614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,191000,16922422700,82000,82000,82000,82000,0
|
|
20230705,190900,16922422700,82000,82000,82000,82000,0
|
|
20230705,190800,16922422700,82000,82000,82000,82000,0
|
|
20230705,190700,16922422700,82000,82000,82000,82000,0
|
|
20230705,190600,16922422700,82000,82000,82000,82000,0
|
|
20230705,190500,16922422700,82000,82000,82000,82000,0
|
|
20230705,190400,16922422700,82000,82000,82000,82000,0
|
|
20230705,190300,16922422700,82000,82000,82000,82000,0
|
|
20230705,190200,16922422700,82000,82000,82000,82000,0
|
|
20230705,190100,16922422700,82000,82000,82000,82000,0
|
|
20230705,190000,16922422700,82000,82000,82000,82000,0
|
|
20230705,185900,16922422700,82000,82000,82000,82000,0
|
|
20230705,185800,16922422700,82000,82000,82000,82000,0
|
|
20230705,185700,16922422700,82000,82000,82000,82000,0
|
|
20230705,185600,16922422700,82000,82000,82000,82000,0
|
|
20230705,185500,16922422700,82000,82000,82000,82000,0
|
|
20230705,185400,16922422700,82000,82000,82000,82000,0
|
|
20230705,185300,16922422700,82000,82000,82000,82000,0
|
|
20230705,185200,16922422700,82000,82000,82000,82000,0
|
|
20230705,185100,16922422700,82000,82000,82000,82000,0
|
|
20230705,185000,16922422700,82000,82000,82000,82000,0
|
|
20230705,184900,16922422700,82000,82000,82000,82000,0
|
|
20230705,184800,16922422700,82000,82000,82000,82000,0
|
|
20230705,184700,16922422700,82000,82000,82000,82000,0
|
|
20230705,184600,16922422700,82000,82000,82000,82000,0
|
|
20230705,184500,16922422700,82000,82000,82000,82000,0
|
|
20230705,184400,16922422700,82000,82000,82000,82000,0
|
|
20230705,184300,16922422700,82000,82000,82000,82000,0
|
|
20230705,184200,16922422700,82000,82000,82000,82000,0
|
|
20230705,184100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,184000,16922422700,82000,82000,82000,82000,0
|
|
20230705,183900,16922422700,82000,82000,82000,82000,0
|
|
20230705,183800,16922422700,82000,82000,82000,82000,0
|
|
20230705,183700,16922422700,82000,82000,82000,82000,0
|
|
20230705,183600,16922422700,82000,82000,82000,82000,0
|
|
20230705,183500,16922422700,82000,82000,82000,82000,0
|
|
20230705,183400,16922422700,82000,82000,82000,82000,0
|
|
20230705,183300,16922422700,82000,82000,82000,82000,0
|
|
20230705,183200,16922422700,82000,82000,82000,82000,0
|
|
20230705,183100,16922422700,82000,82000,82000,82000,0
|
|
20230705,183000,16922422700,82000,82000,82000,82000,0
|
|
20230705,182900,16922422700,82000,82000,82000,82000,0
|
|
20230705,182800,16922422700,82000,82000,82000,82000,0
|
|
20230705,182700,16922422700,82000,82000,82000,82000,0
|
|
20230705,182600,16922422700,82000,82000,82000,82000,0
|
|
20230705,182500,16922422700,82000,82000,82000,82000,0
|
|
20230705,182400,16922422700,82000,82000,82000,82000,0
|
|
20230705,182300,16922422700,82000,82000,82000,82000,0
|
|
20230705,182200,16922422700,82000,82000,82000,82000,0
|
|
20230705,182100,16922422700,82000,82000,82000,82000,0
|
|
20230705,182000,16922422700,82000,82000,82000,82000,0
|
|
20230705,181900,16922422700,82000,82000,82000,82000,0
|
|
20230705,181800,16922422700,82000,82000,82000,82000,0
|
|
20230705,181700,16922422700,82000,82000,82000,82000,0
|
|
20230705,181600,16922422700,82000,82000,82000,82000,0
|
|
20230705,181500,16922422700,82000,82000,82000,82000,0
|
|
20230705,181400,16922422700,82000,82000,82000,82000,0
|
|
20230705,181300,16922422700,82000,82000,82000,82000,0
|
|
20230705,181200,16922422700,82000,82000,82000,82000,0
|
|
20230705,181100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,181000,16922422700,82000,82000,82000,82000,0
|
|
20230705,180900,16922422700,82000,82000,82000,82000,0
|
|
20230705,180800,16922422700,82000,82000,82000,82000,0
|
|
20230705,180700,16922422700,82000,82000,82000,82000,0
|
|
20230705,180600,16922422700,82000,82000,82000,82000,0
|
|
20230705,180500,16922422700,82000,82000,82000,82000,0
|
|
20230705,180400,16922422700,82000,82000,82000,82000,0
|
|
20230705,180300,16922422700,82000,82000,82000,82000,0
|
|
20230705,180200,16922422700,82000,82000,82000,82000,0
|
|
20230705,180100,16922422700,82000,82000,82000,82000,0
|
|
20230705,180000,16922422700,82000,82000,82000,82000,0
|
|
20230705,175900,16922422700,82000,82000,82000,82000,0
|
|
20230705,175800,16922422700,82000,82000,82000,82000,0
|
|
20230705,175700,16922422700,82000,82000,82000,82000,0
|
|
20230705,175600,16922422700,82000,82000,82000,82000,0
|
|
20230705,175500,16922422700,82000,82000,82000,82000,0
|
|
20230705,175400,16922422700,82000,82000,82000,82000,0
|
|
20230705,175300,16922422700,82000,82000,82000,82000,0
|
|
20230705,175200,16922422700,82000,82000,82000,82000,0
|
|
20230705,175100,16922422700,82000,82000,82000,82000,0
|
|
20230705,175000,16922422700,82000,82000,82000,82000,0
|
|
20230705,174900,16922422700,82000,82000,82000,82000,0
|
|
20230705,174800,16922422700,82000,82000,82000,82000,0
|
|
20230705,174700,16922422700,82000,82000,82000,82000,0
|
|
20230705,174600,16922422700,82000,82000,82000,82000,0
|
|
20230705,174500,16922422700,82000,82000,82000,82000,0
|
|
20230705,174400,16922422700,82000,82000,82000,82000,0
|
|
20230705,174300,16922422700,82000,82000,82000,82000,0
|
|
20230705,174200,16922422700,82000,82000,82000,82000,0
|
|
20230705,174100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,174000,16922422700,82000,82000,82000,82000,0
|
|
20230705,173900,16922422700,82000,82000,82000,82000,0
|
|
20230705,173800,16922422700,82000,82000,82000,82000,0
|
|
20230705,173700,16922422700,82000,82000,82000,82000,0
|
|
20230705,173600,16922422700,82000,82000,82000,82000,0
|
|
20230705,173500,16922422700,82000,82000,82000,82000,0
|
|
20230705,173400,16922422700,82000,82000,82000,82000,0
|
|
20230705,173300,16922422700,82000,82000,82000,82000,0
|
|
20230705,173200,16922422700,82000,82000,82000,82000,0
|
|
20230705,173100,16922422700,82000,82000,82000,82000,0
|
|
20230705,173000,16922422700,82000,82000,82000,82000,0
|
|
20230705,172900,16922422700,82000,82000,82000,82000,0
|
|
20230705,172800,16922422700,82000,82000,82000,82000,0
|
|
20230705,172700,16922422700,82000,82000,82000,82000,0
|
|
20230705,172600,16922422700,82000,82000,82000,82000,0
|
|
20230705,172500,16922422700,82000,82000,82000,82000,0
|
|
20230705,172400,16922422700,82000,82000,82000,82000,0
|
|
20230705,172300,16922422700,82000,82000,82000,82000,0
|
|
20230705,172200,16922422700,82000,82000,82000,82000,0
|
|
20230705,172100,16922422700,82000,82000,82000,82000,0
|
|
20230705,172000,16922422700,82000,82000,82000,82000,0
|
|
20230705,171900,16922422700,82000,82000,82000,82000,0
|
|
20230705,171800,16922422700,82000,82000,82000,82000,0
|
|
20230705,171700,16922422700,82000,82000,82000,82000,0
|
|
20230705,171600,16922422700,82000,82000,82000,82000,0
|
|
20230705,171500,16922422700,82000,82000,82000,82000,0
|
|
20230705,171400,16922422700,82000,82000,82000,82000,0
|
|
20230705,171300,16922422700,82000,82000,82000,82000,0
|
|
20230705,171200,16922422700,82000,82000,82000,82000,0
|
|
20230705,171100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,171000,16922422700,82000,82000,82000,82000,0
|
|
20230705,170900,16922422700,82000,82000,82000,82000,0
|
|
20230705,170800,16922422700,82000,82000,82000,82000,0
|
|
20230705,170700,16922422700,82000,82000,82000,82000,0
|
|
20230705,170600,16922422700,82000,82000,82000,82000,0
|
|
20230705,170500,16922422700,82000,82000,82000,82000,0
|
|
20230705,170400,16922422700,82000,82000,82000,82000,0
|
|
20230705,170300,16922422700,82000,82000,82000,82000,0
|
|
20230705,170200,16922422700,82000,82000,82000,82000,0
|
|
20230705,170100,16922422700,82000,82000,82000,82000,0
|
|
20230705,170000,16922422700,82000,82000,82000,82000,0
|
|
20230705,165900,16922422700,82000,82000,82000,82000,0
|
|
20230705,165800,16922422700,82000,82000,82000,82000,0
|
|
20230705,165700,16922422700,82000,82000,82000,82000,0
|
|
20230705,165600,16922422700,82000,82000,82000,82000,0
|
|
20230705,165500,16922422700,82000,82000,82000,82000,0
|
|
20230705,165400,16922422700,82000,82000,82000,82000,0
|
|
20230705,165300,16922422700,82000,82000,82000,82000,0
|
|
20230705,165200,16922422700,82000,82000,82000,82000,0
|
|
20230705,165100,16922422700,82000,82000,82000,82000,0
|
|
20230705,165000,16922422700,82000,82000,82000,82000,0
|
|
20230705,164900,16922422700,82000,82000,82000,82000,0
|
|
20230705,164800,16922422700,82000,82000,82000,82000,0
|
|
20230705,164700,16922422700,82000,82000,82000,82000,0
|
|
20230705,164600,16922422700,82000,82000,82000,82000,0
|
|
20230705,164500,16922422700,82000,82000,82000,82000,0
|
|
20230705,164400,16922422700,82000,82000,82000,82000,0
|
|
20230705,164300,16922422700,82000,82000,82000,82000,0
|
|
20230705,164200,16922422700,82000,82000,82000,82000,0
|
|
20230705,164100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,164000,16922422700,82000,82000,82000,82000,0
|
|
20230705,163900,16922422700,82000,82000,82000,82000,0
|
|
20230705,163800,16922422700,82000,82000,82000,82000,0
|
|
20230705,163700,16922422700,82000,82000,82000,82000,0
|
|
20230705,163600,16922422700,82000,82000,82000,82000,0
|
|
20230705,163500,16922422700,82000,82000,82000,82000,0
|
|
20230705,163400,16922422700,82000,82000,82000,82000,0
|
|
20230705,163300,16922422700,82000,82000,82000,82000,0
|
|
20230705,163200,16922422700,82000,82000,82000,82000,0
|
|
20230705,163100,16922422700,82000,82000,82000,82000,0
|
|
20230705,163000,16922422700,82000,82000,82000,82000,0
|
|
20230705,162900,16922422700,82000,82000,82000,82000,0
|
|
20230705,162800,16922422700,82000,82000,82000,82000,0
|
|
20230705,162700,16922422700,82000,82000,82000,82000,0
|
|
20230705,162600,16922422700,82000,82000,82000,82000,0
|
|
20230705,162500,16922422700,82000,82000,82000,82000,0
|
|
20230705,162400,16922422700,82000,82000,82000,82000,0
|
|
20230705,162300,16922422700,82000,82000,82000,82000,0
|
|
20230705,162200,16922422700,82000,82000,82000,82000,0
|
|
20230705,162100,16922422700,82000,82000,82000,82000,0
|
|
20230705,162000,16922422700,82000,82000,82000,82000,0
|
|
20230705,161900,16922422700,82000,82000,82000,82000,0
|
|
20230705,161800,16922422700,82000,82000,82000,82000,0
|
|
20230705,161700,16922422700,82000,82000,82000,82000,0
|
|
20230705,161600,16922422700,82000,82000,82000,82000,0
|
|
20230705,161500,16922422700,82000,82000,82000,82000,0
|
|
20230705,161400,16922422700,82000,82000,82000,82000,0
|
|
20230705,161300,16922422700,82000,82000,82000,82000,0
|
|
20230705,161200,16922422700,82000,82000,82000,82000,0
|
|
20230705,161100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,161000,16922422700,82000,82000,82000,82000,0
|
|
20230705,160900,16922422700,82000,82000,82000,82000,0
|
|
20230705,160800,16922422700,82000,82000,82000,82000,0
|
|
20230705,160700,16922422700,82000,82000,82000,82000,0
|
|
20230705,160600,16922422700,82000,82000,82000,82000,0
|
|
20230705,160500,16922422700,82000,82000,82000,82000,0
|
|
20230705,160400,16922422700,82000,82000,82000,82000,0
|
|
20230705,160300,16922422700,82000,82000,82000,82000,0
|
|
20230705,160200,16922422700,82000,82000,82000,82000,0
|
|
20230705,160100,16922422700,82000,82000,82000,82000,0
|
|
20230705,160000,16922422700,82000,82000,82000,82000,0
|
|
20230705,155900,16922422700,82000,82000,82000,82000,0
|
|
20230705,155800,16922422700,82000,82000,82000,82000,0
|
|
20230705,155700,16922422700,82000,82000,82000,82000,0
|
|
20230705,155600,16922422700,82000,82000,82000,82000,0
|
|
20230705,155500,16922422700,82000,82000,82000,82000,0
|
|
20230705,155400,16922422700,82000,82000,82000,82000,0
|
|
20230705,155300,16922422700,82000,82000,82000,82000,0
|
|
20230705,155200,16922422700,82000,82000,82000,82000,0
|
|
20230705,155100,16922422700,82000,82000,82000,82000,0
|
|
20230705,155000,16922422700,82000,82000,82000,82000,0
|
|
20230705,154900,16922422700,82000,82000,82000,82000,0
|
|
20230705,154800,16922422700,82000,82000,82000,82000,0
|
|
20230705,154700,16922422700,82000,82000,82000,82000,0
|
|
20230705,154600,16922422700,82000,82000,82000,82000,0
|
|
20230705,154500,16922422700,82000,82000,82000,82000,0
|
|
20230705,154400,16922422700,82000,82000,82000,82000,0
|
|
20230705,154300,16922422700,82000,82000,82000,82000,0
|
|
20230705,154200,16922422700,82000,82000,82000,82000,0
|
|
20230705,154100,16922422700,82000,82000,82000,82000,28276
|
|
20230705,154000,16922422700,82000,82000,82000,82000,0
|
|
20230705,153900,16922422700,82000,82000,82000,82000,0
|
|
20230705,153800,16922422700,82000,82000,82000,82000,0
|
|
20230705,153700,16922422700,82000,82000,82000,82000,0
|
|
20230705,153600,16922422700,82000,82000,82000,82000,0
|
|
20230705,153500,16922422700,82000,82000,82000,82000,0
|
|
20230705,153400,16922422700,82000,82000,82000,82000,0
|
|
20230705,153300,16922422700,82000,82000,82000,82000,0
|
|
20230705,153200,16922422700,82000,82000,82000,82000,0
|
|
20230705,153100,16922422700,82000,82000,82000,82000,0
|
|
20230705,153000,16922422700,82000,82000,82000,82000,28276
|
|
20230705,152900,14603790700,82200,82200,82200,82200,0
|
|
20230705,152800,14603790700,82200,82200,82200,82200,0
|
|
20230705,152700,14603790700,82200,82200,82200,82200,0
|
|
20230705,152600,14603790700,82200,82200,82200,82200,0
|
|
20230705,152500,14603790700,82200,82200,82200,82200,0
|
|
20230705,152400,14603790700,82200,82200,82200,82200,0
|
|
20230705,152300,14603790700,82200,82200,82200,82200,0
|
|
20230705,152200,14603790700,82200,82200,82200,82200,0
|
|
20230705,152100,14603790700,82200,82200,82200,82200,0
|
|
20230705,152000,14603790700,82200,82200,82200,82200,0
|
|
20230705,151900,14603790700,82200,82200,82200,82100,1698
|
|
20230705,151800,14464354400,82200,82100,82200,82100,454
|
|
20230705,151700,14427063500,82100,82100,82200,82100,587
|
|
20230705,151600,14378856400,82100,82200,82200,82100,1370
|
|
20230705,151500,14266358000,82200,82200,82200,82100,304
|
|
20230705,151400,14241383200,82200,82200,82200,82100,361
|
|
20230705,151300,14211730400,82100,82200,82200,82100,320
|
|
20230705,151200,14185443500,82200,82100,82200,82100,259
|
|
20230705,151100,14164160100,82100,82200,82200,82100,508
|
|
20230705,151000,14122437500,82100,82200,82200,82100,312
|
|
20230705,150900,14096810000,82200,82100,82200,82100,159
|
|
20230705,150800,14083750600,82100,82100,82200,82100,254
|
|
20230705,150700,14062875500,82200,82100,82200,82100,311
|
|
20230705,150600,14037328200,82200,82200,82200,82100,363
|
|
20230705,150500,14007498900,82100,82300,82300,82100,724
|
|
20230705,150400,13947984900,82200,82200,82300,82200,313
|
|
20230705,150300,13922249700,82200,82200,82300,82200,266
|
|
20230705,150200,13900365500,82200,82200,82300,82100,523
|
|
20230705,150100,13857373400,82100,82300,82300,82100,2058
|
|
20230705,150000,13688293200,82200,82100,82300,82000,1648
|
|
20230705,145900,13552886900,82100,82100,82200,82100,883
|
|
20230705,145800,13480385600,82200,82100,82200,82100,598
|
|
20230705,145700,13431281000,82100,82200,82200,82100,212
|
|
20230705,145600,13413872100,82100,82200,82200,82100,424
|
|
20230705,145500,13379055200,82100,82100,82200,82100,168
|
|
20230705,145400,13365257400,82100,82100,82200,82100,244
|
|
20230705,145300,13345221300,82100,82100,82200,82100,323
|
|
20230705,145200,13318699100,82100,82200,82200,82100,205
|
|
20230705,145100,13301860500,82200,82200,82200,82100,455
|
|
20230705,145000,13264479000,82100,82100,82200,82100,441
|
|
20230705,144900,13228269000,82100,82100,82200,82100,170
|
|
20230705,144800,13214308200,82100,82200,82200,82100,346
|
|
20230705,144700,13185885300,82100,82200,82200,82100,417
|
|
20230705,144600,13151642600,82100,82100,82200,82100,265
|
|
20230705,144500,13129882800,82100,82100,82200,82000,1463
|
|
20230705,144400,13009773700,82100,82100,82200,82100,1115
|
|
20230705,144300,12918229500,82100,82100,82200,82100,251
|
|
20230705,144200,12897618900,82100,82200,82200,82100,230
|
|
20230705,144100,12878729800,82100,82100,82200,82100,499
|
|
20230705,144000,12837755700,82100,82100,82200,82100,268
|
|
20230705,143900,12815750100,82100,82200,82200,82000,283
|
|
20230705,143800,12792518300,82100,82100,82200,82000,389
|
|
20230705,143700,12760579900,82100,82100,82200,82000,353
|
|
20230705,143600,12731594600,82100,82100,82200,82000,352
|
|
20230705,143500,12702703300,82100,82100,82200,82000,378
|
|
20230705,143400,12671687900,82000,82100,82300,82000,503
|
|
20230705,143300,12630387100,82100,82200,82200,82000,242
|
|
20230705,143200,12610511400,82200,82100,82200,82000,1332
|
|
20230705,143100,12501157000,82100,82200,82200,82000,695
|
|
20230705,143000,12444087200,82100,82100,82200,82100,137
|
|
20230705,142900,12432834300,82100,82200,82200,82100,380
|
|
20230705,142800,12401631300,82100,82200,82300,82100,418
|
|
20230705,142700,12367274200,82100,82300,82300,82100,80
|
|
20230705,142600,12360700700,82200,82200,82200,82100,620
|
|
20230705,142500,12309767900,82200,82100,82200,82100,300
|
|
20230705,142400,12285133000,82100,82000,82100,82000,1868
|
|
20230705,142300,12131781600,82000,82100,82100,82000,372
|
|
20230705,142200,12101273300,82100,82100,82200,82000,736
|
|
20230705,142100,12040847700,82100,82200,82200,82100,245
|
|
20230705,142000,12020726400,82100,82100,82200,82100,407
|
|
20230705,141900,11987303000,82100,82100,82200,82100,321
|
|
20230705,141800,11960933700,82100,82200,82200,82100,374
|
|
20230705,141700,11930224400,82100,82100,82200,82000,2862
|
|
20230705,141600,11695256200,82100,82100,82100,82000,312
|
|
20230705,141500,11669656000,82000,82000,82100,82000,446
|
|
20230705,141400,11633074800,82000,82000,82100,82000,314
|
|
20230705,141300,11607317100,82000,82100,82100,82000,336
|
|
20230705,141200,11579757400,82100,82000,82100,82000,608
|
|
20230705,141100,11529891100,82000,82000,82100,82000,255
|
|
20230705,141000,11508974200,82000,82100,82100,82000,222
|
|
20230705,140900,11490763300,82100,82000,82100,82000,342
|
|
20230705,140800,11462715700,82000,82000,82100,82000,250
|
|
20230705,140700,11442210900,82000,82000,82100,82000,268
|
|
20230705,140600,11420228200,82100,82100,82100,82000,540
|
|
20230705,140500,11375941100,82100,82000,82100,82000,165
|
|
20230705,140400,11362405200,82100,82100,82100,82000,180
|
|
20230705,140300,11347640100,82000,82000,82100,82000,409
|
|
20230705,140200,11314096700,82000,82000,82100,82000,149
|
|
20230705,140100,11301874600,82100,82100,82100,82000,248
|
|
20230705,140000,11281532300,82100,82200,82200,82000,274
|
|
20230705,135900,11259043500,82000,82000,82200,82000,272
|
|
20230705,135800,11236713000,82000,82100,82100,82000,301
|
|
20230705,135700,11212014500,82100,82100,82200,82000,279
|
|
20230705,135600,11189122200,82100,82100,82200,82100,367
|
|
20230705,135500,11158988600,82100,82100,82200,82100,231
|
|
20230705,135400,11140019100,82100,82200,82200,82100,136
|
|
20230705,135300,11128848600,82200,82200,82200,82100,346
|
|
20230705,135200,11100440100,82300,82100,82300,82100,1032
|
|
20230705,135100,11015656100,82100,82200,82200,82100,238
|
|
20230705,135000,10996108600,82100,82100,82200,82100,336
|
|
20230705,134900,10968518100,82100,82100,82200,82100,210
|
|
20230705,134800,10951272100,82100,82200,82200,82100,246
|
|
20230705,134700,10931070600,82200,82100,82200,82100,438
|
|
20230705,134600,10895094100,82200,82200,82200,82100,177
|
|
20230705,134500,10880554300,82200,82300,82300,82100,409
|
|
20230705,134400,10846925800,82300,82000,82300,82000,7525
|
|
20230705,134300,10229021300,82000,82100,82100,82000,199
|
|
20230705,134200,10212696600,82100,82000,82100,82000,269
|
|
20230705,134100,10190633500,82000,82100,82100,82000,476
|
|
20230705,134000,10151574900,82000,82000,82100,82000,401
|
|
20230705,133900,10118682800,82100,82000,82100,82000,352
|
|
20230705,133800,10089800400,82000,82100,82100,82000,274
|
|
20230705,133700,10067322000,82100,82000,82100,82000,565
|
|
20230705,133600,10020965800,82100,82100,82100,82000,353
|
|
20230705,133500,9992003100,82100,82100,82100,82000,326
|
|
20230705,133400,9965251500,82100,82000,82100,82000,357
|
|
20230705,133300,9935968100,82100,82100,82100,82000,435
|
|
20230705,133200,9900281500,82000,82100,82100,82000,473
|
|
20230705,133100,9861460900,82100,82100,82100,82000,599
|
|
20230705,133000,9812312600,82100,82000,82100,82000,672
|
|
20230705,132900,9757168100,82100,82100,82100,82000,520
|
|
20230705,132800,9714486400,82000,82000,82100,82000,461
|
|
20230705,132700,9676679200,82100,82100,82100,82000,309
|
|
20230705,132600,9651320100,82000,82000,82100,82000,612
|
|
20230705,132500,9601099200,82000,82000,82100,82000,464
|
|
20230705,132400,9563044200,82100,82000,82100,82000,272
|
|
20230705,132300,9540731500,82000,82000,82100,82000,280
|
|
20230705,132200,9517765600,82100,82100,82100,82000,580
|
|
20230705,132100,9470171000,82000,82000,82100,82000,385
|
|
20230705,132000,9438594500,82000,82000,82100,82000,342
|
|
20230705,131900,9410539200,82000,82000,82100,82000,296
|
|
20230705,131800,9386265000,82000,82100,82100,82000,339
|
|
20230705,131700,9358457800,82100,82000,82100,82000,247
|
|
20230705,131600,9338198300,82000,82000,82100,82000,328
|
|
20230705,131500,9311295300,82100,82100,82100,82000,307
|
|
20230705,131400,9286113100,82000,82100,82100,82000,317
|
|
20230705,131300,9260109000,82100,82000,82100,82000,250
|
|
20230705,131200,9239606500,82000,82100,82100,82000,267
|
|
20230705,131100,9217707700,82100,82000,82100,82000,241
|
|
20230705,131000,9197940800,82000,82000,82100,82000,332
|
|
20230705,130900,9170710700,82000,82000,82100,82000,252
|
|
20230705,130800,9150042700,82000,82000,82100,82000,326
|
|
20230705,130700,9123302100,82000,82000,82100,82000,320
|
|
20230705,130600,9097059400,82000,82000,82100,82000,250
|
|
20230705,130500,9076557000,82100,82000,82100,82000,277
|
|
20230705,130400,9053842800,82000,82000,82100,82000,473
|
|
20230705,130300,9015023700,82100,82000,82100,82000,138
|
|
20230705,130200,9003704400,82000,82100,82100,82000,449
|
|
20230705,130100,8966872900,82000,82100,82100,82000,1808
|
|
20230705,130000,8818472000,82100,82200,82200,82100,176
|
|
20230705,125900,8804021800,82200,82100,82200,82100,514
|
|
20230705,125800,8761800100,82100,82200,82200,82100,209
|
|
20230705,125700,8744640800,82200,82200,82200,82100,125
|
|
20230705,125600,8734377600,82100,82100,82200,82100,302
|
|
20230705,125500,8709582300,82100,82100,82200,82100,193
|
|
20230705,125400,8693733900,82200,82100,82200,82100,146
|
|
20230705,125300,8681746400,82100,82100,82200,82100,430
|
|
20230705,125200,8646441400,82100,82100,82200,82100,1225
|
|
20230705,125100,8545866400,82100,82100,82100,82000,192
|
|
20230705,125000,8530116500,82100,82000,82100,82000,459
|
|
20230705,124900,8492461000,82100,82000,82100,82000,476
|
|
20230705,124800,8453414200,82000,82000,82100,82000,151
|
|
20230705,124700,8441031300,82100,82000,82100,82000,308
|
|
20230705,124600,8415765700,82100,82100,82100,82000,269
|
|
20230705,124500,8393699800,82100,82000,82100,82000,109
|
|
20230705,124400,8384760500,82000,82100,82100,82000,245
|
|
20230705,124300,8364659300,82000,82100,82100,82000,806
|
|
20230705,124200,8298515600,82100,82100,82200,82100,43
|
|
20230705,124100,8294983600,82100,82100,82200,82000,203
|
|
20230705,124000,8278324200,82100,82200,82200,82000,359
|
|
20230705,123900,8248880400,82000,82000,82100,82000,239
|
|
20230705,123800,8229264200,82100,82000,82100,82000,280
|
|
20230705,123700,8206297400,82100,82000,82100,82000,465
|
|
20230705,123600,8168140700,82000,82000,82100,82000,124
|
|
20230705,123500,8157972500,82000,82100,82100,82000,341
|
|
20230705,123400,8129997300,82000,82100,82100,82000,244
|
|
20230705,123300,8109988100,82000,82000,82100,82000,280
|
|
20230705,123200,8087017400,82000,82100,82100,82000,165
|
|
20230705,123100,8073483500,82100,82100,82100,82000,285
|
|
20230705,123000,8050089400,82100,82100,82100,82000,363
|
|
20230705,122900,8020299500,82000,82100,82200,82000,277
|
|
20230705,122800,7997564900,82100,82100,82100,82000,351
|
|
20230705,122700,7968764300,82200,82100,82200,82000,228
|
|
20230705,122600,7950047900,82100,82000,82200,82000,3002
|
|
20230705,122500,7703588100,82100,82000,82100,82000,199
|
|
20230705,122400,7687267100,82000,82000,82100,82000,483
|
|
20230705,122300,7647652600,82000,82100,82100,82000,240
|
|
20230705,122200,7627966500,82100,82100,82100,82000,699
|
|
20230705,122100,7570600600,82000,82000,82100,82000,530
|
|
20230705,122000,7527138800,82000,82100,82100,82000,158
|
|
20230705,121900,7514179500,82100,82000,82100,82000,271
|
|
20230705,121800,7491955500,82000,82000,82000,82000,407
|
|
20230705,121700,7458581500,82000,82000,82100,82000,185
|
|
20230705,121600,7443410900,82100,82000,82100,82000,193
|
|
20230705,121500,7427580800,82000,82000,82100,82000,512
|
|
20230705,121400,7385595300,82000,82000,82100,82000,192
|
|
20230705,121300,7369846200,82000,82000,82100,82000,397
|
|
20230705,121200,7337277200,82000,82100,82200,82000,1329
|
|
20230705,121100,7228183800,82100,82100,82200,82100,713
|
|
20230705,121000,7169646300,82100,82100,82200,82100,318
|
|
20230705,120900,7143535300,82100,82100,82200,82100,340
|
|
20230705,120800,7115617000,82100,82100,82200,82100,367
|
|
20230705,120700,7085484900,82100,82100,82200,82100,257
|
|
20230705,120600,7064382900,82100,82100,82200,82100,220
|
|
20230705,120500,7046320500,82100,82200,82200,82100,399
|
|
20230705,120400,7013562200,82100,82100,82200,82100,125
|
|
20230705,120300,7003299600,82100,82100,82200,82100,256
|
|
20230705,120200,6982279400,82100,82100,82200,82100,384
|
|
20230705,120100,6950752900,82100,82100,82200,82100,195
|
|
20230705,120000,6934742200,82100,82200,82200,82100,253
|
|
20230705,115900,6913969400,82100,82100,82200,82100,251
|
|
20230705,115800,6893360400,82200,82100,82200,82100,194
|
|
20230705,115700,6877432100,82100,82200,82200,82100,184
|
|
20230705,115600,6862325100,82100,82100,82200,82100,327
|
|
20230705,115500,6835477300,82200,82100,82200,82100,329
|
|
20230705,115400,6808462700,82100,82200,82200,82100,48
|
|
20230705,115300,6804519100,82100,82200,82200,82100,377
|
|
20230705,115200,6773567300,82100,82000,82200,82000,685
|
|
20230705,115100,6717331500,82100,82100,82100,82000,145
|
|
20230705,115000,6705435900,82000,82100,82100,82000,608
|
|
20230705,114900,6655551600,82000,82000,82200,82000,310
|
|
20230705,114800,6630117600,82000,82000,82100,82000,96
|
|
20230705,114700,6622244800,82000,82100,82200,82000,288
|
|
20230705,114600,6598608800,82100,82000,82200,82000,2770
|
|
20230705,114500,6371208400,82000,82000,82100,82000,346
|
|
20230705,114400,6342823600,82100,82100,82100,82000,64
|
|
20230705,114300,6337575100,82100,82100,82100,82000,391
|
|
20230705,114200,6305504800,82000,82000,82100,82000,361
|
|
20230705,114100,6275891800,82100,82100,82100,82000,100
|
|
20230705,114000,6267684200,82000,82000,82100,82000,597
|
|
20230705,113900,6218708100,82100,82100,82100,82000,192
|
|
20230705,113800,6202960800,82000,82100,82100,82000,87
|
|
20230705,113700,6195824800,82100,82000,82100,82000,568
|
|
20230705,113600,6149230300,82000,82100,82100,82000,346
|
|
20230705,113500,6120835100,82100,82000,82100,82000,311
|
|
20230705,113400,6095315300,82100,82000,82100,82000,362
|
|
20230705,113300,6065621400,82100,82000,82100,82000,183
|
|
20230705,113200,6050612900,82000,82100,82100,82000,253
|
|
20230705,113100,6029855100,82000,82000,82100,82000,513
|
|
20230705,113000,5987769700,82000,82000,82100,82000,217
|
|
20230705,112900,5969973300,82100,82100,82100,82000,133
|
|
20230705,112800,5959055000,82100,82100,82100,82000,238
|
|
20230705,112700,5939526600,82100,82000,82200,82000,458
|
|
20230705,112600,5901960700,82100,82100,82200,82000,70
|
|
20230705,112500,5896213400,82100,82100,82200,82000,407
|
|
20230705,112400,5862808000,82100,82200,82200,82000,447
|
|
20230705,112300,5826125900,82100,82100,82100,82000,148
|
|
20230705,112200,5813976300,82100,82100,82200,82000,961
|
|
20230705,112100,5735091600,82100,82100,82100,82000,2527
|
|
20230705,112000,5527642100,82000,82000,82100,82000,227
|
|
20230705,111900,5509023700,82000,82100,82100,82000,224
|
|
20230705,111800,5490646300,82000,82100,82100,82000,327
|
|
20230705,111700,5463830800,82100,82000,82100,82000,443
|
|
20230705,111600,5427490700,82000,82100,82100,82000,40
|
|
20230705,111500,5424208500,82000,82000,82100,82000,439
|
|
20230705,111400,5388202100,82000,82000,82100,82000,395
|
|
20230705,111300,5355802200,82000,82100,82100,82000,166
|
|
20230705,111200,5342180800,82100,82100,82100,82000,445
|
|
20230705,111100,5305682700,82000,82100,82100,82000,314
|
|
20230705,111000,5279918000,82100,82000,82100,82000,126
|
|
20230705,110900,5269580800,82000,82000,82100,82000,391
|
|
20230705,110800,5237514500,82000,82100,82100,82000,250
|
|
20230705,110700,5217003700,82100,82100,82100,82000,237
|
|
20230705,110600,5197561700,82000,82100,82100,82000,176
|
|
20230705,110500,5183123600,82100,82000,82100,82000,456
|
|
20230705,110400,5145718400,82100,82000,82100,82000,175
|
|
20230705,110300,5131363300,82100,82100,82100,82000,195
|
|
20230705,110200,5115366800,82100,82100,82100,82000,499
|
|
20230705,110100,5074437200,82100,82100,82100,82000,38
|
|
20230705,110000,5071317900,82100,82100,82100,82000,295
|
|
20230705,105900,5047114200,82100,82100,82100,82000,510
|
|
20230705,105800,5005282500,82000,82100,82100,82000,685
|
|
20230705,105700,4949044100,82000,82000,82100,82000,333
|
|
20230705,105600,4921728300,82100,82000,82100,82000,354
|
|
20230705,105500,4892690400,82000,82100,82100,82000,140
|
|
20230705,105400,4881203600,82000,82100,82100,82000,1807
|
|
20230705,105300,4732879600,82100,82000,82100,82000,742
|
|
20230705,105200,4672001400,82000,82000,82100,82000,296
|
|
20230705,105100,4647723300,82100,82100,82100,82000,291
|
|
20230705,105000,4623836600,82000,82100,82100,82000,725
|
|
20230705,104900,4564364400,82100,82100,82200,82000,805
|
|
20230705,104800,4498293800,82100,82000,82100,82000,133
|
|
20230705,104700,4487379400,82100,82000,82100,82000,450
|
|
20230705,104600,4450467600,82000,82000,82100,82000,816
|
|
20230705,104500,4383495300,82100,82100,82200,82000,174
|
|
20230705,104400,4369210600,82200,82000,82200,82000,228
|
|
20230705,104300,4350502200,82100,82100,82200,82000,923
|
|
20230705,104200,4274770200,82100,82000,82100,82000,524
|
|
20230705,104100,4231768800,82100,82000,82100,82000,245
|
|
20230705,104000,4211666200,82000,82100,82100,82000,738
|
|
20230705,103900,4151084200,82100,82100,82100,82000,422
|
|
20230705,103800,4116461500,82000,82000,82100,82000,282
|
|
20230705,103700,4093319500,82100,82100,82100,82000,398
|
|
20230705,103600,4060675900,82100,82100,82200,82000,1061
|
|
20230705,103500,3973568100,82200,82200,82200,82100,108
|
|
20230705,103400,3964700200,82200,82200,82200,82100,343
|
|
20230705,103300,3936538800,82100,82100,82200,82100,169
|
|
20230705,103200,3922661200,82100,82100,82100,82100,253
|
|
20230705,103100,3901889900,82100,82100,82100,82000,2325
|
|
20230705,103000,3711014500,82100,82100,82200,82100,973
|
|
20230705,102900,3631130100,82100,82000,82100,82000,5558
|
|
20230705,102800,3174821300,82000,82100,82100,82000,213
|
|
20230705,102700,3157352500,82000,82000,82100,82000,486
|
|
20230705,102600,3117495200,82000,82000,82100,82000,181
|
|
20230705,102500,3102652800,82000,82000,82100,82000,161
|
|
20230705,102400,3089443200,82000,82100,82100,82000,633
|
|
20230705,102300,3037534000,82000,82000,82100,82000,85
|
|
20230705,102200,3030556100,82000,82000,82100,82000,228
|
|
20230705,102100,3011854200,82000,82100,82100,82000,615
|
|
20230705,102000,2961406600,82000,82100,82100,82000,131
|
|
20230705,101900,2950661800,82100,82100,82100,82000,290
|
|
20230705,101800,2926873500,82000,82000,82100,82000,437
|
|
20230705,101700,2891039300,82000,82100,82100,82000,180
|
|
20230705,101600,2876276200,82100,82000,82100,82000,222
|
|
20230705,101500,2858071000,82100,82000,82100,82000,400
|
|
20230705,101400,2825268800,82000,82000,82100,82000,198
|
|
20230705,101300,2809030600,82100,82100,82100,82000,4355
|
|
20230705,101200,2451525000,82100,82100,82200,82100,474
|
|
20230705,101100,2412609500,82100,82100,82200,82100,230
|
|
20230705,101000,2393718500,82200,82100,82200,82100,164
|
|
20230705,100900,2380249300,82100,82100,82200,82100,372
|
|
20230705,100800,2349695100,82200,82200,82200,82100,454
|
|
20230705,100700,2312406000,82100,82100,82200,82100,353
|
|
20230705,100600,2283410200,82200,82100,82200,82100,294
|
|
20230705,100500,2259261400,82100,82200,82200,82100,304
|
|
20230705,100400,2234286600,82200,82200,82200,82100,353
|
|
20230705,100300,2205296300,82200,82200,82200,82100,613
|
|
20230705,100200,2154954700,82100,82100,82200,82100,324
|
|
20230705,100100,2128347800,82200,82100,82200,82100,258
|
|
20230705,100000,2107161700,82200,82100,82200,82100,38
|
|
20230705,095900,2104038500,82200,82200,82200,82100,1219
|
|
20230705,095800,2003934700,82200,82200,82200,82100,176
|
|
20230705,095700,1989480500,82100,82200,82200,82100,121
|
|
20230705,095600,1979541000,82200,82200,82200,82100,515
|
|
20230705,095500,1937234300,82200,82100,82200,82100,298
|
|
20230705,095400,1912756600,82200,82100,82200,82100,230
|
|
20230705,095300,1893865900,82200,82100,82200,82100,182
|
|
20230705,095200,1878918100,82200,82200,82200,82100,172
|
|
20230705,095100,1864790400,82200,82200,82200,82100,258
|
|
20230705,095000,1843591500,82200,82200,82200,82100,71
|
|
20230705,094900,1837758800,82200,82200,82200,82100,436
|
|
20230705,094800,1801951600,82100,82200,82200,82100,185
|
|
20230705,094700,1786746100,82200,82100,82200,82100,1261
|
|
20230705,094600,1683096500,82100,82100,82200,82100,463
|
|
20230705,094500,1645070000,82200,82200,82200,82100,57
|
|
20230705,094400,1640387100,82100,82100,82100,82100,220
|
|
20230705,094300,1622325100,82100,82100,82200,82100,654
|
|
20230705,094200,1568628600,82100,82100,82200,82100,49
|
|
20230705,094100,1564605600,82100,82100,82200,82100,149
|
|
20230705,094000,1552370500,82100,82100,82200,82100,472
|
|
20230705,093900,1513607400,82200,82100,82200,82100,121
|
|
20230705,093800,1503670100,82200,82200,82200,82100,39
|
|
20230705,093700,1500464500,82200,82200,82200,82100,182
|
|
20230705,093600,1485513700,82200,82200,82200,82100,133
|
|
20230705,093500,1474588000,82200,82100,82200,82100,103
|
|
20230705,093400,1466129100,82200,82200,82200,82100,29
|
|
20230705,093300,1463747400,82200,82300,82300,82100,1720
|
|
20230705,093200,1322371700,82300,82300,82300,82200,149
|
|
20230705,093100,1310122200,82300,82300,82300,82200,95
|
|
20230705,093000,1302311500,82300,82300,82300,82200,22
|
|
20230705,092900,1300501100,82300,82200,82300,82200,215
|
|
20230705,092800,1282824700,82300,82200,82300,82200,92
|
|
20230705,092700,1275260100,82200,82200,82200,82200,98
|
|
20230705,092600,1267204500,82200,82200,82300,82200,935
|
|
20230705,092500,1190347200,82200,82200,82300,82200,641
|
|
20230705,092400,1137656200,82200,82300,82300,82200,420
|
|
20230705,092300,1103130500,82200,82300,82300,82200,191
|
|
20230705,092200,1087426200,82300,82300,82300,82200,103
|
|
20230705,092100,1078950300,82300,82300,82300,82200,431
|
|
20230705,092000,1043519900,82300,82300,82300,82200,440
|
|
20230705,091900,1007315600,82300,82200,82300,82200,133
|
|
20230705,091800,996370600,82200,82300,82300,82200,86
|
|
20230705,091700,989299600,82300,82400,82400,82300,323
|
|
20230705,091600,962716600,82400,82400,82400,82400,31
|
|
20230705,091500,960162200,82300,82300,82300,82300,55
|
|
20230705,091400,955635700,82300,82300,82400,82200,1583
|
|
20230705,091300,825371900,82400,82300,82400,82300,535
|
|
20230705,091200,781295900,82400,82300,82400,82300,653
|
|
20230705,091100,727553100,82300,82300,82400,82300,323
|
|
20230705,091000,700969500,82400,82300,82400,82200,2086
|
|
20230705,090900,529289400,82400,82400,82400,82400,65
|
|
20230705,090800,523933400,82300,82500,82500,82300,421
|
|
20230705,090700,489245900,82500,82500,82500,82400,417
|
|
20230705,090600,454846900,82500,82500,82600,82400,778
|
|
20230705,090500,390673200,82500,82400,82500,82400,170
|
|
20230705,090400,376659700,82400,82300,82400,82300,904
|
|
20230705,090300,302170200,82300,82200,82400,82200,430
|
|
20230705,090200,266776800,82200,82300,82300,82200,237
|
|
20230705,090100,247278600,82400,82200,82400,82200,21
|
|
20230705,090000,245548400,82300,82200,82300,82200,2987
|