575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,183100,10734248800,65700,65700,65700,65700,0
|
|
20230704,183000,10734248800,65700,65700,65700,65700,0
|
|
20230704,182900,10734248800,65700,65700,65700,65700,0
|
|
20230704,182800,10734248800,65700,65700,65700,65700,0
|
|
20230704,182700,10734248800,65700,65700,65700,65700,0
|
|
20230704,182600,10734248800,65700,65700,65700,65700,0
|
|
20230704,182500,10734248800,65700,65700,65700,65700,0
|
|
20230704,182400,10734248800,65700,65700,65700,65700,0
|
|
20230704,182300,10734248800,65700,65700,65700,65700,0
|
|
20230704,182200,10734248800,65700,65700,65700,65700,0
|
|
20230704,182100,10734248800,65700,65700,65700,65700,0
|
|
20230704,182000,10734248800,65700,65700,65700,65700,0
|
|
20230704,181900,10734248800,65700,65700,65700,65700,0
|
|
20230704,181800,10734248800,65700,65700,65700,65700,0
|
|
20230704,181700,10734248800,65700,65700,65700,65700,0
|
|
20230704,181600,10734248800,65700,65700,65700,65700,0
|
|
20230704,181500,10734248800,65700,65700,65700,65700,0
|
|
20230704,181400,10734248800,65700,65700,65700,65700,0
|
|
20230704,181300,10734248800,65700,65700,65700,65700,0
|
|
20230704,181200,10734248800,65700,65700,65700,65700,0
|
|
20230704,181100,10734248800,65700,65700,65700,65700,0
|
|
20230704,181000,10734248800,65700,65700,65700,65700,0
|
|
20230704,180900,10734248800,65700,65700,65700,65700,0
|
|
20230704,180800,10734248800,65700,65700,65700,65700,0
|
|
20230704,180700,10734248800,65700,65700,65700,65700,0
|
|
20230704,180600,10734248800,65700,65700,65700,65700,0
|
|
20230704,180500,10734248800,65700,65700,65700,65700,0
|
|
20230704,180400,10734248800,65700,65700,65700,65700,0
|
|
20230704,180300,10734248800,65700,65700,65700,65700,0
|
|
20230704,180200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,180100,10734248800,65700,65700,65700,65700,0
|
|
20230704,180000,10734248800,65700,65700,65700,65700,0
|
|
20230704,175900,10734248800,65700,65700,65700,65700,0
|
|
20230704,175800,10734248800,65700,65700,65700,65700,0
|
|
20230704,175700,10734248800,65700,65700,65700,65700,0
|
|
20230704,175600,10734248800,65700,65700,65700,65700,0
|
|
20230704,175500,10734248800,65700,65700,65700,65700,0
|
|
20230704,175400,10734248800,65700,65700,65700,65700,0
|
|
20230704,175300,10734248800,65700,65700,65700,65700,0
|
|
20230704,175200,10734248800,65700,65700,65700,65700,0
|
|
20230704,175100,10734248800,65700,65700,65700,65700,0
|
|
20230704,175000,10734248800,65700,65700,65700,65700,0
|
|
20230704,174900,10734248800,65700,65700,65700,65700,0
|
|
20230704,174800,10734248800,65700,65700,65700,65700,0
|
|
20230704,174700,10734248800,65700,65700,65700,65700,0
|
|
20230704,174600,10734248800,65700,65700,65700,65700,0
|
|
20230704,174500,10734248800,65700,65700,65700,65700,0
|
|
20230704,174400,10734248800,65700,65700,65700,65700,0
|
|
20230704,174300,10734248800,65700,65700,65700,65700,0
|
|
20230704,174200,10734248800,65700,65700,65700,65700,0
|
|
20230704,174100,10734248800,65700,65700,65700,65700,0
|
|
20230704,174000,10734248800,65700,65700,65700,65700,0
|
|
20230704,173900,10734248800,65700,65700,65700,65700,0
|
|
20230704,173800,10734248800,65700,65700,65700,65700,0
|
|
20230704,173700,10734248800,65700,65700,65700,65700,0
|
|
20230704,173600,10734248800,65700,65700,65700,65700,0
|
|
20230704,173500,10734248800,65700,65700,65700,65700,0
|
|
20230704,173400,10734248800,65700,65700,65700,65700,0
|
|
20230704,173300,10734248800,65700,65700,65700,65700,0
|
|
20230704,173200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,173100,10734248800,65700,65700,65700,65700,0
|
|
20230704,173000,10734248800,65700,65700,65700,65700,0
|
|
20230704,172900,10734248800,65700,65700,65700,65700,0
|
|
20230704,172800,10734248800,65700,65700,65700,65700,0
|
|
20230704,172700,10734248800,65700,65700,65700,65700,0
|
|
20230704,172600,10734248800,65700,65700,65700,65700,0
|
|
20230704,172500,10734248800,65700,65700,65700,65700,0
|
|
20230704,172400,10734248800,65700,65700,65700,65700,0
|
|
20230704,172300,10734248800,65700,65700,65700,65700,0
|
|
20230704,172200,10734248800,65700,65700,65700,65700,0
|
|
20230704,172100,10734248800,65700,65700,65700,65700,0
|
|
20230704,172000,10734248800,65700,65700,65700,65700,0
|
|
20230704,171900,10734248800,65700,65700,65700,65700,0
|
|
20230704,171800,10734248800,65700,65700,65700,65700,0
|
|
20230704,171700,10734248800,65700,65700,65700,65700,0
|
|
20230704,171600,10734248800,65700,65700,65700,65700,0
|
|
20230704,171500,10734248800,65700,65700,65700,65700,0
|
|
20230704,171400,10734248800,65700,65700,65700,65700,0
|
|
20230704,171300,10734248800,65700,65700,65700,65700,0
|
|
20230704,171200,10734248800,65700,65700,65700,65700,0
|
|
20230704,171100,10734248800,65700,65700,65700,65700,0
|
|
20230704,171000,10734248800,65700,65700,65700,65700,0
|
|
20230704,170900,10734248800,65700,65700,65700,65700,0
|
|
20230704,170800,10734248800,65700,65700,65700,65700,0
|
|
20230704,170700,10734248800,65700,65700,65700,65700,0
|
|
20230704,170600,10734248800,65700,65700,65700,65700,0
|
|
20230704,170500,10734248800,65700,65700,65700,65700,0
|
|
20230704,170400,10734248800,65700,65700,65700,65700,0
|
|
20230704,170300,10734248800,65700,65700,65700,65700,0
|
|
20230704,170200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,170100,10734248800,65700,65700,65700,65700,0
|
|
20230704,170000,10734248800,65700,65700,65700,65700,0
|
|
20230704,165900,10734248800,65700,65700,65700,65700,0
|
|
20230704,165800,10734248800,65700,65700,65700,65700,0
|
|
20230704,165700,10734248800,65700,65700,65700,65700,0
|
|
20230704,165600,10734248800,65700,65700,65700,65700,0
|
|
20230704,165500,10734248800,65700,65700,65700,65700,0
|
|
20230704,165400,10734248800,65700,65700,65700,65700,0
|
|
20230704,165300,10734248800,65700,65700,65700,65700,0
|
|
20230704,165200,10734248800,65700,65700,65700,65700,0
|
|
20230704,165100,10734248800,65700,65700,65700,65700,0
|
|
20230704,165000,10734248800,65700,65700,65700,65700,0
|
|
20230704,164900,10734248800,65700,65700,65700,65700,0
|
|
20230704,164800,10734248800,65700,65700,65700,65700,0
|
|
20230704,164700,10734248800,65700,65700,65700,65700,0
|
|
20230704,164600,10734248800,65700,65700,65700,65700,0
|
|
20230704,164500,10734248800,65700,65700,65700,65700,0
|
|
20230704,164400,10734248800,65700,65700,65700,65700,0
|
|
20230704,164300,10734248800,65700,65700,65700,65700,0
|
|
20230704,164200,10734248800,65700,65700,65700,65700,0
|
|
20230704,164100,10734248800,65700,65700,65700,65700,0
|
|
20230704,164000,10734248800,65700,65700,65700,65700,0
|
|
20230704,163900,10734248800,65700,65700,65700,65700,0
|
|
20230704,163800,10734248800,65700,65700,65700,65700,0
|
|
20230704,163700,10734248800,65700,65700,65700,65700,0
|
|
20230704,163600,10734248800,65700,65700,65700,65700,0
|
|
20230704,163500,10734248800,65700,65700,65700,65700,0
|
|
20230704,163400,10734248800,65700,65700,65700,65700,0
|
|
20230704,163300,10734248800,65700,65700,65700,65700,0
|
|
20230704,163200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,163100,10734248800,65700,65700,65700,65700,0
|
|
20230704,163000,10734248800,65700,65700,65700,65700,0
|
|
20230704,162900,10734248800,65700,65700,65700,65700,0
|
|
20230704,162800,10734248800,65700,65700,65700,65700,0
|
|
20230704,162700,10734248800,65700,65700,65700,65700,0
|
|
20230704,162600,10734248800,65700,65700,65700,65700,0
|
|
20230704,162500,10734248800,65700,65700,65700,65700,0
|
|
20230704,162400,10734248800,65700,65700,65700,65700,0
|
|
20230704,162300,10734248800,65700,65700,65700,65700,0
|
|
20230704,162200,10734248800,65700,65700,65700,65700,0
|
|
20230704,162100,10734248800,65700,65700,65700,65700,0
|
|
20230704,162000,10734248800,65700,65700,65700,65700,0
|
|
20230704,161900,10734248800,65700,65700,65700,65700,0
|
|
20230704,161800,10734248800,65700,65700,65700,65700,0
|
|
20230704,161700,10734248800,65700,65700,65700,65700,0
|
|
20230704,161600,10734248800,65700,65700,65700,65700,0
|
|
20230704,161500,10734248800,65700,65700,65700,65700,0
|
|
20230704,161400,10734248800,65700,65700,65700,65700,0
|
|
20230704,161300,10734248800,65700,65700,65700,65700,0
|
|
20230704,161200,10734248800,65700,65700,65700,65700,0
|
|
20230704,161100,10734248800,65700,65700,65700,65700,0
|
|
20230704,161000,10734248800,65700,65700,65700,65700,0
|
|
20230704,160900,10734248800,65700,65700,65700,65700,0
|
|
20230704,160800,10734248800,65700,65700,65700,65700,0
|
|
20230704,160700,10734248800,65700,65700,65700,65700,0
|
|
20230704,160600,10734248800,65700,65700,65700,65700,0
|
|
20230704,160500,10734248800,65700,65700,65700,65700,0
|
|
20230704,160400,10734248800,65700,65700,65700,65700,0
|
|
20230704,160300,10734248800,65700,65700,65700,65700,0
|
|
20230704,160200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,160100,10734248800,65700,65700,65700,65700,0
|
|
20230704,160000,10734248800,65700,65700,65700,65700,0
|
|
20230704,155900,10734248800,65700,65700,65700,65700,0
|
|
20230704,155800,10734248800,65700,65700,65700,65700,0
|
|
20230704,155700,10734248800,65700,65700,65700,65700,0
|
|
20230704,155600,10734248800,65700,65700,65700,65700,0
|
|
20230704,155500,10734248800,65700,65700,65700,65700,0
|
|
20230704,155400,10734248800,65700,65700,65700,65700,0
|
|
20230704,155300,10734248800,65700,65700,65700,65700,0
|
|
20230704,155200,10734248800,65700,65700,65700,65700,0
|
|
20230704,155100,10734248800,65700,65700,65700,65700,0
|
|
20230704,155000,10734248800,65700,65700,65700,65700,0
|
|
20230704,154900,10734248800,65700,65700,65700,65700,0
|
|
20230704,154800,10734248800,65700,65700,65700,65700,0
|
|
20230704,154700,10734248800,65700,65700,65700,65700,0
|
|
20230704,154600,10734248800,65700,65700,65700,65700,0
|
|
20230704,154500,10734248800,65700,65700,65700,65700,0
|
|
20230704,154400,10734248800,65700,65700,65700,65700,0
|
|
20230704,154300,10734248800,65700,65700,65700,65700,0
|
|
20230704,154200,10734248800,65700,65700,65700,65700,0
|
|
20230704,154100,10734248800,65700,65700,65700,65700,0
|
|
20230704,154000,10734248800,65700,65700,65700,65700,0
|
|
20230704,153900,10734248800,65700,65700,65700,65700,0
|
|
20230704,153800,10734248800,65700,65700,65700,65700,0
|
|
20230704,153700,10734248800,65700,65700,65700,65700,0
|
|
20230704,153600,10734248800,65700,65700,65700,65700,0
|
|
20230704,153500,10734248800,65700,65700,65700,65700,0
|
|
20230704,153400,10734248800,65700,65700,65700,65700,0
|
|
20230704,153300,10734248800,65700,65700,65700,65700,0
|
|
20230704,153200,10734248800,65700,65700,65700,65700,4683
|
|
20230704,153100,10734248800,65700,65700,65700,65700,0
|
|
20230704,153000,10734248800,65700,65700,65700,65700,4683
|
|
20230704,152900,10426575700,65800,65800,65800,65800,0
|
|
20230704,152800,10426575700,65800,65800,65800,65800,0
|
|
20230704,152700,10426575700,65800,65800,65800,65800,0
|
|
20230704,152600,10426575700,65800,65800,65800,65800,0
|
|
20230704,152500,10426575700,65800,65800,65800,65800,0
|
|
20230704,152400,10426575700,65800,65800,65800,65800,0
|
|
20230704,152300,10426575700,65800,65800,65800,65800,0
|
|
20230704,152200,10426575700,65800,65800,65800,65800,0
|
|
20230704,152100,10426575700,65800,65800,65800,65800,0
|
|
20230704,152000,10426575700,65800,65800,65800,65800,0
|
|
20230704,151900,10426575700,65800,65800,65900,65600,312
|
|
20230704,151800,10406059100,65800,65600,65800,65600,423
|
|
20230704,151700,10378247100,65600,65700,65700,65500,563
|
|
20230704,151600,10341294800,65700,65500,65700,65500,499
|
|
20230704,151500,10308554200,65600,65500,65600,65500,535
|
|
20230704,151400,10273465500,65500,65500,65600,65300,367
|
|
20230704,151300,10249420100,65500,65500,65500,65300,753
|
|
20230704,151200,10200168000,65400,65300,65500,65300,261
|
|
20230704,151100,10183092400,65400,65400,65500,65300,731
|
|
20230704,151000,10135283300,65400,65400,65500,65300,322
|
|
20230704,150900,10114214500,65300,65500,65700,65300,1045
|
|
20230704,150800,10045743700,65500,65200,65500,65200,10708
|
|
20230704,150700,9346090200,65300,65300,65300,65200,836
|
|
20230704,150600,9291509600,65200,65200,65300,65200,528
|
|
20230704,150500,9257059600,65300,65200,65300,65200,167
|
|
20230704,150400,9246167500,65200,65200,65300,65200,536
|
|
20230704,150300,9211211000,65200,65300,65300,65200,328
|
|
20230704,150200,9189819600,65200,65200,65300,65200,185
|
|
20230704,150100,9177756500,65200,65200,65300,65200,307
|
|
20230704,150000,9157728100,65200,65200,65300,65200,290
|
|
20230704,145900,9138815000,65200,65200,65300,65200,196
|
|
20230704,145800,9126033900,65200,65200,65300,65200,406
|
|
20230704,145700,9099556200,65200,65200,65300,65200,257
|
|
20230704,145600,9082798300,65200,65200,65300,65200,269
|
|
20230704,145500,9065258000,65200,65300,65300,65200,549
|
|
20230704,145400,9029409700,65300,65400,65400,65300,402
|
|
20230704,145300,9003136700,65300,65300,65400,65300,430
|
|
20230704,145200,8975056100,65300,65300,65400,65300,215
|
|
20230704,145100,8961016300,65300,65300,65400,65300,291
|
|
20230704,145000,8942012400,65300,65300,65400,65300,298
|
|
20230704,144900,8922552400,65300,65300,65400,65300,391
|
|
20230704,144800,8897018600,65300,65300,65400,65300,282
|
|
20230704,144700,8878603600,65300,65300,65400,65300,240
|
|
20230704,144600,8862925600,65300,65300,65400,65300,296
|
|
20230704,144500,8843595400,65300,65300,65400,65300,223
|
|
20230704,144400,8829033000,65300,65300,65400,65300,244
|
|
20230704,144300,8813096800,65300,65300,65400,65300,288
|
|
20230704,144200,8794290000,65300,65300,65400,65300,116
|
|
20230704,144100,8786713800,65300,65300,65400,65300,408
|
|
20230704,144000,8760071100,65300,65300,65400,65300,292
|
|
20230704,143900,8741003100,65300,65300,65400,65300,252
|
|
20230704,143800,8724545500,65300,65500,65500,65300,1538
|
|
20230704,143700,8623992400,65400,65400,65500,65400,881
|
|
20230704,143600,8566373600,65400,65400,65500,65400,333
|
|
20230704,143500,8544594100,65400,65400,65500,65400,320
|
|
20230704,143400,8523664500,65400,65400,65500,65400,304
|
|
20230704,143300,8503781000,65400,65400,65500,65400,378
|
|
20230704,143200,8479057600,65500,65400,65500,65400,440
|
|
20230704,143100,8450275400,65400,65400,65500,65400,359
|
|
20230704,143000,8426788900,65400,65500,65500,65400,397
|
|
20230704,142900,8400814200,65400,65400,65500,65400,311
|
|
20230704,142800,8380468600,65400,65400,65500,65400,273
|
|
20230704,142700,8362607100,65400,65400,65500,65400,396
|
|
20230704,142600,8336698700,65400,65500,65500,65400,269
|
|
20230704,142500,8319094100,65400,65400,65500,65400,325
|
|
20230704,142400,8297829600,65400,65500,65500,65400,186
|
|
20230704,142300,8285664700,65400,65500,65500,65400,243
|
|
20230704,142200,8269772000,65400,65400,65500,65400,241
|
|
20230704,142100,8254010300,65400,65400,65500,65400,233
|
|
20230704,142000,8238766900,65400,65400,65500,65400,231
|
|
20230704,141900,8223653500,65400,65400,65500,65400,205
|
|
20230704,141800,8210244200,65500,65500,65500,65400,735
|
|
20230704,141700,8162121800,65500,65500,65600,65500,462
|
|
20230704,141600,8131860600,65500,65500,65600,65500,145
|
|
20230704,141500,8122362800,65500,65500,65600,65500,238
|
|
20230704,141400,8106772000,65500,65500,65600,65500,275
|
|
20230704,141300,8088750000,65500,65500,65600,65500,325
|
|
20230704,141200,8067450400,65500,65500,65600,65500,387
|
|
20230704,141100,8042084600,65600,65500,65600,65500,267
|
|
20230704,141000,8024584000,65500,65500,65600,65500,428
|
|
20230704,140900,7996538000,65500,65600,65600,65500,290
|
|
20230704,140800,7977525700,65500,65600,65600,65500,316
|
|
20230704,140700,7956817600,65500,65400,65600,65400,2319
|
|
20230704,140600,7804935800,65500,65500,65500,65400,220
|
|
20230704,140500,7790538800,65500,65500,65500,65400,339
|
|
20230704,140400,7768358700,65400,65400,65500,65400,190
|
|
20230704,140300,7755929500,65400,65500,65500,65400,477
|
|
20230704,140200,7724710800,65500,65500,65500,65400,2498
|
|
20230704,140100,7561111200,65400,65500,65500,65400,183
|
|
20230704,140000,7549142500,65400,65500,65500,65400,553
|
|
20230704,135900,7512942900,65500,65500,65600,65500,1126
|
|
20230704,135800,7439189600,65500,65500,65600,65500,455
|
|
20230704,135700,7409385000,65500,65500,65600,65500,308
|
|
20230704,135600,7389201300,65600,65500,65600,65500,233
|
|
20230704,135500,7373931600,65600,65500,65600,65500,265
|
|
20230704,135400,7356564900,65600,65500,65600,65500,254
|
|
20230704,135300,7339921800,65600,65500,65600,65500,232
|
|
20230704,135200,7324719600,65500,65500,65600,65500,292
|
|
20230704,135100,7305586000,65600,65500,65600,65500,149
|
|
20230704,135000,7295824500,65600,65500,65600,65500,286
|
|
20230704,134900,7277087000,65600,65500,65600,65500,252
|
|
20230704,134800,7260578500,65500,65500,65600,65500,207
|
|
20230704,134700,7247013500,65500,65600,65700,65500,379
|
|
20230704,134600,7222154500,65700,65700,65700,65600,170
|
|
20230704,134500,7211001800,65600,65700,65700,65600,269
|
|
20230704,134400,7193355100,65600,65700,65700,65600,335
|
|
20230704,134300,7171378900,65600,65800,65800,65600,290
|
|
20230704,134200,7152336700,65700,65700,65800,65700,356
|
|
20230704,134100,7128947200,65700,65800,65800,65700,210
|
|
20230704,134000,7115149900,65700,65800,65800,65700,236
|
|
20230704,133900,7099644100,65700,65900,65900,65700,407
|
|
20230704,133800,7072875200,65900,65800,65900,65800,228
|
|
20230704,133700,7057866500,65900,66000,66000,65800,294
|
|
20230704,133600,7038506400,65900,66000,66000,65800,213
|
|
20230704,133500,7024463200,65900,66000,66000,65900,279
|
|
20230704,133400,7006072000,66000,65900,66000,65800,827
|
|
20230704,133300,6951573300,65900,65800,65900,65800,578
|
|
20230704,133200,6913497600,65800,65800,65900,65800,711
|
|
20230704,133100,6866712900,65800,65800,65800,65700,374
|
|
20230704,133000,6842117600,65800,65700,65800,65700,401
|
|
20230704,132900,6815751100,65800,65800,65800,65700,242
|
|
20230704,132800,6799847700,65700,65800,65800,65700,230
|
|
20230704,132700,6784728500,65700,65600,65700,65600,4329
|
|
20230704,132600,6500321400,65600,65600,65700,65600,81
|
|
20230704,132500,6495007600,65600,65600,65700,65600,292
|
|
20230704,132400,6475851700,65600,65600,65700,65600,189
|
|
20230704,132300,6463448100,65700,65600,65700,65500,1972
|
|
20230704,132200,6334064800,65600,65600,65700,65600,244
|
|
20230704,132100,6318058100,65600,65600,65700,65600,253
|
|
20230704,132000,6301461100,65600,65600,65700,65600,178
|
|
20230704,131900,6289783500,65600,65700,65700,65600,214
|
|
20230704,131800,6275743800,65600,65600,65700,65600,172
|
|
20230704,131700,6264460300,65600,65600,65700,65600,252
|
|
20230704,131600,6247928800,65600,65600,65700,65600,222
|
|
20230704,131500,6233365400,65600,65600,65700,65600,107
|
|
20230704,131400,6226345800,65600,65600,65700,65600,245
|
|
20230704,131300,6210273500,65600,65600,65700,65600,513
|
|
20230704,131200,6176620500,65600,65700,65700,65600,249
|
|
20230704,131100,6160282900,65600,65700,65700,65600,235
|
|
20230704,131000,6144864000,65700,65600,65700,65600,146
|
|
20230704,130900,6135285700,65600,65700,65700,65600,206
|
|
20230704,130800,6121771400,65600,65700,65700,65600,190
|
|
20230704,130700,6109307200,65700,65600,65700,65600,211
|
|
20230704,130600,6095464200,65600,65600,65700,65600,222
|
|
20230704,130500,6080900800,65600,65600,65700,65600,235
|
|
20230704,130400,6065484400,65600,65600,65700,65600,305
|
|
20230704,130300,6045471900,65600,65700,65700,65600,92
|
|
20230704,130200,6039436400,65600,65600,65700,65600,314
|
|
20230704,130100,6018837700,65600,65600,65700,65600,194
|
|
20230704,130000,6006109000,65600,65700,65700,65600,81
|
|
20230704,125900,6000794400,65600,65700,65700,65600,142
|
|
20230704,125800,5991478600,65700,65600,65700,65600,134
|
|
20230704,125700,5982682300,65600,65700,65700,65600,113
|
|
20230704,125600,5975269000,65700,65600,65700,65600,169
|
|
20230704,125500,5964181600,65600,65600,65700,65600,236
|
|
20230704,125400,5948699700,65600,65600,65700,65600,167
|
|
20230704,125300,5937744000,65700,65600,65700,65600,195
|
|
20230704,125200,5924946900,65700,65600,65700,65600,92
|
|
20230704,125100,5918911100,65700,65600,65700,65600,92
|
|
20230704,125000,5912875100,65600,65600,65700,65600,284
|
|
20230704,124900,5894242600,65600,65700,65700,65600,159
|
|
20230704,124800,5883811200,65600,65600,65700,65600,137
|
|
20230704,124700,5874822000,65700,65600,65700,65500,1071
|
|
20230704,124600,5804532200,65600,65500,65600,65500,556
|
|
20230704,124500,5768072300,65600,65600,65600,65500,790
|
|
20230704,124400,5716248500,65600,65600,65700,65600,1160
|
|
20230704,124300,5640152200,65700,65700,65700,65600,156
|
|
20230704,124200,5629918300,65700,65600,65700,65600,109
|
|
20230704,124100,5622767600,65600,65600,65700,65600,66
|
|
20230704,124000,5618437700,65600,65700,65700,65600,86
|
|
20230704,123900,5612795300,65600,65600,65700,65600,182
|
|
20230704,123800,5600855800,65600,65600,65700,65600,243
|
|
20230704,123700,5584904500,65600,65600,65700,65600,115
|
|
20230704,123600,5577360200,65600,65500,65700,65400,1358
|
|
20230704,123500,5488304500,65500,65500,65600,65500,122
|
|
20230704,123400,5480313200,65500,65600,65600,65500,177
|
|
20230704,123300,5468716900,65600,65500,65600,65500,234
|
|
20230704,123200,5453389600,65500,65500,65600,65400,616
|
|
20230704,123100,5413046300,65500,65500,65500,65400,4698
|
|
20230704,123000,5105334200,65500,65600,65600,65500,41
|
|
20230704,122900,5102647500,65500,65500,65600,65500,153
|
|
20230704,122800,5092625700,65500,65500,65600,65500,186
|
|
20230704,122700,5080442400,65500,65500,65600,65500,78
|
|
20230704,122600,5075333200,65600,65500,65600,65500,128
|
|
20230704,122500,5066948900,65600,65500,65600,65500,292
|
|
20230704,122400,5047822200,65500,65500,65600,65500,157
|
|
20230704,122300,5037537900,65600,65500,65600,65500,186
|
|
20230704,122200,5025354300,65500,65500,65600,65500,240
|
|
20230704,122100,5009629100,65500,65500,65600,65500,1119
|
|
20230704,122000,4936334300,65600,65500,65600,65500,254
|
|
20230704,121900,4919685100,65600,65500,65600,65500,149
|
|
20230704,121800,4909925100,65500,65500,65600,65500,207
|
|
20230704,121700,4896365200,65500,65600,65600,65500,166
|
|
20230704,121600,4885483800,65600,65600,65600,65600,462
|
|
20230704,121500,4855176600,65700,65700,65700,65600,448
|
|
20230704,121400,4825757100,65700,65700,65700,65600,66
|
|
20230704,121300,4821426800,65600,65700,65700,65600,132
|
|
20230704,121200,4812767400,65700,65700,65700,65600,79
|
|
20230704,121100,4807583700,65600,65700,65700,65600,155
|
|
20230704,121000,4797415400,65600,65700,65700,65600,176
|
|
20230704,120900,4785866200,65700,65700,65700,65600,157
|
|
20230704,120800,4775566300,65600,65600,65700,65600,71
|
|
20230704,120700,4770908500,65600,65600,65700,65600,173
|
|
20230704,120600,4759553100,65700,65700,65700,65600,164
|
|
20230704,120500,4748791800,65600,65700,65700,65600,177
|
|
20230704,120400,4737178800,65600,65700,65700,65600,106
|
|
20230704,120300,4730223600,65600,65700,65700,65600,148
|
|
20230704,120200,4720514500,65600,65700,65700,65600,106
|
|
20230704,120100,4713559800,65600,65700,65700,65600,147
|
|
20230704,120000,4703916200,65700,65700,65700,65600,188
|
|
20230704,115900,4691579500,65700,65600,65700,65600,116
|
|
20230704,115800,4683968500,65600,65600,65700,65600,147
|
|
20230704,115700,4674322800,65600,65700,65700,65600,99
|
|
20230704,115600,4667819200,65700,65700,65800,65700,248
|
|
20230704,115500,4651525300,65700,65700,65800,65700,161
|
|
20230704,115400,4640947400,65700,65700,65800,65700,69
|
|
20230704,115300,4636412100,65800,65800,65800,65700,150
|
|
20230704,115200,4626556300,65700,65700,65800,65700,82
|
|
20230704,115100,4621167700,65700,65800,65800,65700,195
|
|
20230704,115000,4608351100,65700,65800,65800,65700,191
|
|
20230704,114900,4595800000,65700,65700,65800,65700,84
|
|
20230704,114800,4590279800,65700,65800,65900,65700,178
|
|
20230704,114700,4578569800,65800,65600,65800,65600,1232
|
|
20230704,114600,4497602800,65700,65700,65700,65600,512
|
|
20230704,114500,4463975000,65700,65600,65700,65600,211
|
|
20230704,114400,4450126000,65600,65600,65700,65600,226
|
|
20230704,114300,4435299800,65700,65800,65800,65700,223
|
|
20230704,114200,4420648300,65700,65700,65800,65700,197
|
|
20230704,114100,4407705100,65700,65700,65800,65700,99
|
|
20230704,114000,4401198900,65700,65700,65700,65600,292
|
|
20230704,113900,4382027600,65700,65700,65700,65600,119
|
|
20230704,113800,4374209700,65700,65700,65700,65600,619
|
|
20230704,113700,4333547300,65700,65600,65700,65500,2620
|
|
20230704,113600,4161687600,65600,65500,65600,65500,278
|
|
20230704,113500,4143451700,65500,65500,65600,65500,161
|
|
20230704,113400,4132903700,65500,65600,65600,65500,108
|
|
20230704,113300,4125829100,65500,65400,65600,65400,3193
|
|
20230704,113200,3916688200,65400,65500,65500,65400,229
|
|
20230704,113100,3901710600,65500,65500,65600,65400,1264
|
|
20230704,113000,3818940300,65500,65600,65700,65500,1378
|
|
20230704,112900,3728545600,65700,65700,65800,65600,374
|
|
20230704,112800,3703974100,65700,65800,65800,65700,151
|
|
20230704,112700,3694053000,65800,65700,65800,65700,165
|
|
20230704,112600,3683212200,65700,65700,65800,65700,139
|
|
20230704,112500,3674079600,65700,65700,65800,65700,437
|
|
20230704,112400,3645367400,65700,65700,65800,65700,167
|
|
20230704,112300,3634395200,65700,65700,65800,65700,188
|
|
20230704,112200,3622042800,65700,65700,65800,65700,362
|
|
20230704,112100,3598259100,65700,65800,65800,65700,91
|
|
20230704,112000,3592280000,65800,65700,65800,65700,339
|
|
20230704,111900,3569986800,65700,65700,65800,65700,90
|
|
20230704,111800,3564073600,65700,65800,65800,65700,149
|
|
20230704,111700,3554282400,65700,65800,65800,65700,151
|
|
20230704,111600,3544361200,65700,65800,65800,65700,1850
|
|
20230704,111500,3422721900,65800,65800,65900,65800,139
|
|
20230704,111400,3413575200,65800,65800,65900,65800,148
|
|
20230704,111300,3403836600,65800,65800,65900,65800,35
|
|
20230704,111200,3401533200,65800,65800,65900,65800,153
|
|
20230704,111100,3391465500,65800,65800,65900,65800,201
|
|
20230704,111000,3378239500,65800,65900,65900,65800,183
|
|
20230704,110900,3366196500,65900,65800,65900,65800,134
|
|
20230704,110800,3357379100,65800,65900,65900,65800,102
|
|
20230704,110700,3350667000,65900,65800,65900,65800,167
|
|
20230704,110600,3339678000,65800,65900,65900,65800,355
|
|
20230704,110500,3316317600,65900,65800,65900,65800,226
|
|
20230704,110400,3301441300,65800,65800,65900,65800,149
|
|
20230704,110300,3291636900,65800,65800,65900,65800,32
|
|
20230704,110200,3289531000,65800,65800,65900,65800,217
|
|
20230704,110100,3275252100,65800,65800,65900,65800,76
|
|
20230704,110000,3270250800,65800,65900,65900,65800,191
|
|
20230704,105900,3257681400,65800,65900,65900,65800,305
|
|
20230704,105800,3237610800,65900,65800,65900,65800,79
|
|
20230704,105700,3232412200,65800,65800,65900,65800,233
|
|
20230704,105600,3217080500,65800,65800,65900,65800,310
|
|
20230704,105500,3196682100,65800,65800,65900,65800,139
|
|
20230704,105400,3187535500,65900,65800,65900,65800,240
|
|
20230704,105300,3171740500,65900,65800,65900,65800,139
|
|
20230704,105200,3162589800,65900,65800,65900,65800,361
|
|
20230704,105100,3138835700,65900,65900,65900,65900,67
|
|
20230704,105000,3134420400,65900,65800,65900,65800,325
|
|
20230704,104900,3113026600,65900,65900,65900,65800,247
|
|
20230704,104800,3096769600,65900,65800,65900,65800,174
|
|
20230704,104700,3085316700,65900,65800,65900,65800,315
|
|
20230704,104600,3064588400,65800,66100,66100,65800,2189
|
|
20230704,104500,2920226000,66000,66100,66100,66000,250
|
|
20230704,104400,2903721900,66100,66100,66100,66000,167
|
|
20230704,104300,2892697200,66000,66000,66100,66000,194
|
|
20230704,104200,2879888900,66100,66100,66100,66000,164
|
|
20230704,104100,2869063100,66100,66100,66100,66000,184
|
|
20230704,104000,2856917500,66100,66100,66100,66000,462
|
|
20230704,103900,2826391200,66100,66100,66100,66000,296
|
|
20230704,103800,2806839200,66000,66100,66100,66000,124
|
|
20230704,103700,2798652200,66000,66100,66100,66000,219
|
|
20230704,103600,2784190000,66100,66000,66100,66000,248
|
|
20230704,103500,2767810000,66100,66100,66100,66000,219
|
|
20230704,103400,2753352200,66000,66200,66200,66000,3122
|
|
20230704,103300,2547009600,66200,66300,66300,66100,833
|
|
20230704,103200,2491864600,66300,66200,66300,66200,729
|
|
20230704,103100,2443601800,66200,66400,66400,66200,3349
|
|
20230704,103000,2221711100,66300,66500,66500,66300,512
|
|
20230704,102900,2187714900,66400,66500,66600,66400,1126
|
|
20230704,102800,2112842600,66600,66600,66600,66500,336
|
|
20230704,102700,2090484500,66600,66700,66700,66600,615
|
|
20230704,102600,2049522800,66600,66800,66800,66600,232
|
|
20230704,102500,2034059400,66800,66700,66800,66700,67
|
|
20230704,102400,2029588900,66800,66800,66800,66700,155
|
|
20230704,102300,2019246800,66700,66700,66800,66700,96
|
|
20230704,102200,2012840700,66800,66700,66800,66700,266
|
|
20230704,102100,1995088900,66800,66800,66800,66700,167
|
|
20230704,102000,1983947300,66800,66800,66800,66700,96
|
|
20230704,101900,1977540700,66800,66800,66800,66700,87
|
|
20230704,101800,1971734600,66800,66800,66800,66700,101
|
|
20230704,101700,1964994600,66800,66700,66800,66700,306
|
|
20230704,101600,1944573100,66700,66700,66700,66600,168
|
|
20230704,101500,1933372700,66700,66700,66700,66600,145
|
|
20230704,101400,1923707100,66700,66700,66700,66600,217
|
|
20230704,101300,1909240000,66700,66700,66700,66600,592
|
|
20230704,101200,1869759800,66700,66700,66700,66600,1659
|
|
20230704,101100,1759109600,66700,66700,66700,66600,127
|
|
20230704,101000,1750646900,66700,66700,66700,66600,109
|
|
20230704,100900,1743384400,66700,66700,66700,66600,421
|
|
20230704,100800,1715331900,66700,66600,66700,66600,118
|
|
20230704,100700,1707469600,66700,66700,66700,66600,102
|
|
20230704,100600,1700673200,66700,66700,66700,66600,573
|
|
20230704,100500,1662505000,66700,66700,66700,66600,1293
|
|
20230704,100400,1576267500,66700,66800,66800,66700,231
|
|
20230704,100300,1560858500,66700,66800,66800,66700,113
|
|
20230704,100200,1553320500,66800,66700,66800,66700,73
|
|
20230704,100100,1548450800,66800,66800,66800,66700,169
|
|
20230704,100000,1537169700,66800,66700,66800,66700,92
|
|
20230704,095900,1531032700,66800,66700,66800,66700,74
|
|
20230704,095800,1526096500,66700,66800,66800,66700,271
|
|
20230704,095700,1508016000,66800,66700,66800,66700,108
|
|
20230704,095600,1500811800,66800,66800,66900,66700,856
|
|
20230704,095500,1443631100,66800,66800,66900,66800,208
|
|
20230704,095400,1429733900,66900,66900,66900,66800,311
|
|
20230704,095300,1408934900,66800,66800,66900,66800,236
|
|
20230704,095200,1393159600,66800,66900,66900,66800,113
|
|
20230704,095100,1385610700,66900,66900,67000,66800,1093
|
|
20230704,095000,1312500200,66900,66900,67000,66900,107
|
|
20230704,094900,1305340300,67000,66900,67000,66900,72
|
|
20230704,094800,1300522800,67000,66900,67000,66900,319
|
|
20230704,094700,1279179300,67000,67000,67000,66900,140
|
|
20230704,094600,1269809500,67000,66900,67000,66900,40
|
|
20230704,094500,1267132600,67000,67000,67000,66900,451
|
|
20230704,094400,1236945900,67100,67000,67100,67000,211
|
|
20230704,094300,1222806700,67000,67100,67100,67000,146
|
|
20230704,094200,1213022700,67100,67200,67200,67000,3269
|
|
20230704,094100,993824200,67100,67200,67200,67100,406
|
|
20230704,094000,966551300,67200,67100,67200,67100,137
|
|
20230704,093900,957350700,67200,67200,67200,67100,154
|
|
20230704,093800,947008700,67200,67100,67200,67100,154
|
|
20230704,093700,936666600,67200,67100,67200,67100,162
|
|
20230704,093600,925788800,67200,67200,67200,67100,525
|
|
20230704,093500,890535300,67100,67100,67200,67100,109
|
|
20230704,093400,883217900,67200,67100,67200,67100,109
|
|
20230704,093300,875897700,67000,67000,67100,67000,182
|
|
20230704,093200,863694700,67000,67200,67200,67000,721
|
|
20230704,093100,815305000,67100,67100,67300,67100,614
|
|
20230704,093000,774079800,67100,67100,67100,67000,264
|
|
20230704,092900,756384000,67000,67000,67100,67000,342
|
|
20230704,092800,733443200,67100,67100,67100,67000,125
|
|
20230704,092700,725064800,67000,67000,67100,67000,117
|
|
20230704,092600,717223100,67000,67100,67100,67000,124
|
|
20230704,092500,708912600,67100,67100,67100,67000,427
|
|
20230704,092400,680267100,67100,67100,67100,67000,142
|
|
20230704,092300,670746700,67100,67000,67100,67000,169
|
|
20230704,092200,659414000,67100,67100,67200,67000,478
|
|
20230704,092100,627352400,67100,67200,67200,67100,876
|
|
20230704,092000,568567300,67100,67100,67200,67100,93
|
|
20230704,091900,562324900,67200,67100,67200,67100,157
|
|
20230704,091800,551783700,67100,67200,67300,67100,704
|
|
20230704,091700,504481400,67200,67300,67300,67200,85
|
|
20230704,091600,498769300,67300,67200,67300,67200,215
|
|
20230704,091500,484317800,67200,67200,67300,67200,88
|
|
20230704,091400,478404100,67200,67200,67300,67200,76
|
|
20230704,091300,473294900,67200,67300,67400,67200,626
|
|
20230704,091200,431169000,67300,67400,67500,67300,375
|
|
20230704,091100,405895800,67400,67200,67500,67200,602
|
|
20230704,091000,365338600,67200,67500,67500,67200,448
|
|
20230704,090900,335170400,67500,67400,67500,67400,86
|
|
20230704,090800,329370700,67400,67400,67500,67300,345
|
|
20230704,090700,306106300,67500,67500,67600,67400,583
|
|
20230704,090600,266791800,67400,67200,67600,67200,880
|
|
20230704,090500,207488700,67200,67300,67300,67200,187
|
|
20230704,090400,194916600,67300,67400,67400,67200,123
|
|
20230704,090300,186638200,67300,67400,67500,67300,114
|
|
20230704,090200,178954800,67500,67200,67500,67100,387
|
|
20230704,090100,152924500,67200,67100,67300,67100,453
|
|
20230704,090000,122463100,67100,67400,67500,67000,1820
|