646 lines
37 KiB
CSV
646 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,194300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,194200,18721556400,196800,196800,196800,196800,0
|
|
20230711,194100,18721556400,196800,196800,196800,196800,0
|
|
20230711,194000,18721556400,196800,196800,196800,196800,0
|
|
20230711,193900,18721556400,196800,196800,196800,196800,0
|
|
20230711,193800,18721556400,196800,196800,196800,196800,0
|
|
20230711,193700,18721556400,196800,196800,196800,196800,0
|
|
20230711,193600,18721556400,196800,196800,196800,196800,0
|
|
20230711,193500,18721556400,196800,196800,196800,196800,0
|
|
20230711,193400,18721556400,196800,196800,196800,196800,0
|
|
20230711,193300,18721556400,196800,196800,196800,196800,0
|
|
20230711,193200,18721556400,196800,196800,196800,196800,0
|
|
20230711,193100,18721556400,196800,196800,196800,196800,0
|
|
20230711,193000,18721556400,196800,196800,196800,196800,0
|
|
20230711,192900,18721556400,196800,196800,196800,196800,0
|
|
20230711,192800,18721556400,196800,196800,196800,196800,0
|
|
20230711,192700,18721556400,196800,196800,196800,196800,0
|
|
20230711,192600,18721556400,196800,196800,196800,196800,0
|
|
20230711,192500,18721556400,196800,196800,196800,196800,0
|
|
20230711,192400,18721556400,196800,196800,196800,196800,0
|
|
20230711,192300,18721556400,196800,196800,196800,196800,0
|
|
20230711,192200,18721556400,196800,196800,196800,196800,0
|
|
20230711,192100,18721556400,196800,196800,196800,196800,0
|
|
20230711,192000,18721556400,196800,196800,196800,196800,0
|
|
20230711,191900,18721556400,196800,196800,196800,196800,0
|
|
20230711,191800,18721556400,196800,196800,196800,196800,0
|
|
20230711,191700,18721556400,196800,196800,196800,196800,0
|
|
20230711,191600,18721556400,196800,196800,196800,196800,0
|
|
20230711,191500,18721556400,196800,196800,196800,196800,0
|
|
20230711,191400,18721556400,196800,196800,196800,196800,0
|
|
20230711,191300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,191200,18721556400,196800,196800,196800,196800,0
|
|
20230711,191100,18721556400,196800,196800,196800,196800,0
|
|
20230711,191000,18721556400,196800,196800,196800,196800,0
|
|
20230711,190900,18721556400,196800,196800,196800,196800,0
|
|
20230711,190800,18721556400,196800,196800,196800,196800,0
|
|
20230711,190700,18721556400,196800,196800,196800,196800,0
|
|
20230711,190600,18721556400,196800,196800,196800,196800,0
|
|
20230711,190500,18721556400,196800,196800,196800,196800,0
|
|
20230711,190400,18721556400,196800,196800,196800,196800,0
|
|
20230711,190300,18721556400,196800,196800,196800,196800,0
|
|
20230711,190200,18721556400,196800,196800,196800,196800,0
|
|
20230711,190100,18721556400,196800,196800,196800,196800,0
|
|
20230711,190000,18721556400,196800,196800,196800,196800,0
|
|
20230711,185900,18721556400,196800,196800,196800,196800,0
|
|
20230711,185800,18721556400,196800,196800,196800,196800,0
|
|
20230711,185700,18721556400,196800,196800,196800,196800,0
|
|
20230711,185600,18721556400,196800,196800,196800,196800,0
|
|
20230711,185500,18721556400,196800,196800,196800,196800,0
|
|
20230711,185400,18721556400,196800,196800,196800,196800,0
|
|
20230711,185300,18721556400,196800,196800,196800,196800,0
|
|
20230711,185200,18721556400,196800,196800,196800,196800,0
|
|
20230711,185100,18721556400,196800,196800,196800,196800,0
|
|
20230711,185000,18721556400,196800,196800,196800,196800,0
|
|
20230711,184900,18721556400,196800,196800,196800,196800,0
|
|
20230711,184800,18721556400,196800,196800,196800,196800,0
|
|
20230711,184700,18721556400,196800,196800,196800,196800,0
|
|
20230711,184600,18721556400,196800,196800,196800,196800,0
|
|
20230711,184500,18721556400,196800,196800,196800,196800,0
|
|
20230711,184400,18721556400,196800,196800,196800,196800,0
|
|
20230711,184300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,184200,18721556400,196800,196800,196800,196800,0
|
|
20230711,184100,18721556400,196800,196800,196800,196800,0
|
|
20230711,184000,18721556400,196800,196800,196800,196800,0
|
|
20230711,183900,18721556400,196800,196800,196800,196800,0
|
|
20230711,183800,18721556400,196800,196800,196800,196800,0
|
|
20230711,183700,18721556400,196800,196800,196800,196800,0
|
|
20230711,183600,18721556400,196800,196800,196800,196800,0
|
|
20230711,183500,18721556400,196800,196800,196800,196800,0
|
|
20230711,183400,18721556400,196800,196800,196800,196800,0
|
|
20230711,183300,18721556400,196800,196800,196800,196800,0
|
|
20230711,183200,18721556400,196800,196800,196800,196800,0
|
|
20230711,183100,18721556400,196800,196800,196800,196800,0
|
|
20230711,183000,18721556400,196800,196800,196800,196800,0
|
|
20230711,182900,18721556400,196800,196800,196800,196800,0
|
|
20230711,182800,18721556400,196800,196800,196800,196800,0
|
|
20230711,182700,18721556400,196800,196800,196800,196800,0
|
|
20230711,182600,18721556400,196800,196800,196800,196800,0
|
|
20230711,182500,18721556400,196800,196800,196800,196800,0
|
|
20230711,182400,18721556400,196800,196800,196800,196800,0
|
|
20230711,182300,18721556400,196800,196800,196800,196800,0
|
|
20230711,182200,18721556400,196800,196800,196800,196800,0
|
|
20230711,182100,18721556400,196800,196800,196800,196800,0
|
|
20230711,182000,18721556400,196800,196800,196800,196800,0
|
|
20230711,181900,18721556400,196800,196800,196800,196800,0
|
|
20230711,181800,18721556400,196800,196800,196800,196800,0
|
|
20230711,181700,18721556400,196800,196800,196800,196800,0
|
|
20230711,181600,18721556400,196800,196800,196800,196800,0
|
|
20230711,181500,18721556400,196800,196800,196800,196800,0
|
|
20230711,181400,18721556400,196800,196800,196800,196800,0
|
|
20230711,181300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,181200,18721556400,196800,196800,196800,196800,0
|
|
20230711,181100,18721556400,196800,196800,196800,196800,0
|
|
20230711,181000,18721556400,196800,196800,196800,196800,0
|
|
20230711,180900,18721556400,196800,196800,196800,196800,0
|
|
20230711,180800,18721556400,196800,196800,196800,196800,0
|
|
20230711,180700,18721556400,196800,196800,196800,196800,0
|
|
20230711,180600,18721556400,196800,196800,196800,196800,0
|
|
20230711,180500,18721556400,196800,196800,196800,196800,0
|
|
20230711,180400,18721556400,196800,196800,196800,196800,0
|
|
20230711,180300,18721556400,196800,196800,196800,196800,0
|
|
20230711,180200,18721556400,196800,196800,196800,196800,0
|
|
20230711,180100,18721556400,196800,196800,196800,196800,0
|
|
20230711,180000,18721556400,196800,196800,196800,196800,0
|
|
20230711,175900,18721556400,196800,196800,196800,196800,0
|
|
20230711,175800,18721556400,196800,196800,196800,196800,0
|
|
20230711,175700,18721556400,196800,196800,196800,196800,0
|
|
20230711,175600,18721556400,196800,196800,196800,196800,0
|
|
20230711,175500,18721556400,196800,196800,196800,196800,0
|
|
20230711,175400,18721556400,196800,196800,196800,196800,0
|
|
20230711,175300,18721556400,196800,196800,196800,196800,0
|
|
20230711,175200,18721556400,196800,196800,196800,196800,0
|
|
20230711,175100,18721556400,196800,196800,196800,196800,0
|
|
20230711,175000,18721556400,196800,196800,196800,196800,0
|
|
20230711,174900,18721556400,196800,196800,196800,196800,0
|
|
20230711,174800,18721556400,196800,196800,196800,196800,0
|
|
20230711,174700,18721556400,196800,196800,196800,196800,0
|
|
20230711,174600,18721556400,196800,196800,196800,196800,0
|
|
20230711,174500,18721556400,196800,196800,196800,196800,0
|
|
20230711,174400,18721556400,196800,196800,196800,196800,0
|
|
20230711,174300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,174200,18721556400,196800,196800,196800,196800,0
|
|
20230711,174100,18721556400,196800,196800,196800,196800,0
|
|
20230711,174000,18721556400,196800,196800,196800,196800,0
|
|
20230711,173900,18721556400,196800,196800,196800,196800,0
|
|
20230711,173800,18721556400,196800,196800,196800,196800,0
|
|
20230711,173700,18721556400,196800,196800,196800,196800,0
|
|
20230711,173600,18721556400,196800,196800,196800,196800,0
|
|
20230711,173500,18721556400,196800,196800,196800,196800,0
|
|
20230711,173400,18721556400,196800,196800,196800,196800,0
|
|
20230711,173300,18721556400,196800,196800,196800,196800,0
|
|
20230711,173200,18721556400,196800,196800,196800,196800,0
|
|
20230711,173100,18721556400,196800,196800,196800,196800,0
|
|
20230711,173000,18721556400,196800,196800,196800,196800,0
|
|
20230711,172900,18721556400,196800,196800,196800,196800,0
|
|
20230711,172800,18721556400,196800,196800,196800,196800,0
|
|
20230711,172700,18721556400,196800,196800,196800,196800,0
|
|
20230711,172600,18721556400,196800,196800,196800,196800,0
|
|
20230711,172500,18721556400,196800,196800,196800,196800,0
|
|
20230711,172400,18721556400,196800,196800,196800,196800,0
|
|
20230711,172300,18721556400,196800,196800,196800,196800,0
|
|
20230711,172200,18721556400,196800,196800,196800,196800,0
|
|
20230711,172100,18721556400,196800,196800,196800,196800,0
|
|
20230711,172000,18721556400,196800,196800,196800,196800,0
|
|
20230711,171900,18721556400,196800,196800,196800,196800,0
|
|
20230711,171800,18721556400,196800,196800,196800,196800,0
|
|
20230711,171700,18721556400,196800,196800,196800,196800,0
|
|
20230711,171600,18721556400,196800,196800,196800,196800,0
|
|
20230711,171500,18721556400,196800,196800,196800,196800,0
|
|
20230711,171400,18721556400,196800,196800,196800,196800,0
|
|
20230711,171300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,171200,18721556400,196800,196800,196800,196800,0
|
|
20230711,171100,18721556400,196800,196800,196800,196800,0
|
|
20230711,171000,18721556400,196800,196800,196800,196800,0
|
|
20230711,170900,18721556400,196800,196800,196800,196800,0
|
|
20230711,170800,18721556400,196800,196800,196800,196800,0
|
|
20230711,170700,18721556400,196800,196800,196800,196800,0
|
|
20230711,170600,18721556400,196800,196800,196800,196800,0
|
|
20230711,170500,18721556400,196800,196800,196800,196800,0
|
|
20230711,170400,18721556400,196800,196800,196800,196800,0
|
|
20230711,170300,18721556400,196800,196800,196800,196800,0
|
|
20230711,170200,18721556400,196800,196800,196800,196800,0
|
|
20230711,170100,18721556400,196800,196800,196800,196800,0
|
|
20230711,170000,18721556400,196800,196800,196800,196800,0
|
|
20230711,165900,18721556400,196800,196800,196800,196800,0
|
|
20230711,165800,18721556400,196800,196800,196800,196800,0
|
|
20230711,165700,18721556400,196800,196800,196800,196800,0
|
|
20230711,165600,18721556400,196800,196800,196800,196800,0
|
|
20230711,165500,18721556400,196800,196800,196800,196800,0
|
|
20230711,165400,18721556400,196800,196800,196800,196800,0
|
|
20230711,165300,18721556400,196800,196800,196800,196800,0
|
|
20230711,165200,18721556400,196800,196800,196800,196800,0
|
|
20230711,165100,18721556400,196800,196800,196800,196800,0
|
|
20230711,165000,18721556400,196800,196800,196800,196800,0
|
|
20230711,164900,18721556400,196800,196800,196800,196800,0
|
|
20230711,164800,18721556400,196800,196800,196800,196800,0
|
|
20230711,164700,18721556400,196800,196800,196800,196800,0
|
|
20230711,164600,18721556400,196800,196800,196800,196800,0
|
|
20230711,164500,18721556400,196800,196800,196800,196800,0
|
|
20230711,164400,18721556400,196800,196800,196800,196800,0
|
|
20230711,164300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,164200,18721556400,196800,196800,196800,196800,0
|
|
20230711,164100,18721556400,196800,196800,196800,196800,0
|
|
20230711,164000,18721556400,196800,196800,196800,196800,0
|
|
20230711,163900,18721556400,196800,196800,196800,196800,0
|
|
20230711,163800,18721556400,196800,196800,196800,196800,0
|
|
20230711,163700,18721556400,196800,196800,196800,196800,0
|
|
20230711,163600,18721556400,196800,196800,196800,196800,0
|
|
20230711,163500,18721556400,196800,196800,196800,196800,0
|
|
20230711,163400,18721556400,196800,196800,196800,196800,0
|
|
20230711,163300,18721556400,196800,196800,196800,196800,0
|
|
20230711,163200,18721556400,196800,196800,196800,196800,0
|
|
20230711,163100,18721556400,196800,196800,196800,196800,0
|
|
20230711,163000,18721556400,196800,196800,196800,196800,0
|
|
20230711,162900,18721556400,196800,196800,196800,196800,0
|
|
20230711,162800,18721556400,196800,196800,196800,196800,0
|
|
20230711,162700,18721556400,196800,196800,196800,196800,0
|
|
20230711,162600,18721556400,196800,196800,196800,196800,0
|
|
20230711,162500,18721556400,196800,196800,196800,196800,0
|
|
20230711,162400,18721556400,196800,196800,196800,196800,0
|
|
20230711,162300,18721556400,196800,196800,196800,196800,0
|
|
20230711,162200,18721556400,196800,196800,196800,196800,0
|
|
20230711,162100,18721556400,196800,196800,196800,196800,0
|
|
20230711,162000,18721556400,196800,196800,196800,196800,0
|
|
20230711,161900,18721556400,196800,196800,196800,196800,0
|
|
20230711,161800,18721556400,196800,196800,196800,196800,0
|
|
20230711,161700,18721556400,196800,196800,196800,196800,0
|
|
20230711,161600,18721556400,196800,196800,196800,196800,0
|
|
20230711,161500,18721556400,196800,196800,196800,196800,0
|
|
20230711,161400,18721556400,196800,196800,196800,196800,0
|
|
20230711,161300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,161200,18721556400,196800,196800,196800,196800,0
|
|
20230711,161100,18721556400,196800,196800,196800,196800,0
|
|
20230711,161000,18721556400,196800,196800,196800,196800,0
|
|
20230711,160900,18721556400,196800,196800,196800,196800,0
|
|
20230711,160800,18721556400,196800,196800,196800,196800,0
|
|
20230711,160700,18721556400,196800,196800,196800,196800,0
|
|
20230711,160600,18721556400,196800,196800,196800,196800,0
|
|
20230711,160500,18721556400,196800,196800,196800,196800,0
|
|
20230711,160400,18721556400,196800,196800,196800,196800,0
|
|
20230711,160300,18721556400,196800,196800,196800,196800,0
|
|
20230711,160200,18721556400,196800,196800,196800,196800,0
|
|
20230711,160100,18721556400,196800,196800,196800,196800,0
|
|
20230711,160000,18721556400,196800,196800,196800,196800,0
|
|
20230711,155900,18721556400,196800,196800,196800,196800,0
|
|
20230711,155800,18721556400,196800,196800,196800,196800,0
|
|
20230711,155700,18721556400,196800,196800,196800,196800,0
|
|
20230711,155600,18721556400,196800,196800,196800,196800,0
|
|
20230711,155500,18721556400,196800,196800,196800,196800,0
|
|
20230711,155400,18721556400,196800,196800,196800,196800,0
|
|
20230711,155300,18721556400,196800,196800,196800,196800,0
|
|
20230711,155200,18721556400,196800,196800,196800,196800,0
|
|
20230711,155100,18721556400,196800,196800,196800,196800,0
|
|
20230711,155000,18721556400,196800,196800,196800,196800,0
|
|
20230711,154900,18721556400,196800,196800,196800,196800,0
|
|
20230711,154800,18721556400,196800,196800,196800,196800,0
|
|
20230711,154700,18721556400,196800,196800,196800,196800,0
|
|
20230711,154600,18721556400,196800,196800,196800,196800,0
|
|
20230711,154500,18721556400,196800,196800,196800,196800,0
|
|
20230711,154400,18721556400,196800,196800,196800,196800,0
|
|
20230711,154300,18721556400,196800,196800,196800,196800,5888
|
|
20230711,154200,18721556400,196800,196800,196800,196800,0
|
|
20230711,154100,18721556400,196800,196800,196800,196800,0
|
|
20230711,154000,18721556400,196800,196800,196800,196800,0
|
|
20230711,153900,18721556400,196800,196800,196800,196800,0
|
|
20230711,153800,18721556400,196800,196800,196800,196800,0
|
|
20230711,153700,18721556400,196800,196800,196800,196800,0
|
|
20230711,153600,18721556400,196800,196800,196800,196800,0
|
|
20230711,153500,18721556400,196800,196800,196800,196800,0
|
|
20230711,153400,18721556400,196800,196800,196800,196800,0
|
|
20230711,153300,18721556400,196800,196800,196800,196800,0
|
|
20230711,153200,18721556400,196800,196800,196800,196800,0
|
|
20230711,153100,18721556400,196800,196800,196800,196800,0
|
|
20230711,153000,18721556400,196800,196800,196800,196800,5888
|
|
20230711,152900,17562798000,196200,196200,196200,196200,0
|
|
20230711,152800,17562798000,196200,196200,196200,196200,0
|
|
20230711,152700,17562798000,196200,196200,196200,196200,0
|
|
20230711,152600,17562798000,196200,196200,196200,196200,0
|
|
20230711,152500,17562798000,196200,196200,196200,196200,0
|
|
20230711,152400,17562798000,196200,196200,196200,196200,0
|
|
20230711,152300,17562798000,196200,196200,196200,196200,0
|
|
20230711,152200,17562798000,196200,196200,196200,196200,0
|
|
20230711,152100,17562798000,196200,196200,196200,196200,0
|
|
20230711,152000,17562798000,196200,196200,196200,196200,0
|
|
20230711,151900,17562798000,196200,196700,196700,196100,147
|
|
20230711,151800,17533917200,196700,196300,196700,196200,471
|
|
20230711,151700,17441395000,196200,196300,196400,196200,366
|
|
20230711,151600,17369556500,196300,196100,196400,196100,248
|
|
20230711,151500,17320886700,196100,196000,196100,196000,290
|
|
20230711,151400,17264026300,196000,196400,196400,196000,557
|
|
20230711,151300,17154721200,196400,196400,196500,196200,446
|
|
20230711,151200,17067150600,196400,196400,196500,196400,139
|
|
20230711,151100,17039849900,196400,196600,196700,196400,261
|
|
20230711,151000,16988557800,196700,196600,196700,196600,127
|
|
20230711,150900,16963583200,196700,196800,196800,196600,293
|
|
20230711,150800,16905949100,196700,196700,196800,196700,39
|
|
20230711,150700,16898277500,196700,196900,196900,196400,472
|
|
20230711,150600,16805451800,196800,196600,196900,196600,305
|
|
20230711,150500,16745440300,196700,196800,197000,196700,734
|
|
20230711,150400,16600932800,196800,196900,197000,196800,408
|
|
20230711,150300,16520597800,196900,196800,197000,196700,203
|
|
20230711,150200,16480633600,196700,196900,197000,196700,527
|
|
20230711,150100,16376895300,196900,196800,196900,196600,488
|
|
20230711,150000,16280855100,196800,196800,196900,196800,393
|
|
20230711,145900,16203496100,196800,196700,196900,196700,300
|
|
20230711,145800,16144456500,196700,196500,196700,196500,365
|
|
20230711,145700,16072690700,196600,196300,196600,196200,298
|
|
20230711,145600,16014165100,196200,196200,196300,196200,142
|
|
20230711,145500,15986298300,196200,196200,196300,196200,104
|
|
20230711,145400,15965889700,196200,196300,196300,196200,113
|
|
20230711,145300,15943715800,196200,196200,196400,196100,197
|
|
20230711,145200,15905048400,196100,196000,196500,195900,171
|
|
20230711,145100,15871523200,196000,196100,196100,195800,683
|
|
20230711,145000,15737700900,196100,196100,196200,196000,173
|
|
20230711,144900,15703777400,196100,196400,196400,196100,390
|
|
20230711,144800,15627213700,196400,196400,196500,196400,316
|
|
20230711,144700,15565149500,196300,196300,196400,196300,154
|
|
20230711,144600,15534912600,196300,196200,196300,196100,214
|
|
20230711,144500,15492923300,196200,196000,196200,196000,227
|
|
20230711,144400,15448412900,196000,195900,196100,195900,375
|
|
20230711,144300,15374926900,195900,196000,196100,195900,460
|
|
20230711,144200,15284767400,196000,196000,196100,196000,137
|
|
20230711,144100,15257913300,196100,196100,196200,195900,426
|
|
20230711,144000,15174391800,196200,195900,196400,195900,322
|
|
20230711,143900,15111265400,195900,196000,196100,195900,390
|
|
20230711,143800,15034827100,196000,196300,196300,196000,396
|
|
20230711,143700,14957177600,196300,196100,196400,196100,188
|
|
20230711,143600,14920290200,196100,195700,196100,195700,190
|
|
20230711,143500,14883077700,195700,196100,196100,195300,1614
|
|
20230711,143400,14567582200,196100,196300,196500,196000,189
|
|
20230711,143300,14530490600,196500,196300,196500,196200,190
|
|
20230711,143200,14493192500,196300,196300,196600,196300,210
|
|
20230711,143100,14451954200,196600,196400,196600,196300,256
|
|
20230711,143000,14401660000,196400,196300,196600,196200,308
|
|
20230711,142900,14341161100,196200,196100,196200,196100,112
|
|
20230711,142800,14319191200,196100,196200,196300,196100,151
|
|
20230711,142700,14289570100,196200,196300,196300,196200,195
|
|
20230711,142600,14251306500,196200,196400,196700,196000,695
|
|
20230711,142500,14114927500,196400,196300,196600,196300,108
|
|
20230711,142400,14093717200,196300,196500,196500,196300,183
|
|
20230711,142300,14057771100,196500,196400,196500,196400,192
|
|
20230711,142200,14020056400,196400,196500,196500,196400,154
|
|
20230711,142100,13989806000,196400,196300,196500,196300,223
|
|
20230711,142000,13946024700,196300,196400,196500,196300,165
|
|
20230711,141900,13913615200,196400,196500,196500,196400,207
|
|
20230711,141800,13872955300,196400,196400,196500,196400,148
|
|
20230711,141700,13843884000,196400,196300,196500,196300,157
|
|
20230711,141600,13813053300,196300,196400,196500,196300,179
|
|
20230711,141500,13777897400,196400,196400,196500,196400,104
|
|
20230711,141400,13757467400,196500,196400,196500,196300,257
|
|
20230711,141300,13706993700,196400,196400,196500,196400,398
|
|
20230711,141200,13628799000,196400,196300,196500,196300,308
|
|
20230711,141100,13568310400,196300,196300,196400,196200,97
|
|
20230711,141000,13549267100,196200,196300,196400,196100,234
|
|
20230711,140900,13503350500,196200,196200,196300,196200,109
|
|
20230711,140800,13481962800,196200,196200,196300,196200,108
|
|
20230711,140700,13460768100,196200,196300,196400,196200,326
|
|
20230711,140600,13396773100,196300,196300,196400,196300,351
|
|
20230711,140500,13327864300,196300,196400,196400,196300,93
|
|
20230711,140400,13309604000,196300,196200,196400,196200,182
|
|
20230711,140300,13273884400,196200,196300,196300,196200,168
|
|
20230711,140200,13240916600,196200,196200,196300,196200,168
|
|
20230711,140100,13207946600,196200,196100,196300,196100,153
|
|
20230711,140000,13177927300,196200,196200,196300,196100,105
|
|
20230711,135900,13157324400,196200,196200,196400,196100,251
|
|
20230711,135800,13108051400,196100,196300,196400,196100,149
|
|
20230711,135700,13078800800,196300,196300,196500,196300,154
|
|
20230711,135600,13048553400,196300,196100,196400,196100,68
|
|
20230711,135500,13035207100,196100,196400,196700,196100,262
|
|
20230711,135400,12983740300,196400,196400,196500,196300,195
|
|
20230711,135300,12945442200,196300,196100,196500,196100,207
|
|
20230711,135200,12904814800,196100,196100,196500,196100,130
|
|
20230711,135100,12879303000,196200,196100,196400,196000,137
|
|
20230711,135000,12852431200,196100,196300,196300,196100,126
|
|
20230711,134900,12827711000,196300,196100,196500,196100,144
|
|
20230711,134800,12799447000,196000,196200,196500,196000,335
|
|
20230711,134700,12733740400,196200,196300,196500,196200,261
|
|
20230711,134600,12682492700,196200,196200,196500,196200,112
|
|
20230711,134500,12660508400,196200,196200,196400,196100,137
|
|
20230711,134400,12633622500,196400,196200,196400,196100,220
|
|
20230711,134300,12590437000,196100,196100,196400,196100,162
|
|
20230711,134200,12558654200,196000,196300,196500,196000,285
|
|
20230711,134100,12502735800,196300,196400,196600,196300,98
|
|
20230711,134000,12483484100,196500,196300,196700,196300,97
|
|
20230711,133900,12464427000,196300,196500,196500,196200,146
|
|
20230711,133800,12435748100,196400,196400,196600,196400,138
|
|
20230711,133700,12408636700,196400,196500,196600,196400,128
|
|
20230711,133600,12383491900,196500,196000,196500,196000,298
|
|
20230711,133500,12324990600,196000,196000,196100,196000,122
|
|
20230711,133400,12301074300,196000,196000,196100,196000,187
|
|
20230711,133300,12264411300,196000,196000,196100,196000,136
|
|
20230711,133200,12237751300,196000,196000,196100,195800,187
|
|
20230711,133100,12201099600,195900,196000,196100,195800,443
|
|
20230711,133000,12114281500,195900,195900,196000,195900,159
|
|
20230711,132900,12083125700,196000,195900,196000,195900,128
|
|
20230711,132800,12058044700,196000,195900,196100,195900,168
|
|
20230711,132700,12025116100,195900,195900,196000,195800,96
|
|
20230711,132600,12006308100,195800,195900,196000,195800,113
|
|
20230711,132500,11984174100,196000,195800,196000,195700,104
|
|
20230711,132400,11963814100,195600,195600,196300,195600,520
|
|
20230711,132300,11862003000,195600,195800,196000,195600,477
|
|
20230711,132200,11768676000,195700,195800,195900,195700,158
|
|
20230711,132100,11737747500,195700,195900,196400,195600,483
|
|
20230711,132000,11643201300,196000,195800,196000,195800,159
|
|
20230711,131900,11612050300,195900,195800,196000,195800,118
|
|
20230711,131800,11588935700,195800,196000,196100,195800,162
|
|
20230711,131700,11557200800,196000,195800,196000,195700,650
|
|
20230711,131600,11429927900,195700,196000,196200,195700,461
|
|
20230711,131500,11339617000,196000,195900,196100,195900,233
|
|
20230711,131400,11293947100,195900,196000,196200,195900,218
|
|
20230711,131300,11251221400,196400,196100,196400,196000,116
|
|
20230711,131200,11228472300,196100,196200,196500,196100,215
|
|
20230711,131100,11186288900,196200,196200,196200,196100,122
|
|
20230711,131000,11162355500,196200,196200,196600,196100,127
|
|
20230711,130900,11137424700,196100,196200,196200,196100,89
|
|
20230711,130800,11119966000,196200,196200,196400,196000,163
|
|
20230711,130700,11087982400,196200,196300,196400,196200,147
|
|
20230711,130600,11059120700,196200,196200,196300,196200,99
|
|
20230711,130500,11039693600,196300,196200,196600,196200,158
|
|
20230711,130400,11008676800,196200,196300,196300,196200,86
|
|
20230711,130300,10991797700,196300,196200,196300,196200,244
|
|
20230711,130200,10943913600,196200,196300,196300,196200,74
|
|
20230711,130100,10929392500,196300,196400,196400,196100,150
|
|
20230711,130000,10899949700,196300,196400,196400,196300,62
|
|
20230711,125900,10887776700,196400,196500,196700,196300,233
|
|
20230711,125800,10842004900,196300,196300,196400,196300,43
|
|
20230711,125700,10833562500,196300,196400,196600,196300,225
|
|
20230711,125600,10789379800,196300,196400,196500,196300,82
|
|
20230711,125500,10773274100,196400,196400,196700,196400,146
|
|
20230711,125400,10744588400,196400,196300,196500,196300,162
|
|
20230711,125300,10712776800,196400,196300,196700,196300,98
|
|
20230711,125200,10693528200,196300,196000,196300,196000,125
|
|
20230711,125100,10669009800,196100,196000,196200,196000,186
|
|
20230711,125000,10632526300,195900,196000,196200,195800,124
|
|
20230711,124900,10608223900,196000,196000,196100,195800,282
|
|
20230711,124800,10552970700,196000,196100,196100,195900,262
|
|
20230711,124700,10501624600,196100,196300,196300,196000,208
|
|
20230711,124600,10460833300,196300,196200,196300,196100,160
|
|
20230711,124500,10429443400,196200,196200,196300,196100,107
|
|
20230711,124400,10408452100,196100,196100,196300,195900,216
|
|
20230711,124300,10366092300,195900,195900,196100,195800,594
|
|
20230711,124200,10249674000,195900,196000,196000,195800,278
|
|
20230711,124100,10195210300,195900,195900,196000,195900,142
|
|
20230711,124000,10167384800,196000,195900,196000,195900,156
|
|
20230711,123900,10136812700,195900,196100,196100,195900,147
|
|
20230711,123800,10107995300,196100,196300,196300,196100,112
|
|
20230711,123700,10086019000,196200,196400,196400,195900,169
|
|
20230711,123600,10052852400,196300,196100,196300,195900,441
|
|
20230711,123500,9966397000,196100,196100,196400,196100,238
|
|
20230711,123400,9919713900,196200,196100,196300,196100,167
|
|
20230711,123300,9886947800,196200,196000,196200,196000,127
|
|
20230711,123200,9862047900,196000,196300,196300,196000,184
|
|
20230711,123100,9825954500,196400,196200,196400,196100,155
|
|
20230711,123000,9795529000,196200,196300,196400,196000,79
|
|
20230711,122900,9780029000,196000,196200,196400,196000,139
|
|
20230711,122800,9752751100,196300,196200,196300,196200,69
|
|
20230711,122700,9739209700,196100,196300,196300,196000,98
|
|
20230711,122600,9719989500,196100,196300,196300,196100,178
|
|
20230711,122500,9685064100,196300,196300,196400,196300,131
|
|
20230711,122400,9659345100,196300,196300,196600,196300,236
|
|
20230711,122300,9612992500,196300,196500,196700,196300,150
|
|
20230711,122200,9583518500,196400,196300,196500,196300,125
|
|
20230711,122100,9558971900,196300,196300,196400,196300,79
|
|
20230711,122000,9543459000,196300,196500,196900,196300,159
|
|
20230711,121900,9512209000,196500,196500,196600,196400,129
|
|
20230711,121800,9486860000,196500,196600,196800,196500,233
|
|
20230711,121700,9441050700,196500,196500,196500,196300,130
|
|
20230711,121600,9415517600,196400,196600,196600,196400,150
|
|
20230711,121500,9386040700,196500,196400,196600,196400,53
|
|
20230711,121400,9375627600,196500,196400,196600,196400,153
|
|
20230711,121300,9345566100,196400,196200,196500,196100,100
|
|
20230711,121200,9325932400,196300,196100,196400,196100,133
|
|
20230711,121100,9299832500,196300,196200,196400,196100,174
|
|
20230711,121000,9265683000,196200,196300,196300,196100,97
|
|
20230711,120900,9246653500,196200,196100,196500,196100,181
|
|
20230711,120800,9211142600,196000,196000,196500,196000,260
|
|
20230711,120700,9160098300,196000,195900,196100,195900,211
|
|
20230711,120600,9118741300,195900,196300,196500,195900,151
|
|
20230711,120500,9089106900,196200,196200,196400,196200,139
|
|
20230711,120400,9061814300,196200,196100,196200,196000,102
|
|
20230711,120300,9041812700,196000,196000,196400,195700,472
|
|
20230711,120200,8949395400,196000,195800,196000,195800,62
|
|
20230711,120100,8937250300,195800,195900,195900,195800,128
|
|
20230711,120000,8912178800,195900,195900,196100,195800,161
|
|
20230711,115900,8880634300,196000,195800,196000,195800,170
|
|
20230711,115800,8847332500,195700,195700,196000,195700,117
|
|
20230711,115700,8824425700,195700,195700,195700,195600,137
|
|
20230711,115600,8797622700,195600,195600,195800,195600,112
|
|
20230711,115500,8775706500,195600,195700,195800,195600,150
|
|
20230711,115400,8746355100,195700,195700,196000,195700,154
|
|
20230711,115300,8716203200,195700,195600,195800,195600,80
|
|
20230711,115200,8700547700,195600,195700,195800,195600,152
|
|
20230711,115100,8670806900,195800,195800,195800,195600,112
|
|
20230711,115000,8648888700,195600,195600,195800,195500,123
|
|
20230711,114900,8624827300,195600,195500,195700,195500,154
|
|
20230711,114800,8594708200,195500,195600,195600,195400,154
|
|
20230711,114700,8564602700,195500,195700,195800,195500,446
|
|
20230711,114600,8477352400,195700,196000,196000,195700,97
|
|
20230711,114500,8458364100,195700,195800,196000,195700,81
|
|
20230711,114400,8442500900,195800,195700,195900,195700,173
|
|
20230711,114300,8408629400,195700,195800,196000,195700,154
|
|
20230711,114200,8378469400,195800,195800,195900,195800,65
|
|
20230711,114100,8365741700,195800,195400,196000,195400,208
|
|
20230711,114000,8325029800,195500,195500,195500,195400,180
|
|
20230711,113900,8289846500,195500,195600,195700,195400,477
|
|
20230711,113800,8196579900,195600,195800,195900,195600,180
|
|
20230711,113700,8161349100,195900,195900,195900,195800,121
|
|
20230711,113600,8137652000,195800,195800,196000,195800,90
|
|
20230711,113500,8120023400,195800,195900,196000,195800,189
|
|
20230711,113400,8082999900,195800,195900,195900,195800,221
|
|
20230711,113300,8039714600,195800,195900,196000,195800,269
|
|
20230711,113200,7987022400,195900,195900,196000,195800,106
|
|
20230711,113100,7966260500,195800,195800,195900,195800,114
|
|
20230711,113000,7943934300,195800,195800,195900,195700,162
|
|
20230711,112900,7912215700,195700,195800,195800,195700,77
|
|
20230711,112800,7897144500,195800,195800,195900,195700,137
|
|
20230711,112700,7870324300,195700,195700,195800,195600,307
|
|
20230711,112600,7810246600,195700,195600,195700,195600,272
|
|
20230711,112500,7757021900,195600,195700,195700,195600,121
|
|
20230711,112400,7733348500,195600,195700,195700,195600,102
|
|
20230711,112300,7713392600,195600,195700,195700,195600,67
|
|
20230711,112200,7700286100,195700,195700,195800,195600,67
|
|
20230711,112100,7687176000,195900,195800,195900,195600,104
|
|
20230711,112000,7666825900,195600,195800,195900,195600,155
|
|
20230711,111900,7636495700,195600,195700,195700,195600,128
|
|
20230711,111800,7611454600,195600,195700,195700,195600,155
|
|
20230711,111700,7581129200,195600,195700,195700,195600,86
|
|
20230711,111600,7564302600,195600,195800,195800,195500,494
|
|
20230711,111500,7467677700,195700,195600,195800,195600,178
|
|
20230711,111400,7432851400,195600,195600,195700,195600,194
|
|
20230711,111300,7394898100,195600,195700,195900,195600,89
|
|
20230711,111200,7377480800,195800,195700,195800,195600,150
|
|
20230711,111100,7348134800,195700,195700,195700,195600,123
|
|
20230711,111000,7324067100,195700,195700,195700,195600,186
|
|
20230711,110900,7287676500,195600,195600,195700,195600,46
|
|
20230711,110800,7278678600,195600,195700,195800,195600,204
|
|
20230711,110700,7238756200,195700,195900,195900,195700,142
|
|
20230711,110600,7210956800,195800,195500,196000,195500,469
|
|
20230711,110500,7119197800,195500,195600,195600,195500,249
|
|
20230711,110400,7070496600,195600,195600,195700,195600,248
|
|
20230711,110300,7021984300,195700,195600,195700,195600,176
|
|
20230711,110200,6987556700,195600,195700,195700,195600,93
|
|
20230711,110100,6969361500,195800,195800,195900,195700,382
|
|
20230711,110000,6894585600,195800,195800,195900,195800,60
|
|
20230711,105900,6882835100,195800,196000,196000,195800,206
|
|
20230711,105800,6842479900,196000,196000,196100,196000,87
|
|
20230711,105700,6825423400,196000,196000,196100,196000,83
|
|
20230711,105600,6809151700,196000,196000,196100,196000,74
|
|
20230711,105500,6794646900,196100,196200,196200,196100,375
|
|
20230711,105400,6721094700,196100,196100,196300,196100,254
|
|
20230711,105300,6671262700,196400,196400,196500,196200,277
|
|
20230711,105200,6616873500,196400,196500,196600,196400,110
|
|
20230711,105100,6595254100,196500,196500,196600,196400,192
|
|
20230711,105000,6557526000,196500,196500,196600,196400,132
|
|
20230711,104900,6531583600,196500,196400,196600,196400,390
|
|
20230711,104800,6454934700,196300,196500,196500,196300,86
|
|
20230711,104700,6438047500,196500,195900,196500,195900,223
|
|
20230711,104600,6394304400,196000,196000,196000,195900,307
|
|
20230711,104500,6334145100,195900,195900,196000,195800,212
|
|
20230711,104400,6292610200,195800,195900,195900,195700,324
|
|
20230711,104300,6229170000,195800,195800,195900,195700,162
|
|
20230711,104200,6197450300,195900,195900,196000,195700,353
|
|
20230711,104100,6128327700,195800,195900,195900,195700,130
|
|
20230711,104000,6102873100,195900,195800,195900,195700,498
|
|
20230711,103900,6005356400,195900,195900,196000,195800,132
|
|
20230711,103800,5979497300,195900,196200,196200,195800,441
|
|
20230711,103700,5893120200,196100,196000,196300,196000,364
|
|
20230711,103600,5821718000,195900,195900,196000,195800,358
|
|
20230711,103500,5751587100,195900,196000,196200,195900,344
|
|
20230711,103400,5684143000,196200,195600,196200,195600,510
|
|
20230711,103300,5584279300,195600,196000,196000,195600,458
|
|
20230711,103200,5494600600,196000,195900,196100,195900,248
|
|
20230711,103100,5445988300,195900,196000,196000,195800,299
|
|
20230711,103000,5387409200,196000,196200,196200,196000,233
|
|
20230711,102900,5341711500,196200,196400,196400,196100,353
|
|
20230711,102800,5272425700,196500,196400,196500,196400,230
|
|
20230711,102700,5227239600,196500,196500,196500,196400,60
|
|
20230711,102600,5215452100,196500,196700,196700,196500,150
|
|
20230711,102500,5185970100,196800,196500,196800,196500,301
|
|
20230711,102400,5126769400,196500,196800,197000,196300,440
|
|
20230711,102300,5040223300,196800,196900,197200,196700,225
|
|
20230711,102200,4995916600,196800,197200,197200,196700,357
|
|
20230711,102100,4925591300,197200,197100,197300,197100,139
|
|
20230711,102000,4898180000,197200,197200,197300,197100,77
|
|
20230711,101900,4882995900,197200,197500,197500,197100,226
|
|
20230711,101800,4838399900,197300,197400,197400,197100,163
|
|
20230711,101700,4806237700,197400,197700,197700,197400,221
|
|
20230711,101600,4762578400,197800,198000,198100,197700,492
|
|
20230711,101500,4665243700,197900,198000,198100,197900,130
|
|
20230711,101400,4639502200,198000,198000,198200,197900,208
|
|
20230711,101300,4598301500,198000,198300,198300,197900,161
|
|
20230711,101200,4566424500,198000,198000,198300,197900,103
|
|
20230711,101100,4546021700,197900,198400,198400,197900,450
|
|
20230711,101000,4456850400,198400,198300,198400,198300,61
|
|
20230711,100900,4444749900,198200,198400,198500,198200,375
|
|
20230711,100800,4370377500,198300,198400,198500,198200,181
|
|
20230711,100700,4334475100,198400,198500,198500,198400,95
|
|
20230711,100600,4315625300,198400,198400,198500,198300,71
|
|
20230711,100500,4301537100,198300,198500,198500,198300,50
|
|
20230711,100400,4291615400,198500,198300,198700,198300,113
|
|
20230711,100300,4269189100,198300,198300,198400,198200,105
|
|
20230711,100200,4248367500,198400,198700,198700,198300,314
|
|
20230711,100100,4186051700,198700,198900,198900,198600,200
|
|
20230711,100000,4146291400,199200,199500,199500,199000,165
|
|
20230711,095900,4113433900,199500,199300,199500,199200,258
|
|
20230711,095800,4061995100,199200,199400,199400,199200,214
|
|
20230711,095700,4019347200,199200,199400,199400,199100,213
|
|
20230711,095600,3976889000,199400,199600,199700,199400,427
|
|
20230711,095500,3891658700,199700,199700,199700,199600,277
|
|
20230711,095400,3836343600,199700,199600,199700,199500,498
|
|
20230711,095300,3736934500,199600,199500,199600,199500,315
|
|
20230711,095200,3674067500,199400,199500,199600,199400,566
|
|
20230711,095100,3561133100,199500,199200,199500,199200,185
|
|
20230711,095000,3524257300,199200,199100,199200,199000,201
|
|
20230711,094900,3484236500,199100,199000,199100,198700,329
|
|
20230711,094800,3418760700,199100,199400,199400,199100,257
|
|
20230711,094700,3367573900,199500,199600,199700,199500,326
|
|
20230711,094600,3302514500,199600,199600,199700,199500,429
|
|
20230711,094500,3216871400,199700,199600,199700,199600,293
|
|
20230711,094400,3158359900,199600,199500,199600,199500,743
|
|
20230711,094300,3010112200,199400,199400,199500,199400,426
|
|
20230711,094200,2925132300,199500,199300,199500,199200,714
|
|
20230711,094100,2782801900,199300,199200,199300,199200,253
|
|
20230711,094000,2732389200,199200,199100,199300,199100,377
|
|
20230711,093900,2657279100,199100,199100,199100,199000,406
|
|
20230711,093800,2576444800,199100,198900,199100,198800,2394
|
|
20230711,093700,2100057000,198900,198900,199000,198900,338
|
|
20230711,093600,2032817300,198900,198700,198900,198700,428
|
|
20230711,093500,1947728200,198700,198500,198700,198500,507
|
|
20230711,093400,1847029000,198500,198400,198500,198400,466
|
|
20230711,093300,1754559700,198400,198400,198500,198400,216
|
|
20230711,093200,1711700500,198400,198400,198400,198300,32
|
|
20230711,093100,1705351800,198400,198300,198400,198300,51
|
|
20230711,093000,1695235900,198300,198400,198400,198300,62
|
|
20230711,092900,1682935600,198400,198400,198400,198300,185
|
|
20230711,092800,1646235700,198400,198200,198400,198000,270
|
|
20230711,092700,1592710000,198300,197900,198300,197900,137
|
|
20230711,092600,1565545400,198300,198300,198300,198300,8
|
|
20230711,092500,1563959000,198300,198300,198300,198300,71
|
|
20230711,092400,1549879700,198300,198400,198400,198000,295
|
|
20230711,092300,1491435600,198400,198500,198600,198400,286
|
|
20230711,092200,1434673700,198500,198100,198500,198100,180
|
|
20230711,092100,1398965800,198100,198500,198500,198100,381
|
|
20230711,092000,1323385300,198400,198400,198600,198400,532
|
|
20230711,091900,1217786000,198400,198000,198500,198000,1149
|
|
20230711,091800,989925600,198100,198100,198100,198000,37
|
|
20230711,091700,982598600,197900,198000,198100,197900,155
|
|
20230711,091600,951905500,198000,197900,198200,197900,252
|
|
20230711,091500,902018800,198000,198000,198200,197900,656
|
|
20230711,091400,772094200,198000,197900,198000,197900,62
|
|
20230711,091300,759823700,198000,197800,198000,197800,60
|
|
20230711,091200,747947300,197900,197700,197900,197700,71
|
|
20230711,091100,733902600,198000,197600,198000,197600,679
|
|
20230711,091000,599598200,197600,197400,197600,197300,295
|
|
20230711,090900,541351100,197300,197500,197500,197300,178
|
|
20230711,090800,506214100,197500,197500,197600,197500,169
|
|
20230711,090700,472835000,197600,197500,197600,196700,45
|
|
20230711,090600,463949700,196700,197600,197700,196700,329
|
|
20230711,090500,399078800,197600,197000,197700,197000,177
|
|
20230711,090400,364143800,197000,197300,197700,196900,160
|
|
20230711,090300,332585000,197200,197200,197800,197100,189
|
|
20230711,090200,295259600,197200,196900,197800,196900,313
|
|
20230711,090100,233508700,197200,196700,197300,196400,575
|
|
20230711,090000,120294000,196500,195600,196500,195600,614
|