586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,184200,285822864100,56800,56800,56800,56800,0
|
|
20230705,184100,285822864100,56800,56800,56800,56800,0
|
|
20230705,184000,285822864100,56800,56800,56800,56800,0
|
|
20230705,183900,285822864100,56800,56800,56800,56800,0
|
|
20230705,183800,285822864100,56800,56800,56800,56800,0
|
|
20230705,183700,285822864100,56800,56800,56800,56800,0
|
|
20230705,183600,285822864100,56800,56800,56800,56800,0
|
|
20230705,183500,285822864100,56800,56800,56800,56800,0
|
|
20230705,183400,285822864100,56800,56800,56800,56800,0
|
|
20230705,183300,285822864100,56800,56800,56800,56800,0
|
|
20230705,183200,285822864100,56800,56800,56800,56800,0
|
|
20230705,183100,285822864100,56800,56800,56800,56800,0
|
|
20230705,183000,285822864100,56800,56800,56800,56800,0
|
|
20230705,182900,285822864100,56800,56800,56800,56800,0
|
|
20230705,182800,285822864100,56800,56800,56800,56800,0
|
|
20230705,182700,285822864100,56800,56800,56800,56800,0
|
|
20230705,182600,285822864100,56800,56800,56800,56800,0
|
|
20230705,182500,285822864100,56800,56800,56800,56800,0
|
|
20230705,182400,285822864100,56800,56800,56800,56800,0
|
|
20230705,182300,285822864100,56800,56800,56800,56800,0
|
|
20230705,182200,285822864100,56800,56800,56800,56800,0
|
|
20230705,182100,285822864100,56800,56800,56800,56800,0
|
|
20230705,182000,285822864100,56800,56800,56800,56800,0
|
|
20230705,181900,285822864100,56800,56800,56800,56800,0
|
|
20230705,181800,285822864100,56800,56800,56800,56800,0
|
|
20230705,181700,285822864100,56800,56800,56800,56800,0
|
|
20230705,181600,285822864100,56800,56800,56800,56800,0
|
|
20230705,181500,285822864100,56800,56800,56800,56800,0
|
|
20230705,181400,285822864100,56800,56800,56800,56800,0
|
|
20230705,181300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,181200,285822864100,56800,56800,56800,56800,0
|
|
20230705,181100,285822864100,56800,56800,56800,56800,0
|
|
20230705,181000,285822864100,56800,56800,56800,56800,0
|
|
20230705,180900,285822864100,56800,56800,56800,56800,0
|
|
20230705,180800,285822864100,56800,56800,56800,56800,0
|
|
20230705,180700,285822864100,56800,56800,56800,56800,0
|
|
20230705,180600,285822864100,56800,56800,56800,56800,0
|
|
20230705,180500,285822864100,56800,56800,56800,56800,0
|
|
20230705,180400,285822864100,56800,56800,56800,56800,0
|
|
20230705,180300,285822864100,56800,56800,56800,56800,0
|
|
20230705,180200,285822864100,56800,56800,56800,56800,0
|
|
20230705,180100,285822864100,56800,56800,56800,56800,0
|
|
20230705,180000,285822864100,56800,56800,56800,56800,0
|
|
20230705,175900,285822864100,56800,56800,56800,56800,0
|
|
20230705,175800,285822864100,56800,56800,56800,56800,0
|
|
20230705,175700,285822864100,56800,56800,56800,56800,0
|
|
20230705,175600,285822864100,56800,56800,56800,56800,0
|
|
20230705,175500,285822864100,56800,56800,56800,56800,0
|
|
20230705,175400,285822864100,56800,56800,56800,56800,0
|
|
20230705,175300,285822864100,56800,56800,56800,56800,0
|
|
20230705,175200,285822864100,56800,56800,56800,56800,0
|
|
20230705,175100,285822864100,56800,56800,56800,56800,0
|
|
20230705,175000,285822864100,56800,56800,56800,56800,0
|
|
20230705,174900,285822864100,56800,56800,56800,56800,0
|
|
20230705,174800,285822864100,56800,56800,56800,56800,0
|
|
20230705,174700,285822864100,56800,56800,56800,56800,0
|
|
20230705,174600,285822864100,56800,56800,56800,56800,0
|
|
20230705,174500,285822864100,56800,56800,56800,56800,0
|
|
20230705,174400,285822864100,56800,56800,56800,56800,0
|
|
20230705,174300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,174200,285822864100,56800,56800,56800,56800,0
|
|
20230705,174100,285822864100,56800,56800,56800,56800,0
|
|
20230705,174000,285822864100,56800,56800,56800,56800,0
|
|
20230705,173900,285822864100,56800,56800,56800,56800,0
|
|
20230705,173800,285822864100,56800,56800,56800,56800,0
|
|
20230705,173700,285822864100,56800,56800,56800,56800,0
|
|
20230705,173600,285822864100,56800,56800,56800,56800,0
|
|
20230705,173500,285822864100,56800,56800,56800,56800,0
|
|
20230705,173400,285822864100,56800,56800,56800,56800,0
|
|
20230705,173300,285822864100,56800,56800,56800,56800,0
|
|
20230705,173200,285822864100,56800,56800,56800,56800,0
|
|
20230705,173100,285822864100,56800,56800,56800,56800,0
|
|
20230705,173000,285822864100,56800,56800,56800,56800,0
|
|
20230705,172900,285822864100,56800,56800,56800,56800,0
|
|
20230705,172800,285822864100,56800,56800,56800,56800,0
|
|
20230705,172700,285822864100,56800,56800,56800,56800,0
|
|
20230705,172600,285822864100,56800,56800,56800,56800,0
|
|
20230705,172500,285822864100,56800,56800,56800,56800,0
|
|
20230705,172400,285822864100,56800,56800,56800,56800,0
|
|
20230705,172300,285822864100,56800,56800,56800,56800,0
|
|
20230705,172200,285822864100,56800,56800,56800,56800,0
|
|
20230705,172100,285822864100,56800,56800,56800,56800,0
|
|
20230705,172000,285822864100,56800,56800,56800,56800,0
|
|
20230705,171900,285822864100,56800,56800,56800,56800,0
|
|
20230705,171800,285822864100,56800,56800,56800,56800,0
|
|
20230705,171700,285822864100,56800,56800,56800,56800,0
|
|
20230705,171600,285822864100,56800,56800,56800,56800,0
|
|
20230705,171500,285822864100,56800,56800,56800,56800,0
|
|
20230705,171400,285822864100,56800,56800,56800,56800,0
|
|
20230705,171300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,171200,285822864100,56800,56800,56800,56800,0
|
|
20230705,171100,285822864100,56800,56800,56800,56800,0
|
|
20230705,171000,285822864100,56800,56800,56800,56800,0
|
|
20230705,170900,285822864100,56800,56800,56800,56800,0
|
|
20230705,170800,285822864100,56800,56800,56800,56800,0
|
|
20230705,170700,285822864100,56800,56800,56800,56800,0
|
|
20230705,170600,285822864100,56800,56800,56800,56800,0
|
|
20230705,170500,285822864100,56800,56800,56800,56800,0
|
|
20230705,170400,285822864100,56800,56800,56800,56800,0
|
|
20230705,170300,285822864100,56800,56800,56800,56800,0
|
|
20230705,170200,285822864100,56800,56800,56800,56800,0
|
|
20230705,170100,285822864100,56800,56800,56800,56800,0
|
|
20230705,170000,285822864100,56800,56800,56800,56800,0
|
|
20230705,165900,285822864100,56800,56800,56800,56800,0
|
|
20230705,165800,285822864100,56800,56800,56800,56800,0
|
|
20230705,165700,285822864100,56800,56800,56800,56800,0
|
|
20230705,165600,285822864100,56800,56800,56800,56800,0
|
|
20230705,165500,285822864100,56800,56800,56800,56800,0
|
|
20230705,165400,285822864100,56800,56800,56800,56800,0
|
|
20230705,165300,285822864100,56800,56800,56800,56800,0
|
|
20230705,165200,285822864100,56800,56800,56800,56800,0
|
|
20230705,165100,285822864100,56800,56800,56800,56800,0
|
|
20230705,165000,285822864100,56800,56800,56800,56800,0
|
|
20230705,164900,285822864100,56800,56800,56800,56800,0
|
|
20230705,164800,285822864100,56800,56800,56800,56800,0
|
|
20230705,164700,285822864100,56800,56800,56800,56800,0
|
|
20230705,164600,285822864100,56800,56800,56800,56800,0
|
|
20230705,164500,285822864100,56800,56800,56800,56800,0
|
|
20230705,164400,285822864100,56800,56800,56800,56800,0
|
|
20230705,164300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,164200,285822864100,56800,56800,56800,56800,0
|
|
20230705,164100,285822864100,56800,56800,56800,56800,0
|
|
20230705,164000,285822864100,56800,56800,56800,56800,0
|
|
20230705,163900,285822864100,56800,56800,56800,56800,0
|
|
20230705,163800,285822864100,56800,56800,56800,56800,0
|
|
20230705,163700,285822864100,56800,56800,56800,56800,0
|
|
20230705,163600,285822864100,56800,56800,56800,56800,0
|
|
20230705,163500,285822864100,56800,56800,56800,56800,0
|
|
20230705,163400,285822864100,56800,56800,56800,56800,0
|
|
20230705,163300,285822864100,56800,56800,56800,56800,0
|
|
20230705,163200,285822864100,56800,56800,56800,56800,0
|
|
20230705,163100,285822864100,56800,56800,56800,56800,0
|
|
20230705,163000,285822864100,56800,56800,56800,56800,0
|
|
20230705,162900,285822864100,56800,56800,56800,56800,0
|
|
20230705,162800,285822864100,56800,56800,56800,56800,0
|
|
20230705,162700,285822864100,56800,56800,56800,56800,0
|
|
20230705,162600,285822864100,56800,56800,56800,56800,0
|
|
20230705,162500,285822864100,56800,56800,56800,56800,0
|
|
20230705,162400,285822864100,56800,56800,56800,56800,0
|
|
20230705,162300,285822864100,56800,56800,56800,56800,0
|
|
20230705,162200,285822864100,56800,56800,56800,56800,0
|
|
20230705,162100,285822864100,56800,56800,56800,56800,0
|
|
20230705,162000,285822864100,56800,56800,56800,56800,0
|
|
20230705,161900,285822864100,56800,56800,56800,56800,0
|
|
20230705,161800,285822864100,56800,56800,56800,56800,0
|
|
20230705,161700,285822864100,56800,56800,56800,56800,0
|
|
20230705,161600,285822864100,56800,56800,56800,56800,0
|
|
20230705,161500,285822864100,56800,56800,56800,56800,0
|
|
20230705,161400,285822864100,56800,56800,56800,56800,0
|
|
20230705,161300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,161200,285822864100,56800,56800,56800,56800,0
|
|
20230705,161100,285822864100,56800,56800,56800,56800,0
|
|
20230705,161000,285822864100,56800,56800,56800,56800,0
|
|
20230705,160900,285822864100,56800,56800,56800,56800,0
|
|
20230705,160800,285822864100,56800,56800,56800,56800,0
|
|
20230705,160700,285822864100,56800,56800,56800,56800,0
|
|
20230705,160600,285822864100,56800,56800,56800,56800,0
|
|
20230705,160500,285822864100,56800,56800,56800,56800,0
|
|
20230705,160400,285822864100,56800,56800,56800,56800,0
|
|
20230705,160300,285822864100,56800,56800,56800,56800,0
|
|
20230705,160200,285822864100,56800,56800,56800,56800,0
|
|
20230705,160100,285822864100,56800,56800,56800,56800,0
|
|
20230705,160000,285822864100,56800,56800,56800,56800,0
|
|
20230705,155900,285822864100,56800,56800,56800,56800,0
|
|
20230705,155800,285822864100,56800,56800,56800,56800,0
|
|
20230705,155700,285822864100,56800,56800,56800,56800,0
|
|
20230705,155600,285822864100,56800,56800,56800,56800,0
|
|
20230705,155500,285822864100,56800,56800,56800,56800,0
|
|
20230705,155400,285822864100,56800,56800,56800,56800,0
|
|
20230705,155300,285822864100,56800,56800,56800,56800,0
|
|
20230705,155200,285822864100,56800,56800,56800,56800,0
|
|
20230705,155100,285822864100,56800,56800,56800,56800,0
|
|
20230705,155000,285822864100,56800,56800,56800,56800,0
|
|
20230705,154900,285822864100,56800,56800,56800,56800,0
|
|
20230705,154800,285822864100,56800,56800,56800,56800,0
|
|
20230705,154700,285822864100,56800,56800,56800,56800,0
|
|
20230705,154600,285822864100,56800,56800,56800,56800,0
|
|
20230705,154500,285822864100,56800,56800,56800,56800,0
|
|
20230705,154400,285822864100,56800,56800,56800,56800,0
|
|
20230705,154300,285822864100,56800,56800,56800,56800,60324
|
|
20230705,154200,285822864100,56800,56800,56800,56800,0
|
|
20230705,154100,285822864100,56800,56800,56800,56800,0
|
|
20230705,154000,285822864100,56800,56800,56800,56800,0
|
|
20230705,153900,285822864100,56800,56800,56800,56800,0
|
|
20230705,153800,285822864100,56800,56800,56800,56800,0
|
|
20230705,153700,285822864100,56800,56800,56800,56800,0
|
|
20230705,153600,285822864100,56800,56800,56800,56800,0
|
|
20230705,153500,285822864100,56800,56800,56800,56800,0
|
|
20230705,153400,285822864100,56800,56800,56800,56800,0
|
|
20230705,153300,285822864100,56800,56800,56800,56800,0
|
|
20230705,153200,285822864100,56800,56800,56800,56800,0
|
|
20230705,153100,285822864100,56800,56800,56800,56800,0
|
|
20230705,153000,285822864100,56800,56800,56800,56800,60324
|
|
20230705,152900,282396460900,56800,56800,56800,56800,0
|
|
20230705,152800,282396460900,56800,56800,56800,56800,0
|
|
20230705,152700,282396460900,56800,56800,56800,56800,0
|
|
20230705,152600,282396460900,56800,56800,56800,56800,0
|
|
20230705,152500,282396460900,56800,56800,56800,56800,0
|
|
20230705,152400,282396460900,56800,56800,56800,56800,0
|
|
20230705,152300,282396460900,56800,56800,56800,56800,0
|
|
20230705,152200,282396460900,56800,56800,56800,56800,0
|
|
20230705,152100,282396460900,56800,56800,56800,56800,0
|
|
20230705,152000,282396460900,56800,56800,56800,56800,0
|
|
20230705,151900,282396460900,56800,56700,56800,56600,10207
|
|
20230705,151800,281817454700,56700,56500,56700,56400,18550
|
|
20230705,151700,280768586000,56500,56500,56500,56400,5720
|
|
20230705,151600,280445841200,56400,56500,56600,56400,13484
|
|
20230705,151500,279684266500,56500,56500,56600,56500,4632
|
|
20230705,151400,279422288300,56500,56600,56600,56500,2991
|
|
20230705,151300,279253186300,56600,56600,56600,56500,7360
|
|
20230705,151200,278837097600,56500,56700,56700,56500,6989
|
|
20230705,151100,278441556200,56700,56700,56700,56600,2989
|
|
20230705,151000,278272324200,56700,56700,56800,56600,4247
|
|
20230705,150900,278031552600,56700,56800,56800,56700,3047
|
|
20230705,150800,277858639500,56800,56600,56800,56600,7627
|
|
20230705,150700,277426248600,56600,56700,56700,56600,3657
|
|
20230705,150600,277219136000,56700,56700,56700,56600,2580
|
|
20230705,150500,277072909500,56700,56700,56800,56600,5102
|
|
20230705,150400,276783616100,56700,56500,56700,56500,6283
|
|
20230705,150300,276428014700,56600,56500,56600,56400,7377
|
|
20230705,150200,276011304500,56500,56500,56500,56400,3825
|
|
20230705,150100,275795533000,56400,56400,56500,56400,4818
|
|
20230705,150000,275523664400,56400,56400,56500,56300,4237
|
|
20230705,145900,275284672800,56400,56300,56400,56200,5838
|
|
20230705,145800,274955951900,56300,56400,56500,56300,5113
|
|
20230705,145700,274667671700,56300,56400,56500,56300,3275
|
|
20230705,145600,274482973700,56500,56300,56500,56300,5101
|
|
20230705,145500,274195295500,56300,56300,56400,56200,2985
|
|
20230705,145400,274027117300,56400,56200,56400,56000,16267
|
|
20230705,145300,273113707900,56200,56400,56400,56200,8886
|
|
20230705,145200,272613287300,56400,56500,56500,56200,9025
|
|
20230705,145100,272104750900,56400,56300,56600,56200,10657
|
|
20230705,145000,271503892300,56200,56700,56700,56200,21778
|
|
20230705,144900,270274490200,56600,56800,56800,56600,9922
|
|
20230705,144800,269712207800,56800,56900,56900,56800,5394
|
|
20230705,144700,269405649700,56900,57000,57000,56800,3764
|
|
20230705,144600,269191466700,56900,56900,57000,56800,3222
|
|
20230705,144500,269008093900,56900,56800,56900,56800,3751
|
|
20230705,144400,268794859300,56900,56800,56900,56700,3352
|
|
20230705,144300,268604430600,56700,56800,56800,56700,4114
|
|
20230705,144200,268371076200,56800,56700,56900,56600,7616
|
|
20230705,144100,267938406100,56700,56800,56800,56700,5086
|
|
20230705,144000,267649976500,56700,56800,56800,56700,1273
|
|
20230705,143900,267577746400,56700,56900,56900,56700,2854
|
|
20230705,143800,267415762400,56900,56800,56900,56700,3337
|
|
20230705,143700,267226163700,56800,56800,56900,56700,4968
|
|
20230705,143600,266943965300,56800,57000,57000,56700,6430
|
|
20230705,143500,266578644200,56900,56900,57000,56800,6945
|
|
20230705,143400,266183334600,56900,56700,56900,56700,5722
|
|
20230705,143300,265858457600,56700,56900,56900,56700,5787
|
|
20230705,143200,265529830600,56800,56800,56900,56800,2792
|
|
20230705,143100,265371210300,56900,56900,56900,56800,2772
|
|
20230705,143000,265213623700,56900,56800,57000,56800,4357
|
|
20230705,142900,264965752100,56900,57000,57000,56800,5414
|
|
20230705,142800,264657765400,57000,57000,57000,56900,12936
|
|
20230705,142700,263920582600,57000,56900,57000,56800,4256
|
|
20230705,142600,263678448700,56900,57000,57000,56800,4317
|
|
20230705,142500,263432723500,57000,56900,57000,56900,1089
|
|
20230705,142400,263370689100,57000,57000,57000,56900,1474
|
|
20230705,142300,263286683300,57000,57000,57000,56900,2086
|
|
20230705,142200,263167888700,57000,56800,57000,56800,3909
|
|
20230705,142100,262945506400,56800,56800,56900,56800,1067
|
|
20230705,142000,262884841100,56900,56900,56900,56800,3533
|
|
20230705,141900,262684036200,56900,56800,56900,56800,1045
|
|
20230705,141800,262624579700,56800,57000,57000,56800,3636
|
|
20230705,141700,262417596900,57000,56800,57000,56800,3482
|
|
20230705,141600,262219453900,56900,56800,56900,56700,2823
|
|
20230705,141500,262058989100,56800,56600,56800,56600,7043
|
|
20230705,141400,261659488700,56600,56600,56700,56500,3651
|
|
20230705,141300,261452907600,56600,56600,56700,56500,7212
|
|
20230705,141200,261044913300,56600,56500,56600,56400,5814
|
|
20230705,141100,260716354300,56500,56500,56600,56500,1146
|
|
20230705,141000,260651558300,56600,56400,56700,56300,6252
|
|
20230705,140900,260298487000,56400,56500,56600,56400,16970
|
|
20230705,140800,259340006500,56500,56600,56700,56500,5469
|
|
20230705,140700,259030452800,56600,56600,56700,56500,4617
|
|
20230705,140600,258769193000,56600,56600,56700,56500,7332
|
|
20230705,140500,258354247700,56700,56600,56700,56600,4476
|
|
20230705,140400,258100717800,56600,56600,56700,56600,4406
|
|
20230705,140300,257851331100,56600,56700,56800,56600,4190
|
|
20230705,140200,257613908800,56700,56800,56900,56700,2991
|
|
20230705,140100,257444037300,56800,56900,57000,56800,5358
|
|
20230705,140000,257139369100,57000,57100,57200,56900,5216
|
|
20230705,135900,256842000500,57100,57200,57200,57100,4250
|
|
20230705,135800,256598942600,57200,57200,57200,57100,9689
|
|
20230705,135700,256044820500,57200,57100,57200,57000,3657
|
|
20230705,135600,255835995800,57100,57000,57200,57000,16969
|
|
20230705,135500,254866022100,57100,56700,57100,56700,8859
|
|
20230705,135400,254361672700,56800,56800,56800,56600,3543
|
|
20230705,135300,254160785100,56800,56800,56900,56700,2288
|
|
20230705,135200,254030742500,56800,56600,56900,56500,6489
|
|
20230705,135100,253662596200,56600,56800,56800,56600,7366
|
|
20230705,135000,253245183800,56700,56800,56900,56700,4044
|
|
20230705,134900,253015519300,56800,56900,57000,56800,4797
|
|
20230705,134800,252742490900,56900,56900,57000,56900,3025
|
|
20230705,134700,252570186100,57000,57000,57100,56900,4353
|
|
20230705,134600,252322116400,57000,57000,57100,56900,6781
|
|
20230705,134500,251935769600,57000,56900,57000,56800,2229
|
|
20230705,134400,251808926900,56900,56900,57000,56800,3709
|
|
20230705,134300,251597755800,56900,56900,57000,56700,8744
|
|
20230705,134200,251100833600,56900,57000,57100,56900,4008
|
|
20230705,134100,250872419800,57100,57200,57200,57000,5520
|
|
20230705,134000,250557065000,57200,57100,57200,57000,5191
|
|
20230705,133900,250260492000,57000,57000,57100,57000,4002
|
|
20230705,133800,250032174300,57000,56800,57000,56800,5685
|
|
20230705,133700,249708347400,56900,56900,57000,56800,4449
|
|
20230705,133600,249455325800,56900,56800,56900,56700,2921
|
|
20230705,133500,249289434800,56800,56800,56800,56600,6751
|
|
20230705,133400,248906896800,56700,56700,56800,56700,3500
|
|
20230705,133300,248708306100,56700,57000,57000,56500,19663
|
|
20230705,133200,247592714200,57000,57100,57100,57000,3972
|
|
20230705,133100,247366247900,57100,57100,57100,57000,4058
|
|
20230705,133000,247134651900,57100,57000,57100,56900,4446
|
|
20230705,132900,246881204100,56900,57000,57100,56900,6278
|
|
20230705,132800,246523476300,57000,56900,57100,56800,7584
|
|
20230705,132700,246091735400,57000,57400,57400,56900,20254
|
|
20230705,132600,244934170100,57400,57200,57400,57200,13400
|
|
20230705,132500,244166153600,57300,57100,57300,57000,8467
|
|
20230705,132400,243682032100,57200,57400,57400,57000,16356
|
|
20230705,132300,242747614400,57400,57200,57400,57100,16021
|
|
20230705,132200,241829859000,57100,57200,57200,57000,7316
|
|
20230705,132100,241411826900,57200,57200,57500,57100,28812
|
|
20230705,132000,239762756000,57200,57400,57500,57100,68574
|
|
20230705,131900,235826030800,57400,56800,57400,56800,70179
|
|
20230705,131800,231815701900,56900,56500,56900,56500,13903
|
|
20230705,131700,231026986200,56500,56600,56700,56500,4230
|
|
20230705,131600,230787462900,56700,56500,56700,56500,8685
|
|
20230705,131500,230295849700,56500,56500,56600,56400,8832
|
|
20230705,131400,229796850600,56500,56600,56600,56500,3292
|
|
20230705,131300,229610609900,56600,56500,56600,56500,5247
|
|
20230705,131200,229313755300,56500,56600,56600,56500,2454
|
|
20230705,131100,229175059200,56500,56600,56600,56500,4137
|
|
20230705,131000,228941166900,56600,56300,56600,56300,7496
|
|
20230705,130900,228518246800,56300,56300,56400,56200,4707
|
|
20230705,130800,228253149200,56200,56200,56300,56200,1451
|
|
20230705,130700,228171543600,56300,56200,56300,56100,5150
|
|
20230705,130600,227882149000,56300,56400,56400,56200,5688
|
|
20230705,130500,227562093200,56400,56400,56400,56300,911
|
|
20230705,130400,227510772600,56400,56300,56400,56200,3330
|
|
20230705,130300,227323275100,56300,56400,56500,56200,11276
|
|
20230705,130200,226687946000,56300,56600,56600,56300,17149
|
|
20230705,130100,225720577400,56600,56200,56600,56200,34864
|
|
20230705,130000,223751728600,56300,56200,56300,56100,5626
|
|
20230705,125900,223435483600,56100,56200,56200,56000,4494
|
|
20230705,125800,223183276300,56200,56200,56200,56100,4545
|
|
20230705,125700,222928037000,56200,56300,56300,56100,2525
|
|
20230705,125600,222786122600,56300,56200,56300,56100,4163
|
|
20230705,125500,222552163800,56100,56100,56200,56000,3873
|
|
20230705,125400,222334741800,56100,56000,56100,56000,5013
|
|
20230705,125300,222053600400,56000,55800,56100,55800,7340
|
|
20230705,125200,221642943300,55800,55900,55900,55800,593
|
|
20230705,125100,221609828700,55800,55900,55900,55800,2778
|
|
20230705,125000,221454578900,55900,55900,55900,55800,2290
|
|
20230705,124900,221326646500,55800,55800,55900,55700,2738
|
|
20230705,124800,221173959600,55700,55700,55800,55700,4374
|
|
20230705,124700,220929926900,55800,55400,55800,55400,6340
|
|
20230705,124600,220577022200,55400,55400,55500,55300,3975
|
|
20230705,124500,220356842600,55300,55300,55400,55300,6411
|
|
20230705,124400,220002311700,55300,55500,55500,55300,10587
|
|
20230705,124300,219416246800,55500,55300,55600,55300,3851
|
|
20230705,124200,219202739000,55300,55500,55600,55300,4702
|
|
20230705,124100,218942225900,55500,55700,55700,55500,3966
|
|
20230705,124000,218721869600,55600,55800,55800,55600,5384
|
|
20230705,123900,218422086300,55900,55800,55900,55800,3180
|
|
20230705,123800,218244570100,55900,55800,55900,55700,3042
|
|
20230705,123700,218074841200,55800,55700,55800,55600,1733
|
|
20230705,123600,217978269300,55700,55600,55700,55600,1493
|
|
20230705,123500,217895238700,55500,55600,55600,55500,1840
|
|
20230705,123400,217793006800,55500,55600,55600,55500,2347
|
|
20230705,123300,217662655500,55600,55600,55700,55500,2174
|
|
20230705,123200,217541749000,55700,55600,55700,55500,2697
|
|
20230705,123100,217391778700,55600,55500,55800,55500,2234
|
|
20230705,123000,217267517800,55500,55500,55600,55400,6741
|
|
20230705,122900,216893376700,55500,55700,55700,55500,7014
|
|
20230705,122800,216503601700,55800,55700,55800,55600,2389
|
|
20230705,122700,216370546400,55700,55800,55800,55600,4526
|
|
20230705,122600,216118616100,55700,55700,55800,55600,10534
|
|
20230705,122500,215532163700,55800,55900,55900,55700,2832
|
|
20230705,122400,215374143200,55900,56000,56000,55800,1785
|
|
20230705,122300,215274391100,56000,56000,56100,55900,3437
|
|
20230705,122200,215081945600,56000,56000,56200,55900,4865
|
|
20230705,122100,214809416500,55900,56000,56000,55900,1962
|
|
20230705,122000,214699638900,55900,55700,56000,55700,3099
|
|
20230705,121900,214526563800,55800,55800,55800,55700,8791
|
|
20230705,121800,214036679500,55800,55900,56000,55800,5296
|
|
20230705,121700,213741002200,56000,56100,56200,55800,6396
|
|
20230705,121600,213383134600,56100,56200,56300,56100,1894
|
|
20230705,121500,213276829100,56200,56300,56300,56100,2980
|
|
20230705,121400,213109344100,56200,56200,56400,56200,2949
|
|
20230705,121300,212943346500,56300,56300,56400,56200,1563
|
|
20230705,121200,212855398000,56300,56500,56500,56300,3497
|
|
20230705,121100,212658131300,56500,56300,56500,56300,3335
|
|
20230705,121000,212470049900,56300,56200,56400,56200,3051
|
|
20230705,120900,212298343800,56200,56200,56300,56100,2646
|
|
20230705,120800,212149617600,56200,56300,56300,56200,2310
|
|
20230705,120700,212019766900,56300,56400,56400,56200,2507
|
|
20230705,120600,211878581400,56300,56400,56400,56300,1677
|
|
20230705,120500,211784142800,56300,56400,56400,56300,1141
|
|
20230705,120400,211719834700,56400,56300,56500,56300,4731
|
|
20230705,120300,211453009900,56300,56400,56400,56200,3909
|
|
20230705,120200,211232987500,56300,56400,56400,56300,1558
|
|
20230705,120100,211145178200,56400,56400,56400,56300,1966
|
|
20230705,120000,211034374000,56400,56200,56400,56200,4205
|
|
20230705,115900,210797668100,56200,56100,56300,56100,2684
|
|
20230705,115800,210646755300,56200,56400,56500,56200,9609
|
|
20230705,115700,210105287200,56500,56500,56500,56400,1897
|
|
20230705,115600,209998181300,56500,56400,56500,56300,3486
|
|
20230705,115500,209801403000,56400,56400,56500,56300,3293
|
|
20230705,115400,209615795800,56400,56400,56500,56300,6838
|
|
20230705,115300,209230171000,56300,56200,56400,56100,15035
|
|
20230705,115200,208383141800,56200,55800,56200,55800,15190
|
|
20230705,115100,207532061600,55900,55900,56000,55800,2870
|
|
20230705,115000,207371602400,55900,55900,56000,55900,2410
|
|
20230705,114900,207236861200,55900,55900,56000,55900,1556
|
|
20230705,114800,207149842100,55900,55900,56000,55800,3033
|
|
20230705,114700,206980218000,55900,55900,56000,55800,3580
|
|
20230705,114600,206780169100,55800,55800,55900,55800,2230
|
|
20230705,114500,206655701300,55800,55700,56000,55700,4131
|
|
20230705,114400,206425060200,55700,56000,56000,55700,7926
|
|
20230705,114300,205982430300,56000,55700,56100,55600,15869
|
|
20230705,114200,205095514700,55700,55300,55700,55200,9640
|
|
20230705,114100,204561008700,55200,55500,55500,55200,18604
|
|
20230705,114000,203531281500,55400,55500,55600,55300,17259
|
|
20230705,113900,202574308700,55500,55700,55700,55500,9610
|
|
20230705,113800,202040339700,55700,55800,55800,55600,8361
|
|
20230705,113700,201574546000,55700,55800,55900,55700,7771
|
|
20230705,113600,201140830100,55900,55900,55900,55800,7326
|
|
20230705,113500,200731619700,55900,55800,56000,55800,6498
|
|
20230705,113400,200368689100,55900,56100,56100,55800,6231
|
|
20230705,113300,200020278200,56000,55900,56100,55800,15894
|
|
20230705,113200,199131167500,55900,56100,56100,55900,14853
|
|
20230705,113100,198299534400,56000,56100,56200,56000,11447
|
|
20230705,113000,197657465900,56100,56200,56300,56100,9236
|
|
20230705,112900,197138334000,56200,56300,56300,56200,3626
|
|
20230705,112800,196934411400,56200,56300,56400,56200,4687
|
|
20230705,112700,196670810600,56300,56400,56400,56200,6578
|
|
20230705,112600,196300444300,56400,56300,56400,56300,3628
|
|
20230705,112500,196096041300,56400,56400,56400,56200,7982
|
|
20230705,112400,195646556700,56400,56500,56600,56400,5197
|
|
20230705,112300,195353143800,56500,56500,56600,56400,3165
|
|
20230705,112200,195174374400,56500,56600,56700,56500,3399
|
|
20230705,112100,194982194800,56600,56500,56700,56500,6003
|
|
20230705,112000,194642404000,56600,56500,56600,56400,4889
|
|
20230705,111900,194366086700,56500,56200,56600,56200,8494
|
|
20230705,111800,193886609200,56200,56100,56300,56100,12809
|
|
20230705,111700,193167474100,56200,56300,56400,56100,8938
|
|
20230705,111600,192665306400,56300,56300,56400,56300,7542
|
|
20230705,111500,192240558700,56300,56300,56500,56300,5556
|
|
20230705,111400,191927320000,56300,56500,56600,56200,19239
|
|
20230705,111300,190843550700,56500,56500,56600,56500,10877
|
|
20230705,111200,190228905900,56500,56700,56800,56500,13700
|
|
20230705,111100,189453156200,56700,56900,57000,56700,8037
|
|
20230705,111000,188996738000,57000,56900,57000,56800,8744
|
|
20230705,110900,188499445900,56900,56900,57000,56800,11582
|
|
20230705,110800,187840682100,57000,57000,57100,56900,9202
|
|
20230705,110700,187316027000,57100,57000,57100,56900,10512
|
|
20230705,110600,186716802100,57000,56700,57000,56600,18773
|
|
20230705,110500,185649565500,56600,56600,56800,56600,4865
|
|
20230705,110400,185373984800,56700,56700,56800,56600,8385
|
|
20230705,110300,184898755300,56800,56600,56800,56600,7611
|
|
20230705,110200,184467599200,56600,56900,57000,56600,19839
|
|
20230705,110100,183342316100,57000,56600,57000,56600,11936
|
|
20230705,110000,182663476700,56600,56800,56800,56500,23689
|
|
20230705,105900,181322018300,56700,57100,57300,56700,31386
|
|
20230705,105800,179533939200,57200,57300,57500,57100,56430
|
|
20230705,105700,176299172400,57300,56900,57300,56800,41178
|
|
20230705,105600,173946725500,56900,57100,57200,56800,38250
|
|
20230705,105500,171767630200,57100,56900,57100,56500,110372
|
|
20230705,105400,165489060800,56900,56300,56900,56300,57096
|
|
20230705,105300,162249435200,56400,56200,56400,56000,20483
|
|
20230705,105200,161097878900,56300,56300,56600,56100,43345
|
|
20230705,105100,158652133300,56300,56000,56300,56000,15325
|
|
20230705,105000,157791727100,56000,56000,56200,55900,11290
|
|
20230705,104900,157158843000,56000,56000,56100,55900,9457
|
|
20230705,104800,156629022000,56000,55500,56100,55500,29603
|
|
20230705,104700,154977517800,55500,55600,55800,55500,6403
|
|
20230705,104600,154621290000,55600,55800,55900,55500,7528
|
|
20230705,104500,154201743300,55900,56000,56000,55800,7558
|
|
20230705,104400,153779113600,56000,56100,56100,55900,11992
|
|
20230705,104300,153107442500,56000,55600,56200,55500,20819
|
|
20230705,104200,151945419400,55600,55900,55900,55600,10440
|
|
20230705,104100,151363484500,55900,55400,55900,55400,12400
|
|
20230705,104000,150673444300,55400,55100,55500,55000,26208
|
|
20230705,103900,149224718900,55100,56000,56200,55000,51648
|
|
20230705,103800,146355809600,56000,56000,56400,56000,16735
|
|
20230705,103700,145415221200,56100,56000,56200,55800,18686
|
|
20230705,103600,144368961600,56100,56200,56400,56000,26771
|
|
20230705,103500,142863420300,56300,55800,56300,55700,23725
|
|
20230705,103400,141531654600,55800,55700,55900,55700,19534
|
|
20230705,103300,140442018900,55800,56300,56300,55400,48270
|
|
20230705,103200,137747067500,56300,56900,56900,56200,51998
|
|
20230705,103100,134806822000,56800,56700,56900,56500,35630
|
|
20230705,103000,132786298300,56600,56300,56800,56200,69079
|
|
20230705,102900,128874926200,56300,56400,56800,56300,69069
|
|
20230705,102800,124970129400,56300,55400,56400,55300,126465
|
|
20230705,102700,117898146100,55400,55100,55400,54900,24953
|
|
20230705,102600,116520532900,55100,54900,55200,54700,16483
|
|
20230705,102500,115614439900,54800,54900,55300,54800,25215
|
|
20230705,102400,114226115800,54900,54900,54900,54400,21993
|
|
20230705,102300,113024086300,54800,54900,55000,54800,15392
|
|
20230705,102200,112179134300,54900,55100,55100,54800,22143
|
|
20230705,102100,110962332500,55000,55400,55400,55000,32776
|
|
20230705,102000,109154137600,55300,55300,55400,55100,44777
|
|
20230705,101900,106679235600,55400,54800,55400,54700,92917
|
|
20230705,101800,101561297800,54800,54800,54800,54600,32257
|
|
20230705,101700,99795533900,54800,54600,54800,54500,25651
|
|
20230705,101600,98393829600,54600,54300,54600,54200,31745
|
|
20230705,101500,96666906100,54200,54100,54300,54000,12806
|
|
20230705,101400,95973299500,54000,54000,54100,53900,11653
|
|
20230705,101300,95344127200,53900,54400,54500,53800,28556
|
|
20230705,101200,93796622500,54300,54300,54400,54100,19956
|
|
20230705,101100,92714193100,54300,54200,54300,54100,20165
|
|
20230705,101000,91620549000,54100,53900,54200,53700,30101
|
|
20230705,100900,89996719600,53800,53600,53900,53600,16485
|
|
20230705,100800,89109288800,53700,53300,53700,53200,19350
|
|
20230705,100700,88073581100,53300,53400,53500,53300,7078
|
|
20230705,100600,87695742000,53400,53500,53600,53400,6553
|
|
20230705,100500,87345401000,53500,53600,53700,53500,7859
|
|
20230705,100400,86924145100,53600,53600,53700,53500,8712
|
|
20230705,100300,86457247200,53700,53500,53700,53400,11043
|
|
20230705,100200,85865910200,53400,53700,53700,53400,6300
|
|
20230705,100100,85528431800,53600,53800,53800,53600,15799
|
|
20230705,100000,84679926700,53800,53100,53800,52900,31895
|
|
20230705,095900,82978142800,53000,53100,53200,53000,8314
|
|
20230705,095800,82536802300,53100,53200,53200,53100,10838
|
|
20230705,095700,81960940300,53200,53100,53300,52700,38021
|
|
20230705,095600,79947511800,53100,53400,53400,53000,23400
|
|
20230705,095500,78703324800,53400,53500,53500,53200,16910
|
|
20230705,095400,77801910400,53400,53600,53900,53400,11464
|
|
20230705,095300,77188245000,53700,53700,54000,53400,29119
|
|
20230705,095200,75624421500,53700,53900,53900,53500,15836
|
|
20230705,095100,74774078400,53900,53900,54100,53800,50406
|
|
20230705,095000,72051986000,53900,53500,53900,53100,46978
|
|
20230705,094900,69540716200,53500,53500,53700,53400,34680
|
|
20230705,094800,67684249500,53500,53800,54000,53500,45876
|
|
20230705,094700,65214681900,53800,54300,54800,53800,95831
|
|
20230705,094600,60011880800,54400,53600,54400,53500,102389
|
|
20230705,094500,54492841600,53600,53600,53700,53200,52895
|
|
20230705,094400,51661827600,53600,53600,53600,53600,0
|
|
20230705,094300,51661827600,53600,53000,53600,52900,69009
|
|
20230705,094200,47982972300,53000,52500,53000,52400,59954
|
|
20230705,094100,44820373500,52600,52500,52700,52500,30558
|
|
20230705,094000,43213087300,52500,52200,52500,52000,27941
|
|
20230705,093900,41750950800,52100,51800,52100,51600,16802
|
|
20230705,093800,40879693300,51800,51700,51900,51600,22426
|
|
20230705,093700,39719477100,51800,52300,52300,51700,27015
|
|
20230705,093600,38314869500,52200,52100,52400,52100,15378
|
|
20230705,093500,37511572400,52100,52500,52600,52000,25366
|
|
20230705,093400,36184128700,52500,52300,52700,52300,29154
|
|
20230705,093300,34650936500,52400,52500,52500,52100,24395
|
|
20230705,093200,33375972100,52400,52600,52800,52200,41765
|
|
20230705,093100,31181178200,52500,52000,52700,51900,48815
|
|
20230705,093000,28626653900,52000,52900,52900,51900,49142
|
|
20230705,092900,26052217500,52900,51900,52900,51900,72803
|
|
20230705,092800,22236669000,51900,52000,52100,51700,42655
|
|
20230705,092700,20023928500,51900,51500,52000,51400,39878
|
|
20230705,092600,17960846600,51500,51100,51600,51000,39732
|
|
20230705,092500,15918451700,51100,51000,51100,50800,37653
|
|
20230705,092400,14000496900,50900,50500,51000,50500,33405
|
|
20230705,092300,12302458800,50500,50200,50500,50200,20152
|
|
20230705,092200,11286827000,50200,49750,50300,49750,30995
|
|
20230705,092100,9737195500,49750,49600,49750,49550,14343
|
|
20230705,092000,9024956050,49600,49500,49600,49450,7105
|
|
20230705,091900,8672938000,49500,49450,49650,49450,23987
|
|
20230705,091800,7485153200,49500,49350,49500,49300,14340
|
|
20230705,091700,6776368950,49350,48950,49350,48900,18190
|
|
20230705,091600,5882139200,48900,48950,49000,48900,1756
|
|
20230705,091500,5796210750,48950,49000,49050,48950,4985
|
|
20230705,091400,5552000750,49000,49050,49050,49000,2388
|
|
20230705,091300,5434958200,49050,49050,49100,49000,3134
|
|
20230705,091200,5281236050,49100,49150,49200,49050,4027
|
|
20230705,091100,5083420400,49200,49200,49200,49100,3456
|
|
20230705,091000,4913509450,49200,49050,49250,49050,6339
|
|
20230705,090900,4601711950,49050,49100,49100,49000,5648
|
|
20230705,090800,4324578800,49100,49100,49100,49050,1291
|
|
20230705,090700,4261228150,49100,49200,49200,49050,5277
|
|
20230705,090600,4002078900,49150,49200,49250,49000,11272
|
|
20230705,090500,3448316250,49200,49050,49250,49000,5505
|
|
20230705,090400,3177761950,49050,49150,49150,49000,6529
|
|
20230705,090300,2857379350,49100,49200,49300,49100,10479
|
|
20230705,090200,2341359450,49200,49300,49450,49200,18950
|
|
20230705,090100,1406500300,49300,48850,49400,48750,13413
|
|
20230705,090000,746650050,48750,48750,48850,48650,15316
|