594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,185000,9708859800,79900,79900,79900,79900,0
|
|
20230706,184900,9708859800,79900,79900,79900,79900,0
|
|
20230706,184800,9708859800,79900,79900,79900,79900,0
|
|
20230706,184700,9708859800,79900,79900,79900,79900,0
|
|
20230706,184600,9708859800,79900,79900,79900,79900,0
|
|
20230706,184500,9708859800,79900,79900,79900,79900,0
|
|
20230706,184400,9708859800,79900,79900,79900,79900,0
|
|
20230706,184300,9708859800,79900,79900,79900,79900,0
|
|
20230706,184200,9708859800,79900,79900,79900,79900,0
|
|
20230706,184100,9708859800,79900,79900,79900,79900,0
|
|
20230706,184000,9708859800,79900,79900,79900,79900,0
|
|
20230706,183900,9708859800,79900,79900,79900,79900,0
|
|
20230706,183800,9708859800,79900,79900,79900,79900,0
|
|
20230706,183700,9708859800,79900,79900,79900,79900,0
|
|
20230706,183600,9708859800,79900,79900,79900,79900,0
|
|
20230706,183500,9708859800,79900,79900,79900,79900,0
|
|
20230706,183400,9708859800,79900,79900,79900,79900,0
|
|
20230706,183300,9708859800,79900,79900,79900,79900,0
|
|
20230706,183200,9708859800,79900,79900,79900,79900,0
|
|
20230706,183100,9708859800,79900,79900,79900,79900,0
|
|
20230706,183000,9708859800,79900,79900,79900,79900,0
|
|
20230706,182900,9708859800,79900,79900,79900,79900,0
|
|
20230706,182800,9708859800,79900,79900,79900,79900,0
|
|
20230706,182700,9708859800,79900,79900,79900,79900,0
|
|
20230706,182600,9708859800,79900,79900,79900,79900,0
|
|
20230706,182500,9708859800,79900,79900,79900,79900,0
|
|
20230706,182400,9708859800,79900,79900,79900,79900,0
|
|
20230706,182300,9708859800,79900,79900,79900,79900,0
|
|
20230706,182200,9708859800,79900,79900,79900,79900,0
|
|
20230706,182100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,182000,9708859800,79900,79900,79900,79900,0
|
|
20230706,181900,9708859800,79900,79900,79900,79900,0
|
|
20230706,181800,9708859800,79900,79900,79900,79900,0
|
|
20230706,181700,9708859800,79900,79900,79900,79900,0
|
|
20230706,181600,9708859800,79900,79900,79900,79900,0
|
|
20230706,181500,9708859800,79900,79900,79900,79900,0
|
|
20230706,181400,9708859800,79900,79900,79900,79900,0
|
|
20230706,181300,9708859800,79900,79900,79900,79900,0
|
|
20230706,181200,9708859800,79900,79900,79900,79900,0
|
|
20230706,181100,9708859800,79900,79900,79900,79900,0
|
|
20230706,181000,9708859800,79900,79900,79900,79900,0
|
|
20230706,180900,9708859800,79900,79900,79900,79900,0
|
|
20230706,180800,9708859800,79900,79900,79900,79900,0
|
|
20230706,180700,9708859800,79900,79900,79900,79900,0
|
|
20230706,180600,9708859800,79900,79900,79900,79900,0
|
|
20230706,180500,9708859800,79900,79900,79900,79900,0
|
|
20230706,180400,9708859800,79900,79900,79900,79900,0
|
|
20230706,180300,9708859800,79900,79900,79900,79900,0
|
|
20230706,180200,9708859800,79900,79900,79900,79900,0
|
|
20230706,180100,9708859800,79900,79900,79900,79900,0
|
|
20230706,180000,9708859800,79900,79900,79900,79900,0
|
|
20230706,175900,9708859800,79900,79900,79900,79900,0
|
|
20230706,175800,9708859800,79900,79900,79900,79900,0
|
|
20230706,175700,9708859800,79900,79900,79900,79900,0
|
|
20230706,175600,9708859800,79900,79900,79900,79900,0
|
|
20230706,175500,9708859800,79900,79900,79900,79900,0
|
|
20230706,175400,9708859800,79900,79900,79900,79900,0
|
|
20230706,175300,9708859800,79900,79900,79900,79900,0
|
|
20230706,175200,9708859800,79900,79900,79900,79900,0
|
|
20230706,175100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,175000,9708859800,79900,79900,79900,79900,0
|
|
20230706,174900,9708859800,79900,79900,79900,79900,0
|
|
20230706,174800,9708859800,79900,79900,79900,79900,0
|
|
20230706,174700,9708859800,79900,79900,79900,79900,0
|
|
20230706,174600,9708859800,79900,79900,79900,79900,0
|
|
20230706,174500,9708859800,79900,79900,79900,79900,0
|
|
20230706,174400,9708859800,79900,79900,79900,79900,0
|
|
20230706,174300,9708859800,79900,79900,79900,79900,0
|
|
20230706,174200,9708859800,79900,79900,79900,79900,0
|
|
20230706,174100,9708859800,79900,79900,79900,79900,0
|
|
20230706,174000,9708859800,79900,79900,79900,79900,0
|
|
20230706,173900,9708859800,79900,79900,79900,79900,0
|
|
20230706,173800,9708859800,79900,79900,79900,79900,0
|
|
20230706,173700,9708859800,79900,79900,79900,79900,0
|
|
20230706,173600,9708859800,79900,79900,79900,79900,0
|
|
20230706,173500,9708859800,79900,79900,79900,79900,0
|
|
20230706,173400,9708859800,79900,79900,79900,79900,0
|
|
20230706,173300,9708859800,79900,79900,79900,79900,0
|
|
20230706,173200,9708859800,79900,79900,79900,79900,0
|
|
20230706,173100,9708859800,79900,79900,79900,79900,0
|
|
20230706,173000,9708859800,79900,79900,79900,79900,0
|
|
20230706,172900,9708859800,79900,79900,79900,79900,0
|
|
20230706,172800,9708859800,79900,79900,79900,79900,0
|
|
20230706,172700,9708859800,79900,79900,79900,79900,0
|
|
20230706,172600,9708859800,79900,79900,79900,79900,0
|
|
20230706,172500,9708859800,79900,79900,79900,79900,0
|
|
20230706,172400,9708859800,79900,79900,79900,79900,0
|
|
20230706,172300,9708859800,79900,79900,79900,79900,0
|
|
20230706,172200,9708859800,79900,79900,79900,79900,0
|
|
20230706,172100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,172000,9708859800,79900,79900,79900,79900,0
|
|
20230706,171900,9708859800,79900,79900,79900,79900,0
|
|
20230706,171800,9708859800,79900,79900,79900,79900,0
|
|
20230706,171700,9708859800,79900,79900,79900,79900,0
|
|
20230706,171600,9708859800,79900,79900,79900,79900,0
|
|
20230706,171500,9708859800,79900,79900,79900,79900,0
|
|
20230706,171400,9708859800,79900,79900,79900,79900,0
|
|
20230706,171300,9708859800,79900,79900,79900,79900,0
|
|
20230706,171200,9708859800,79900,79900,79900,79900,0
|
|
20230706,171100,9708859800,79900,79900,79900,79900,0
|
|
20230706,171000,9708859800,79900,79900,79900,79900,0
|
|
20230706,170900,9708859800,79900,79900,79900,79900,0
|
|
20230706,170800,9708859800,79900,79900,79900,79900,0
|
|
20230706,170700,9708859800,79900,79900,79900,79900,0
|
|
20230706,170600,9708859800,79900,79900,79900,79900,0
|
|
20230706,170500,9708859800,79900,79900,79900,79900,0
|
|
20230706,170400,9708859800,79900,79900,79900,79900,0
|
|
20230706,170300,9708859800,79900,79900,79900,79900,0
|
|
20230706,170200,9708859800,79900,79900,79900,79900,0
|
|
20230706,170100,9708859800,79900,79900,79900,79900,0
|
|
20230706,170000,9708859800,79900,79900,79900,79900,0
|
|
20230706,165900,9708859800,79900,79900,79900,79900,0
|
|
20230706,165800,9708859800,79900,79900,79900,79900,0
|
|
20230706,165700,9708859800,79900,79900,79900,79900,0
|
|
20230706,165600,9708859800,79900,79900,79900,79900,0
|
|
20230706,165500,9708859800,79900,79900,79900,79900,0
|
|
20230706,165400,9708859800,79900,79900,79900,79900,0
|
|
20230706,165300,9708859800,79900,79900,79900,79900,0
|
|
20230706,165200,9708859800,79900,79900,79900,79900,0
|
|
20230706,165100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,165000,9708859800,79900,79900,79900,79900,0
|
|
20230706,164900,9708859800,79900,79900,79900,79900,0
|
|
20230706,164800,9708859800,79900,79900,79900,79900,0
|
|
20230706,164700,9708859800,79900,79900,79900,79900,0
|
|
20230706,164600,9708859800,79900,79900,79900,79900,0
|
|
20230706,164500,9708859800,79900,79900,79900,79900,0
|
|
20230706,164400,9708859800,79900,79900,79900,79900,0
|
|
20230706,164300,9708859800,79900,79900,79900,79900,0
|
|
20230706,164200,9708859800,79900,79900,79900,79900,0
|
|
20230706,164100,9708859800,79900,79900,79900,79900,0
|
|
20230706,164000,9708859800,79900,79900,79900,79900,0
|
|
20230706,163900,9708859800,79900,79900,79900,79900,0
|
|
20230706,163800,9708859800,79900,79900,79900,79900,0
|
|
20230706,163700,9708859800,79900,79900,79900,79900,0
|
|
20230706,163600,9708859800,79900,79900,79900,79900,0
|
|
20230706,163500,9708859800,79900,79900,79900,79900,0
|
|
20230706,163400,9708859800,79900,79900,79900,79900,0
|
|
20230706,163300,9708859800,79900,79900,79900,79900,0
|
|
20230706,163200,9708859800,79900,79900,79900,79900,0
|
|
20230706,163100,9708859800,79900,79900,79900,79900,0
|
|
20230706,163000,9708859800,79900,79900,79900,79900,0
|
|
20230706,162900,9708859800,79900,79900,79900,79900,0
|
|
20230706,162800,9708859800,79900,79900,79900,79900,0
|
|
20230706,162700,9708859800,79900,79900,79900,79900,0
|
|
20230706,162600,9708859800,79900,79900,79900,79900,0
|
|
20230706,162500,9708859800,79900,79900,79900,79900,0
|
|
20230706,162400,9708859800,79900,79900,79900,79900,0
|
|
20230706,162300,9708859800,79900,79900,79900,79900,0
|
|
20230706,162200,9708859800,79900,79900,79900,79900,0
|
|
20230706,162100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,162000,9708859800,79900,79900,79900,79900,0
|
|
20230706,161900,9708859800,79900,79900,79900,79900,0
|
|
20230706,161800,9708859800,79900,79900,79900,79900,0
|
|
20230706,161700,9708859800,79900,79900,79900,79900,0
|
|
20230706,161600,9708859800,79900,79900,79900,79900,0
|
|
20230706,161500,9708859800,79900,79900,79900,79900,0
|
|
20230706,161400,9708859800,79900,79900,79900,79900,0
|
|
20230706,161300,9708859800,79900,79900,79900,79900,0
|
|
20230706,161200,9708859800,79900,79900,79900,79900,0
|
|
20230706,161100,9708859800,79900,79900,79900,79900,0
|
|
20230706,161000,9708859800,79900,79900,79900,79900,0
|
|
20230706,160900,9708859800,79900,79900,79900,79900,0
|
|
20230706,160800,9708859800,79900,79900,79900,79900,0
|
|
20230706,160700,9708859800,79900,79900,79900,79900,0
|
|
20230706,160600,9708859800,79900,79900,79900,79900,0
|
|
20230706,160500,9708859800,79900,79900,79900,79900,0
|
|
20230706,160400,9708859800,79900,79900,79900,79900,0
|
|
20230706,160300,9708859800,79900,79900,79900,79900,0
|
|
20230706,160200,9708859800,79900,79900,79900,79900,0
|
|
20230706,160100,9708859800,79900,79900,79900,79900,0
|
|
20230706,160000,9708859800,79900,79900,79900,79900,0
|
|
20230706,155900,9708859800,79900,79900,79900,79900,0
|
|
20230706,155800,9708859800,79900,79900,79900,79900,0
|
|
20230706,155700,9708859800,79900,79900,79900,79900,0
|
|
20230706,155600,9708859800,79900,79900,79900,79900,0
|
|
20230706,155500,9708859800,79900,79900,79900,79900,0
|
|
20230706,155400,9708859800,79900,79900,79900,79900,0
|
|
20230706,155300,9708859800,79900,79900,79900,79900,0
|
|
20230706,155200,9708859800,79900,79900,79900,79900,0
|
|
20230706,155100,9708859800,79900,79900,79900,79900,8800
|
|
20230706,155000,9708859800,79900,79900,79900,79900,0
|
|
20230706,154900,9708859800,79900,79900,79900,79900,0
|
|
20230706,154800,9708859800,79900,79900,79900,79900,0
|
|
20230706,154700,9708859800,79900,79900,79900,79900,0
|
|
20230706,154600,9708859800,79900,79900,79900,79900,0
|
|
20230706,154500,9708859800,79900,79900,79900,79900,0
|
|
20230706,154400,9708859800,79900,79900,79900,79900,0
|
|
20230706,154300,9708859800,79900,79900,79900,79900,0
|
|
20230706,154200,9708859800,79900,79900,79900,79900,0
|
|
20230706,154100,9708859800,79900,79900,79900,79900,0
|
|
20230706,154000,9708859800,79900,79900,79900,79900,0
|
|
20230706,153900,9708859800,79900,79900,79900,79900,0
|
|
20230706,153800,9708859800,79900,79900,79900,79900,0
|
|
20230706,153700,9708859800,79900,79900,79900,79900,0
|
|
20230706,153600,9708859800,79900,79900,79900,79900,0
|
|
20230706,153500,9708859800,79900,79900,79900,79900,0
|
|
20230706,153400,9708859800,79900,79900,79900,79900,0
|
|
20230706,153300,9708859800,79900,79900,79900,79900,0
|
|
20230706,153200,9708859800,79900,79900,79900,79900,0
|
|
20230706,153100,9708859800,79900,79900,79900,79900,0
|
|
20230706,153000,9708859800,79900,79900,79900,79900,8800
|
|
20230706,152900,9005739800,79800,79800,79800,79800,0
|
|
20230706,152800,9005739800,79800,79800,79800,79800,0
|
|
20230706,152700,9005739800,79800,79800,79800,79800,0
|
|
20230706,152600,9005739800,79800,79800,79800,79800,0
|
|
20230706,152500,9005739800,79800,79800,79800,79800,0
|
|
20230706,152400,9005739800,79800,79800,79800,79800,0
|
|
20230706,152300,9005739800,79800,79800,79800,79800,0
|
|
20230706,152200,9005739800,79800,79800,79800,79800,0
|
|
20230706,152100,9005739800,79800,79800,79800,79800,0
|
|
20230706,152000,9005739800,79800,79800,79800,79800,0
|
|
20230706,151900,9005739800,79800,79900,79900,79800,258
|
|
20230706,151800,8985136000,79900,79800,79900,79800,319
|
|
20230706,151700,8959667800,79800,79800,79900,79800,446
|
|
20230706,151600,8924075300,79800,79900,79900,79800,218
|
|
20230706,151500,8906673700,79900,79800,79900,79800,166
|
|
20230706,151400,8893419900,79900,79800,79900,79800,215
|
|
20230706,151300,8876256600,79900,79600,79900,79600,1001
|
|
20230706,151200,8796472500,79600,79800,79900,79600,389
|
|
20230706,151100,8765446100,79800,79800,79800,79800,216
|
|
20230706,151000,8748209300,79800,79900,79900,79700,136
|
|
20230706,150900,8737356200,79700,79700,79900,79700,996
|
|
20230706,150800,8657915100,79700,79800,79800,79700,218
|
|
20230706,150700,8640535200,79800,79800,79900,79800,218
|
|
20230706,150600,8623134200,79800,79800,79900,79800,160
|
|
20230706,150500,8610365700,79800,79800,79900,79800,295
|
|
20230706,150400,8586811500,79900,80000,80000,79800,241
|
|
20230706,150300,8567558300,79900,79900,80000,79900,479
|
|
20230706,150200,8529284600,79900,79900,80000,79900,306
|
|
20230706,150100,8504824900,79900,79900,80000,79900,350
|
|
20230706,150000,8476853800,79900,79800,80100,79800,278
|
|
20230706,145900,8454638400,80000,79900,80000,79700,701
|
|
20230706,145800,8398655800,79900,79900,80000,79900,273
|
|
20230706,145700,8376841900,79900,80000,80000,79900,309
|
|
20230706,145600,8352149200,79900,80000,80000,79900,195
|
|
20230706,145500,8336562500,80000,80000,80100,80000,165
|
|
20230706,145400,8323362000,80000,80000,80100,80000,355
|
|
20230706,145300,8294953700,80100,80000,80100,80000,353
|
|
20230706,145200,8266694200,80000,80100,80100,80000,183
|
|
20230706,145100,8252052100,80000,80100,80100,80000,152
|
|
20230706,145000,8239889400,80100,80000,80100,80000,558
|
|
20230706,144900,8195211500,80100,80000,80100,80000,180
|
|
20230706,144800,8180806800,80000,80100,80100,80000,137
|
|
20230706,144700,8169845400,80000,80000,80100,80000,383
|
|
20230706,144600,8139204600,80000,80000,80100,80000,184
|
|
20230706,144500,8124479000,80100,80000,80100,80000,294
|
|
20230706,144400,8100950900,80000,80000,80100,80000,189
|
|
20230706,144300,8085825700,80000,80000,80100,80000,162
|
|
20230706,144200,8072865200,80100,80000,80100,80000,200
|
|
20230706,144100,8056858300,80000,80200,80200,80000,329
|
|
20230706,144000,8030506200,80100,80100,80200,80100,188
|
|
20230706,143900,8015446300,80100,80200,80200,80100,353
|
|
20230706,143800,7987148800,80100,80200,80200,80100,240
|
|
20230706,143700,7967918800,80200,80100,80200,80100,96
|
|
20230706,143600,7960222900,80200,80200,80200,80100,183
|
|
20230706,143500,7945562700,80100,80200,80200,80100,137
|
|
20230706,143400,7934583700,80100,80300,80300,80100,495
|
|
20230706,143300,7894897100,80200,80200,80300,80200,72
|
|
20230706,143200,7889121900,80200,80200,80300,80200,53
|
|
20230706,143100,7884868200,80300,80200,80300,80100,210
|
|
20230706,143000,7868025800,80200,80200,80200,80100,78
|
|
20230706,142900,7861776600,80200,80100,80200,79900,458
|
|
20230706,142800,7825088500,80100,80100,80200,80100,81
|
|
20230706,142700,7818596700,80200,80100,80200,80100,101
|
|
20230706,142600,7810503300,80200,79900,80200,79900,853
|
|
20230706,142500,7742236200,80000,80100,80100,79900,603
|
|
20230706,142400,7694005800,80000,80100,80100,80000,301
|
|
20230706,142300,7669921600,80100,80100,80100,80000,299
|
|
20230706,142200,7645994300,80000,80000,80100,80000,211
|
|
20230706,142100,7629103300,80000,80000,80100,80000,147
|
|
20230706,142000,7617334400,80000,80000,80100,80000,249
|
|
20230706,141900,7597409600,80000,80000,80100,80000,69
|
|
20230706,141800,7591888800,80100,80000,80100,80000,190
|
|
20230706,141700,7576680400,80000,79900,80100,79900,373
|
|
20230706,141600,7546826600,79900,80100,80100,79900,130
|
|
20230706,141500,7536427700,80000,80100,80200,80000,332
|
|
20230706,141400,7509840300,80100,80100,80200,80100,28
|
|
20230706,141300,7507596900,80200,80000,80200,79900,167
|
|
20230706,141200,7494227000,80000,80100,80100,80000,166
|
|
20230706,141100,7480945500,80100,80000,80100,79800,352
|
|
20230706,141000,7452768400,79900,79900,80000,79800,395
|
|
20230706,140900,7421207200,79900,79900,80000,79900,142
|
|
20230706,140800,7409858000,79900,80000,80100,79900,380
|
|
20230706,140700,7379456400,80000,80000,80100,80000,99
|
|
20230706,140600,7371536100,80100,80000,80100,80000,395
|
|
20230706,140500,7339906700,80000,80000,80100,80000,71
|
|
20230706,140400,7334224300,80100,80000,80100,80000,205
|
|
20230706,140300,7317821300,80000,80000,80100,80000,97
|
|
20230706,140200,7310056800,80000,80000,80100,80000,90
|
|
20230706,140100,7302853900,80000,80100,80200,80000,411
|
|
20230706,140000,7269950900,80100,80200,80200,80100,131
|
|
20230706,135900,7259451700,80200,80000,80200,80000,367
|
|
20230706,135800,7230057500,80100,80000,80100,80000,169
|
|
20230706,135700,7216528100,80000,80000,80100,80000,67
|
|
20230706,135600,7211166800,80000,80100,80100,79900,223
|
|
20230706,135500,7193326100,80000,80000,80100,80000,168
|
|
20230706,135400,7179882700,80100,80100,80100,80000,81
|
|
20230706,135300,7173397700,80100,80300,80300,80100,240
|
|
20230706,135200,7154162600,80100,79900,80300,79900,910
|
|
20230706,135100,7081289400,79900,79900,80000,79900,440
|
|
20230706,135000,7046108400,79900,79900,80000,79900,194
|
|
20230706,134900,7030603100,79900,79900,80000,79900,292
|
|
20230706,134800,7007259300,79900,79900,80000,79900,607
|
|
20230706,134700,6958743400,79900,79900,80000,79900,408
|
|
20230706,134600,6926129000,80000,79900,80000,79900,157
|
|
20230706,134500,6913578700,80000,79800,80000,79700,425
|
|
20230706,134400,6879647400,79800,79900,80000,79800,397
|
|
20230706,134300,6847916100,79900,79800,80000,79800,552
|
|
20230706,134200,6803805800,79900,80000,80000,79800,189
|
|
20230706,134100,6788710400,79900,79900,80000,79900,130
|
|
20230706,134000,6778320500,80000,80000,80000,79900,351
|
|
20230706,133900,6750270300,79900,80000,80100,79900,472
|
|
20230706,133800,6712473900,80000,79800,80000,79800,1388
|
|
20230706,133700,6601465600,79800,79800,79900,79800,559
|
|
20230706,133600,6556828000,79800,79800,79900,79800,212
|
|
20230706,133500,6539906100,79800,79900,79900,79800,228
|
|
20230706,133400,6521703200,79800,80000,80000,79800,294
|
|
20230706,133300,6498218000,79900,79800,80000,79800,406
|
|
20230706,133200,6465783500,79800,79900,80000,79800,411
|
|
20230706,133100,6432956100,80000,79900,80000,79900,125
|
|
20230706,133000,6422967300,80000,79900,80000,79900,70
|
|
20230706,132900,6417371300,79900,80000,80000,79900,275
|
|
20230706,132800,6395390900,80000,80100,80100,80000,49
|
|
20230706,132700,6391470100,80100,80000,80100,79900,234
|
|
20230706,132600,6372741800,80100,80100,80100,79900,176
|
|
20230706,132500,6358654700,80100,80000,80100,79900,30
|
|
20230706,132400,6356253700,79900,80000,80000,79900,82
|
|
20230706,132300,6349697200,80000,80100,80100,80000,128
|
|
20230706,132200,6339454800,80100,80200,80200,80000,161
|
|
20230706,132100,6326558200,80100,80200,80200,80100,105
|
|
20230706,132000,6318147100,80100,79900,80100,79700,758
|
|
20230706,131900,6257595800,80000,80000,80200,79900,260
|
|
20230706,131800,6236779600,80000,79800,80100,79800,418
|
|
20230706,131700,6203372200,79900,79800,79900,79800,176
|
|
20230706,131600,6189313500,79800,80100,80100,79800,1493
|
|
20230706,131500,6069951800,80100,80200,80200,80100,910
|
|
20230706,131400,5997054100,80200,80200,80200,80100,122
|
|
20230706,131300,5987273600,80200,80100,80200,80100,299
|
|
20230706,131200,5963314900,80200,80200,80200,80100,155
|
|
20230706,131100,5950890400,80200,80200,80200,80100,200
|
|
20230706,131000,5934856400,80100,80200,80200,80100,180
|
|
20230706,130900,5920430000,80100,80100,80200,80100,238
|
|
20230706,130800,5901352400,80200,80200,80200,80100,424
|
|
20230706,130700,5867371400,80200,80200,80200,80100,264
|
|
20230706,130600,5846211200,80200,80200,80200,80100,462
|
|
20230706,130500,5809160200,80300,80200,80300,80200,117
|
|
20230706,130400,5799773300,80300,80300,80400,80300,324
|
|
20230706,130300,5773754100,80400,80400,80400,80300,105
|
|
20230706,130200,5765315400,80400,80400,80500,80300,242
|
|
20230706,130100,5745859700,80400,80400,80500,80300,95
|
|
20230706,130000,5738221400,80300,80400,80500,80300,250
|
|
20230706,125900,5718139400,80400,80300,80500,80300,398
|
|
20230706,125800,5686139400,80300,80300,80400,80300,190
|
|
20230706,125700,5670880900,80300,80300,80400,80300,105
|
|
20230706,125600,5662447200,80300,80400,80400,80300,470
|
|
20230706,125500,5624698500,80300,80400,80400,80300,273
|
|
20230706,125400,5602760200,80400,80200,80400,80200,365
|
|
20230706,125300,5573455500,80300,80400,80500,80300,630
|
|
20230706,125200,5522809700,80400,80400,80500,80400,94
|
|
20230706,125100,5515246000,80400,80500,80500,80400,152
|
|
20230706,125000,5503018400,80500,80500,80500,80400,45
|
|
20230706,124900,5499399000,80500,80400,80500,80300,1033
|
|
20230706,124800,5416255000,80400,80300,80400,80300,187
|
|
20230706,124700,5401231400,80400,80400,80400,80300,41
|
|
20230706,124600,5397935400,80300,80400,80400,80300,146
|
|
20230706,124500,5386200400,80500,80300,80500,80300,108
|
|
20230706,124400,5377510800,80500,80400,80500,80400,393
|
|
20230706,124300,5345910100,80400,80500,80500,80400,117
|
|
20230706,124200,5336501600,80500,80500,80500,80400,57
|
|
20230706,124100,5331915500,80500,80200,80500,80200,86
|
|
20230706,124000,5325004700,80300,80400,80500,80200,163
|
|
20230706,123900,5311911500,80500,80400,80500,80400,63
|
|
20230706,123800,5306843900,80500,80200,80500,80200,105
|
|
20230706,123700,5298400900,80300,80400,80400,80300,177
|
|
20230706,123600,5284185200,80300,80400,80400,80300,154
|
|
20230706,123500,5271815100,80300,80400,80400,80300,156
|
|
20230706,123400,5259274600,80500,80300,80500,80300,100
|
|
20230706,123300,5251238100,80400,80400,80400,80200,163
|
|
20230706,123200,5238149600,80400,80500,80500,80300,125
|
|
20230706,123100,5228102300,80500,80500,80500,80400,108
|
|
20230706,123000,5219411500,80500,80500,80500,80400,72
|
|
20230706,122900,5213617500,80500,80400,80500,80300,320
|
|
20230706,122800,5187887600,80300,80300,80400,80300,316
|
|
20230706,122700,5162499400,80400,80500,80500,80300,298
|
|
20230706,122600,5138529000,80600,80300,80600,80300,593
|
|
20230706,122500,5090833700,80400,80400,80500,80300,394
|
|
20230706,122400,5059156700,80500,80500,80600,80400,80
|
|
20230706,122300,5052716100,80600,80600,80600,80500,157
|
|
20230706,122200,5040072900,80500,80500,80600,80500,34
|
|
20230706,122100,5037334900,80600,80500,80600,80500,337
|
|
20230706,122000,5010202200,80400,80500,80500,80400,53
|
|
20230706,121900,5005936600,80500,80500,80500,80400,707
|
|
20230706,121800,4949024100,80500,80400,80500,80400,519
|
|
20230706,121700,4907286600,80400,80400,80500,80400,99
|
|
20230706,121600,4899319800,80400,80500,80500,80400,281
|
|
20230706,121500,4876725500,80500,80400,80500,80300,290
|
|
20230706,121400,4853408100,80400,80500,80600,80400,194
|
|
20230706,121300,4837801100,80400,80400,80500,80400,104
|
|
20230706,121200,4829437700,80500,80500,80600,80400,850
|
|
20230706,121100,4761080100,80600,80400,80600,80400,43
|
|
20230706,121000,4757617600,80500,80600,80600,80500,236
|
|
20230706,120900,4738616700,80500,80500,80600,80500,32
|
|
20230706,120800,4736040300,80600,80500,80600,80500,128
|
|
20230706,120700,4725731500,80600,80600,80600,80400,52
|
|
20230706,120600,4721543500,80600,80400,80600,80300,234
|
|
20230706,120500,4702725400,80400,80600,80600,80400,140
|
|
20230706,120400,4691453200,80500,80600,80600,80500,73
|
|
20230706,120300,4685571200,80600,80300,80600,80300,69
|
|
20230706,120200,4680020100,80300,80500,80600,80300,204
|
|
20230706,120100,4663618200,80500,80500,80600,80500,63
|
|
20230706,120000,4658543700,80500,80300,80500,80300,102
|
|
20230706,115900,4650337900,80300,80400,80400,80300,223
|
|
20230706,115800,4632428600,80400,80400,80500,80400,76
|
|
20230706,115700,4626316500,80400,80400,80500,80400,318
|
|
20230706,115600,4600733500,80400,80400,80500,80400,70
|
|
20230706,115500,4595103700,80400,80600,80600,80400,53
|
|
20230706,115400,4590837300,80600,80400,80600,80400,134
|
|
20230706,115300,4580049400,80500,80400,80500,80300,227
|
|
20230706,115200,4561790200,80300,80300,80400,80300,60
|
|
20230706,115100,4556970600,80400,80300,80500,80300,111
|
|
20230706,115000,4548048500,80400,80300,80500,80300,156
|
|
20230706,114900,4535506600,80400,80400,80400,80300,83
|
|
20230706,114800,4528834400,80500,80500,80500,80400,46
|
|
20230706,114700,4525133900,80400,80300,80500,80300,68
|
|
20230706,114600,4519665000,80400,80400,80400,80300,190
|
|
20230706,114500,4504399000,80300,80400,80500,80300,50
|
|
20230706,114400,4500379000,80400,80300,80400,80300,234
|
|
20230706,114300,4481573700,80400,80400,80500,80300,376
|
|
20230706,114200,4451337100,80400,80300,80400,80300,81
|
|
20230706,114100,4444829000,80400,80300,80400,80300,385
|
|
20230706,114000,4413909800,80300,80300,80400,80300,44
|
|
20230706,113900,4410374100,80300,80300,80400,80300,133
|
|
20230706,113800,4399684800,80400,80500,80600,80300,310
|
|
20230706,113700,4374756800,80600,80500,80600,80500,35
|
|
20230706,113600,4371937100,80600,80500,80600,80500,77
|
|
20230706,113500,4365735100,80600,80500,80700,80500,105
|
|
20230706,113400,4357274800,80600,80600,80700,80500,87
|
|
20230706,113300,4350261600,80500,80400,80700,80300,324
|
|
20230706,113200,4324196400,80400,80500,80500,80300,84
|
|
20230706,113100,4317441600,80500,80400,80500,80400,137
|
|
20230706,113000,4306424400,80500,80500,80600,80300,67
|
|
20230706,112900,4301033200,80700,80500,80700,80400,216
|
|
20230706,112800,4283627600,80500,80300,80500,80300,208
|
|
20230706,112700,4266918200,80300,80300,80300,80200,116
|
|
20230706,112600,4257612100,80300,80300,80400,80200,365
|
|
20230706,112500,4228316300,80300,80300,80300,80200,219
|
|
20230706,112400,4210743600,80300,80200,80500,80200,373
|
|
20230706,112300,4180792200,80300,80200,80300,80100,452
|
|
20230706,112200,4144547600,80200,80400,80500,80100,623
|
|
20230706,112100,4094488700,80400,80400,80500,80400,170
|
|
20230706,112000,4080819200,80400,80400,80500,80400,149
|
|
20230706,111900,4068828500,80500,80500,80600,80400,424
|
|
20230706,111800,4034713100,80500,80600,80600,80500,186
|
|
20230706,111700,4019723100,80700,80600,80700,80600,104
|
|
20230706,111600,4011333900,80700,80700,80900,80600,195
|
|
20230706,111500,3995591500,80800,80800,80800,80700,45
|
|
20230706,111400,3991957200,80800,80700,80900,80700,192
|
|
20230706,111300,3976442100,80700,80800,80800,80700,310
|
|
20230706,111200,3951410600,80800,80800,80800,80700,66
|
|
20230706,111100,3946080400,80700,80700,80800,80700,91
|
|
20230706,111000,3938735500,80800,80600,80800,80600,261
|
|
20230706,110900,3917673100,80600,80600,80700,80500,208
|
|
20230706,110800,3900906200,80700,80600,80700,80600,104
|
|
20230706,110700,3892522500,80700,80600,80700,80600,56
|
|
20230706,110600,3888004800,80700,80800,80800,80600,66
|
|
20230706,110500,3882679900,80700,80500,80800,80500,286
|
|
20230706,110400,3859607800,80600,80700,80700,80500,149
|
|
20230706,110300,3847604800,80700,80700,80700,80500,238
|
|
20230706,110200,3828416200,80700,80800,80800,80500,488
|
|
20230706,110100,3789050200,80700,80900,80900,80700,258
|
|
20230706,110000,3768206000,80800,81000,81000,80800,125
|
|
20230706,105900,3758090000,81000,80900,81000,80800,168
|
|
20230706,105800,3744497000,80900,80900,80900,80800,264
|
|
20230706,105700,3723147700,80900,80900,81000,80800,169
|
|
20230706,105600,3709472700,80900,80900,80900,80800,117
|
|
20230706,105500,3700012200,80800,80600,80900,80600,269
|
|
20230706,105400,3678288600,80600,80700,80800,80600,309
|
|
20230706,105300,3653364900,80600,80600,80700,80600,48
|
|
20230706,105200,3649493400,80700,80800,80800,80600,256
|
|
20230706,105100,3628821900,80700,80600,80800,80600,264
|
|
20230706,105000,3607519200,80600,80600,80700,80500,320
|
|
20230706,104900,3581716300,80600,80600,80600,80500,316
|
|
20230706,104800,3556258500,80700,80600,80700,80600,173
|
|
20230706,104700,3542305600,80600,80700,80800,80600,155
|
|
20230706,104600,3529798700,80700,81000,81000,80700,281
|
|
20230706,104500,3507069300,80900,80900,81000,80900,63
|
|
20230706,104400,3501969500,80900,81000,81000,80900,323
|
|
20230706,104300,3475831000,80900,81000,81000,80900,38
|
|
20230706,104200,3472754500,81000,80800,81000,80800,89
|
|
20230706,104100,3465551700,80900,80700,81000,80600,936
|
|
20230706,104000,3389854100,80700,80800,80900,80700,219
|
|
20230706,103900,3372156800,80700,80700,80800,80600,116
|
|
20230706,103800,3362797600,80700,80800,80900,80600,207
|
|
20230706,103700,3346075000,80900,80700,80900,80700,525
|
|
20230706,103600,3303658900,80700,80600,80800,80300,449
|
|
20230706,103500,3267464100,80700,80700,80800,80700,175
|
|
20230706,103400,3253336900,80700,80700,80800,80600,233
|
|
20230706,103300,3234530900,80600,80600,80800,80600,216
|
|
20230706,103200,3217106800,80700,80700,80800,80600,249
|
|
20230706,103100,3197011900,80700,80500,80700,80400,1070
|
|
20230706,103000,3110826000,80500,80600,80700,80400,585
|
|
20230706,102900,3063718300,80600,80200,80700,80200,120
|
|
20230706,102800,3054046700,80700,80700,80800,80100,1003
|
|
20230706,102700,2973305300,80700,80700,80800,80700,196
|
|
20230706,102600,2957480200,80800,80800,80800,80700,72
|
|
20230706,102500,2951667300,80800,80700,80800,80500,216
|
|
20230706,102400,2934256200,80800,80700,80800,80700,222
|
|
20230706,102300,2916322800,80700,80800,80800,80600,102
|
|
20230706,102200,2908090600,80700,80500,80700,80400,423
|
|
20230706,102100,2874029600,80400,80500,80700,80400,514
|
|
20230706,102000,2832647100,80500,80500,80600,80500,316
|
|
20230706,101900,2807190500,80500,80700,80700,80500,168
|
|
20230706,101800,2793657300,80700,80900,80900,80700,98
|
|
20230706,101700,2785740300,80700,80700,80900,80700,492
|
|
20230706,101600,2745993900,80700,80300,80800,80300,1132
|
|
20230706,101500,2654878300,80300,80200,80400,80200,185
|
|
20230706,101400,2640018200,80200,80400,80400,80200,261
|
|
20230706,101300,2619049600,80400,80300,80400,80100,505
|
|
20230706,101200,2578526100,80200,80200,80300,80200,197
|
|
20230706,101100,2562716700,80200,79900,80400,79900,198
|
|
20230706,101000,2546831500,80300,80400,80500,79000,4272
|
|
20230706,100900,2205603200,80400,80400,80500,80400,152
|
|
20230706,100800,2193369400,80400,80500,80500,80400,302
|
|
20230706,100700,2169085000,80400,80400,80500,80400,80
|
|
20230706,100600,2162647200,80300,80300,80500,80300,304
|
|
20230706,100500,2138213900,80300,80300,80400,80300,64
|
|
20230706,100400,2133072500,80300,80300,80400,80300,78
|
|
20230706,100300,2126807100,80400,80300,80400,80200,478
|
|
20230706,100200,2088428200,80400,80400,80400,80300,492
|
|
20230706,100100,2048916500,80400,80500,80500,80300,750
|
|
20230706,100000,1988610900,80500,80600,80600,80500,295
|
|
20230706,095900,1964845700,80500,80600,80600,80500,339
|
|
20230706,095800,1937544600,80700,80900,80900,80600,394
|
|
20230706,095700,1905735700,80800,80800,80900,80800,82
|
|
20230706,095600,1899109100,80700,80700,80700,80500,129
|
|
20230706,095500,1888706100,80700,80600,80700,80500,155
|
|
20230706,095400,1876212300,80600,80500,80600,80500,91
|
|
20230706,095300,1868884700,80500,80500,80600,80400,199
|
|
20230706,095200,1852866100,80500,80400,80500,80400,70
|
|
20230706,095100,1847232500,80400,80900,80900,80400,604
|
|
20230706,095000,1798459700,80900,80900,80900,80800,138
|
|
20230706,094900,1787298700,80900,80800,80900,80800,102
|
|
20230706,094800,1779051200,80900,80800,80900,80800,105
|
|
20230706,094700,1770562400,80800,80800,80800,80800,84
|
|
20230706,094600,1763775200,80800,80800,80900,80800,117
|
|
20230706,094500,1754313100,80800,80500,80900,80500,94
|
|
20230706,094400,1746720800,80900,80600,80900,80400,391
|
|
20230706,094300,1715170400,80600,80800,80800,80400,524
|
|
20230706,094200,1672912300,80800,80800,80900,80800,46
|
|
20230706,094100,1669193300,80800,80900,81000,80800,491
|
|
20230706,094000,1629472000,81000,80900,81000,80900,11
|
|
20230706,093900,1628581400,81000,81100,81200,80900,539
|
|
20230706,093800,1584878600,81200,81200,81200,81100,87
|
|
20230706,093700,1577818400,81200,81000,81200,80900,669
|
|
20230706,093600,1523599200,80900,80900,81000,80900,70
|
|
20230706,093500,1517931700,80900,80900,81000,80900,65
|
|
20230706,093400,1512672700,81000,80900,81000,80900,135
|
|
20230706,093300,1501745400,81000,80800,81000,80800,53
|
|
20230706,093200,1497456700,80900,80800,80900,80800,305
|
|
20230706,093100,1472790500,80900,80900,80900,80800,176
|
|
20230706,093000,1458553200,80900,80700,80900,80700,627
|
|
20230706,092900,1407852700,80700,80400,80700,80400,264
|
|
20230706,092800,1386589000,80400,80500,80700,80400,331
|
|
20230706,092700,1359934800,80500,80400,80500,80400,187
|
|
20230706,092600,1344886600,80400,80500,80700,80200,354
|
|
20230706,092500,1316443300,80400,80300,80500,80300,551
|
|
20230706,092400,1272143400,80300,80300,80400,80300,290
|
|
20230706,092300,1248855300,80300,80400,80400,80200,326
|
|
20230706,092200,1222668600,80400,80800,80900,80400,1326
|
|
20230706,092100,1115648800,80800,80800,80900,80700,404
|
|
20230706,092000,1083007900,81000,80600,81100,80600,156
|
|
20230706,091900,1070373400,80600,80900,81000,80600,288
|
|
20230706,091800,1047091500,81000,81100,81200,80900,1538
|
|
20230706,091700,922494100,81100,81100,81300,81100,300
|
|
20230706,091600,898134600,81200,81000,81200,81000,663
|
|
20230706,091500,844333400,81100,81100,81200,81000,1107
|
|
20230706,091400,754562500,81100,81100,81200,81100,84
|
|
20230706,091300,747744900,81100,81000,81200,81000,572
|
|
20230706,091200,701359400,81000,80400,81000,80400,667
|
|
20230706,091100,647501500,80400,80500,80500,80400,117
|
|
20230706,091000,638094500,80400,80200,80500,80200,335
|
|
20230706,090900,611162000,80200,80300,80300,80100,608
|
|
20230706,090800,562398400,80300,80200,80300,80000,351
|
|
20230706,090700,534242700,80200,80700,80700,80200,1035
|
|
20230706,090600,451002600,80700,80900,80900,80700,806
|
|
20230706,090500,385841700,80900,80900,80900,80800,550
|
|
20230706,090400,341358200,80900,80800,80900,80300,881
|
|
20230706,090300,270258400,80800,81100,81300,80300,1840
|
|
20230706,090200,121444000,81100,80600,81100,80600,654
|
|
20230706,090100,68514500,80600,80200,80600,80200,188
|
|
20230706,090000,53396700,80200,80300,80500,80000,665
|