585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,184100,12459645800,57200,57200,57200,57200,0
|
|
20230705,184000,12459645800,57200,57200,57200,57200,0
|
|
20230705,183900,12459645800,57200,57200,57200,57200,0
|
|
20230705,183800,12459645800,57200,57200,57200,57200,0
|
|
20230705,183700,12459645800,57200,57200,57200,57200,0
|
|
20230705,183600,12459645800,57200,57200,57200,57200,0
|
|
20230705,183500,12459645800,57200,57200,57200,57200,0
|
|
20230705,183400,12459645800,57200,57200,57200,57200,0
|
|
20230705,183300,12459645800,57200,57200,57200,57200,0
|
|
20230705,183200,12459645800,57200,57200,57200,57200,0
|
|
20230705,183100,12459645800,57200,57200,57200,57200,0
|
|
20230705,183000,12459645800,57200,57200,57200,57200,0
|
|
20230705,182900,12459645800,57200,57200,57200,57200,0
|
|
20230705,182800,12459645800,57200,57200,57200,57200,0
|
|
20230705,182700,12459645800,57200,57200,57200,57200,0
|
|
20230705,182600,12459645800,57200,57200,57200,57200,0
|
|
20230705,182500,12459645800,57200,57200,57200,57200,0
|
|
20230705,182400,12459645800,57200,57200,57200,57200,0
|
|
20230705,182300,12459645800,57200,57200,57200,57200,0
|
|
20230705,182200,12459645800,57200,57200,57200,57200,0
|
|
20230705,182100,12459645800,57200,57200,57200,57200,0
|
|
20230705,182000,12459645800,57200,57200,57200,57200,0
|
|
20230705,181900,12459645800,57200,57200,57200,57200,0
|
|
20230705,181800,12459645800,57200,57200,57200,57200,0
|
|
20230705,181700,12459645800,57200,57200,57200,57200,0
|
|
20230705,181600,12459645800,57200,57200,57200,57200,0
|
|
20230705,181500,12459645800,57200,57200,57200,57200,0
|
|
20230705,181400,12459645800,57200,57200,57200,57200,0
|
|
20230705,181300,12459645800,57200,57200,57200,57200,0
|
|
20230705,181200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,181100,12459645800,57200,57200,57200,57200,0
|
|
20230705,181000,12459645800,57200,57200,57200,57200,0
|
|
20230705,180900,12459645800,57200,57200,57200,57200,0
|
|
20230705,180800,12459645800,57200,57200,57200,57200,0
|
|
20230705,180700,12459645800,57200,57200,57200,57200,0
|
|
20230705,180600,12459645800,57200,57200,57200,57200,0
|
|
20230705,180500,12459645800,57200,57200,57200,57200,0
|
|
20230705,180400,12459645800,57200,57200,57200,57200,0
|
|
20230705,180300,12459645800,57200,57200,57200,57200,0
|
|
20230705,180200,12459645800,57200,57200,57200,57200,0
|
|
20230705,180100,12459645800,57200,57200,57200,57200,0
|
|
20230705,180000,12459645800,57200,57200,57200,57200,0
|
|
20230705,175900,12459645800,57200,57200,57200,57200,0
|
|
20230705,175800,12459645800,57200,57200,57200,57200,0
|
|
20230705,175700,12459645800,57200,57200,57200,57200,0
|
|
20230705,175600,12459645800,57200,57200,57200,57200,0
|
|
20230705,175500,12459645800,57200,57200,57200,57200,0
|
|
20230705,175400,12459645800,57200,57200,57200,57200,0
|
|
20230705,175300,12459645800,57200,57200,57200,57200,0
|
|
20230705,175200,12459645800,57200,57200,57200,57200,0
|
|
20230705,175100,12459645800,57200,57200,57200,57200,0
|
|
20230705,175000,12459645800,57200,57200,57200,57200,0
|
|
20230705,174900,12459645800,57200,57200,57200,57200,0
|
|
20230705,174800,12459645800,57200,57200,57200,57200,0
|
|
20230705,174700,12459645800,57200,57200,57200,57200,0
|
|
20230705,174600,12459645800,57200,57200,57200,57200,0
|
|
20230705,174500,12459645800,57200,57200,57200,57200,0
|
|
20230705,174400,12459645800,57200,57200,57200,57200,0
|
|
20230705,174300,12459645800,57200,57200,57200,57200,0
|
|
20230705,174200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,174100,12459645800,57200,57200,57200,57200,0
|
|
20230705,174000,12459645800,57200,57200,57200,57200,0
|
|
20230705,173900,12459645800,57200,57200,57200,57200,0
|
|
20230705,173800,12459645800,57200,57200,57200,57200,0
|
|
20230705,173700,12459645800,57200,57200,57200,57200,0
|
|
20230705,173600,12459645800,57200,57200,57200,57200,0
|
|
20230705,173500,12459645800,57200,57200,57200,57200,0
|
|
20230705,173400,12459645800,57200,57200,57200,57200,0
|
|
20230705,173300,12459645800,57200,57200,57200,57200,0
|
|
20230705,173200,12459645800,57200,57200,57200,57200,0
|
|
20230705,173100,12459645800,57200,57200,57200,57200,0
|
|
20230705,173000,12459645800,57200,57200,57200,57200,0
|
|
20230705,172900,12459645800,57200,57200,57200,57200,0
|
|
20230705,172800,12459645800,57200,57200,57200,57200,0
|
|
20230705,172700,12459645800,57200,57200,57200,57200,0
|
|
20230705,172600,12459645800,57200,57200,57200,57200,0
|
|
20230705,172500,12459645800,57200,57200,57200,57200,0
|
|
20230705,172400,12459645800,57200,57200,57200,57200,0
|
|
20230705,172300,12459645800,57200,57200,57200,57200,0
|
|
20230705,172200,12459645800,57200,57200,57200,57200,0
|
|
20230705,172100,12459645800,57200,57200,57200,57200,0
|
|
20230705,172000,12459645800,57200,57200,57200,57200,0
|
|
20230705,171900,12459645800,57200,57200,57200,57200,0
|
|
20230705,171800,12459645800,57200,57200,57200,57200,0
|
|
20230705,171700,12459645800,57200,57200,57200,57200,0
|
|
20230705,171600,12459645800,57200,57200,57200,57200,0
|
|
20230705,171500,12459645800,57200,57200,57200,57200,0
|
|
20230705,171400,12459645800,57200,57200,57200,57200,0
|
|
20230705,171300,12459645800,57200,57200,57200,57200,0
|
|
20230705,171200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,171100,12459645800,57200,57200,57200,57200,0
|
|
20230705,171000,12459645800,57200,57200,57200,57200,0
|
|
20230705,170900,12459645800,57200,57200,57200,57200,0
|
|
20230705,170800,12459645800,57200,57200,57200,57200,0
|
|
20230705,170700,12459645800,57200,57200,57200,57200,0
|
|
20230705,170600,12459645800,57200,57200,57200,57200,0
|
|
20230705,170500,12459645800,57200,57200,57200,57200,0
|
|
20230705,170400,12459645800,57200,57200,57200,57200,0
|
|
20230705,170300,12459645800,57200,57200,57200,57200,0
|
|
20230705,170200,12459645800,57200,57200,57200,57200,0
|
|
20230705,170100,12459645800,57200,57200,57200,57200,0
|
|
20230705,170000,12459645800,57200,57200,57200,57200,0
|
|
20230705,165900,12459645800,57200,57200,57200,57200,0
|
|
20230705,165800,12459645800,57200,57200,57200,57200,0
|
|
20230705,165700,12459645800,57200,57200,57200,57200,0
|
|
20230705,165600,12459645800,57200,57200,57200,57200,0
|
|
20230705,165500,12459645800,57200,57200,57200,57200,0
|
|
20230705,165400,12459645800,57200,57200,57200,57200,0
|
|
20230705,165300,12459645800,57200,57200,57200,57200,0
|
|
20230705,165200,12459645800,57200,57200,57200,57200,0
|
|
20230705,165100,12459645800,57200,57200,57200,57200,0
|
|
20230705,165000,12459645800,57200,57200,57200,57200,0
|
|
20230705,164900,12459645800,57200,57200,57200,57200,0
|
|
20230705,164800,12459645800,57200,57200,57200,57200,0
|
|
20230705,164700,12459645800,57200,57200,57200,57200,0
|
|
20230705,164600,12459645800,57200,57200,57200,57200,0
|
|
20230705,164500,12459645800,57200,57200,57200,57200,0
|
|
20230705,164400,12459645800,57200,57200,57200,57200,0
|
|
20230705,164300,12459645800,57200,57200,57200,57200,0
|
|
20230705,164200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,164100,12459645800,57200,57200,57200,57200,0
|
|
20230705,164000,12459645800,57200,57200,57200,57200,0
|
|
20230705,163900,12459645800,57200,57200,57200,57200,0
|
|
20230705,163800,12459645800,57200,57200,57200,57200,0
|
|
20230705,163700,12459645800,57200,57200,57200,57200,0
|
|
20230705,163600,12459645800,57200,57200,57200,57200,0
|
|
20230705,163500,12459645800,57200,57200,57200,57200,0
|
|
20230705,163400,12459645800,57200,57200,57200,57200,0
|
|
20230705,163300,12459645800,57200,57200,57200,57200,0
|
|
20230705,163200,12459645800,57200,57200,57200,57200,0
|
|
20230705,163100,12459645800,57200,57200,57200,57200,0
|
|
20230705,163000,12459645800,57200,57200,57200,57200,0
|
|
20230705,162900,12459645800,57200,57200,57200,57200,0
|
|
20230705,162800,12459645800,57200,57200,57200,57200,0
|
|
20230705,162700,12459645800,57200,57200,57200,57200,0
|
|
20230705,162600,12459645800,57200,57200,57200,57200,0
|
|
20230705,162500,12459645800,57200,57200,57200,57200,0
|
|
20230705,162400,12459645800,57200,57200,57200,57200,0
|
|
20230705,162300,12459645800,57200,57200,57200,57200,0
|
|
20230705,162200,12459645800,57200,57200,57200,57200,0
|
|
20230705,162100,12459645800,57200,57200,57200,57200,0
|
|
20230705,162000,12459645800,57200,57200,57200,57200,0
|
|
20230705,161900,12459645800,57200,57200,57200,57200,0
|
|
20230705,161800,12459645800,57200,57200,57200,57200,0
|
|
20230705,161700,12459645800,57200,57200,57200,57200,0
|
|
20230705,161600,12459645800,57200,57200,57200,57200,0
|
|
20230705,161500,12459645800,57200,57200,57200,57200,0
|
|
20230705,161400,12459645800,57200,57200,57200,57200,0
|
|
20230705,161300,12459645800,57200,57200,57200,57200,0
|
|
20230705,161200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,161100,12459645800,57200,57200,57200,57200,0
|
|
20230705,161000,12459645800,57200,57200,57200,57200,0
|
|
20230705,160900,12459645800,57200,57200,57200,57200,0
|
|
20230705,160800,12459645800,57200,57200,57200,57200,0
|
|
20230705,160700,12459645800,57200,57200,57200,57200,0
|
|
20230705,160600,12459645800,57200,57200,57200,57200,0
|
|
20230705,160500,12459645800,57200,57200,57200,57200,0
|
|
20230705,160400,12459645800,57200,57200,57200,57200,0
|
|
20230705,160300,12459645800,57200,57200,57200,57200,0
|
|
20230705,160200,12459645800,57200,57200,57200,57200,0
|
|
20230705,160100,12459645800,57200,57200,57200,57200,0
|
|
20230705,160000,12459645800,57200,57200,57200,57200,0
|
|
20230705,155900,12459645800,57200,57200,57200,57200,0
|
|
20230705,155800,12459645800,57200,57200,57200,57200,0
|
|
20230705,155700,12459645800,57200,57200,57200,57200,0
|
|
20230705,155600,12459645800,57200,57200,57200,57200,0
|
|
20230705,155500,12459645800,57200,57200,57200,57200,0
|
|
20230705,155400,12459645800,57200,57200,57200,57200,0
|
|
20230705,155300,12459645800,57200,57200,57200,57200,0
|
|
20230705,155200,12459645800,57200,57200,57200,57200,0
|
|
20230705,155100,12459645800,57200,57200,57200,57200,0
|
|
20230705,155000,12459645800,57200,57200,57200,57200,0
|
|
20230705,154900,12459645800,57200,57200,57200,57200,0
|
|
20230705,154800,12459645800,57200,57200,57200,57200,0
|
|
20230705,154700,12459645800,57200,57200,57200,57200,0
|
|
20230705,154600,12459645800,57200,57200,57200,57200,0
|
|
20230705,154500,12459645800,57200,57200,57200,57200,0
|
|
20230705,154400,12459645800,57200,57200,57200,57200,0
|
|
20230705,154300,12459645800,57200,57200,57200,57200,0
|
|
20230705,154200,12459645800,57200,57200,57200,57200,3205
|
|
20230705,154100,12459645800,57200,57200,57200,57200,0
|
|
20230705,154000,12459645800,57200,57200,57200,57200,0
|
|
20230705,153900,12459645800,57200,57200,57200,57200,0
|
|
20230705,153800,12459645800,57200,57200,57200,57200,0
|
|
20230705,153700,12459645800,57200,57200,57200,57200,0
|
|
20230705,153600,12459645800,57200,57200,57200,57200,0
|
|
20230705,153500,12459645800,57200,57200,57200,57200,0
|
|
20230705,153400,12459645800,57200,57200,57200,57200,0
|
|
20230705,153300,12459645800,57200,57200,57200,57200,0
|
|
20230705,153200,12459645800,57200,57200,57200,57200,0
|
|
20230705,153100,12459645800,57200,57200,57200,57200,0
|
|
20230705,153000,12459645800,57200,57200,57200,57200,3205
|
|
20230705,152900,12276319800,57400,57400,57400,57400,0
|
|
20230705,152800,12276319800,57400,57400,57400,57400,0
|
|
20230705,152700,12276319800,57400,57400,57400,57400,0
|
|
20230705,152600,12276319800,57400,57400,57400,57400,0
|
|
20230705,152500,12276319800,57400,57400,57400,57400,0
|
|
20230705,152400,12276319800,57400,57400,57400,57400,0
|
|
20230705,152300,12276319800,57400,57400,57400,57400,0
|
|
20230705,152200,12276319800,57400,57400,57400,57400,0
|
|
20230705,152100,12276319800,57400,57400,57400,57400,0
|
|
20230705,152000,12276319800,57400,57400,57400,57400,0
|
|
20230705,151900,12276319800,57400,57400,57500,57300,92
|
|
20230705,151800,12271040600,57300,57400,57500,57300,323
|
|
20230705,151700,12252507400,57300,57300,57400,57300,197
|
|
20230705,151600,12241215400,57300,57300,57400,57300,410
|
|
20230705,151500,12217720400,57300,57300,57400,57300,272
|
|
20230705,151400,12202113900,57400,57400,57500,57300,424
|
|
20230705,151300,12177755900,57400,57400,57700,57300,406
|
|
20230705,151200,12154397400,57400,57400,57600,57300,451
|
|
20230705,151100,12128476900,57400,57400,57500,57300,308
|
|
20230705,151000,12110788300,57400,57300,57600,57300,472
|
|
20230705,150900,12083672000,57400,57400,57600,57300,665
|
|
20230705,150800,12045460600,57400,57600,57600,57200,352
|
|
20230705,150700,12025238500,57200,57300,57600,57200,390
|
|
20230705,150600,12002861000,57400,57300,57600,57300,264
|
|
20230705,150500,11987703300,57300,57300,57600,57200,307
|
|
20230705,150400,11970076100,57100,57300,57600,57100,710
|
|
20230705,150300,11929370600,57400,57200,57600,57200,556
|
|
20230705,150200,11897464800,57200,57300,57500,57200,356
|
|
20230705,150100,11877043100,57300,57300,57500,57200,684
|
|
20230705,150000,11837799300,57300,57300,57300,57200,322
|
|
20230705,145900,11819356000,57300,57300,57300,57100,398
|
|
20230705,145800,11796584000,57100,57200,57300,57100,354
|
|
20230705,145700,11776322800,57200,57100,57300,57000,399
|
|
20230705,145600,11753501100,57100,57100,57300,57100,439
|
|
20230705,145500,11728397500,57200,57200,57300,57100,436
|
|
20230705,145400,11703454700,57200,57300,57300,57100,368
|
|
20230705,145300,11682415700,57200,57100,57300,57100,351
|
|
20230705,145200,11662346800,57100,57000,57100,57000,564
|
|
20230705,145100,11630198400,56900,57200,57200,56900,548
|
|
20230705,145000,11598917500,57100,56900,57200,56900,407
|
|
20230705,144900,11575701500,56900,56900,57000,56800,599
|
|
20230705,144800,11541607500,56900,56900,57000,56800,137
|
|
20230705,144700,11533811900,57000,56900,57000,56800,636
|
|
20230705,144600,11497635100,56800,56900,57000,56800,494
|
|
20230705,144500,11469519800,57000,56900,57000,56800,638
|
|
20230705,144400,11433215400,56900,56900,56900,56800,234
|
|
20230705,144300,11419919500,56800,56800,56900,56800,231
|
|
20230705,144200,11406795700,56900,56800,56900,56800,226
|
|
20230705,144100,11393956600,56800,56800,56900,56800,253
|
|
20230705,144000,11379585400,56800,56900,56900,56800,204
|
|
20230705,143900,11367993200,56900,56800,56900,56800,232
|
|
20230705,143800,11354811300,56800,56900,56900,56800,313
|
|
20230705,143700,11337025700,56800,56900,56900,56800,127
|
|
20230705,143600,11329809500,56900,56900,56900,56800,245
|
|
20230705,143500,11315887000,57000,56900,57000,56800,372
|
|
20230705,143400,11294741600,56900,56800,57000,56800,223
|
|
20230705,143300,11282050900,56800,56900,57000,56800,193
|
|
20230705,143200,11271073900,56900,56900,56900,56800,219
|
|
20230705,143100,11258616000,56900,56900,57000,56800,411
|
|
20230705,143000,11235229600,56800,56800,56900,56800,391
|
|
20230705,142900,11213018400,56800,57000,57000,56800,257
|
|
20230705,142800,11198396100,56800,56900,56900,56800,379
|
|
20230705,142700,11176836200,56900,56900,57000,56800,157
|
|
20230705,142600,11167904200,56900,57000,57000,56800,1075
|
|
20230705,142500,11106688200,56900,56900,57000,56900,257
|
|
20230705,142400,11092060200,56900,56900,56900,56900,307
|
|
20230705,142300,11074591900,56900,56900,57000,56900,200
|
|
20230705,142200,11063211500,56900,56900,57000,56900,127
|
|
20230705,142100,11055985100,56900,56900,57000,56900,352
|
|
20230705,142000,11035952100,56900,56900,56900,56900,193
|
|
20230705,141900,11024970400,56900,56900,57000,56900,202
|
|
20230705,141800,11013476100,56900,57000,57000,56900,221
|
|
20230705,141700,11000900800,57000,57000,57100,57000,311
|
|
20230705,141600,10983173700,57000,57000,57100,57000,269
|
|
20230705,141500,10967840600,57100,57000,57100,57000,167
|
|
20230705,141400,10958318400,57000,57000,57100,57000,335
|
|
20230705,141300,10939223300,57100,57000,57100,57000,220
|
|
20230705,141200,10926682800,57000,57000,57000,56900,320
|
|
20230705,141100,10908448600,57000,57000,57100,57000,805
|
|
20230705,141000,10862563400,57000,56900,57100,56900,1067
|
|
20230705,140900,10801748700,57000,56800,57000,56800,662
|
|
20230705,140800,10764097500,56800,56800,56900,56800,373
|
|
20230705,140700,10742909200,56900,56800,56900,56800,137
|
|
20230705,140600,10735126500,56800,56800,56900,56800,282
|
|
20230705,140500,10719106000,56800,56900,56900,56800,193
|
|
20230705,140400,10708140600,56900,56900,56900,56800,757
|
|
20230705,140300,10665089600,56900,56800,56900,56800,742
|
|
20230705,140200,10622888000,56900,56800,56900,56800,68
|
|
20230705,140100,10619023000,56800,56800,56900,56800,377
|
|
20230705,140000,10597607500,56800,56900,56900,56800,170
|
|
20230705,135900,10587947200,56800,56900,56900,56800,1642
|
|
20230705,135800,10494541800,56900,56900,57000,56900,259
|
|
20230705,135700,10479788900,56900,57000,57000,56900,128
|
|
20230705,135600,10472502100,57000,56900,57000,56900,234
|
|
20230705,135500,10459184400,56900,56900,57000,56900,164
|
|
20230705,135400,10449848600,57000,56900,57000,56900,179
|
|
20230705,135300,10439661300,57000,57000,57100,56900,2651
|
|
20230705,135200,10288551900,57000,57000,57100,57000,978
|
|
20230705,135100,10232801900,57000,57000,57100,57000,353
|
|
20230705,135000,10212674300,57000,57000,57100,57000,146
|
|
20230705,134900,10204348600,57000,57000,57100,57000,264
|
|
20230705,134800,10189298900,57000,57100,57100,57000,146
|
|
20230705,134700,10180974900,57100,57100,57100,57000,173
|
|
20230705,134600,10171104600,57100,57100,57100,57000,220
|
|
20230705,134500,10158560500,57100,57100,57100,57000,187
|
|
20230705,134400,10147894200,57100,57000,57100,57000,273
|
|
20230705,134300,10132326500,57100,57000,57100,57000,132
|
|
20230705,134200,10124799900,57000,57200,57200,57000,320
|
|
20230705,134100,10106539000,57100,57200,57200,57000,227
|
|
20230705,134000,10093590900,57200,57100,57200,57100,813
|
|
20230705,133900,10047107900,57200,57100,57200,57000,829
|
|
20230705,133800,9999781200,57000,57100,57100,57000,479
|
|
20230705,133700,9972432000,57100,57200,57200,57100,164
|
|
20230705,133600,9963067300,57100,57100,57100,57000,724
|
|
20230705,133500,9921732000,57100,57000,57100,57000,171
|
|
20230705,133400,9911982200,57000,57000,57100,57000,183
|
|
20230705,133300,9901549100,57000,57100,57100,57000,187
|
|
20230705,133200,9890883100,57100,57100,57200,57100,381
|
|
20230705,133100,9869127900,57100,57100,57200,57100,163
|
|
20230705,133000,9859820400,57200,57100,57200,57100,247
|
|
20230705,132900,9845711000,57100,57200,57200,57100,142
|
|
20230705,132800,9837600900,57100,57100,57200,57100,158
|
|
20230705,132700,9828578700,57000,57100,57200,57000,281
|
|
20230705,132600,9812539100,57000,57100,57200,57000,413
|
|
20230705,132500,9788972400,57100,57100,57200,57000,453
|
|
20230705,132400,9763112900,57100,57100,57200,57100,218
|
|
20230705,132300,9750665000,57200,57200,57200,57100,198
|
|
20230705,132200,9739357400,57100,57100,57200,57100,772
|
|
20230705,132100,9695275600,57100,57200,57200,57100,221
|
|
20230705,132000,9682651300,57100,57100,57200,57100,86
|
|
20230705,131900,9677740100,57100,57100,57200,57100,205
|
|
20230705,131800,9666023900,57100,57100,57200,57100,165
|
|
20230705,131700,9656601300,57200,57100,57200,57100,119
|
|
20230705,131600,9649800300,57200,57200,57200,57100,266
|
|
20230705,131500,9634606200,57200,57200,57200,57100,203
|
|
20230705,131400,9623003900,57100,57100,57200,57100,185
|
|
20230705,131300,9612438200,57100,57200,57200,57100,438
|
|
20230705,131200,9587408500,57100,57200,57200,57100,144
|
|
20230705,131100,9579183300,57200,57100,57200,57100,196
|
|
20230705,131000,9567988100,57200,57200,57200,57100,79
|
|
20230705,130900,9563475200,57200,57200,57300,57100,451
|
|
20230705,130800,9537686300,57200,57200,57300,57200,148
|
|
20230705,130700,9529219000,57200,57400,57400,57200,191
|
|
20230705,130600,9518276800,57300,57400,57400,57300,546
|
|
20230705,130500,9486986400,57300,57300,57400,57300,214
|
|
20230705,130400,9474717700,57300,57300,57300,57300,52
|
|
20230705,130300,9471738100,57300,57400,57400,57300,351
|
|
20230705,130200,9451615800,57400,57400,57400,57300,65
|
|
20230705,130100,9447890600,57300,57300,57400,57300,336
|
|
20230705,130000,9428637200,57400,57300,57400,57300,140
|
|
20230705,125900,9420609000,57300,57400,57400,57300,58
|
|
20230705,125800,9417282400,57400,57300,57500,57300,108
|
|
20230705,125700,9411088600,57400,57400,57500,57300,179
|
|
20230705,125600,9400820300,57300,57400,57400,57300,268
|
|
20230705,125500,9385454500,57500,57400,57500,57300,427
|
|
20230705,125400,9360934600,57400,57300,57400,57300,499
|
|
20230705,125300,9332306200,57400,57400,57400,57300,319
|
|
20230705,125200,9314004700,57300,57400,57400,57300,66
|
|
20230705,125100,9310219500,57400,57400,57400,57300,221
|
|
20230705,125000,9297546800,57300,57400,57400,57300,79
|
|
20230705,124900,9293018700,57300,57300,57400,57200,541
|
|
20230705,124800,9262021600,57300,57200,57300,57100,1296
|
|
20230705,124700,9187904900,57100,57000,57200,57000,97
|
|
20230705,124600,9182361200,57100,57000,57100,57000,850
|
|
20230705,124500,9133834400,57100,57100,57100,57000,320
|
|
20230705,124400,9115592400,57100,57100,57100,57000,91
|
|
20230705,124300,9110400600,57000,57100,57100,57000,84
|
|
20230705,124200,9105610100,57000,57000,57100,57000,250
|
|
20230705,124100,9091346900,57000,57100,57200,57000,200
|
|
20230705,124000,9079934500,57100,57100,57200,57100,120
|
|
20230705,123900,9073082100,57100,57000,57100,57000,173
|
|
20230705,123800,9063212700,57100,57100,57100,57000,204
|
|
20230705,123700,9051565400,57100,57100,57100,57000,639
|
|
20230705,123600,9015081800,57100,57100,57200,57100,128
|
|
20230705,123500,9007772200,57100,57200,57200,57100,176
|
|
20230705,123400,8997707300,57100,57200,57200,57100,623
|
|
20230705,123300,8962121700,57100,57100,57200,57100,450
|
|
20230705,123200,8936426600,57100,57100,57200,57100,94
|
|
20230705,123100,8931058800,57200,57100,57200,57100,244
|
|
20230705,123000,8917119600,57200,57100,57200,57100,184
|
|
20230705,122900,8906602700,57100,57200,57200,57100,375
|
|
20230705,122800,8885178300,57200,57200,57200,57100,617
|
|
20230705,122700,8849938300,57200,57100,57200,57100,70
|
|
20230705,122600,8845941200,57100,57200,57200,57100,196
|
|
20230705,122500,8834742900,57100,57100,57200,57100,153
|
|
20230705,122400,8825997000,57100,57100,57200,57100,106
|
|
20230705,122300,8819943000,57100,57100,57200,57100,195
|
|
20230705,122200,8808804400,57100,57200,57200,57100,1346
|
|
20230705,122100,8731929300,57100,57100,57200,57100,104
|
|
20230705,122000,8725990500,57200,57100,57200,57100,138
|
|
20230705,121900,8718106400,57200,57200,57200,57100,127
|
|
20230705,121800,8710845700,57200,57100,57200,57100,148
|
|
20230705,121700,8702391200,57100,57100,57200,57100,161
|
|
20230705,121600,8693191000,57200,57100,57200,57100,133
|
|
20230705,121500,8685593200,57100,57200,57200,57100,39
|
|
20230705,121400,8683366100,57100,57100,57200,57100,178
|
|
20230705,121300,8673200900,57100,57100,57200,57100,117
|
|
20230705,121200,8666520000,57200,57100,57200,57100,181
|
|
20230705,121100,8656174200,57100,57100,57200,57100,138
|
|
20230705,121000,8648294200,57200,57100,57200,57100,124
|
|
20230705,120900,8641206500,57200,57200,57200,57100,138
|
|
20230705,120800,8633315600,57100,57100,57200,57100,477
|
|
20230705,120700,8606048400,57200,57100,57200,57100,127
|
|
20230705,120600,8598789700,57200,57100,57200,57100,113
|
|
20230705,120500,8592332200,57100,57200,57200,57100,137
|
|
20230705,120400,8584506100,57100,57100,57200,57100,318
|
|
20230705,120300,8566328000,57100,57100,57100,57000,267
|
|
20230705,120200,8551093500,57100,57100,57200,57000,151
|
|
20230705,120100,8542471300,57200,57000,57200,57000,79
|
|
20230705,120000,8537960100,57000,57100,57200,57000,411
|
|
20230705,115900,8514494100,57200,57100,57200,57000,407
|
|
20230705,115800,8491260700,57000,57000,57100,57000,530
|
|
20230705,115700,8461041600,57100,57000,57100,57000,87
|
|
20230705,115600,8456082400,57100,57100,57100,56900,136
|
|
20230705,115500,8448328800,57000,57100,57100,56900,181
|
|
20230705,115400,8438011100,57000,57100,57100,57000,34
|
|
20230705,115300,8436072400,57000,57000,57100,56900,420
|
|
20230705,115200,8412141300,57100,57000,57100,56900,1427
|
|
20230705,115100,8330807900,57000,57000,57000,56900,177
|
|
20230705,115000,8320725400,56900,57000,57000,56900,165
|
|
20230705,114900,8311330400,56900,56900,57000,56900,128
|
|
20230705,114800,8304040200,57000,57000,57000,56900,123
|
|
20230705,114700,8297036200,56900,57000,57100,56900,440
|
|
20230705,114600,8271956900,57000,57000,57100,57000,337
|
|
20230705,114500,8252717900,57000,57000,57100,57000,266
|
|
20230705,114400,8237550600,57000,57100,57100,57000,894
|
|
20230705,114300,8186579900,57000,57100,57200,57000,589
|
|
20230705,114200,8152949000,57100,57100,57200,57100,439
|
|
20230705,114100,8127865800,57100,57100,57200,57100,141
|
|
20230705,114000,8119814500,57200,57100,57200,57100,581
|
|
20230705,113900,8086635400,57100,57200,57200,57100,103
|
|
20230705,113800,8080753300,57200,57200,57200,57100,265
|
|
20230705,113700,8065620100,57200,57100,57200,57100,125
|
|
20230705,113600,8058476300,57200,57200,57200,57100,102
|
|
20230705,113500,8052649300,57200,57200,57200,57100,189
|
|
20230705,113400,8041848500,57200,57100,57200,57100,301
|
|
20230705,113300,8024638500,57100,57200,57200,57100,362
|
|
20230705,113200,8003960900,57100,57300,57300,57100,184
|
|
20230705,113100,7993441100,57300,57100,57300,57100,292
|
|
20230705,113000,7976744600,57000,57000,57100,56900,558
|
|
20230705,112900,7944927400,57000,56900,57000,56800,510
|
|
20230705,112800,7915908200,56900,57000,57000,56800,428
|
|
20230705,112700,7891555800,56900,56900,57000,56800,192
|
|
20230705,112600,7880630700,56900,56900,56900,56800,271
|
|
20230705,112500,7865219800,56900,56900,57000,56800,455
|
|
20230705,112400,7839330000,57000,57000,57000,56900,147
|
|
20230705,112300,7830957100,56900,56900,57100,56900,1895
|
|
20230705,112200,7722996900,56900,56800,56900,56700,416
|
|
20230705,112100,7699369800,56800,56800,56900,56700,264
|
|
20230705,112000,7684381800,56700,56800,56800,56700,261
|
|
20230705,111900,7669575000,56800,56700,56800,56600,651
|
|
20230705,111800,7632656700,56700,56600,56700,56600,203
|
|
20230705,111700,7621157400,56700,56600,56700,56500,540
|
|
20230705,111600,7590588300,56500,56400,56600,56300,866
|
|
20230705,111500,7541676100,56400,56300,56500,56100,2629
|
|
20230705,111400,7393789700,56300,56400,56400,56100,2490
|
|
20230705,111300,7253914700,56400,56200,56400,56200,827
|
|
20230705,111200,7207363100,56300,56500,56500,56300,2409
|
|
20230705,111100,7071609300,56500,56500,56600,56400,1314
|
|
20230705,111000,6997379100,56600,56700,56700,56500,700
|
|
20230705,110900,6957761200,56700,56700,56700,56500,974
|
|
20230705,110800,6902636600,56600,56700,56700,56600,1630
|
|
20230705,110700,6810326600,56700,56600,56700,56500,1301
|
|
20230705,110600,6736690400,56500,56600,56700,56400,2257
|
|
20230705,110500,6609061800,56600,56800,56800,56500,2534
|
|
20230705,110400,6465498100,56800,57000,57100,56800,2130
|
|
20230705,110300,6344324400,57000,57100,57200,57000,3173
|
|
20230705,110200,6163397300,57100,57100,57200,57100,1072
|
|
20230705,110100,6102183400,57100,57000,57100,57000,576
|
|
20230705,110000,6069300500,57100,57300,57300,57000,1589
|
|
20230705,105900,5978583100,57200,57300,57300,57200,1436
|
|
20230705,105800,5896434400,57300,57300,57400,57200,1027
|
|
20230705,105700,5837594500,57300,57500,57500,57200,4362
|
|
20230705,105600,5587651100,57500,57500,57500,57400,630
|
|
20230705,105500,5551469200,57500,57300,57500,57300,807
|
|
20230705,105400,5505135200,57300,57400,57400,57300,361
|
|
20230705,105300,5484444500,57300,57400,57500,57300,1238
|
|
20230705,105200,5413428600,57400,57400,57400,57300,1054
|
|
20230705,105100,5352944500,57400,57400,57500,57300,1359
|
|
20230705,105000,5274973500,57500,57600,57700,57300,3926
|
|
20230705,104900,5049505700,57600,57700,57800,57500,1553
|
|
20230705,104800,4959980900,57700,57800,57800,57700,390
|
|
20230705,104700,4937463400,57900,57800,57900,57600,1906
|
|
20230705,104600,4827437800,57700,57800,57800,57700,1488
|
|
20230705,104500,4741576200,57700,57900,58000,57700,1740
|
|
20230705,104400,4640905900,58000,58000,58100,58000,1614
|
|
20230705,104300,4547291800,58100,58100,58100,58000,342
|
|
20230705,104200,4527429900,58100,58100,58100,58000,1869
|
|
20230705,104100,4418999000,58100,58100,58100,58000,797
|
|
20230705,104000,4372736300,58100,58100,58200,58000,301
|
|
20230705,103900,4355252600,58200,58300,58300,58100,3265
|
|
20230705,103800,4165430700,58300,58200,58300,58200,1541
|
|
20230705,103700,4075739000,58300,58300,58300,58200,1298
|
|
20230705,103600,4000183600,58200,58300,58300,58200,442
|
|
20230705,103500,3974457400,58300,58300,58300,58200,204
|
|
20230705,103400,3962574100,58300,58300,58300,58300,293
|
|
20230705,103300,3945492200,58300,58300,58300,58200,1859
|
|
20230705,103200,3837118500,58300,58400,58400,58300,579
|
|
20230705,103100,3803361300,58400,58300,58400,58300,286
|
|
20230705,103000,3786668200,58300,58300,58400,58300,154
|
|
20230705,102900,3777684500,58400,58300,58400,58300,233
|
|
20230705,102800,3764096300,58300,58300,58400,58300,859
|
|
20230705,102700,3714014700,58400,58500,58600,58300,4828
|
|
20230705,102600,3431700000,58600,58600,58600,58500,167
|
|
20230705,102500,3421917100,58600,58500,58600,58500,217
|
|
20230705,102400,3409215000,58600,58600,58600,58500,413
|
|
20230705,102300,3385028500,58600,58600,58600,58500,264
|
|
20230705,102200,3369570800,58500,58500,58600,58500,290
|
|
20230705,102100,3352592500,58600,58600,58700,58500,1959
|
|
20230705,102000,3237875000,58600,58600,58700,58600,696
|
|
20230705,101900,3197088000,58600,58700,58700,58600,144
|
|
20230705,101800,3188646200,58700,58700,58700,58600,211
|
|
20230705,101700,3176269600,58600,58700,58700,58600,896
|
|
20230705,101600,3123761600,58600,58700,58700,58600,358
|
|
20230705,101500,3102780100,58600,58700,58700,58600,406
|
|
20230705,101400,3078964900,58700,58700,58700,58600,267
|
|
20230705,101300,3063294700,58700,58800,58800,58700,3536
|
|
20230705,101200,2855507300,58800,58900,58900,58800,443
|
|
20230705,101100,2829452500,58900,58900,58900,58800,263
|
|
20230705,101000,2813964400,58900,58800,58900,58800,92
|
|
20230705,100900,2808553700,58800,58900,58900,58800,215
|
|
20230705,100800,2795906800,58900,58800,58900,58800,256
|
|
20230705,100700,2780832100,58800,59000,59000,58800,593
|
|
20230705,100600,2745905800,58900,58900,59000,58900,228
|
|
20230705,100500,2732476300,59000,59000,59000,58900,282
|
|
20230705,100400,2715848400,58900,58900,59000,58900,626
|
|
20230705,100300,2678925900,58900,59100,59100,58900,1517
|
|
20230705,100200,2589490500,59000,59000,59100,59000,169
|
|
20230705,100100,2579515900,59100,59000,59100,59000,84
|
|
20230705,100000,2574557800,59100,59000,59200,58900,1477
|
|
20230705,095900,2487376100,59000,59100,59100,59000,209
|
|
20230705,095800,2475043700,59100,58900,59100,58900,203
|
|
20230705,095700,2463064500,59000,59000,59000,58900,291
|
|
20230705,095600,2445902800,58900,59000,59000,58900,99
|
|
20230705,095500,2440069800,58900,59000,59000,58900,317
|
|
20230705,095400,2421371800,59100,59000,59100,59000,724
|
|
20230705,095300,2378655600,59000,59100,59100,59000,27
|
|
20230705,095200,2377061400,59100,59100,59100,59000,98
|
|
20230705,095100,2371276700,59100,59000,59100,59000,404
|
|
20230705,095000,2347415600,59000,59000,59100,59000,81
|
|
20230705,094900,2342636400,59100,59000,59100,58900,233
|
|
20230705,094800,2328894200,58900,58900,59000,58900,802
|
|
20230705,094700,2281625800,59000,58900,59000,58900,279
|
|
20230705,094600,2265185900,59000,59000,59000,58900,108
|
|
20230705,094500,2258818500,59000,59000,59000,58900,827
|
|
20230705,094400,2210034500,59000,59000,59000,58900,345
|
|
20230705,094300,2189681500,58900,59000,59000,58900,222
|
|
20230705,094200,2176605100,58900,58800,58900,58800,222
|
|
20230705,094100,2163536100,58900,58900,58900,58800,325
|
|
20230705,094000,2144399500,58900,59000,59000,58800,1560
|
|
20230705,093900,2052463300,59000,58900,59000,58900,85
|
|
20230705,093800,2047453600,59000,59000,59000,58900,219
|
|
20230705,093700,2034535300,59000,59000,59100,58900,477
|
|
20230705,093600,2006393800,59000,59000,59000,58900,909
|
|
20230705,093500,1952763400,59000,59000,59000,58800,394
|
|
20230705,093400,1929558600,59000,58800,59000,58700,2250
|
|
20230705,093300,1797097900,58800,58800,58900,58700,1300
|
|
20230705,093200,1720663400,58800,58900,58900,58700,1185
|
|
20230705,093100,1650983600,58900,58800,58900,58800,1248
|
|
20230705,093000,1577585400,58800,58900,58900,58700,321
|
|
20230705,092900,1558720300,58800,58900,58900,58500,1815
|
|
20230705,092800,1452138800,58900,59000,59000,58700,1236
|
|
20230705,092700,1379443200,58900,58900,59000,58800,1294
|
|
20230705,092600,1303221800,59000,59100,59200,58900,2468
|
|
20230705,092500,1157579600,59200,59500,59500,59100,2714
|
|
20230705,092400,996834500,59500,59800,59800,59500,1069
|
|
20230705,092300,933118500,59800,59800,59900,59700,1553
|
|
20230705,092200,840256000,59900,59900,60000,59800,1612
|
|
20230705,092100,743698400,60000,60000,60000,59900,951
|
|
20230705,092000,686659500,60000,60100,60100,59900,978
|
|
20230705,091900,627976500,60100,60100,60100,60000,1010
|
|
20230705,091800,567333700,60100,60200,60200,60100,260
|
|
20230705,091700,551707600,60100,60200,60200,60100,202
|
|
20230705,091600,539560100,60100,60200,60200,60100,459
|
|
20230705,091500,511973000,60200,60300,60300,60100,919
|
|
20230705,091400,456719500,60200,60300,60300,60200,727
|
|
20230705,091300,412936000,60300,60300,60300,60200,519
|
|
20230705,091200,381641700,60300,60400,60400,60300,374
|
|
20230705,091100,359055100,60500,60600,60600,60500,610
|
|
20230705,091000,322149200,60500,60700,60700,60500,183
|
|
20230705,090900,311060200,60600,60600,60600,60500,503
|
|
20230705,090800,280580400,60700,60700,60800,60600,1582
|
|
20230705,090700,184647300,60700,60800,60800,60700,628
|
|
20230705,090600,146469100,60800,60700,60800,60700,335
|
|
20230705,090500,126134500,60700,60800,60800,60700,225
|
|
20230705,090400,112470100,60800,60800,60800,60700,54
|
|
20230705,090300,109189300,60700,60700,60700,60600,617
|
|
20230705,090200,71753800,60600,60600,60700,60600,89
|
|
20230705,090100,66358600,60600,60600,60700,60600,209
|
|
20230705,090000,53691600,60600,60600,60600,60600,886
|