628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,192400,5021842300,62700,62700,62700,62700,0
|
|
20230705,192300,5021842300,62700,62700,62700,62700,0
|
|
20230705,192200,5021842300,62700,62700,62700,62700,0
|
|
20230705,192100,5021842300,62700,62700,62700,62700,0
|
|
20230705,192000,5021842300,62700,62700,62700,62700,0
|
|
20230705,191900,5021842300,62700,62700,62700,62700,0
|
|
20230705,191800,5021842300,62700,62700,62700,62700,0
|
|
20230705,191700,5021842300,62700,62700,62700,62700,0
|
|
20230705,191600,5021842300,62700,62700,62700,62700,0
|
|
20230705,191500,5021842300,62700,62700,62700,62700,0
|
|
20230705,191400,5021842300,62700,62700,62700,62700,0
|
|
20230705,191300,5021842300,62700,62700,62700,62700,0
|
|
20230705,191200,5021842300,62700,62700,62700,62700,0
|
|
20230705,191100,5021842300,62700,62700,62700,62700,0
|
|
20230705,191000,5021842300,62700,62700,62700,62700,0
|
|
20230705,190900,5021842300,62700,62700,62700,62700,0
|
|
20230705,190800,5021842300,62700,62700,62700,62700,0
|
|
20230705,190700,5021842300,62700,62700,62700,62700,0
|
|
20230705,190600,5021842300,62700,62700,62700,62700,0
|
|
20230705,190500,5021842300,62700,62700,62700,62700,0
|
|
20230705,190400,5021842300,62700,62700,62700,62700,0
|
|
20230705,190300,5021842300,62700,62700,62700,62700,0
|
|
20230705,190200,5021842300,62700,62700,62700,62700,0
|
|
20230705,190100,5021842300,62700,62700,62700,62700,0
|
|
20230705,190000,5021842300,62700,62700,62700,62700,0
|
|
20230705,185900,5021842300,62700,62700,62700,62700,0
|
|
20230705,185800,5021842300,62700,62700,62700,62700,0
|
|
20230705,185700,5021842300,62700,62700,62700,62700,0
|
|
20230705,185600,5021842300,62700,62700,62700,62700,0
|
|
20230705,185500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,185400,5021842300,62700,62700,62700,62700,0
|
|
20230705,185300,5021842300,62700,62700,62700,62700,0
|
|
20230705,185200,5021842300,62700,62700,62700,62700,0
|
|
20230705,185100,5021842300,62700,62700,62700,62700,0
|
|
20230705,185000,5021842300,62700,62700,62700,62700,0
|
|
20230705,184900,5021842300,62700,62700,62700,62700,0
|
|
20230705,184800,5021842300,62700,62700,62700,62700,0
|
|
20230705,184700,5021842300,62700,62700,62700,62700,0
|
|
20230705,184600,5021842300,62700,62700,62700,62700,0
|
|
20230705,184500,5021842300,62700,62700,62700,62700,0
|
|
20230705,184400,5021842300,62700,62700,62700,62700,0
|
|
20230705,184300,5021842300,62700,62700,62700,62700,0
|
|
20230705,184200,5021842300,62700,62700,62700,62700,0
|
|
20230705,184100,5021842300,62700,62700,62700,62700,0
|
|
20230705,184000,5021842300,62700,62700,62700,62700,0
|
|
20230705,183900,5021842300,62700,62700,62700,62700,0
|
|
20230705,183800,5021842300,62700,62700,62700,62700,0
|
|
20230705,183700,5021842300,62700,62700,62700,62700,0
|
|
20230705,183600,5021842300,62700,62700,62700,62700,0
|
|
20230705,183500,5021842300,62700,62700,62700,62700,0
|
|
20230705,183400,5021842300,62700,62700,62700,62700,0
|
|
20230705,183300,5021842300,62700,62700,62700,62700,0
|
|
20230705,183200,5021842300,62700,62700,62700,62700,0
|
|
20230705,183100,5021842300,62700,62700,62700,62700,0
|
|
20230705,183000,5021842300,62700,62700,62700,62700,0
|
|
20230705,182900,5021842300,62700,62700,62700,62700,0
|
|
20230705,182800,5021842300,62700,62700,62700,62700,0
|
|
20230705,182700,5021842300,62700,62700,62700,62700,0
|
|
20230705,182600,5021842300,62700,62700,62700,62700,0
|
|
20230705,182500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,182400,5021842300,62700,62700,62700,62700,0
|
|
20230705,182300,5021842300,62700,62700,62700,62700,0
|
|
20230705,182200,5021842300,62700,62700,62700,62700,0
|
|
20230705,182100,5021842300,62700,62700,62700,62700,0
|
|
20230705,182000,5021842300,62700,62700,62700,62700,0
|
|
20230705,181900,5021842300,62700,62700,62700,62700,0
|
|
20230705,181800,5021842300,62700,62700,62700,62700,0
|
|
20230705,181700,5021842300,62700,62700,62700,62700,0
|
|
20230705,181600,5021842300,62700,62700,62700,62700,0
|
|
20230705,181500,5021842300,62700,62700,62700,62700,0
|
|
20230705,181400,5021842300,62700,62700,62700,62700,0
|
|
20230705,181300,5021842300,62700,62700,62700,62700,0
|
|
20230705,181200,5021842300,62700,62700,62700,62700,0
|
|
20230705,181100,5021842300,62700,62700,62700,62700,0
|
|
20230705,181000,5021842300,62700,62700,62700,62700,0
|
|
20230705,180900,5021842300,62700,62700,62700,62700,0
|
|
20230705,180800,5021842300,62700,62700,62700,62700,0
|
|
20230705,180700,5021842300,62700,62700,62700,62700,0
|
|
20230705,180600,5021842300,62700,62700,62700,62700,0
|
|
20230705,180500,5021842300,62700,62700,62700,62700,0
|
|
20230705,180400,5021842300,62700,62700,62700,62700,0
|
|
20230705,180300,5021842300,62700,62700,62700,62700,0
|
|
20230705,180200,5021842300,62700,62700,62700,62700,0
|
|
20230705,180100,5021842300,62700,62700,62700,62700,0
|
|
20230705,180000,5021842300,62700,62700,62700,62700,0
|
|
20230705,175900,5021842300,62700,62700,62700,62700,0
|
|
20230705,175800,5021842300,62700,62700,62700,62700,0
|
|
20230705,175700,5021842300,62700,62700,62700,62700,0
|
|
20230705,175600,5021842300,62700,62700,62700,62700,0
|
|
20230705,175500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,175400,5021842300,62700,62700,62700,62700,0
|
|
20230705,175300,5021842300,62700,62700,62700,62700,0
|
|
20230705,175200,5021842300,62700,62700,62700,62700,0
|
|
20230705,175100,5021842300,62700,62700,62700,62700,0
|
|
20230705,175000,5021842300,62700,62700,62700,62700,0
|
|
20230705,174900,5021842300,62700,62700,62700,62700,0
|
|
20230705,174800,5021842300,62700,62700,62700,62700,0
|
|
20230705,174700,5021842300,62700,62700,62700,62700,0
|
|
20230705,174600,5021842300,62700,62700,62700,62700,0
|
|
20230705,174500,5021842300,62700,62700,62700,62700,0
|
|
20230705,174400,5021842300,62700,62700,62700,62700,0
|
|
20230705,174300,5021842300,62700,62700,62700,62700,0
|
|
20230705,174200,5021842300,62700,62700,62700,62700,0
|
|
20230705,174100,5021842300,62700,62700,62700,62700,0
|
|
20230705,174000,5021842300,62700,62700,62700,62700,0
|
|
20230705,173900,5021842300,62700,62700,62700,62700,0
|
|
20230705,173800,5021842300,62700,62700,62700,62700,0
|
|
20230705,173700,5021842300,62700,62700,62700,62700,0
|
|
20230705,173600,5021842300,62700,62700,62700,62700,0
|
|
20230705,173500,5021842300,62700,62700,62700,62700,0
|
|
20230705,173400,5021842300,62700,62700,62700,62700,0
|
|
20230705,173300,5021842300,62700,62700,62700,62700,0
|
|
20230705,173200,5021842300,62700,62700,62700,62700,0
|
|
20230705,173100,5021842300,62700,62700,62700,62700,0
|
|
20230705,173000,5021842300,62700,62700,62700,62700,0
|
|
20230705,172900,5021842300,62700,62700,62700,62700,0
|
|
20230705,172800,5021842300,62700,62700,62700,62700,0
|
|
20230705,172700,5021842300,62700,62700,62700,62700,0
|
|
20230705,172600,5021842300,62700,62700,62700,62700,0
|
|
20230705,172500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,172400,5021842300,62700,62700,62700,62700,0
|
|
20230705,172300,5021842300,62700,62700,62700,62700,0
|
|
20230705,172200,5021842300,62700,62700,62700,62700,0
|
|
20230705,172100,5021842300,62700,62700,62700,62700,0
|
|
20230705,172000,5021842300,62700,62700,62700,62700,0
|
|
20230705,171900,5021842300,62700,62700,62700,62700,0
|
|
20230705,171800,5021842300,62700,62700,62700,62700,0
|
|
20230705,171700,5021842300,62700,62700,62700,62700,0
|
|
20230705,171600,5021842300,62700,62700,62700,62700,0
|
|
20230705,171500,5021842300,62700,62700,62700,62700,0
|
|
20230705,171400,5021842300,62700,62700,62700,62700,0
|
|
20230705,171300,5021842300,62700,62700,62700,62700,0
|
|
20230705,171200,5021842300,62700,62700,62700,62700,0
|
|
20230705,171100,5021842300,62700,62700,62700,62700,0
|
|
20230705,171000,5021842300,62700,62700,62700,62700,0
|
|
20230705,170900,5021842300,62700,62700,62700,62700,0
|
|
20230705,170800,5021842300,62700,62700,62700,62700,0
|
|
20230705,170700,5021842300,62700,62700,62700,62700,0
|
|
20230705,170600,5021842300,62700,62700,62700,62700,0
|
|
20230705,170500,5021842300,62700,62700,62700,62700,0
|
|
20230705,170400,5021842300,62700,62700,62700,62700,0
|
|
20230705,170300,5021842300,62700,62700,62700,62700,0
|
|
20230705,170200,5021842300,62700,62700,62700,62700,0
|
|
20230705,170100,5021842300,62700,62700,62700,62700,0
|
|
20230705,170000,5021842300,62700,62700,62700,62700,0
|
|
20230705,165900,5021842300,62700,62700,62700,62700,0
|
|
20230705,165800,5021842300,62700,62700,62700,62700,0
|
|
20230705,165700,5021842300,62700,62700,62700,62700,0
|
|
20230705,165600,5021842300,62700,62700,62700,62700,0
|
|
20230705,165500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,165400,5021842300,62700,62700,62700,62700,0
|
|
20230705,165300,5021842300,62700,62700,62700,62700,0
|
|
20230705,165200,5021842300,62700,62700,62700,62700,0
|
|
20230705,165100,5021842300,62700,62700,62700,62700,0
|
|
20230705,165000,5021842300,62700,62700,62700,62700,0
|
|
20230705,164900,5021842300,62700,62700,62700,62700,0
|
|
20230705,164800,5021842300,62700,62700,62700,62700,0
|
|
20230705,164700,5021842300,62700,62700,62700,62700,0
|
|
20230705,164600,5021842300,62700,62700,62700,62700,0
|
|
20230705,164500,5021842300,62700,62700,62700,62700,0
|
|
20230705,164400,5021842300,62700,62700,62700,62700,0
|
|
20230705,164300,5021842300,62700,62700,62700,62700,0
|
|
20230705,164200,5021842300,62700,62700,62700,62700,0
|
|
20230705,164100,5021842300,62700,62700,62700,62700,0
|
|
20230705,164000,5021842300,62700,62700,62700,62700,0
|
|
20230705,163900,5021842300,62700,62700,62700,62700,0
|
|
20230705,163800,5021842300,62700,62700,62700,62700,0
|
|
20230705,163700,5021842300,62700,62700,62700,62700,0
|
|
20230705,163600,5021842300,62700,62700,62700,62700,0
|
|
20230705,163500,5021842300,62700,62700,62700,62700,0
|
|
20230705,163400,5021842300,62700,62700,62700,62700,0
|
|
20230705,163300,5021842300,62700,62700,62700,62700,0
|
|
20230705,163200,5021842300,62700,62700,62700,62700,0
|
|
20230705,163100,5021842300,62700,62700,62700,62700,0
|
|
20230705,163000,5021842300,62700,62700,62700,62700,0
|
|
20230705,162900,5021842300,62700,62700,62700,62700,0
|
|
20230705,162800,5021842300,62700,62700,62700,62700,0
|
|
20230705,162700,5021842300,62700,62700,62700,62700,0
|
|
20230705,162600,5021842300,62700,62700,62700,62700,0
|
|
20230705,162500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,162400,5021842300,62700,62700,62700,62700,0
|
|
20230705,162300,5021842300,62700,62700,62700,62700,0
|
|
20230705,162200,5021842300,62700,62700,62700,62700,0
|
|
20230705,162100,5021842300,62700,62700,62700,62700,0
|
|
20230705,162000,5021842300,62700,62700,62700,62700,0
|
|
20230705,161900,5021842300,62700,62700,62700,62700,0
|
|
20230705,161800,5021842300,62700,62700,62700,62700,0
|
|
20230705,161700,5021842300,62700,62700,62700,62700,0
|
|
20230705,161600,5021842300,62700,62700,62700,62700,0
|
|
20230705,161500,5021842300,62700,62700,62700,62700,0
|
|
20230705,161400,5021842300,62700,62700,62700,62700,0
|
|
20230705,161300,5021842300,62700,62700,62700,62700,0
|
|
20230705,161200,5021842300,62700,62700,62700,62700,0
|
|
20230705,161100,5021842300,62700,62700,62700,62700,0
|
|
20230705,161000,5021842300,62700,62700,62700,62700,0
|
|
20230705,160900,5021842300,62700,62700,62700,62700,0
|
|
20230705,160800,5021842300,62700,62700,62700,62700,0
|
|
20230705,160700,5021842300,62700,62700,62700,62700,0
|
|
20230705,160600,5021842300,62700,62700,62700,62700,0
|
|
20230705,160500,5021842300,62700,62700,62700,62700,0
|
|
20230705,160400,5021842300,62700,62700,62700,62700,0
|
|
20230705,160300,5021842300,62700,62700,62700,62700,0
|
|
20230705,160200,5021842300,62700,62700,62700,62700,0
|
|
20230705,160100,5021842300,62700,62700,62700,62700,0
|
|
20230705,160000,5021842300,62700,62700,62700,62700,0
|
|
20230705,155900,5021842300,62700,62700,62700,62700,0
|
|
20230705,155800,5021842300,62700,62700,62700,62700,0
|
|
20230705,155700,5021842300,62700,62700,62700,62700,0
|
|
20230705,155600,5021842300,62700,62700,62700,62700,0
|
|
20230705,155500,5021842300,62700,62700,62700,62700,2832
|
|
20230705,155400,5021842300,62700,62700,62700,62700,0
|
|
20230705,155300,5021842300,62700,62700,62700,62700,0
|
|
20230705,155200,5021842300,62700,62700,62700,62700,0
|
|
20230705,155100,5021842300,62700,62700,62700,62700,0
|
|
20230705,155000,5021842300,62700,62700,62700,62700,0
|
|
20230705,154900,5021842300,62700,62700,62700,62700,0
|
|
20230705,154800,5021842300,62700,62700,62700,62700,0
|
|
20230705,154700,5021842300,62700,62700,62700,62700,0
|
|
20230705,154600,5021842300,62700,62700,62700,62700,0
|
|
20230705,154500,5021842300,62700,62700,62700,62700,0
|
|
20230705,154400,5021842300,62700,62700,62700,62700,0
|
|
20230705,154300,5021842300,62700,62700,62700,62700,0
|
|
20230705,154200,5021842300,62700,62700,62700,62700,0
|
|
20230705,154100,5021842300,62700,62700,62700,62700,0
|
|
20230705,154000,5021842300,62700,62700,62700,62700,0
|
|
20230705,153900,5021842300,62700,62700,62700,62700,0
|
|
20230705,153800,5021842300,62700,62700,62700,62700,0
|
|
20230705,153700,5021842300,62700,62700,62700,62700,0
|
|
20230705,153600,5021842300,62700,62700,62700,62700,0
|
|
20230705,153500,5021842300,62700,62700,62700,62700,0
|
|
20230705,153400,5021842300,62700,62700,62700,62700,0
|
|
20230705,153300,5021842300,62700,62700,62700,62700,0
|
|
20230705,153200,5021842300,62700,62700,62700,62700,0
|
|
20230705,153100,5021842300,62700,62700,62700,62700,0
|
|
20230705,153000,5021842300,62700,62700,62700,62700,2832
|
|
20230705,152900,4844275900,62800,62800,62800,62800,0
|
|
20230705,152800,4844275900,62800,62800,62800,62800,0
|
|
20230705,152700,4844275900,62800,62800,62800,62800,0
|
|
20230705,152600,4844275900,62800,62800,62800,62800,0
|
|
20230705,152500,4844275900,62800,62800,62800,62800,0
|
|
20230705,152400,4844275900,62800,62800,62800,62800,0
|
|
20230705,152300,4844275900,62800,62800,62800,62800,0
|
|
20230705,152200,4844275900,62800,62800,62800,62800,0
|
|
20230705,152100,4844275900,62800,62800,62800,62800,0
|
|
20230705,152000,4844275900,62800,62800,62800,62800,0
|
|
20230705,151900,4844275900,62800,62700,62800,62700,171
|
|
20230705,151800,4833549400,62800,62700,62800,62700,311
|
|
20230705,151700,4814047300,62700,62700,62800,62700,81
|
|
20230705,151600,4808968100,62800,62700,62800,62700,186
|
|
20230705,151500,4797305000,62800,62800,62800,62700,272
|
|
20230705,151400,4780226600,62700,62800,62800,62700,91
|
|
20230705,151300,4774512800,62800,62700,62800,62700,28
|
|
20230705,151200,4772756000,62700,62800,62800,62700,78
|
|
20230705,151100,4767857900,62700,62700,62700,62700,20
|
|
20230705,151000,4766603900,62800,62700,62800,62700,214
|
|
20230705,150900,4753167300,62700,62800,62800,62700,59
|
|
20230705,150800,4749462600,62700,62700,62700,62700,9
|
|
20230705,150700,4748898300,62700,62800,62800,62700,9
|
|
20230705,150600,4748333500,62700,62700,62800,62700,142
|
|
20230705,150500,4739426100,62800,62800,62800,62800,27
|
|
20230705,150400,4737730500,62800,62800,62800,62700,147
|
|
20230705,150300,4728500400,62800,62700,62800,62700,333
|
|
20230705,150200,4707590000,62800,62700,62800,62700,53
|
|
20230705,150100,4704266800,62700,62800,62800,62700,5
|
|
20230705,150000,4703952900,62800,62800,62800,62700,64
|
|
20230705,145900,4699934000,62800,62800,62800,62800,85
|
|
20230705,145800,4694596000,62700,62700,62800,62700,268
|
|
20230705,145700,4677766000,62800,62700,62800,62700,3
|
|
20230705,145600,4677577800,62800,62800,62800,62800,1
|
|
20230705,145500,4677515000,62700,62700,62800,62700,42
|
|
20230705,145400,4674881200,62800,62800,62800,62800,111
|
|
20230705,145300,4667910400,62800,62700,62800,62700,208
|
|
20230705,145200,4654858200,62800,62800,62800,62700,168
|
|
20230705,145100,4644308800,62800,62800,62900,62800,161
|
|
20230705,145000,4634197900,62800,62800,62800,62800,1
|
|
20230705,144900,4634135100,62800,62900,62900,62700,54
|
|
20230705,144800,4630740800,62900,62900,62900,62900,2
|
|
20230705,144700,4630615000,62800,62800,62800,62700,171
|
|
20230705,144600,4619876400,62800,62800,62800,62800,20
|
|
20230705,144500,4618620400,62800,62800,62900,62800,59
|
|
20230705,144400,4614915000,62900,62700,62900,62700,914
|
|
20230705,144300,4557521700,62700,62700,62700,62700,56
|
|
20230705,144200,4554010500,62800,62800,62800,62700,47
|
|
20230705,144100,4551063400,62700,62700,62800,62700,226
|
|
20230705,144000,4536871900,62800,62700,62800,62700,611
|
|
20230705,143900,4498501300,62800,62800,62800,62800,0
|
|
20230705,143800,4498501300,62800,62700,62800,62700,39
|
|
20230705,143700,4496052300,62800,62800,62800,62800,20
|
|
20230705,143600,4494796300,62800,62700,62800,62700,12
|
|
20230705,143500,4494042900,62800,62800,62800,62800,91
|
|
20230705,143400,4488328100,62800,62700,62800,62700,227
|
|
20230705,143300,4474085500,62800,62800,62800,62800,120
|
|
20230705,143200,4466549500,62800,62800,62900,62700,113
|
|
20230705,143100,4459457200,62800,62800,62800,62800,155
|
|
20230705,143000,4449723200,62800,62700,62800,62700,55
|
|
20230705,142900,4446269400,62800,62700,62800,62700,57
|
|
20230705,142800,4442694500,62700,62700,62700,62600,48
|
|
20230705,142700,4439685100,62700,62600,62700,62600,186
|
|
20230705,142600,4428039100,62600,62600,62600,62600,11
|
|
20230705,142500,4427350500,62800,62700,62800,62700,216
|
|
20230705,142400,4413807200,62600,62700,62700,62600,212
|
|
20230705,142300,4400535400,62600,62600,62600,62600,1
|
|
20230705,142200,4400472800,62600,62600,62700,62600,135
|
|
20230705,142100,4392011600,62600,62600,62600,62500,56
|
|
20230705,142000,4388506200,62600,62600,62600,62500,15
|
|
20230705,141900,4387567500,62600,62600,62600,62600,92
|
|
20230705,141800,4381808300,62700,62600,62700,62600,60
|
|
20230705,141700,4378051500,62700,62600,62700,62600,384
|
|
20230705,141600,4354012900,62500,62600,62600,62500,112
|
|
20230705,141500,4347002400,62600,62600,62600,62500,32
|
|
20230705,141400,4345000400,62500,62600,62600,62500,39
|
|
20230705,141300,4342562600,62600,62600,62600,62500,48
|
|
20230705,141200,4339558000,62600,62600,62600,62600,41
|
|
20230705,141100,4336991400,62600,62500,62600,62500,529
|
|
20230705,141000,4303906100,62600,62500,62600,62500,202
|
|
20230705,140900,4291280900,62500,62500,62600,62400,1078
|
|
20230705,140800,4223907400,62500,62600,62700,62500,3327
|
|
20230705,140700,4015932700,62700,62800,62800,62600,258
|
|
20230705,140600,3999761000,62800,62800,62800,62700,179
|
|
20230705,140500,3988533900,62800,62700,62800,62600,767
|
|
20230705,140400,3940447500,62600,62600,62700,62600,4
|
|
20230705,140300,3940197000,62700,62600,62700,62600,448
|
|
20230705,140200,3912152000,62600,62600,62700,62500,780
|
|
20230705,140100,3863326900,62600,62600,62700,62600,366
|
|
20230705,140000,3840413900,62700,62800,62800,62600,1145
|
|
20230705,135900,3768685900,62800,62800,62800,62800,101
|
|
20230705,135800,3762343100,62800,62700,62800,62700,67
|
|
20230705,135700,3758142000,62800,62700,62800,62700,127
|
|
20230705,135600,3750179000,62700,62800,62800,62700,237
|
|
20230705,135500,3735313900,62700,62700,62700,62700,529
|
|
20230705,135400,3702145600,62800,62700,62800,62700,112
|
|
20230705,135300,3695123100,62800,62800,62800,62800,68
|
|
20230705,135200,3690852700,62800,62800,62800,62700,28
|
|
20230705,135100,3689094500,62800,62800,62800,62800,64
|
|
20230705,135000,3685075300,62800,62800,62800,62700,85
|
|
20230705,134900,3679737500,62800,62800,62800,62800,73
|
|
20230705,134800,3675153100,62700,62800,62800,62700,58
|
|
20230705,134700,3671510900,62800,62700,62800,62600,1288
|
|
20230705,134600,3590753100,62700,62700,62700,62600,555
|
|
20230705,134500,3555977000,62700,62900,62900,62600,4337
|
|
20230705,134400,3284086700,62900,62800,62900,62800,60
|
|
20230705,134300,3280318600,62800,62800,62800,62700,201
|
|
20230705,134200,3267696100,62800,62800,62900,62700,2679
|
|
20230705,134100,3099475500,62900,62900,62900,62800,440
|
|
20230705,134000,3071832100,62800,62800,62800,62800,0
|
|
20230705,133900,3071832100,62800,62800,62900,62800,29
|
|
20230705,133800,3070010800,62900,62900,62900,62900,4
|
|
20230705,133700,3069759200,62800,62800,62800,62800,16
|
|
20230705,133600,3068754400,62900,62900,62900,62900,1
|
|
20230705,133500,3068691500,62800,62900,62900,62800,13
|
|
20230705,133400,3067874000,62900,62900,62900,62800,24
|
|
20230705,133300,3066364500,62900,62900,62900,62800,24
|
|
20230705,133200,3064855100,62900,62900,62900,62900,15
|
|
20230705,133100,3063911600,62900,62900,62900,62800,183
|
|
20230705,133000,3052401100,62800,62900,62900,62800,27
|
|
20230705,132900,3050705300,62800,63000,63000,62800,369
|
|
20230705,132800,3027495200,62900,62900,63000,62900,22
|
|
20230705,132700,3026111200,63000,62900,63000,62900,151
|
|
20230705,132600,3016602700,62900,63000,63000,62900,194
|
|
20230705,132500,3004399800,62900,62900,62900,62900,1736
|
|
20230705,132400,2895205400,62900,62900,62900,62800,43
|
|
20230705,132300,2892504100,62800,62900,62900,62800,23
|
|
20230705,132200,2891059000,62900,62900,62900,62800,21
|
|
20230705,132100,2889738300,62900,62900,62900,62800,63
|
|
20230705,132000,2885776600,62800,62900,62900,62800,151
|
|
20230705,131900,2876289000,62900,63000,63000,62900,1944
|
|
20230705,131800,2754003800,63000,63000,63000,62900,410
|
|
20230705,131700,2728179000,63000,63000,63000,62900,113
|
|
20230705,131600,2721069000,63000,63000,63000,62900,501
|
|
20230705,131500,2689543100,63000,63000,63000,63000,93
|
|
20230705,131400,2683684100,63000,63200,63200,63000,4763
|
|
20230705,131300,2383606000,63100,63100,63100,63100,142
|
|
20230705,131200,2374645800,63000,63100,63100,63000,25
|
|
20230705,131100,2373068600,63100,63000,63100,63000,61
|
|
20230705,131000,2369224500,63000,63100,63100,63000,85
|
|
20230705,130900,2363861200,63100,63000,63100,63000,16
|
|
20230705,130800,2362851800,63100,63100,63100,63100,25
|
|
20230705,130700,2361274300,63100,63100,63100,63000,633
|
|
20230705,130600,2321332300,63100,63000,63100,63000,485
|
|
20230705,130500,2290737800,63000,63100,63100,63000,26
|
|
20230705,130400,2289099600,63000,63000,63000,63000,160
|
|
20230705,130300,2279019600,63000,63100,63100,63000,93
|
|
20230705,130200,2273160100,63100,63100,63200,63100,1208
|
|
20230705,130100,2196935200,63100,63200,63200,63100,11
|
|
20230705,130000,2196241000,63200,63200,63200,63200,9
|
|
20230705,125900,2195672200,63200,63200,63200,63100,30
|
|
20230705,125800,2193776600,63200,63200,63200,63200,1
|
|
20230705,125700,2193713400,63200,63100,63200,63100,15
|
|
20230705,125600,2192765700,63100,63100,63100,63100,1
|
|
20230705,125500,2192702600,63100,63100,63200,63100,7
|
|
20230705,125400,2192260500,63200,63200,63200,63200,9
|
|
20230705,125300,2191691700,63100,63200,63200,63100,4
|
|
20230705,125200,2191439100,63200,63100,63200,63100,106
|
|
20230705,125100,2184750200,63100,63100,63100,63100,43
|
|
20230705,125000,2182036900,63100,63100,63200,63100,157
|
|
20230705,124900,2172129700,63200,63100,63200,63100,21
|
|
20230705,124800,2170803500,63100,63100,63100,63100,2
|
|
20230705,124700,2170677300,63100,63200,63200,63100,13
|
|
20230705,124600,2169855900,63100,63100,63100,63100,3
|
|
20230705,124500,2169666600,63100,63100,63100,63100,1
|
|
20230705,124400,2169603500,63100,63200,63200,63100,15
|
|
20230705,124300,2168655800,63200,63100,63200,63100,7
|
|
20230705,124200,2168214000,63100,63100,63100,63100,2
|
|
20230705,124100,2168087800,63100,63100,63100,63100,56
|
|
20230705,124000,2164554200,63200,63200,63200,63100,55
|
|
20230705,123900,2161078400,63100,63100,63100,63100,2
|
|
20230705,123800,2160952200,63100,63100,63100,63100,3
|
|
20230705,123700,2160762900,63100,63200,63200,63100,28
|
|
20230705,123600,2158994000,63100,63200,63200,63100,48
|
|
20230705,123500,2155963400,63200,63200,63200,63200,187
|
|
20230705,123400,2144145000,63100,63100,63100,63100,2
|
|
20230705,123300,2144018800,63100,63100,63100,63100,860
|
|
20230705,123200,2089752800,63000,63000,63000,63000,1
|
|
20230705,123100,2089689800,63100,63100,63100,63000,83
|
|
20230705,123000,2084457400,63100,63100,63200,63000,251
|
|
20230705,122900,2068620300,63100,63200,63200,63000,2892
|
|
20230705,122800,1886134000,63200,63200,63200,63200,20
|
|
20230705,122700,1884870000,63400,63200,63400,63100,92
|
|
20230705,122600,1879055000,63200,63200,63200,63200,2
|
|
20230705,122500,1878928600,63100,63200,63200,63100,3
|
|
20230705,122400,1878739200,63200,63200,63300,63100,173
|
|
20230705,122300,1867805600,63200,63200,63200,63100,316
|
|
20230705,122200,1847834600,63300,63300,63400,63300,31
|
|
20230705,122100,1845871600,63200,63200,63200,63200,2
|
|
20230705,122000,1845745200,63300,63200,63300,63200,82
|
|
20230705,121900,1840555600,63200,63200,63200,63200,9
|
|
20230705,121800,1839986800,63200,63200,63200,63200,4
|
|
20230705,121700,1839734000,63200,63200,63200,63200,11
|
|
20230705,121600,1839038800,63100,63200,63200,63100,33
|
|
20230705,121500,1836956200,63200,63200,63200,63200,1
|
|
20230705,121400,1836893000,63200,63200,63200,63200,37
|
|
20230705,121300,1834554600,63200,63200,63300,63200,6
|
|
20230705,121200,1834175200,63200,63200,63200,63200,142
|
|
20230705,121100,1825200800,63200,63200,63200,63200,5
|
|
20230705,121000,1824884800,63200,63200,63200,63100,153
|
|
20230705,120900,1815217400,63100,63200,63200,63100,3
|
|
20230705,120800,1815027900,63100,63200,63200,63100,3
|
|
20230705,120700,1814838500,63200,63200,63200,63100,205
|
|
20230705,120600,1801882600,63200,63200,63200,63100,14
|
|
20230705,120500,1800998000,63200,63200,63200,63200,10
|
|
20230705,120400,1800366000,63200,63100,63200,63100,28
|
|
20230705,120300,1798598000,63100,63100,63100,63100,0
|
|
20230705,120200,1798598000,63100,63100,63100,63100,2
|
|
20230705,120100,1798471800,63100,63100,63100,63100,1
|
|
20230705,120000,1798408700,63100,63200,63200,63100,12
|
|
20230705,115900,1797650500,63100,63100,63100,63100,100
|
|
20230705,115800,1791340500,63100,63200,63200,63100,13
|
|
20230705,115700,1790520100,63100,63100,63100,63100,12
|
|
20230705,115600,1789762900,63100,63100,63100,63100,0
|
|
20230705,115500,1789762900,63100,63100,63100,63100,3
|
|
20230705,115400,1789573600,63200,63200,63200,63200,32
|
|
20230705,115300,1787551200,63200,63100,63200,63100,35
|
|
20230705,115200,1785339400,63200,63200,63200,63100,860
|
|
20230705,115100,1730989400,63200,63100,63200,63100,10
|
|
20230705,115000,1730357600,63100,63100,63100,63100,108
|
|
20230705,114900,1723542800,63100,63200,63200,63100,3
|
|
20230705,114800,1723353400,63200,63200,63200,63100,118
|
|
20230705,114700,1715896200,63200,63200,63200,63100,209
|
|
20230705,114600,1702688900,63200,63100,63200,63100,51
|
|
20230705,114500,1699465800,63200,63200,63200,63200,1194
|
|
20230705,114400,1624005000,63200,63200,63200,63200,0
|
|
20230705,114300,1624005000,63200,63200,63200,63200,2
|
|
20230705,114200,1623878600,63200,63200,63200,63200,0
|
|
20230705,114100,1623878600,63200,63300,63300,63200,81
|
|
20230705,114000,1618751500,63200,63200,63200,63200,2
|
|
20230705,113900,1618625100,63200,63200,63200,63200,0
|
|
20230705,113800,1618625100,63200,63200,63200,63200,2
|
|
20230705,113700,1618498700,63200,63300,63300,63200,41
|
|
20230705,113600,1615906400,63300,63200,63300,63200,931
|
|
20230705,113500,1557066100,63300,63300,63300,63300,82
|
|
20230705,113400,1551875500,63300,63300,63300,63200,78
|
|
20230705,113300,1546941800,63300,63300,63300,63300,1
|
|
20230705,113200,1546878500,63300,63400,63400,63300,9
|
|
20230705,113100,1546308600,63300,63300,63300,63300,72
|
|
20230705,113000,1541751000,63200,63200,63300,63200,7
|
|
20230705,112900,1541308500,63200,63200,63200,63200,0
|
|
20230705,112800,1541308500,63200,63200,63200,63200,2
|
|
20230705,112700,1541182100,63200,63200,63200,63200,11
|
|
20230705,112600,1540486900,63200,63200,63200,63200,2
|
|
20230705,112500,1540360500,63400,63300,63400,63300,201
|
|
20230705,112400,1527631100,63200,63300,63300,63200,157
|
|
20230705,112300,1517700500,63300,63300,63300,63200,130
|
|
20230705,112200,1509472200,63200,63300,63300,63200,21
|
|
20230705,112100,1508143200,63200,63200,63300,63200,141
|
|
20230705,112000,1499231600,63200,63200,63200,63200,3
|
|
20230705,111900,1499042000,63200,63200,63200,63200,2
|
|
20230705,111800,1498915600,63300,63300,63300,63300,7
|
|
20230705,111700,1498472500,63300,63200,63300,63200,106
|
|
20230705,111600,1491772900,63300,63300,63300,63300,57
|
|
20230705,111500,1488164800,63300,63200,63300,63200,88
|
|
20230705,111400,1482603100,63200,63200,63200,63200,2
|
|
20230705,111300,1482476700,63200,63300,63300,63200,16
|
|
20230705,111200,1481464100,63200,63200,63300,63200,241
|
|
20230705,111100,1466231900,63200,63200,63300,63200,107
|
|
20230705,111000,1459459100,63200,63200,63200,63200,0
|
|
20230705,110900,1459459100,63200,63300,63300,63200,132
|
|
20230705,110800,1451114800,63300,63300,63300,63300,22
|
|
20230705,110700,1449722200,63300,63400,63400,63200,18
|
|
20230705,110600,1448582900,63300,63300,63300,63300,62
|
|
20230705,110500,1444658300,63300,63300,63300,63300,94
|
|
20230705,110400,1438708100,63300,63200,63300,63200,5
|
|
20230705,110300,1438391800,63300,63300,63300,63300,4
|
|
20230705,110200,1438138600,63300,63300,63300,63200,130
|
|
20230705,110100,1429911400,63400,63400,63400,63400,3
|
|
20230705,110000,1429721200,63400,63300,63400,63300,15
|
|
20230705,105900,1428771600,63200,63200,63200,63200,154
|
|
20230705,105800,1419038800,63200,63200,63200,63100,31
|
|
20230705,105700,1417079800,63100,63200,63200,63100,42
|
|
20230705,105600,1414427400,63200,63200,63200,63100,121
|
|
20230705,105500,1406780400,63100,63100,63200,63100,453
|
|
20230705,105400,1378193800,63200,63200,63200,63100,68
|
|
20230705,105300,1373899000,63200,63300,63300,63100,2650
|
|
20230705,105200,1206407000,63300,63400,63400,63300,104
|
|
20230705,105100,1199823600,63400,63400,63400,63400,4
|
|
20230705,105000,1199570000,63300,63400,63400,63300,7
|
|
20230705,104900,1199126400,63300,63300,63300,63300,1
|
|
20230705,104800,1199063100,63300,63300,63300,63300,134
|
|
20230705,104700,1190580900,63300,63300,63300,63300,18
|
|
20230705,104600,1189441500,63300,63300,63400,63300,154
|
|
20230705,104500,1179693100,63300,63300,63300,63300,23
|
|
20230705,104400,1178237200,63400,63300,63400,63300,81
|
|
20230705,104300,1173108800,63300,63300,63300,63300,2
|
|
20230705,104200,1172982200,63400,63400,63400,63400,1
|
|
20230705,104100,1172918800,63400,63300,63400,63300,24
|
|
20230705,104000,1171397400,63300,63300,63300,63300,0
|
|
20230705,103900,1171397400,63300,63400,63400,63300,4
|
|
20230705,103800,1171143900,63300,63400,63400,63200,726
|
|
20230705,103700,1125188600,63400,63400,63500,63400,61
|
|
20230705,103600,1121320200,63400,63400,63400,63300,51
|
|
20230705,103500,1118089800,63400,63300,63400,63300,32
|
|
20230705,103400,1116061300,63300,63300,63300,63300,0
|
|
20230705,103300,1116061300,63300,63300,63300,63300,302
|
|
20230705,103200,1096944700,63300,63300,63300,63300,1
|
|
20230705,103100,1096881400,63300,63400,63400,63300,4
|
|
20230705,103000,1096628100,63300,63400,63400,63300,6
|
|
20230705,102900,1096248100,63400,63300,63400,63300,527
|
|
20230705,102800,1062886300,63300,63300,63400,63300,103
|
|
20230705,102700,1056364400,63300,63300,63300,63300,149
|
|
20230705,102600,1046932700,63300,63200,63300,63200,118
|
|
20230705,102500,1039463900,63300,63500,63500,63300,2363
|
|
20230705,102400,889875900,63400,63400,63400,63400,13
|
|
20230705,102300,889051700,63400,63500,63500,63400,176
|
|
20230705,102200,877890300,63400,63400,63500,63300,269
|
|
20230705,102100,860835800,63400,63400,63400,63400,767
|
|
20230705,102000,812208000,63500,63500,63500,63400,510
|
|
20230705,101900,779873200,63500,63400,63500,63400,105
|
|
20230705,101800,773215700,63400,63500,63600,63400,1177
|
|
20230705,101700,698475900,63600,63600,63600,63600,4
|
|
20230705,101600,698221500,63600,63500,63600,63500,43
|
|
20230705,101500,695489400,63500,63600,63600,63500,8
|
|
20230705,101400,694981300,63500,63500,63500,63500,54
|
|
20230705,101300,691552300,63500,63500,63500,63500,13
|
|
20230705,101200,690726800,63500,63600,63600,63500,39
|
|
20230705,101100,688246600,63500,63500,63500,63500,0
|
|
20230705,101000,688246600,63500,63600,63600,63500,44
|
|
20230705,100900,685451600,63600,63500,63600,63500,67
|
|
20230705,100800,681191000,63600,63600,63600,63500,103
|
|
20230705,100700,674640400,63600,63600,63600,63500,685
|
|
20230705,100600,631074900,63700,63700,63700,63700,0
|
|
20230705,100500,631074900,63700,63600,63700,63600,4
|
|
20230705,100400,630820400,63600,63600,63600,63600,0
|
|
20230705,100300,630820400,63600,63600,63600,63600,2
|
|
20230705,100200,630693200,63700,63700,63700,63700,1
|
|
20230705,100100,630629500,63700,63600,63700,63600,88
|
|
20230705,100000,625032500,63700,63700,63700,63700,423
|
|
20230705,095900,598087400,63600,63700,63700,63600,13
|
|
20230705,095800,597259500,63700,63700,63700,63700,1
|
|
20230705,095700,597195800,63600,63700,63700,63600,65
|
|
20230705,095600,593061700,63700,63600,63700,63600,78
|
|
20230705,095500,588100100,63600,63700,63700,63600,4
|
|
20230705,095400,587845500,63700,63600,63700,63600,201
|
|
20230705,095300,575061800,63600,63600,63600,63600,2
|
|
20230705,095200,574934600,63600,63600,63700,63600,5
|
|
20230705,095100,574616500,63700,63700,63700,63700,50
|
|
20230705,095000,571431500,63700,63600,63700,63600,6
|
|
20230705,094900,571049500,63700,63700,63700,63700,11
|
|
20230705,094800,570348800,63600,63600,63600,63600,127
|
|
20230705,094700,562271600,63700,63800,63800,63700,535
|
|
20230705,094600,528192000,63800,63800,63800,63700,155
|
|
20230705,094500,518316000,63800,63700,63800,63700,171
|
|
20230705,094400,507421800,63700,63800,63800,63700,43
|
|
20230705,094300,504678700,63800,63800,63800,63700,165
|
|
20230705,094200,494153400,63800,63900,63900,63800,16
|
|
20230705,094100,493131300,63900,63900,63900,63900,0
|
|
20230705,094000,493131300,63900,63800,63900,63800,269
|
|
20230705,093900,475966900,63800,63700,63800,63700,61
|
|
20230705,093800,472076200,63800,63800,63800,63800,3
|
|
20230705,093700,471884800,63900,63800,63900,63800,160
|
|
20230705,093600,461661100,63900,63800,63900,63800,45
|
|
20230705,093500,458789900,63900,63800,63900,63800,15
|
|
20230705,093400,457832700,63700,63700,63700,63700,454
|
|
20230705,093300,428912900,63900,63800,63900,63700,30
|
|
20230705,093200,426999200,63900,63800,63900,63700,316
|
|
20230705,093100,406842500,63800,63800,63800,63800,0
|
|
20230705,093000,406842500,63800,63800,63800,63700,58
|
|
20230705,092900,403143600,63800,63800,63800,63700,277
|
|
20230705,092800,385498400,63800,63800,63800,63800,10
|
|
20230705,092700,384860400,63800,63800,63800,63700,387
|
|
20230705,092600,360186500,63800,63800,63900,63800,273
|
|
20230705,092500,342768400,63800,63800,63800,63700,67
|
|
20230705,092400,338494100,63800,63800,63800,63800,314
|
|
20230705,092300,318460900,63800,63800,63800,63800,3
|
|
20230705,092200,318269500,63800,63800,63800,63800,0
|
|
20230705,092100,318269500,63800,63800,63800,63800,236
|
|
20230705,092000,303212700,63800,63900,63900,63800,54
|
|
20230705,091900,299766200,63900,63900,63900,63800,245
|
|
20230705,091800,284134600,63800,63700,63800,63700,290
|
|
20230705,091700,265647500,63800,63800,63800,63800,51
|
|
20230705,091600,262393700,63900,63700,63900,63700,5
|
|
20230705,091500,262074900,63800,63700,63800,63700,187
|
|
20230705,091400,250160800,63600,63700,63700,63600,187
|
|
20230705,091300,238249600,63800,63900,63900,63700,95
|
|
20230705,091200,232189200,63900,63800,63900,63800,101
|
|
20230705,091100,225738700,63900,63800,63900,63700,320
|
|
20230705,091000,205340000,63900,63900,63900,63800,42
|
|
20230705,090900,202659400,64000,63800,64000,63800,372
|
|
20230705,090800,178871100,63900,63800,63900,63800,36
|
|
20230705,090700,176573000,63900,63900,63900,63900,422
|
|
20230705,090600,149607200,63900,63900,63900,63800,90
|
|
20230705,090500,143858000,63800,63800,63900,63800,99
|
|
20230705,090400,137536500,63700,63700,63800,63700,1336
|
|
20230705,090300,52352200,63800,63800,63800,63800,3
|
|
20230705,090200,52160800,63800,63600,63800,63600,144
|
|
20230705,090100,42993800,63700,63700,63700,63700,2
|
|
20230705,090000,42866400,63600,63600,63600,63600,674
|