714,140400,2000827600,79400,79400,79400,79400,5
|
|
20230714,140300,2000430600,79400,79500,79500,79300,7
|
|
20230714,140200,1999874600,79200,79200,79200,79200,4
|
|
20230714,140100,1999557800,79200,79400,79400,79200,5
|
|
20230714,140000,1999161600,79400,79400,79400,79100,207
|
|
20230714,135900,1982726800,79100,79300,79300,79100,88
|
|
20230714,135800,1975763800,79300,79200,79300,79100,42
|
|
20230714,135700,1972436500,79100,79300,79300,79100,23
|
|
20230714,135600,1970614900,79200,79400,79400,79200,5
|
|
20230714,135500,1970218300,79400,79200,79400,79200,153
|
|
20230714,135400,1958097500,79200,79200,79200,79200,17
|
|
20230714,135300,1956751100,79200,79300,79400,79200,18
|
|
20230714,135200,1955324100,79200,79200,79200,79200,2
|
|
20230714,135100,1955165700,79200,79200,79200,79200,8
|
|
20230714,135000,1954532100,79200,79300,79300,79200,25
|
|
20230714,134900,1952551700,79300,79300,79400,79300,28
|
|
20230714,134800,1950330300,79300,79300,79300,79300,37
|
|
20230714,134700,1947396200,79300,79300,79400,79300,20
|
|
20230714,134600,1945809700,79300,79300,79300,79300,56
|
|
20230714,134500,1941368900,79300,79300,79500,79300,141
|
|
20230714,134400,1930187200,79300,79400,79400,79300,18
|
|
20230714,134300,1928758400,79400,79400,79400,79300,38
|
|
20230714,134200,1925743200,79500,79500,79600,79500,70
|
|
20230714,134100,1920173400,79500,79300,79500,79300,481
|
|
20230714,134000,1881961000,79300,79300,79300,79300,61
|
|
20230714,133900,1877123700,79300,79300,79400,79300,30
|
|
20230714,133800,1874743900,79400,79200,79400,79200,286
|
|
20230714,133700,1852063600,79200,79100,79200,79100,151
|
|
20230714,133600,1840104900,79100,79100,79100,79100,9
|
|
20230714,133500,1839393000,79100,79200,79200,79100,14
|
|
20230714,133400,1838284600,79200,79200,79200,79100,6
|
|
20230714,133300,1837809500,79100,79100,79200,79100,48
|
|
20230714,133200,1834008700,79100,79100,79100,79100,5
|
|
20230714,133100,1833613200,79100,79100,79100,79100,6
|
|
20230714,133000,1833138600,79100,78900,79100,78900,811
|
|
20230714,132900,1769079400,78900,79000,79000,78900,8
|
|
20230714,132800,1768447800,78900,78800,78900,78800,87
|
|
20230714,132700,1761583700,78800,78800,78900,78800,16
|
|
20230714,132600,1760322700,78800,78800,78900,78800,12
|
|
20230714,132500,1759377000,78900,78800,78900,78800,100
|
|
20230714,132400,1751495500,78900,78800,78900,78800,12
|
|
20230714,132300,1750548800,78800,78800,78800,78800,22
|
|
20230714,132200,1748815200,78800,78900,78900,78800,22
|
|
20230714,132100,1747079600,78800,78800,78800,78800,6
|
|
20230714,132000,1746606800,78800,78800,78800,78800,20
|
|
20230714,131900,1745030800,78800,78800,78900,78800,21
|
|
20230714,131800,1743375800,78800,78800,78800,78800,44
|
|
20230714,131700,1739908600,78800,78800,78800,78800,0
|
|
20230714,131600,1739908600,78800,78800,78800,78800,9
|
|
20230714,131500,1739199400,78800,78800,78800,78800,5
|
|
20230714,131400,1738805400,78800,78800,78800,78800,2
|
|
20230714,131300,1738647800,78800,78800,79000,78800,18
|
|
20230714,131200,1737227400,78900,78900,78900,78800,13
|
|
20230714,131100,1736201900,78900,78800,78900,78800,4
|
|
20230714,131000,1735886600,78800,79000,79000,78800,98
|
|
20230714,130900,1728164000,78800,78800,78800,78800,14
|
|
20230714,130800,1727060800,78800,78800,78900,78800,110
|
|
20230714,130700,1718382200,78800,78800,78800,78800,11
|
|
20230714,130600,1717515400,78800,78900,78900,78800,14
|
|
20230714,130500,1716411000,78900,78900,78900,78900,3
|
|
20230714,130400,1716174300,78900,78900,79000,78900,8
|
|
20230714,130300,1715543000,78900,78900,79000,78900,16
|
|
20230714,130200,1714280400,78900,78900,79000,78800,13
|
|
20230714,130100,1713255200,78900,78900,78900,78900,17
|
|
20230714,130000,1711913900,78900,79100,79100,78800,12
|
|
20230714,125900,1710967900,79100,78700,79100,78700,30
|
|
20230714,125800,1708605300,79000,78700,79000,78700,29
|
|
20230714,125700,1706316300,79000,78900,79000,78700,26
|
|
20230714,125600,1704266700,78900,78900,78900,78900,38
|
|
20230714,125500,1701268500,78900,78900,79000,78900,12
|
|
20230714,125400,1700321400,78900,78900,79100,78900,12
|
|
20230714,125300,1699374400,79100,79000,79100,78900,136
|
|
20230714,125200,1688630900,79000,78700,79000,78700,353
|
|
20230714,125100,1660769100,78700,78600,78800,78600,252
|
|
20230714,125000,1640912900,78800,78600,78800,78600,24
|
|
20230714,124900,1639025200,78700,78700,78700,78700,64
|
|
20230714,124800,1633988400,78700,78700,78700,78700,9
|
|
20230714,124700,1633280100,78800,78700,78800,78700,44
|
|
20230714,124600,1629813900,78700,78700,78800,78700,19
|
|
20230714,124500,1628318500,78700,78600,78700,78600,7
|
|
20230714,124400,1627768000,78800,78700,78800,78600,43
|
|
20230714,124300,1624384400,78600,78700,78700,78600,3
|
|
20230714,124200,1624148500,78600,78700,78700,78600,3
|
|
20230714,124100,1623912600,78700,78700,78700,78700,15
|
|
20230714,124000,1622732100,78700,78700,78700,78700,53
|
|
20230714,123900,1618561000,78700,78700,78800,78700,5
|
|
20230714,123800,1618167400,78700,78700,78700,78700,18
|
|
20230714,123700,1616750800,78700,78700,78700,78700,2
|
|
20230714,123600,1616593400,78700,78700,78700,78700,4
|
|
20230714,123500,1616278600,78700,78700,78700,78700,2
|
|
20230714,123400,1616121200,78700,78700,78700,78700,57
|
|
20230714,123300,1611635300,78700,78700,78700,78700,4
|
|
20230714,123200,1611320500,78700,78700,78700,78700,1
|
|
20230714,123100,1611241800,78700,78700,78800,78700,8
|
|
20230714,123000,1610612100,78700,78700,78700,78700,155
|
|
20230714,122900,1598413600,78600,78600,78700,78600,78
|
|
20230714,122800,1592282200,78600,78600,78700,78600,19
|
|
20230714,122700,1590788700,78600,78600,78700,78600,15
|
|
20230714,122600,1589609000,78700,78600,78700,78600,12
|
|
20230714,122500,1588665700,78600,78600,78600,78600,5
|
|
20230714,122400,1588272700,78600,78600,78600,78600,63
|
|
20230714,122300,1583320900,78600,78600,78700,78600,80
|
|
20230714,122200,1577027200,78600,78600,78600,78600,3
|
|
20230714,122100,1576791400,78600,78500,78600,78500,47
|
|
20230714,122000,1573097500,78500,78500,78600,78500,26
|
|
20230714,121900,1571054500,78500,78600,78800,78500,160
|
|
20230714,121800,1558468900,78500,78600,78600,78500,63
|
|
20230714,121700,1553520200,78600,78600,78600,78600,35
|
|
20230714,121600,1550769200,78600,78600,78600,78600,40
|
|
20230714,121500,1547625200,78600,78600,78700,78600,14
|
|
20230714,121400,1546524600,78600,78500,78600,78500,18
|
|
20230714,121300,1545110000,78500,78600,78600,78500,18
|
|
20230714,121200,1543695600,78600,78600,78700,78600,48
|
|
20230714,121100,1539922600,78600,78600,78600,78600,3
|
|
20230714,121000,1539686800,78500,78500,78600,78500,26
|
|
20230714,120900,1537645700,78500,78500,78500,78500,2
|
|
20230714,120800,1537488700,78500,78500,78500,78500,11
|
|
20230714,120700,1536625200,78500,78600,78600,78500,339
|
|
20230714,120600,1510000800,78600,78700,78700,78600,8
|
|
20230714,120500,1509371400,78600,78600,78700,78600,58
|
|
20230714,120400,1504812100,78700,78700,78700,78700,24
|
|
20230714,120300,1502923300,78700,78600,78700,78600,14
|
|
20230714,120200,1501822100,78700,78600,78700,78600,3
|
|
20230714,120100,1501586100,78600,78600,78600,78600,37
|
|
20230714,120000,1498677900,78600,78600,78600,78600,6
|
|
20230714,115900,1498206300,78600,78600,78600,78600,5
|
|
20230714,115800,1497813300,78600,78600,78600,78600,2
|
|
20230714,115700,1497656100,78600,78600,78600,78600,44
|
|
20230714,115600,1494197700,78600,78700,78700,78600,130
|
|
20230714,115500,1483966900,78700,78700,78700,78700,1
|
|
20230714,115400,1483888200,78700,78700,78700,78700,14
|
|
20230714,115300,1482786400,78700,78700,78700,78700,6
|
|
20230714,115200,1482314200,78700,78700,78700,78700,37
|
|
20230714,115100,1479402300,78700,78700,78700,78700,15
|
|
20230714,115000,1478221800,78700,78700,78700,78700,23
|
|
20230714,114900,1476411700,78700,78700,78700,78700,28
|
|
20230714,114800,1474208100,78700,78700,78700,78700,5
|
|
20230714,114700,1473814600,78700,78800,78800,78700,3
|
|
20230714,114600,1473578300,78700,78700,78700,78700,16
|
|
20230714,114500,1472319100,78700,78700,78700,78700,28
|
|
20230714,114400,1470115500,78700,78700,78700,78700,4
|
|
20230714,114300,1469800700,78700,78700,78700,78700,19
|
|
20230714,114200,1468305400,78700,78700,78700,78700,53
|
|
20230714,114100,1464134300,78700,78700,78800,78700,25
|
|
20230714,114000,1462165800,78700,78700,78700,78700,18
|
|
20230714,113900,1460749200,78700,78700,78700,78700,7
|
|
20230714,113800,1460198300,78700,78700,78700,78600,61
|
|
20230714,113700,1455397700,78700,78700,78700,78600,9
|
|
20230714,113600,1454689700,78700,78600,78700,78600,107
|
|
20230714,113500,1446268900,78700,78700,78700,78700,9
|
|
20230714,113400,1445560600,78700,78600,78800,78600,70
|
|
20230714,113300,1440044900,78700,78600,78700,78600,48
|
|
20230714,113200,1436268700,78600,78600,78700,78600,19
|
|
20230714,113100,1434775100,78600,78600,78600,78600,5
|
|
20230714,113000,1434382100,78600,78600,78600,78600,4
|
|
20230714,112900,1434067700,78600,78600,78600,78600,65
|
|
20230714,112800,1428958700,78600,78600,78600,78600,26
|
|
20230714,112700,1426915100,78600,78600,78600,78600,4
|
|
20230714,112600,1426600700,78800,78600,78800,78600,13
|
|
20230714,112500,1425578300,78600,78700,78800,78600,37
|
|
20230714,112400,1422666700,78700,78700,78800,78700,49
|
|
20230714,112300,1418810200,78700,78700,78700,78600,59
|
|
20230714,112200,1414168500,78700,78600,78700,78600,208
|
|
20230714,112100,1397807600,78600,78600,78600,78600,268
|
|
20230714,112000,1376742800,78700,78600,78700,78600,3
|
|
20230714,111900,1376506900,78600,78600,78600,78600,3
|
|
20230714,111800,1376271100,78700,78600,78700,78600,80
|
|
20230714,111700,1369982100,78600,78600,78600,78600,1
|
|
20230714,111600,1369903500,78600,78600,78600,78600,211
|
|
20230714,111500,1353318900,78600,78600,78600,78600,5
|
|
20230714,111400,1352925900,78600,78700,78700,78600,21
|
|
20230714,111300,1351274500,78700,78600,78700,78600,12
|
|
20230714,111200,1350331200,78600,78600,78800,78600,14
|
|
20230714,111100,1349229400,78600,78800,78800,78600,153
|
|
20230714,111000,1337188300,78800,78800,78800,78800,7
|
|
20230714,110900,1336636700,78800,78700,78800,78700,23
|
|
20230714,110800,1334826400,78700,78600,78700,78600,178
|
|
20230714,110700,1320820700,78600,78600,78600,78600,43
|
|
20230714,110600,1317440900,78600,78600,78600,78600,13
|
|
20230714,110500,1316419100,78600,78600,78600,78600,7
|
|
20230714,110400,1315868900,78600,78600,78600,78600,12
|
|
20230714,110300,1314925700,78600,78600,78600,78600,1
|
|
20230714,110200,1314847100,78700,78600,78700,78600,11
|
|
20230714,110100,1313982400,78500,78500,78500,78500,7
|
|
20230714,110000,1313432900,78500,78500,78500,78400,40
|
|
20230714,105900,1310293100,78500,78400,78500,78400,27
|
|
20230714,105800,1308173800,78500,78500,78500,78400,92
|
|
20230714,105700,1300957000,78500,78400,78500,78400,46
|
|
20230714,105600,1297349900,78500,78500,78500,78400,7
|
|
20230714,105500,1296800900,78400,78400,78400,78400,12
|
|
20230714,105400,1295860100,78400,78400,78500,78400,8
|
|
20230714,105300,1295232700,78400,78400,78400,78400,30
|
|
20230714,105200,1292880700,78500,78400,78500,78400,63
|
|
20230714,105100,1287941200,78500,78400,78500,78400,14
|
|
20230714,105000,1286842800,78400,78500,78500,78400,15
|
|
20230714,104900,1285666700,78400,78400,78500,78400,39
|
|
20230714,104800,1282607700,78700,78700,78700,78400,14
|
|
20230714,104700,1281507100,78400,78500,78500,78400,44
|
|
20230714,104600,1278054500,78500,78400,78500,78400,124
|
|
20230714,104500,1268327900,78400,78400,78500,78400,56
|
|
20230714,104400,1263932400,78400,78400,78500,78400,30
|
|
20230714,104300,1261580000,78500,78400,78500,78400,21
|
|
20230714,104200,1259933400,78400,78400,78400,78400,27
|
|
20230714,104100,1257816600,78500,78400,78500,78400,36
|
|
20230714,104000,1254993400,78400,78500,78500,78400,13
|
|
20230714,103900,1253974000,78500,78400,78500,78300,57
|
|
20230714,103800,1249505300,78400,78300,78400,78300,19
|
|
20230714,103700,1248016400,78300,78400,78400,78300,13
|
|
20230714,103600,1246998400,78300,78300,78300,78300,23
|
|
20230714,103500,1245197500,78300,78400,78400,78200,6
|
|
20230714,103400,1244728000,78400,78200,78400,78200,4
|
|
20230714,103300,1244414900,78300,78200,78300,78100,19
|
|
20230714,103200,1242929500,78200,78200,78200,78200,5
|
|
20230714,103100,1242538500,78100,78300,78300,78100,116
|
|
20230714,103000,1233462600,78200,78200,78200,78200,379
|
|
20230714,102900,1203824800,78200,78400,78400,78200,15
|
|
20230714,102800,1202650700,78200,78200,78400,78200,38
|
|
20230714,102700,1199678500,78400,78200,78400,78200,136
|
|
20230714,102600,1189040800,78200,78200,78200,78200,21
|
|
20230714,102500,1187398600,78200,78200,78400,78200,49
|
|
20230714,102400,1183563200,78100,78200,78200,78100,338
|
|
20230714,102300,1157133200,78200,78200,78300,78200,73
|
|
20230714,102200,1151419600,78200,78200,78300,78200,20
|
|
20230714,102100,1149855400,78300,78300,78300,78200,9
|
|
20230714,102000,1149151000,78300,78300,78300,78300,100
|
|
20230714,101900,1141321000,78100,78200,78200,78100,78
|
|
20230714,101800,1135226000,78100,78200,78200,78100,94
|
|
20230714,101700,1127878400,78200,78200,78200,78200,123
|
|
20230714,101600,1118259800,78200,78200,78300,78200,499
|
|
20230714,101500,1079235500,78200,78200,78300,78200,95
|
|
20230714,101400,1071806200,78200,78300,78300,78200,120
|
|
20230714,101300,1062420900,78300,78300,78300,78300,18
|
|
20230714,101200,1061011500,78300,78300,78400,78200,16
|
|
20230714,101100,1059758900,78300,78200,78500,78200,14
|
|
20230714,101000,1058660700,78400,78400,78500,78400,73
|
|
20230714,100900,1052937200,78300,78200,78300,78200,67
|
|
20230714,100800,1047693800,78200,78300,78400,78200,297
|
|
20230714,100700,1024463300,78300,78300,78400,78200,46
|
|
20230714,100600,1020864200,78200,78400,78400,78200,70
|
|
20230714,100500,1015383700,78400,78500,78500,78300,40
|
|
20230714,100400,1012247000,78500,78600,78600,78500,44
|
|
20230714,100300,1008789000,78600,78600,78600,78600,41
|
|
20230714,100200,1005566400,78300,78200,78300,78200,28
|
|
20230714,100100,1003374700,78100,78100,78100,78100,1
|
|
20230714,100000,1003296600,78100,78300,78300,78100,215
|
|
20230714,095900,986487000,78300,78200,78300,78100,419
|
|
20230714,095800,953710300,78200,78200,78300,78100,132
|
|
20230714,095700,943389500,78200,78200,78200,78100,176
|
|
20230714,095600,929637600,78200,78200,78300,78200,175
|
|
20230714,095500,915951600,78200,78200,78300,78200,85
|
|
20230714,095400,909304300,78200,78100,78300,78100,167
|
|
20230714,095300,896256200,78200,78300,78300,78100,95
|
|
20230714,095200,888827100,78300,78200,78600,78100,260
|
|
20230714,095100,868479700,78200,78200,78500,78100,165
|
|
20230714,095000,855570200,78500,78400,78500,78100,908
|
|
20230714,094900,784528100,78400,78500,78500,78300,317
|
|
20230714,094800,759674200,78500,78600,78600,78500,221
|
|
20230714,094700,742325000,78600,78600,78600,78500,116
|
|
20230714,094600,733213900,78600,78600,78600,78600,266
|
|
20230714,094500,712306300,78500,78600,78700,78500,358
|
|
20230714,094400,684170200,78600,78700,78700,78600,64
|
|
20230714,094300,679139200,78600,78700,78700,78600,181
|
|
20230714,094200,664909000,78700,78800,79000,78700,141
|
|
20230714,094100,653810900,79000,78900,79000,78700,84
|
|
20230714,094000,647180300,78900,78700,78900,78700,301
|
|
20230714,093900,623469000,78700,78800,78900,78700,342
|
|
20230714,093800,596528800,78700,78900,78900,78700,405
|
|
20230714,093700,564630400,78800,78900,79000,78800,67
|
|
20230714,093600,559343100,78900,79100,79100,78900,627
|
|
20230714,093500,509805000,79200,79100,79200,79100,136
|
|
20230714,093400,499042300,79100,79300,79300,79100,348
|
|
20230714,093300,471496500,79300,79400,79400,79300,349
|
|
20230714,093200,443819600,79400,79500,79500,79300,289
|
|
20230714,093100,420875300,79500,79500,79500,79300,191
|
|
20230714,093000,405710500,79500,79600,79800,79500,180
|
|
20230714,092900,391392700,79600,79700,79700,79600,234
|
|
20230714,092800,372753300,79800,80000,80000,79800,105
|
|
20230714,092700,364367500,79900,80100,80200,79900,624
|
|
20230714,092600,314478400,80000,80100,80100,80000,7
|
|
20230714,092500,313918000,80100,80100,80100,80100,17
|
|
20230714,092400,312556300,80100,80100,80100,80100,1
|
|
20230714,092300,312476200,80200,80200,80200,80000,44
|
|
20230714,092200,308951200,80200,80100,80200,80000,353
|
|
20230714,092100,280675300,80200,80200,80200,80200,229
|
|
20230714,092000,262309500,80200,80300,80300,80200,65
|
|
20230714,091900,257096200,80300,80300,80300,80300,1
|
|
20230714,091800,257015900,80300,80300,80300,80200,84
|
|
20230714,091700,250271200,80400,80500,80500,80200,162
|
|
20230714,091600,237249100,80500,80500,80500,80500,22
|
|
20230714,091500,235478100,80400,80100,80400,80100,341
|
|
20230714,091400,208127100,80100,80100,80100,80100,3
|
|
20230714,091300,207886800,80100,80200,80200,80100,259
|
|
20230714,091200,187117400,80200,80200,80200,80200,5
|
|
20230714,091100,186716400,80400,80400,80400,80400,15
|
|
20230714,091000,185510400,80200,80500,80500,80200,26
|
|
20230714,090900,183422200,80500,80600,80600,80500,10
|
|
20230714,090800,182616600,80500,80300,80500,80200,179
|
|
20230714,090700,168229900,80200,80400,80400,80200,332
|
|
20230714,090600,141543100,80400,80500,80600,80400,356
|
|
20230714,090500,112877300,80500,80600,80600,80500,28
|
|
20230714,090400,110621900,80600,80600,80600,80400,95
|
|
20230714,090300,102974700,80600,80500,80700,80500,57
|
|
20230714,090200,98377000,80700,80700,80900,80600,605
|
|
20230714,090100,49537000,80700,80800,80800,80700,196
|
|
20230714,090000,33709200,80800,80400,80800,80400,414
|