664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,200100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,200000,18161389900,89500,89500,89500,89500,0
|
|
20230719,195900,18161389900,89500,89500,89500,89500,0
|
|
20230719,195800,18161389900,89500,89500,89500,89500,0
|
|
20230719,195700,18161389900,89500,89500,89500,89500,0
|
|
20230719,195600,18161389900,89500,89500,89500,89500,0
|
|
20230719,195500,18161389900,89500,89500,89500,89500,0
|
|
20230719,195400,18161389900,89500,89500,89500,89500,0
|
|
20230719,195300,18161389900,89500,89500,89500,89500,0
|
|
20230719,195200,18161389900,89500,89500,89500,89500,0
|
|
20230719,195100,18161389900,89500,89500,89500,89500,0
|
|
20230719,195000,18161389900,89500,89500,89500,89500,0
|
|
20230719,194900,18161389900,89500,89500,89500,89500,0
|
|
20230719,194800,18161389900,89500,89500,89500,89500,0
|
|
20230719,194700,18161389900,89500,89500,89500,89500,0
|
|
20230719,194600,18161389900,89500,89500,89500,89500,0
|
|
20230719,194500,18161389900,89500,89500,89500,89500,0
|
|
20230719,194400,18161389900,89500,89500,89500,89500,0
|
|
20230719,194300,18161389900,89500,89500,89500,89500,0
|
|
20230719,194200,18161389900,89500,89500,89500,89500,0
|
|
20230719,194100,18161389900,89500,89500,89500,89500,0
|
|
20230719,194000,18161389900,89500,89500,89500,89500,0
|
|
20230719,193900,18161389900,89500,89500,89500,89500,0
|
|
20230719,193800,18161389900,89500,89500,89500,89500,0
|
|
20230719,193700,18161389900,89500,89500,89500,89500,0
|
|
20230719,193600,18161389900,89500,89500,89500,89500,0
|
|
20230719,193500,18161389900,89500,89500,89500,89500,0
|
|
20230719,193400,18161389900,89500,89500,89500,89500,0
|
|
20230719,193300,18161389900,89500,89500,89500,89500,0
|
|
20230719,193200,18161389900,89500,89500,89500,89500,0
|
|
20230719,193100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,193000,18161389900,89500,89500,89500,89500,0
|
|
20230719,192900,18161389900,89500,89500,89500,89500,0
|
|
20230719,192800,18161389900,89500,89500,89500,89500,0
|
|
20230719,192700,18161389900,89500,89500,89500,89500,0
|
|
20230719,192600,18161389900,89500,89500,89500,89500,0
|
|
20230719,192500,18161389900,89500,89500,89500,89500,0
|
|
20230719,192400,18161389900,89500,89500,89500,89500,0
|
|
20230719,192300,18161389900,89500,89500,89500,89500,0
|
|
20230719,192200,18161389900,89500,89500,89500,89500,0
|
|
20230719,192100,18161389900,89500,89500,89500,89500,0
|
|
20230719,192000,18161389900,89500,89500,89500,89500,0
|
|
20230719,191900,18161389900,89500,89500,89500,89500,0
|
|
20230719,191800,18161389900,89500,89500,89500,89500,0
|
|
20230719,191700,18161389900,89500,89500,89500,89500,0
|
|
20230719,191600,18161389900,89500,89500,89500,89500,0
|
|
20230719,191500,18161389900,89500,89500,89500,89500,0
|
|
20230719,191400,18161389900,89500,89500,89500,89500,0
|
|
20230719,191300,18161389900,89500,89500,89500,89500,0
|
|
20230719,191200,18161389900,89500,89500,89500,89500,0
|
|
20230719,191100,18161389900,89500,89500,89500,89500,0
|
|
20230719,191000,18161389900,89500,89500,89500,89500,0
|
|
20230719,190900,18161389900,89500,89500,89500,89500,0
|
|
20230719,190800,18161389900,89500,89500,89500,89500,0
|
|
20230719,190700,18161389900,89500,89500,89500,89500,0
|
|
20230719,190600,18161389900,89500,89500,89500,89500,0
|
|
20230719,190500,18161389900,89500,89500,89500,89500,0
|
|
20230719,190400,18161389900,89500,89500,89500,89500,0
|
|
20230719,190300,18161389900,89500,89500,89500,89500,0
|
|
20230719,190200,18161389900,89500,89500,89500,89500,0
|
|
20230719,190100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,190000,18161389900,89500,89500,89500,89500,0
|
|
20230719,185900,18161389900,89500,89500,89500,89500,0
|
|
20230719,185800,18161389900,89500,89500,89500,89500,0
|
|
20230719,185700,18161389900,89500,89500,89500,89500,0
|
|
20230719,185600,18161389900,89500,89500,89500,89500,0
|
|
20230719,185500,18161389900,89500,89500,89500,89500,0
|
|
20230719,185400,18161389900,89500,89500,89500,89500,0
|
|
20230719,185300,18161389900,89500,89500,89500,89500,0
|
|
20230719,185200,18161389900,89500,89500,89500,89500,0
|
|
20230719,185100,18161389900,89500,89500,89500,89500,0
|
|
20230719,185000,18161389900,89500,89500,89500,89500,0
|
|
20230719,184900,18161389900,89500,89500,89500,89500,0
|
|
20230719,184800,18161389900,89500,89500,89500,89500,0
|
|
20230719,184700,18161389900,89500,89500,89500,89500,0
|
|
20230719,184600,18161389900,89500,89500,89500,89500,0
|
|
20230719,184500,18161389900,89500,89500,89500,89500,0
|
|
20230719,184400,18161389900,89500,89500,89500,89500,0
|
|
20230719,184300,18161389900,89500,89500,89500,89500,0
|
|
20230719,184200,18161389900,89500,89500,89500,89500,0
|
|
20230719,184100,18161389900,89500,89500,89500,89500,0
|
|
20230719,184000,18161389900,89500,89500,89500,89500,0
|
|
20230719,183900,18161389900,89500,89500,89500,89500,0
|
|
20230719,183800,18161389900,89500,89500,89500,89500,0
|
|
20230719,183700,18161389900,89500,89500,89500,89500,0
|
|
20230719,183600,18161389900,89500,89500,89500,89500,0
|
|
20230719,183500,18161389900,89500,89500,89500,89500,0
|
|
20230719,183400,18161389900,89500,89500,89500,89500,0
|
|
20230719,183300,18161389900,89500,89500,89500,89500,0
|
|
20230719,183200,18161389900,89500,89500,89500,89500,0
|
|
20230719,183100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,183000,18161389900,89500,89500,89500,89500,0
|
|
20230719,182900,18161389900,89500,89500,89500,89500,0
|
|
20230719,182800,18161389900,89500,89500,89500,89500,0
|
|
20230719,182700,18161389900,89500,89500,89500,89500,0
|
|
20230719,182600,18161389900,89500,89500,89500,89500,0
|
|
20230719,182500,18161389900,89500,89500,89500,89500,0
|
|
20230719,182400,18161389900,89500,89500,89500,89500,0
|
|
20230719,182300,18161389900,89500,89500,89500,89500,0
|
|
20230719,182200,18161389900,89500,89500,89500,89500,0
|
|
20230719,182100,18161389900,89500,89500,89500,89500,0
|
|
20230719,182000,18161389900,89500,89500,89500,89500,0
|
|
20230719,181900,18161389900,89500,89500,89500,89500,0
|
|
20230719,181800,18161389900,89500,89500,89500,89500,0
|
|
20230719,181700,18161389900,89500,89500,89500,89500,0
|
|
20230719,181600,18161389900,89500,89500,89500,89500,0
|
|
20230719,181500,18161389900,89500,89500,89500,89500,0
|
|
20230719,181400,18161389900,89500,89500,89500,89500,0
|
|
20230719,181300,18161389900,89500,89500,89500,89500,0
|
|
20230719,181200,18161389900,89500,89500,89500,89500,0
|
|
20230719,181100,18161389900,89500,89500,89500,89500,0
|
|
20230719,181000,18161389900,89500,89500,89500,89500,0
|
|
20230719,180900,18161389900,89500,89500,89500,89500,0
|
|
20230719,180800,18161389900,89500,89500,89500,89500,0
|
|
20230719,180700,18161389900,89500,89500,89500,89500,0
|
|
20230719,180600,18161389900,89500,89500,89500,89500,0
|
|
20230719,180500,18161389900,89500,89500,89500,89500,0
|
|
20230719,180400,18161389900,89500,89500,89500,89500,0
|
|
20230719,180300,18161389900,89500,89500,89500,89500,0
|
|
20230719,180200,18161389900,89500,89500,89500,89500,0
|
|
20230719,180100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,180000,18161389900,89500,89500,89500,89500,0
|
|
20230719,175900,18161389900,89500,89500,89500,89500,0
|
|
20230719,175800,18161389900,89500,89500,89500,89500,0
|
|
20230719,175700,18161389900,89500,89500,89500,89500,0
|
|
20230719,175600,18161389900,89500,89500,89500,89500,0
|
|
20230719,175500,18161389900,89500,89500,89500,89500,0
|
|
20230719,175400,18161389900,89500,89500,89500,89500,0
|
|
20230719,175300,18161389900,89500,89500,89500,89500,0
|
|
20230719,175200,18161389900,89500,89500,89500,89500,0
|
|
20230719,175100,18161389900,89500,89500,89500,89500,0
|
|
20230719,175000,18161389900,89500,89500,89500,89500,0
|
|
20230719,174900,18161389900,89500,89500,89500,89500,0
|
|
20230719,174800,18161389900,89500,89500,89500,89500,0
|
|
20230719,174700,18161389900,89500,89500,89500,89500,0
|
|
20230719,174600,18161389900,89500,89500,89500,89500,0
|
|
20230719,174500,18161389900,89500,89500,89500,89500,0
|
|
20230719,174400,18161389900,89500,89500,89500,89500,0
|
|
20230719,174300,18161389900,89500,89500,89500,89500,0
|
|
20230719,174200,18161389900,89500,89500,89500,89500,0
|
|
20230719,174100,18161389900,89500,89500,89500,89500,0
|
|
20230719,174000,18161389900,89500,89500,89500,89500,0
|
|
20230719,173900,18161389900,89500,89500,89500,89500,0
|
|
20230719,173800,18161389900,89500,89500,89500,89500,0
|
|
20230719,173700,18161389900,89500,89500,89500,89500,0
|
|
20230719,173600,18161389900,89500,89500,89500,89500,0
|
|
20230719,173500,18161389900,89500,89500,89500,89500,0
|
|
20230719,173400,18161389900,89500,89500,89500,89500,0
|
|
20230719,173300,18161389900,89500,89500,89500,89500,0
|
|
20230719,173200,18161389900,89500,89500,89500,89500,0
|
|
20230719,173100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,173000,18161389900,89500,89500,89500,89500,0
|
|
20230719,172900,18161389900,89500,89500,89500,89500,0
|
|
20230719,172800,18161389900,89500,89500,89500,89500,0
|
|
20230719,172700,18161389900,89500,89500,89500,89500,0
|
|
20230719,172600,18161389900,89500,89500,89500,89500,0
|
|
20230719,172500,18161389900,89500,89500,89500,89500,0
|
|
20230719,172400,18161389900,89500,89500,89500,89500,0
|
|
20230719,172300,18161389900,89500,89500,89500,89500,0
|
|
20230719,172200,18161389900,89500,89500,89500,89500,0
|
|
20230719,172100,18161389900,89500,89500,89500,89500,0
|
|
20230719,172000,18161389900,89500,89500,89500,89500,0
|
|
20230719,171900,18161389900,89500,89500,89500,89500,0
|
|
20230719,171800,18161389900,89500,89500,89500,89500,0
|
|
20230719,171700,18161389900,89500,89500,89500,89500,0
|
|
20230719,171600,18161389900,89500,89500,89500,89500,0
|
|
20230719,171500,18161389900,89500,89500,89500,89500,0
|
|
20230719,171400,18161389900,89500,89500,89500,89500,0
|
|
20230719,171300,18161389900,89500,89500,89500,89500,0
|
|
20230719,171200,18161389900,89500,89500,89500,89500,0
|
|
20230719,171100,18161389900,89500,89500,89500,89500,0
|
|
20230719,171000,18161389900,89500,89500,89500,89500,0
|
|
20230719,170900,18161389900,89500,89500,89500,89500,0
|
|
20230719,170800,18161389900,89500,89500,89500,89500,0
|
|
20230719,170700,18161389900,89500,89500,89500,89500,0
|
|
20230719,170600,18161389900,89500,89500,89500,89500,0
|
|
20230719,170500,18161389900,89500,89500,89500,89500,0
|
|
20230719,170400,18161389900,89500,89500,89500,89500,0
|
|
20230719,170300,18161389900,89500,89500,89500,89500,0
|
|
20230719,170200,18161389900,89500,89500,89500,89500,0
|
|
20230719,170100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,170000,18161389900,89500,89500,89500,89500,0
|
|
20230719,165900,18161389900,89500,89500,89500,89500,0
|
|
20230719,165800,18161389900,89500,89500,89500,89500,0
|
|
20230719,165700,18161389900,89500,89500,89500,89500,0
|
|
20230719,165600,18161389900,89500,89500,89500,89500,0
|
|
20230719,165500,18161389900,89500,89500,89500,89500,0
|
|
20230719,165400,18161389900,89500,89500,89500,89500,0
|
|
20230719,165300,18161389900,89500,89500,89500,89500,0
|
|
20230719,165200,18161389900,89500,89500,89500,89500,0
|
|
20230719,165100,18161389900,89500,89500,89500,89500,0
|
|
20230719,165000,18161389900,89500,89500,89500,89500,0
|
|
20230719,164900,18161389900,89500,89500,89500,89500,0
|
|
20230719,164800,18161389900,89500,89500,89500,89500,0
|
|
20230719,164700,18161389900,89500,89500,89500,89500,0
|
|
20230719,164600,18161389900,89500,89500,89500,89500,0
|
|
20230719,164500,18161389900,89500,89500,89500,89500,0
|
|
20230719,164400,18161389900,89500,89500,89500,89500,0
|
|
20230719,164300,18161389900,89500,89500,89500,89500,0
|
|
20230719,164200,18161389900,89500,89500,89500,89500,0
|
|
20230719,164100,18161389900,89500,89500,89500,89500,0
|
|
20230719,164000,18161389900,89500,89500,89500,89500,0
|
|
20230719,163900,18161389900,89500,89500,89500,89500,0
|
|
20230719,163800,18161389900,89500,89500,89500,89500,0
|
|
20230719,163700,18161389900,89500,89500,89500,89500,0
|
|
20230719,163600,18161389900,89500,89500,89500,89500,0
|
|
20230719,163500,18161389900,89500,89500,89500,89500,0
|
|
20230719,163400,18161389900,89500,89500,89500,89500,0
|
|
20230719,163300,18161389900,89500,89500,89500,89500,0
|
|
20230719,163200,18161389900,89500,89500,89500,89500,0
|
|
20230719,163100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,163000,18161389900,89500,89500,89500,89500,0
|
|
20230719,162900,18161389900,89500,89500,89500,89500,0
|
|
20230719,162800,18161389900,89500,89500,89500,89500,0
|
|
20230719,162700,18161389900,89500,89500,89500,89500,0
|
|
20230719,162600,18161389900,89500,89500,89500,89500,0
|
|
20230719,162500,18161389900,89500,89500,89500,89500,0
|
|
20230719,162400,18161389900,89500,89500,89500,89500,0
|
|
20230719,162300,18161389900,89500,89500,89500,89500,0
|
|
20230719,162200,18161389900,89500,89500,89500,89500,0
|
|
20230719,162100,18161389900,89500,89500,89500,89500,0
|
|
20230719,162000,18161389900,89500,89500,89500,89500,0
|
|
20230719,161900,18161389900,89500,89500,89500,89500,0
|
|
20230719,161800,18161389900,89500,89500,89500,89500,0
|
|
20230719,161700,18161389900,89500,89500,89500,89500,0
|
|
20230719,161600,18161389900,89500,89500,89500,89500,0
|
|
20230719,161500,18161389900,89500,89500,89500,89500,0
|
|
20230719,161400,18161389900,89500,89500,89500,89500,0
|
|
20230719,161300,18161389900,89500,89500,89500,89500,0
|
|
20230719,161200,18161389900,89500,89500,89500,89500,0
|
|
20230719,161100,18161389900,89500,89500,89500,89500,0
|
|
20230719,161000,18161389900,89500,89500,89500,89500,0
|
|
20230719,160900,18161389900,89500,89500,89500,89500,0
|
|
20230719,160800,18161389900,89500,89500,89500,89500,0
|
|
20230719,160700,18161389900,89500,89500,89500,89500,0
|
|
20230719,160600,18161389900,89500,89500,89500,89500,0
|
|
20230719,160500,18161389900,89500,89500,89500,89500,0
|
|
20230719,160400,18161389900,89500,89500,89500,89500,0
|
|
20230719,160300,18161389900,89500,89500,89500,89500,0
|
|
20230719,160200,18161389900,89500,89500,89500,89500,0
|
|
20230719,160100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,160000,18161389900,89500,89500,89500,89500,0
|
|
20230719,155900,18161389900,89500,89500,89500,89500,0
|
|
20230719,155800,18161389900,89500,89500,89500,89500,0
|
|
20230719,155700,18161389900,89500,89500,89500,89500,0
|
|
20230719,155600,18161389900,89500,89500,89500,89500,0
|
|
20230719,155500,18161389900,89500,89500,89500,89500,0
|
|
20230719,155400,18161389900,89500,89500,89500,89500,0
|
|
20230719,155300,18161389900,89500,89500,89500,89500,0
|
|
20230719,155200,18161389900,89500,89500,89500,89500,0
|
|
20230719,155100,18161389900,89500,89500,89500,89500,0
|
|
20230719,155000,18161389900,89500,89500,89500,89500,0
|
|
20230719,154900,18161389900,89500,89500,89500,89500,0
|
|
20230719,154800,18161389900,89500,89500,89500,89500,0
|
|
20230719,154700,18161389900,89500,89500,89500,89500,0
|
|
20230719,154600,18161389900,89500,89500,89500,89500,0
|
|
20230719,154500,18161389900,89500,89500,89500,89500,0
|
|
20230719,154400,18161389900,89500,89500,89500,89500,0
|
|
20230719,154300,18161389900,89500,89500,89500,89500,0
|
|
20230719,154200,18161389900,89500,89500,89500,89500,0
|
|
20230719,154100,18161389900,89500,89500,89500,89500,0
|
|
20230719,154000,18161389900,89500,89500,89500,89500,0
|
|
20230719,153900,18161389900,89500,89500,89500,89500,0
|
|
20230719,153800,18161389900,89500,89500,89500,89500,0
|
|
20230719,153700,18161389900,89500,89500,89500,89500,0
|
|
20230719,153600,18161389900,89500,89500,89500,89500,0
|
|
20230719,153500,18161389900,89500,89500,89500,89500,0
|
|
20230719,153400,18161389900,89500,89500,89500,89500,0
|
|
20230719,153300,18161389900,89500,89500,89500,89500,0
|
|
20230719,153200,18161389900,89500,89500,89500,89500,0
|
|
20230719,153100,18161389900,89500,89500,89500,89500,2727
|
|
20230719,153000,18161389900,89500,89500,89500,89500,2727
|
|
20230719,152900,17917323400,89700,89700,89700,89700,0
|
|
20230719,152800,17917323400,89700,89700,89700,89700,0
|
|
20230719,152700,17917323400,89700,89700,89700,89700,0
|
|
20230719,152600,17917323400,89700,89700,89700,89700,0
|
|
20230719,152500,17917323400,89700,89700,89700,89700,0
|
|
20230719,152400,17917323400,89700,89700,89700,89700,0
|
|
20230719,152300,17917323400,89700,89700,89700,89700,0
|
|
20230719,152200,17917323400,89700,89700,89700,89700,0
|
|
20230719,152100,17917323400,89700,89700,89700,89700,0
|
|
20230719,152000,17917323400,89700,89700,89700,89700,0
|
|
20230719,151900,17917323400,89700,89600,89700,89500,831
|
|
20230719,151800,17842866500,89700,89500,89700,89500,651
|
|
20230719,151700,17784557600,89500,89500,89600,89400,501
|
|
20230719,151600,17739739500,89500,89500,89500,89400,690
|
|
20230719,151500,17678018600,89500,89500,89600,89500,668
|
|
20230719,151400,17618224000,89600,89600,89600,89600,266
|
|
20230719,151300,17594390400,89700,89700,89700,89500,681
|
|
20230719,151200,17533359100,89600,89600,89800,89600,421
|
|
20230719,151100,17495603600,89700,89700,89800,89700,595
|
|
20230719,151000,17442196100,89700,89700,89800,89600,259
|
|
20230719,150900,17418953600,89700,89600,89700,89500,220
|
|
20230719,150800,17399239500,89700,89400,89700,89400,299
|
|
20230719,150700,17372462600,89500,89400,89500,89400,86
|
|
20230719,150600,17364770100,89400,89600,89600,89400,1074
|
|
20230719,150500,17268641300,89800,89800,89800,89700,220
|
|
20230719,150400,17248899800,89700,89800,90000,89700,640
|
|
20230719,150300,17191374900,89700,89600,89800,89600,193
|
|
20230719,150200,17174076600,89500,89700,89900,89500,517
|
|
20230719,150100,17127725500,89800,89800,89800,89600,93
|
|
20230719,150000,17119375600,89800,89400,89800,89400,310
|
|
20230719,145900,17091641400,89400,89800,89800,89400,560
|
|
20230719,145800,17041492200,89800,89700,89900,89700,582
|
|
20230719,145700,16989189200,89700,90100,90200,89700,645
|
|
20230719,145600,16931159800,90000,90000,90200,90000,1105
|
|
20230719,145500,16831652800,89900,89500,90000,89500,884
|
|
20230719,145400,16752248100,89200,89800,89900,89100,1422
|
|
20230719,145300,16624968600,89800,89900,90000,89800,471
|
|
20230719,145200,16582632500,90000,90000,90100,90000,381
|
|
20230719,145100,16548332800,90000,90000,90100,90000,566
|
|
20230719,145000,16497377800,90000,90100,90200,89800,1539
|
|
20230719,144900,16358902300,90100,90100,90200,90100,538
|
|
20230719,144800,16310409100,90100,90000,90200,89700,1303
|
|
20230719,144700,16193119900,90000,89900,90400,89500,5427
|
|
20230719,144600,15704428600,89900,88800,89900,88800,5134
|
|
20230719,144500,15245890900,88700,88600,88700,88600,382
|
|
20230719,144400,15212019500,88600,88600,88600,88500,79
|
|
20230719,144300,15205026200,88500,88600,88600,88500,54
|
|
20230719,144200,15200244100,88600,88700,88700,88600,58
|
|
20230719,144100,15195104100,88600,88600,88700,88500,256
|
|
20230719,144000,15172421800,88600,88700,88700,88500,266
|
|
20230719,143900,15148842000,88700,88700,88800,88700,259
|
|
20230719,143800,15125868200,88700,88700,88800,88700,249
|
|
20230719,143700,15103779300,88800,88800,88800,88700,179
|
|
20230719,143600,15087894900,88800,88800,88800,88700,193
|
|
20230719,143500,15070757100,88800,88700,88800,88600,879
|
|
20230719,143400,14992795600,88700,88700,88700,88500,574
|
|
20230719,143300,14941936900,88700,88400,88800,88400,2167
|
|
20230719,143200,14749889900,88400,88400,88500,88300,1065
|
|
20230719,143100,14655666600,88400,88100,88400,88100,1081
|
|
20230719,143000,14560249800,88100,88100,88200,88100,226
|
|
20230719,142900,14540338700,88200,88200,88300,88100,600
|
|
20230719,142800,14487426200,88200,88100,88200,88000,66
|
|
20230719,142700,14481610000,88100,88100,88200,88100,13
|
|
20230719,142600,14480464500,88000,87900,88000,87900,98
|
|
20230719,142500,14471849200,87900,87900,87900,87900,392
|
|
20230719,142400,14437392400,88000,88000,88000,87900,230
|
|
20230719,142300,14417174500,88000,88100,88200,88000,291
|
|
20230719,142200,14391552800,88000,87800,88100,87800,378
|
|
20230719,142100,14358307400,87900,87900,87900,87800,69
|
|
20230719,142000,14352242800,87900,87900,88000,87900,551
|
|
20230719,141900,14303808500,88000,88000,88000,88000,48
|
|
20230719,141800,14299584500,88000,88000,88000,87900,96
|
|
20230719,141700,14291138000,87900,88000,88000,87900,62
|
|
20230719,141600,14285685800,88000,88000,88000,88000,11
|
|
20230719,141500,14284717800,88000,87900,88000,87900,64
|
|
20230719,141400,14279090600,87900,87900,87900,87900,8
|
|
20230719,141300,14278387400,88100,87800,88100,87800,84
|
|
20230719,141200,14271003100,88100,87800,88100,87700,204
|
|
20230719,141100,14253060700,87800,87800,87800,87700,30
|
|
20230719,141000,14250427000,87800,87900,87900,87700,157
|
|
20230719,140900,14236652500,87900,87900,87900,87700,40
|
|
20230719,140800,14233139900,88000,87900,88100,87700,615
|
|
20230719,140700,14179117800,87900,87900,87900,87800,46
|
|
20230719,140600,14175074900,87800,88000,88000,87800,159
|
|
20230719,140500,14161113200,88000,88000,88000,87900,63
|
|
20230719,140400,14155569300,88000,87800,88000,87700,544
|
|
20230719,140300,14107831200,87800,87800,87800,87800,142
|
|
20230719,140200,14095363600,87800,87900,87900,87800,6
|
|
20230719,140100,14094836500,87900,87800,87900,87800,12
|
|
20230719,140000,14093782800,87800,87900,87900,87800,12
|
|
20230719,135900,14092729100,87900,87800,87900,87800,12
|
|
20230719,135800,14091674400,88000,87900,88000,87800,321
|
|
20230719,135700,14063474100,87900,87800,87900,87800,61
|
|
20230719,135600,14058114800,87900,88000,88000,87800,520
|
|
20230719,135500,14012425100,88000,88000,88000,88000,140
|
|
20230719,135400,14000105100,88000,88000,88000,88000,51
|
|
20230719,135300,13995617100,88000,88000,88000,88000,53
|
|
20230719,135200,13990953100,88000,88000,88000,88000,51
|
|
20230719,135100,13986465100,88000,88100,88200,88000,116
|
|
20230719,135000,13976245500,88100,88100,88100,88000,31
|
|
20230719,134900,13973514500,88100,87900,88100,87900,233
|
|
20230719,134800,13953003500,87900,88000,88000,87900,9
|
|
20230719,134700,13952212200,88000,88000,88000,87900,56
|
|
20230719,134600,13947284300,88000,88000,88000,87900,94
|
|
20230719,134500,13939017200,88000,87900,88000,87900,63
|
|
20230719,134400,13933476800,88000,88000,88000,87900,157
|
|
20230719,134300,13919665500,87900,88000,88000,87900,106
|
|
20230719,134200,13910337700,87900,88000,88000,87900,14
|
|
20230719,134100,13909106400,88000,88000,88000,87900,219
|
|
20230719,134000,13889834900,87900,87900,87900,87900,32
|
|
20230719,133900,13887022100,87900,87900,87900,87800,332
|
|
20230719,133800,13857856800,87900,87900,87900,87800,351
|
|
20230719,133700,13827009500,87900,88000,88000,87900,431
|
|
20230719,133600,13789093200,88100,88000,88100,88000,27
|
|
20230719,133500,13786716000,88100,88000,88100,88000,71
|
|
20230719,133400,13780464000,88000,88100,88100,88000,174
|
|
20230719,133300,13765135600,88100,88100,88100,88000,87
|
|
20230719,133200,13757471200,88100,88100,88100,88000,136
|
|
20230719,133100,13745501500,88100,88200,88200,88100,61
|
|
20230719,133000,13740127100,88200,88200,88300,88100,243
|
|
20230719,132900,13718705800,88200,88300,88300,88200,322
|
|
20230719,132800,13690305000,88200,88200,88300,88200,435
|
|
20230719,132700,13651937600,88200,88200,88200,88200,7
|
|
20230719,132600,13651320200,88200,88200,88300,88200,70
|
|
20230719,132500,13645142600,88200,88200,88200,88200,54
|
|
20230719,132400,13640379800,88200,88300,88300,88200,327
|
|
20230719,132300,13611537500,88300,88500,88500,88200,1718
|
|
20230719,132200,13459526200,88600,88500,88600,88500,130
|
|
20230719,132100,13448013600,88500,88500,88500,88500,168
|
|
20230719,132000,13433145600,88500,88500,88500,88500,136
|
|
20230719,131900,13421109600,88500,88500,88600,88500,57
|
|
20230719,131800,13416062100,88500,88400,88500,88400,125
|
|
20230719,131700,13405009900,88400,88500,88500,88400,373
|
|
20230719,131600,13372013800,88700,88700,88700,88600,144
|
|
20230719,131500,13359249200,88600,88500,88600,88500,42
|
|
20230719,131400,13355530800,88500,88600,88700,88500,66
|
|
20230719,131300,13349684200,88600,88600,88600,88500,92
|
|
20230719,131200,13341538700,88600,88400,88600,88300,338
|
|
20230719,131100,13311647000,88400,88300,88400,88300,113
|
|
20230719,131000,13301668100,88300,88200,88300,88200,57
|
|
20230719,130900,13296635200,88200,88200,88300,88200,31
|
|
20230719,130800,13293900900,88300,88300,88300,88300,79
|
|
20230719,130700,13286925200,88300,88200,88300,88200,43
|
|
20230719,130600,13283128900,88400,88100,88400,88100,67
|
|
20230719,130500,13277209400,88100,88200,88200,88100,138
|
|
20230719,130400,13265043700,88200,88200,88200,88200,39
|
|
20230719,130300,13261603900,88200,88200,88300,88100,72
|
|
20230719,130200,13255248200,88200,88300,88300,88100,110
|
|
20230719,130100,13245545500,88300,88300,88300,88300,28
|
|
20230719,130000,13243073100,88300,88200,88300,88200,56
|
|
20230719,125900,13238128800,88200,88300,88300,88200,214
|
|
20230719,125800,13219245700,88300,88300,88300,88200,97
|
|
20230719,125700,13210684600,88300,88500,88500,88300,202
|
|
20230719,125600,13192835700,88500,88300,88500,88300,23
|
|
20230719,125500,13190800500,88500,88300,88500,88200,173
|
|
20230719,125400,13175512800,88300,88100,88300,88000,90
|
|
20230719,125300,13167582000,88000,88100,88100,88000,649
|
|
20230719,125200,13110450600,88100,88200,88200,88100,20
|
|
20230719,125100,13108687000,88200,88300,88300,88200,106
|
|
20230719,125000,13099331000,88200,88400,88400,88200,144
|
|
20230719,124900,13086615400,88400,88600,88600,88400,255
|
|
20230719,124800,13064056800,88500,88500,88500,88400,146
|
|
20230719,124700,13051135900,88400,88600,88600,88400,117
|
|
20230719,124600,13040780500,88600,88500,88600,88400,86
|
|
20230719,124500,13033172500,88500,88400,88600,88400,103
|
|
20230719,124400,13024060000,88600,88200,88600,88200,751
|
|
20230719,124300,12957607500,88300,88200,88300,88200,8
|
|
20230719,124200,12956901300,88100,88100,88300,88100,57
|
|
20230719,124100,12951868600,88100,88300,88300,88100,49
|
|
20230719,124000,12947545100,88300,88000,88300,88000,111
|
|
20230719,123900,12937758300,88100,88100,88100,88100,105
|
|
20230719,123800,12928507800,88100,88100,88100,88000,54
|
|
20230719,123700,12923751500,88000,88100,88100,88000,10
|
|
20230719,123600,12922870600,88000,88100,88100,88000,247
|
|
20230719,123500,12901120200,88100,88200,88200,88100,132
|
|
20230719,123400,12889486700,88200,88300,88300,88100,62
|
|
20230719,123300,12884018300,88300,88200,88300,88200,110
|
|
20230719,123200,12874316200,88200,88300,88300,88200,44
|
|
20230719,123100,12870434200,88300,88400,88400,88300,237
|
|
20230719,123000,12849504900,88400,88300,88400,88300,94
|
|
20230719,122900,12841195900,88400,88300,88400,88300,87
|
|
20230719,122800,12833513700,88300,88200,88300,88200,48
|
|
20230719,122700,12829275400,88200,88400,88400,88200,13
|
|
20230719,122600,12828128600,88400,88100,88400,88000,434
|
|
20230719,122500,12789879400,88000,88000,88300,88000,306
|
|
20230719,122400,12762899400,88200,88200,88200,88000,312
|
|
20230719,122300,12735401200,88300,88400,88400,88300,380
|
|
20230719,122200,12701845800,88400,88300,88400,88300,54
|
|
20230719,122100,12697073700,88300,88400,88400,88300,92
|
|
20230719,122000,12688949800,88400,88400,88500,88300,59
|
|
20230719,121900,12683733800,88400,88500,88500,88400,121
|
|
20230719,121800,12673037300,88500,88400,88500,88400,91
|
|
20230719,121700,12664991400,88500,88500,88500,88400,59
|
|
20230719,121600,12659775200,88500,88500,88500,88400,186
|
|
20230719,121500,12643327100,88600,88900,89000,88600,433
|
|
20230719,121400,12604882300,89000,88800,89000,88800,619
|
|
20230719,121300,12549864300,88800,88800,88900,88700,281
|
|
20230719,121200,12524909400,88800,88600,88800,88500,1445
|
|
20230719,121100,12396706900,88500,88100,88500,88100,901
|
|
20230719,121000,12317028800,88100,88100,88200,88100,113
|
|
20230719,120900,12307073000,88200,88200,88200,88200,30
|
|
20230719,120800,12304427000,88100,88100,88200,88100,26
|
|
20230719,120700,12302136300,88100,88200,88200,88100,14
|
|
20230719,120600,12300902200,88100,88100,88200,88100,21
|
|
20230719,120500,12299052000,88100,88100,88200,88100,48
|
|
20230719,120400,12294821100,88200,88000,88200,88000,205
|
|
20230719,120300,12276755100,87900,87900,87900,87900,50
|
|
20230719,120200,12272360100,87900,88000,88000,87900,38
|
|
20230719,120100,12269018700,88100,88100,88100,88100,456
|
|
20230719,120000,12228845100,87800,88100,88200,87800,285
|
|
20230719,115900,12203775800,88200,88200,88300,88200,75
|
|
20230719,115800,12197160700,88300,88300,88400,88200,470
|
|
20230719,115700,12155670400,88300,88100,88300,88100,503
|
|
20230719,115600,12111293700,88200,87900,88200,87900,356
|
|
20230719,115500,12079933900,87900,87800,88000,87800,263
|
|
20230719,115400,12056818800,87900,87800,87900,87800,199
|
|
20230719,115300,12039330600,87800,87800,87800,87600,134
|
|
20230719,115200,12027577600,87700,87800,87800,87600,659
|
|
20230719,115100,11969814500,87800,87800,87800,87800,16
|
|
20230719,115000,11968409700,87800,87700,87800,87700,48
|
|
20230719,114900,11964195900,87700,87800,87800,87700,147
|
|
20230719,114800,11951291300,87700,87700,87800,87600,231
|
|
20230719,114700,11931054000,87700,87600,87700,87600,294
|
|
20230719,114600,11905270500,87600,87700,87900,87600,408
|
|
20230719,114500,11869491200,87700,87500,87700,87500,63
|
|
20230719,114400,11863971300,87700,87700,87700,87500,310
|
|
20230719,114300,11836832300,87500,87600,87700,87500,217
|
|
20230719,114200,11817830200,87600,87600,87800,87500,112
|
|
20230719,114100,11808018500,87600,87600,87800,87500,261
|
|
20230719,114000,11785155100,87700,87600,87700,87600,175
|
|
20230719,113900,11769820100,87700,87700,87700,87700,16
|
|
20230719,113800,11768416900,87700,87700,87700,87600,11
|
|
20230719,113700,11767452300,87700,87900,87900,87700,82
|
|
20230719,113600,11760247100,87900,87600,87900,87600,138
|
|
20230719,113500,11748131500,87500,87500,87600,87500,90
|
|
20230719,113400,11740256000,87500,87500,87500,87500,71
|
|
20230719,113300,11734043500,87500,87500,87600,87500,585
|
|
20230719,113200,11682855800,87500,87600,87600,87500,37
|
|
20230719,113100,11679616800,87600,87600,87600,87500,159
|
|
20230719,113000,11665701800,87500,87600,87600,87500,48
|
|
20230719,112900,11661498800,87600,87600,87800,87600,204
|
|
20230719,112800,11643624000,87600,87600,87700,87500,360
|
|
20230719,112700,11612066100,87700,87700,87700,87500,457
|
|
20230719,112600,11572048000,87700,87700,87700,87600,331
|
|
20230719,112500,11543048400,87600,87700,87700,87600,768
|
|
20230719,112400,11475713200,87700,87800,87800,87700,369
|
|
20230719,112300,11443351400,87800,87800,87800,87800,316
|
|
20230719,112200,11415606600,87800,87900,88000,87800,821
|
|
20230719,112100,11343443100,87900,88100,88100,87900,263
|
|
20230719,112000,11320299500,88100,88000,88100,88000,134
|
|
20230719,111900,11308495300,88100,88000,88100,88000,59
|
|
20230719,111800,11303298600,88000,88300,88300,88000,320
|
|
20230719,111700,11275096500,88200,88200,88200,88100,154
|
|
20230719,111600,11261513800,88200,88100,88200,88100,276
|
|
20230719,111500,11237194100,88100,87900,88100,87900,84
|
|
20230719,111400,11229805000,87900,87800,88100,87800,94
|
|
20230719,111300,11221542400,87900,87900,88100,87800,101
|
|
20230719,111200,11212664500,87900,88000,88000,87900,131
|
|
20230719,111100,11201148500,88000,87900,88100,87900,40
|
|
20230719,111000,11197627500,88000,87800,88000,87800,360
|
|
20230719,110900,11166009800,87900,87900,87900,87900,159
|
|
20230719,110800,11152033700,87900,88100,88100,87900,391
|
|
20230719,110700,11117635900,88100,88300,88300,88100,146
|
|
20230719,110600,11104769000,88200,88300,88300,88200,251
|
|
20230719,110500,11082625200,88300,88200,88300,88200,239
|
|
20230719,110400,11061527500,88200,88200,88300,88100,320
|
|
20230719,110300,11033311000,88200,88300,88300,88200,131
|
|
20230719,110200,11021756700,88300,88300,88300,88300,103
|
|
20230719,110100,11012661800,88200,87800,88200,87800,364
|
|
20230719,110000,10980595500,88000,87900,88000,87800,750
|
|
20230719,105900,10914689200,87900,88000,88000,87900,106
|
|
20230719,105800,10905368100,88000,87900,88000,87900,120
|
|
20230719,105700,10894818200,87900,88000,88000,87900,63
|
|
20230719,105600,10889280300,88000,88000,88000,88000,99
|
|
20230719,105500,10880568300,88000,87900,88000,87900,696
|
|
20230719,105400,10819327300,87900,87900,88000,87800,181
|
|
20230719,105300,10803419300,87900,87700,87900,87700,76
|
|
20230719,105200,10796746800,87700,87600,87700,87500,329
|
|
20230719,105100,10767925300,87600,87800,87800,87500,1270
|
|
20230719,105000,10656638900,87800,88000,88000,87800,285
|
|
20230719,104900,10631592500,88000,88000,88100,88000,392
|
|
20230719,104800,10597093900,88000,88100,88100,88000,117
|
|
20230719,104700,10586794800,88100,88000,88100,88000,130
|
|
20230719,104600,10575350800,88000,88000,88100,88000,66
|
|
20230719,104500,10569542200,88100,88100,88100,88000,60
|
|
20230719,104400,10564260800,88100,88200,88200,88100,15
|
|
20230719,104300,10562938700,88000,88200,88200,88000,657
|
|
20230719,104200,10505002300,88300,88000,88300,88000,126
|
|
20230719,104100,10493904500,88000,87900,88000,87900,36
|
|
20230719,104000,10490739700,88000,88000,88000,87800,255
|
|
20230719,103900,10468323100,87900,88100,88200,87900,173
|
|
20230719,103800,10453111200,88000,87900,88000,87900,108
|
|
20230719,103700,10443609500,87800,87900,88000,87800,151
|
|
20230719,103600,10430338300,87800,87800,87900,87800,45
|
|
20230719,103500,10426386300,88000,87900,88000,87800,155
|
|
20230719,103400,10412776600,87800,88000,88000,87800,26
|
|
20230719,103300,10410493400,88000,87800,88000,87700,226
|
|
20230719,103200,10390666600,87800,87900,87900,87800,126
|
|
20230719,103100,10379603500,87900,87800,87900,87700,176
|
|
20230719,103000,10364153300,87800,87800,87800,87700,128
|
|
20230719,102900,10352927500,87800,87900,87900,87800,232
|
|
20230719,102800,10332557000,87900,87900,88000,87800,214
|
|
20230719,102700,10313755200,87800,87900,88000,87800,353
|
|
20230719,102600,10282730200,88000,88400,88400,88000,988
|
|
20230719,102500,10195660700,88400,88500,88500,88300,487
|
|
20230719,102400,10152618100,88500,88700,88700,88500,790
|
|
20230719,102300,10082625700,88700,88800,88900,88500,492
|
|
20230719,102200,10038970700,88800,88500,88800,88300,604
|
|
20230719,102100,9985486600,88500,88300,88600,88200,476
|
|
20230719,102000,9943388600,88200,88400,88500,88100,275
|
|
20230719,101900,9919112800,88400,88500,88500,88300,313
|
|
20230719,101800,9891438200,88600,88300,88600,88200,1436
|
|
20230719,101700,9764446000,88300,87900,88300,87900,861
|
|
20230719,101600,9688626300,87900,87800,87900,87700,42
|
|
20230719,101500,9684937200,88000,88000,88000,87600,71
|
|
20230719,101400,9678700100,88000,88000,88000,87700,452
|
|
20230719,101300,9638988100,88000,88100,88100,88000,556
|
|
20230719,101200,9590046800,88000,88100,88100,88000,260
|
|
20230719,101100,9567141500,88100,88200,88200,88000,318
|
|
20230719,101000,9539133300,88200,88100,88200,87900,381
|
|
20230719,100900,9505561300,88000,87900,88000,87800,301
|
|
20230719,100800,9479096900,87900,87500,88100,87500,329
|
|
20230719,100700,9450183800,87600,87500,87600,87400,327
|
|
20230719,100600,9421568300,87500,87200,87500,87200,259
|
|
20230719,100500,9398931300,87200,87300,87600,87200,532
|
|
20230719,100400,9352475200,87700,87500,87700,87200,1091
|
|
20230719,100300,9257239000,87400,87300,87500,87300,330
|
|
20230719,100200,9228425300,87400,87400,87400,87300,365
|
|
20230719,100100,9196551100,87400,88100,88100,87400,1221
|
|
20230719,100000,9089565800,88100,88100,88100,87800,463
|
|
20230719,095900,9048819500,88100,87900,88200,87900,419
|
|
20230719,095800,9011932400,87900,87800,88000,87800,214
|
|
20230719,095700,8993108100,87900,87900,88000,87900,223
|
|
20230719,095600,8973506200,87800,87700,87900,87700,409
|
|
20230719,095500,8937583200,87800,87800,87800,87700,110
|
|
20230719,095400,8927928300,87800,87600,87800,87600,192
|
|
20230719,095300,8911096200,87600,87500,87700,87400,229
|
|
20230719,095200,8891075000,87600,87400,87600,87200,1038
|
|
20230719,095100,8800431300,87300,87400,87500,87300,401
|
|
20230719,095000,8765402700,87400,87500,87900,87300,420
|
|
20230719,094900,8728659100,87500,87300,87500,87300,298
|
|
20230719,094800,8702634600,87300,87300,87500,87300,700
|
|
20230719,094700,8641485300,87400,87500,87500,87300,719
|
|
20230719,094600,8578666000,87500,87600,87700,87500,1032
|
|
20230719,094500,8488355400,87600,88000,88000,87600,824
|
|
20230719,094400,8416090800,88000,88100,88200,87800,281
|
|
20230719,094300,8391375100,88100,87600,88200,87500,603
|
|
20230719,094200,8338465700,87600,87800,87900,87500,1576
|
|
20230719,094100,8200363700,87800,87800,88000,87800,552
|
|
20230719,094000,8151859000,87800,88000,88100,87800,501
|
|
20230719,093900,8107806500,88000,88300,88400,87900,1021
|
|
20230719,093800,8017852200,88400,88200,88400,88200,157
|
|
20230719,093700,8003991600,88200,88300,88300,88200,145
|
|
20230719,093600,7991199900,88200,88400,88500,88100,338
|
|
20230719,093500,7961340000,88300,88200,88300,88000,249
|
|
20230719,093400,7939396900,88200,88100,88400,87900,700
|
|
20230719,093300,7877662200,88200,87900,88200,87500,870
|
|
20230719,093200,7801447300,87500,87500,88000,87500,992
|
|
20230719,093100,7714532400,87500,87700,87700,87500,2269
|
|
20230719,093000,7515887200,87700,88300,88400,87700,3229
|
|
20230719,092900,7231792300,88300,88500,88600,88300,418
|
|
20230719,092800,7194843200,88400,88500,88700,88400,443
|
|
20230719,092700,7155641000,88500,89000,89000,88500,854
|
|
20230719,092600,7079806600,89000,88700,89000,88700,616
|
|
20230719,092500,7025025300,88800,88300,89000,88300,1095
|
|
20230719,092400,6927979200,88400,88200,88400,88200,384
|
|
20230719,092300,6894065500,88300,88000,88300,88000,1259
|
|
20230719,092200,6783074800,88300,88000,88300,87900,377
|
|
20230719,092100,6749856400,88000,88000,88000,87700,1779
|
|
20230719,092000,6593616700,88000,88000,88100,87800,1663
|
|
20230719,091900,6447434300,88000,88500,88700,88000,3422
|
|
20230719,091800,6145597600,88500,88500,88700,88400,590
|
|
20230719,091700,6093387200,88400,88100,88700,88100,2197
|
|
20230719,091600,5899022900,88300,88000,88500,88000,1523
|
|
20230719,091500,5764842200,88000,88300,88400,88000,2071
|
|
20230719,091400,5582392200,88200,88400,88500,88100,2493
|
|
20230719,091300,5362515500,88400,88300,88500,88200,1310
|
|
20230719,091200,5246854700,88300,88500,88600,88200,1949
|
|
20230719,091100,5074568800,88600,89000,89000,88500,1698
|
|
20230719,091000,4923845300,89200,89200,89400,89000,1733
|
|
20230719,090900,4769311400,89100,89300,89700,89100,2034
|
|
20230719,090800,4587603600,89400,89100,89600,89000,1772
|
|
20230719,090700,4429294800,89000,89900,90000,89000,4431
|
|
20230719,090600,4033270100,89900,89100,89900,89000,2229
|
|
20230719,090500,3833796500,89000,88500,89200,88000,9568
|
|
20230719,090400,2988430700,88600,88900,89000,88500,3985
|
|
20230719,090300,2634742100,88900,89300,89300,88900,3923
|
|
20230719,090200,2285554800,89200,89300,89400,89000,3710
|
|
20230719,090100,1954833400,89100,89100,89600,88400,5868
|
|
20230719,090000,1432062300,89000,89900,89900,88700,15819
|