586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,184200,117646924600,55900,55900,55900,55900,0
|
|
20230706,184100,117646924600,55900,55900,55900,55900,0
|
|
20230706,184000,117646924600,55900,55900,55900,55900,0
|
|
20230706,183900,117646924600,55900,55900,55900,55900,0
|
|
20230706,183800,117646924600,55900,55900,55900,55900,0
|
|
20230706,183700,117646924600,55900,55900,55900,55900,0
|
|
20230706,183600,117646924600,55900,55900,55900,55900,0
|
|
20230706,183500,117646924600,55900,55900,55900,55900,0
|
|
20230706,183400,117646924600,55900,55900,55900,55900,0
|
|
20230706,183300,117646924600,55900,55900,55900,55900,0
|
|
20230706,183200,117646924600,55900,55900,55900,55900,0
|
|
20230706,183100,117646924600,55900,55900,55900,55900,0
|
|
20230706,183000,117646924600,55900,55900,55900,55900,0
|
|
20230706,182900,117646924600,55900,55900,55900,55900,0
|
|
20230706,182800,117646924600,55900,55900,55900,55900,0
|
|
20230706,182700,117646924600,55900,55900,55900,55900,0
|
|
20230706,182600,117646924600,55900,55900,55900,55900,0
|
|
20230706,182500,117646924600,55900,55900,55900,55900,0
|
|
20230706,182400,117646924600,55900,55900,55900,55900,0
|
|
20230706,182300,117646924600,55900,55900,55900,55900,0
|
|
20230706,182200,117646924600,55900,55900,55900,55900,0
|
|
20230706,182100,117646924600,55900,55900,55900,55900,0
|
|
20230706,182000,117646924600,55900,55900,55900,55900,0
|
|
20230706,181900,117646924600,55900,55900,55900,55900,0
|
|
20230706,181800,117646924600,55900,55900,55900,55900,0
|
|
20230706,181700,117646924600,55900,55900,55900,55900,0
|
|
20230706,181600,117646924600,55900,55900,55900,55900,0
|
|
20230706,181500,117646924600,55900,55900,55900,55900,0
|
|
20230706,181400,117646924600,55900,55900,55900,55900,0
|
|
20230706,181300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,181200,117646924600,55900,55900,55900,55900,0
|
|
20230706,181100,117646924600,55900,55900,55900,55900,0
|
|
20230706,181000,117646924600,55900,55900,55900,55900,0
|
|
20230706,180900,117646924600,55900,55900,55900,55900,0
|
|
20230706,180800,117646924600,55900,55900,55900,55900,0
|
|
20230706,180700,117646924600,55900,55900,55900,55900,0
|
|
20230706,180600,117646924600,55900,55900,55900,55900,0
|
|
20230706,180500,117646924600,55900,55900,55900,55900,0
|
|
20230706,180400,117646924600,55900,55900,55900,55900,0
|
|
20230706,180300,117646924600,55900,55900,55900,55900,0
|
|
20230706,180200,117646924600,55900,55900,55900,55900,0
|
|
20230706,180100,117646924600,55900,55900,55900,55900,0
|
|
20230706,180000,117646924600,55900,55900,55900,55900,0
|
|
20230706,175900,117646924600,55900,55900,55900,55900,0
|
|
20230706,175800,117646924600,55900,55900,55900,55900,0
|
|
20230706,175700,117646924600,55900,55900,55900,55900,0
|
|
20230706,175600,117646924600,55900,55900,55900,55900,0
|
|
20230706,175500,117646924600,55900,55900,55900,55900,0
|
|
20230706,175400,117646924600,55900,55900,55900,55900,0
|
|
20230706,175300,117646924600,55900,55900,55900,55900,0
|
|
20230706,175200,117646924600,55900,55900,55900,55900,0
|
|
20230706,175100,117646924600,55900,55900,55900,55900,0
|
|
20230706,175000,117646924600,55900,55900,55900,55900,0
|
|
20230706,174900,117646924600,55900,55900,55900,55900,0
|
|
20230706,174800,117646924600,55900,55900,55900,55900,0
|
|
20230706,174700,117646924600,55900,55900,55900,55900,0
|
|
20230706,174600,117646924600,55900,55900,55900,55900,0
|
|
20230706,174500,117646924600,55900,55900,55900,55900,0
|
|
20230706,174400,117646924600,55900,55900,55900,55900,0
|
|
20230706,174300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,174200,117646924600,55900,55900,55900,55900,0
|
|
20230706,174100,117646924600,55900,55900,55900,55900,0
|
|
20230706,174000,117646924600,55900,55900,55900,55900,0
|
|
20230706,173900,117646924600,55900,55900,55900,55900,0
|
|
20230706,173800,117646924600,55900,55900,55900,55900,0
|
|
20230706,173700,117646924600,55900,55900,55900,55900,0
|
|
20230706,173600,117646924600,55900,55900,55900,55900,0
|
|
20230706,173500,117646924600,55900,55900,55900,55900,0
|
|
20230706,173400,117646924600,55900,55900,55900,55900,0
|
|
20230706,173300,117646924600,55900,55900,55900,55900,0
|
|
20230706,173200,117646924600,55900,55900,55900,55900,0
|
|
20230706,173100,117646924600,55900,55900,55900,55900,0
|
|
20230706,173000,117646924600,55900,55900,55900,55900,0
|
|
20230706,172900,117646924600,55900,55900,55900,55900,0
|
|
20230706,172800,117646924600,55900,55900,55900,55900,0
|
|
20230706,172700,117646924600,55900,55900,55900,55900,0
|
|
20230706,172600,117646924600,55900,55900,55900,55900,0
|
|
20230706,172500,117646924600,55900,55900,55900,55900,0
|
|
20230706,172400,117646924600,55900,55900,55900,55900,0
|
|
20230706,172300,117646924600,55900,55900,55900,55900,0
|
|
20230706,172200,117646924600,55900,55900,55900,55900,0
|
|
20230706,172100,117646924600,55900,55900,55900,55900,0
|
|
20230706,172000,117646924600,55900,55900,55900,55900,0
|
|
20230706,171900,117646924600,55900,55900,55900,55900,0
|
|
20230706,171800,117646924600,55900,55900,55900,55900,0
|
|
20230706,171700,117646924600,55900,55900,55900,55900,0
|
|
20230706,171600,117646924600,55900,55900,55900,55900,0
|
|
20230706,171500,117646924600,55900,55900,55900,55900,0
|
|
20230706,171400,117646924600,55900,55900,55900,55900,0
|
|
20230706,171300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,171200,117646924600,55900,55900,55900,55900,0
|
|
20230706,171100,117646924600,55900,55900,55900,55900,0
|
|
20230706,171000,117646924600,55900,55900,55900,55900,0
|
|
20230706,170900,117646924600,55900,55900,55900,55900,0
|
|
20230706,170800,117646924600,55900,55900,55900,55900,0
|
|
20230706,170700,117646924600,55900,55900,55900,55900,0
|
|
20230706,170600,117646924600,55900,55900,55900,55900,0
|
|
20230706,170500,117646924600,55900,55900,55900,55900,0
|
|
20230706,170400,117646924600,55900,55900,55900,55900,0
|
|
20230706,170300,117646924600,55900,55900,55900,55900,0
|
|
20230706,170200,117646924600,55900,55900,55900,55900,0
|
|
20230706,170100,117646924600,55900,55900,55900,55900,0
|
|
20230706,170000,117646924600,55900,55900,55900,55900,0
|
|
20230706,165900,117646924600,55900,55900,55900,55900,0
|
|
20230706,165800,117646924600,55900,55900,55900,55900,0
|
|
20230706,165700,117646924600,55900,55900,55900,55900,0
|
|
20230706,165600,117646924600,55900,55900,55900,55900,0
|
|
20230706,165500,117646924600,55900,55900,55900,55900,0
|
|
20230706,165400,117646924600,55900,55900,55900,55900,0
|
|
20230706,165300,117646924600,55900,55900,55900,55900,0
|
|
20230706,165200,117646924600,55900,55900,55900,55900,0
|
|
20230706,165100,117646924600,55900,55900,55900,55900,0
|
|
20230706,165000,117646924600,55900,55900,55900,55900,0
|
|
20230706,164900,117646924600,55900,55900,55900,55900,0
|
|
20230706,164800,117646924600,55900,55900,55900,55900,0
|
|
20230706,164700,117646924600,55900,55900,55900,55900,0
|
|
20230706,164600,117646924600,55900,55900,55900,55900,0
|
|
20230706,164500,117646924600,55900,55900,55900,55900,0
|
|
20230706,164400,117646924600,55900,55900,55900,55900,0
|
|
20230706,164300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,164200,117646924600,55900,55900,55900,55900,0
|
|
20230706,164100,117646924600,55900,55900,55900,55900,0
|
|
20230706,164000,117646924600,55900,55900,55900,55900,0
|
|
20230706,163900,117646924600,55900,55900,55900,55900,0
|
|
20230706,163800,117646924600,55900,55900,55900,55900,0
|
|
20230706,163700,117646924600,55900,55900,55900,55900,0
|
|
20230706,163600,117646924600,55900,55900,55900,55900,0
|
|
20230706,163500,117646924600,55900,55900,55900,55900,0
|
|
20230706,163400,117646924600,55900,55900,55900,55900,0
|
|
20230706,163300,117646924600,55900,55900,55900,55900,0
|
|
20230706,163200,117646924600,55900,55900,55900,55900,0
|
|
20230706,163100,117646924600,55900,55900,55900,55900,0
|
|
20230706,163000,117646924600,55900,55900,55900,55900,0
|
|
20230706,162900,117646924600,55900,55900,55900,55900,0
|
|
20230706,162800,117646924600,55900,55900,55900,55900,0
|
|
20230706,162700,117646924600,55900,55900,55900,55900,0
|
|
20230706,162600,117646924600,55900,55900,55900,55900,0
|
|
20230706,162500,117646924600,55900,55900,55900,55900,0
|
|
20230706,162400,117646924600,55900,55900,55900,55900,0
|
|
20230706,162300,117646924600,55900,55900,55900,55900,0
|
|
20230706,162200,117646924600,55900,55900,55900,55900,0
|
|
20230706,162100,117646924600,55900,55900,55900,55900,0
|
|
20230706,162000,117646924600,55900,55900,55900,55900,0
|
|
20230706,161900,117646924600,55900,55900,55900,55900,0
|
|
20230706,161800,117646924600,55900,55900,55900,55900,0
|
|
20230706,161700,117646924600,55900,55900,55900,55900,0
|
|
20230706,161600,117646924600,55900,55900,55900,55900,0
|
|
20230706,161500,117646924600,55900,55900,55900,55900,0
|
|
20230706,161400,117646924600,55900,55900,55900,55900,0
|
|
20230706,161300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,161200,117646924600,55900,55900,55900,55900,0
|
|
20230706,161100,117646924600,55900,55900,55900,55900,0
|
|
20230706,161000,117646924600,55900,55900,55900,55900,0
|
|
20230706,160900,117646924600,55900,55900,55900,55900,0
|
|
20230706,160800,117646924600,55900,55900,55900,55900,0
|
|
20230706,160700,117646924600,55900,55900,55900,55900,0
|
|
20230706,160600,117646924600,55900,55900,55900,55900,0
|
|
20230706,160500,117646924600,55900,55900,55900,55900,0
|
|
20230706,160400,117646924600,55900,55900,55900,55900,0
|
|
20230706,160300,117646924600,55900,55900,55900,55900,0
|
|
20230706,160200,117646924600,55900,55900,55900,55900,0
|
|
20230706,160100,117646924600,55900,55900,55900,55900,0
|
|
20230706,160000,117646924600,55900,55900,55900,55900,0
|
|
20230706,155900,117646924600,55900,55900,55900,55900,0
|
|
20230706,155800,117646924600,55900,55900,55900,55900,0
|
|
20230706,155700,117646924600,55900,55900,55900,55900,0
|
|
20230706,155600,117646924600,55900,55900,55900,55900,0
|
|
20230706,155500,117646924600,55900,55900,55900,55900,0
|
|
20230706,155400,117646924600,55900,55900,55900,55900,0
|
|
20230706,155300,117646924600,55900,55900,55900,55900,0
|
|
20230706,155200,117646924600,55900,55900,55900,55900,0
|
|
20230706,155100,117646924600,55900,55900,55900,55900,0
|
|
20230706,155000,117646924600,55900,55900,55900,55900,0
|
|
20230706,154900,117646924600,55900,55900,55900,55900,0
|
|
20230706,154800,117646924600,55900,55900,55900,55900,0
|
|
20230706,154700,117646924600,55900,55900,55900,55900,0
|
|
20230706,154600,117646924600,55900,55900,55900,55900,0
|
|
20230706,154500,117646924600,55900,55900,55900,55900,0
|
|
20230706,154400,117646924600,55900,55900,55900,55900,0
|
|
20230706,154300,117646924600,55900,55900,55900,55900,23201
|
|
20230706,154200,117646924600,55900,55900,55900,55900,0
|
|
20230706,154100,117646924600,55900,55900,55900,55900,0
|
|
20230706,154000,117646924600,55900,55900,55900,55900,0
|
|
20230706,153900,117646924600,55900,55900,55900,55900,0
|
|
20230706,153800,117646924600,55900,55900,55900,55900,0
|
|
20230706,153700,117646924600,55900,55900,55900,55900,0
|
|
20230706,153600,117646924600,55900,55900,55900,55900,0
|
|
20230706,153500,117646924600,55900,55900,55900,55900,0
|
|
20230706,153400,117646924600,55900,55900,55900,55900,0
|
|
20230706,153300,117646924600,55900,55900,55900,55900,0
|
|
20230706,153200,117646924600,55900,55900,55900,55900,0
|
|
20230706,153100,117646924600,55900,55900,55900,55900,0
|
|
20230706,153000,117646924600,55900,55900,55900,55900,23201
|
|
20230706,152900,116349988700,56000,56000,56000,56000,0
|
|
20230706,152800,116349988700,56000,56000,56000,56000,0
|
|
20230706,152700,116349988700,56000,56000,56000,56000,0
|
|
20230706,152600,116349988700,56000,56000,56000,56000,0
|
|
20230706,152500,116349988700,56000,56000,56000,56000,0
|
|
20230706,152400,116349988700,56000,56000,56000,56000,0
|
|
20230706,152300,116349988700,56000,56000,56000,56000,0
|
|
20230706,152200,116349988700,56000,56000,56000,56000,0
|
|
20230706,152100,116349988700,56000,56000,56000,56000,0
|
|
20230706,152000,116349988700,56000,56000,56000,56000,0
|
|
20230706,151900,116349988700,56000,56000,56000,55900,2775
|
|
20230706,151800,116194754100,56000,55900,56000,55900,3892
|
|
20230706,151700,115976906700,55900,55800,56000,55800,3593
|
|
20230706,151600,115776024100,55900,55900,55900,55800,1144
|
|
20230706,151500,115712084500,55900,55900,56000,55800,3051
|
|
20230706,151400,115541594100,55900,55800,55900,55800,618
|
|
20230706,151300,115507087300,55800,55800,55900,55700,2063
|
|
20230706,151200,115392022700,55800,55800,55900,55700,2234
|
|
20230706,151100,115267392600,55800,55800,55900,55800,1117
|
|
20230706,151000,115205043000,55800,55900,55900,55800,928
|
|
20230706,150900,115153250200,55900,55900,55900,55800,1065
|
|
20230706,150800,115093746300,55800,55900,56000,55800,1678
|
|
20230706,150700,114999984600,55900,56000,56000,55900,817
|
|
20230706,150600,114954304400,55900,56000,56000,55800,1947
|
|
20230706,150500,114845431100,56000,55700,56000,55700,4934
|
|
20230706,150400,114569912600,55700,55700,55800,55600,2633
|
|
20230706,150300,114423237200,55800,55800,55800,55700,1352
|
|
20230706,150200,114347879700,55800,55700,55800,55700,1312
|
|
20230706,150100,114274754400,55700,55700,55800,55700,809
|
|
20230706,150000,114229674000,55800,55600,55800,55600,2386
|
|
20230706,145900,114096782600,55700,55700,55800,55600,448
|
|
20230706,145800,114071846900,55700,55700,55700,55600,2259
|
|
20230706,145700,113946132700,55600,55600,55800,55500,5826
|
|
20230706,145600,113621863400,55700,55700,55700,55600,770
|
|
20230706,145500,113579023500,55600,55700,55800,55600,2452
|
|
20230706,145400,113442542300,55700,55800,55800,55700,2389
|
|
20230706,145300,113309466900,55800,55800,55900,55700,960
|
|
20230706,145200,113255907700,55900,55800,55900,55800,1179
|
|
20230706,145100,113190115400,55900,55800,55900,55800,775
|
|
20230706,145000,113146845900,55900,55800,55900,55800,998
|
|
20230706,144900,113091136700,55800,55700,55800,55700,517
|
|
20230706,144800,113062288700,55800,55800,55900,55800,1134
|
|
20230706,144700,112999004500,55900,55800,55900,55800,444
|
|
20230706,144600,112974193800,55800,55900,55900,55800,4413
|
|
20230706,144500,112727767100,55900,55900,55900,55800,1473
|
|
20230706,144400,112645544800,55800,55900,55900,55800,604
|
|
20230706,144300,112611834300,55900,55800,55900,55800,981
|
|
20230706,144200,112557044700,55800,55900,55900,55800,712
|
|
20230706,144100,112517276000,55900,55700,55900,55700,1662
|
|
20230706,144000,112424537200,55700,55800,55800,55700,281
|
|
20230706,143900,112408869000,55800,55800,55800,55700,696
|
|
20230706,143800,112370081100,55700,55700,55800,55700,836
|
|
20230706,143700,112323509400,55700,55800,55800,55700,1552
|
|
20230706,143600,112237053600,55700,55700,55800,55700,1152
|
|
20230706,143500,112172882400,55700,55600,55800,55500,7822
|
|
20230706,143400,111737938600,55600,55600,55700,55600,3290
|
|
20230706,143300,111554996000,55700,55900,55900,55600,3281
|
|
20230706,143200,111372218700,55900,55800,55900,55800,2301
|
|
20230706,143100,111243812600,55800,56000,56000,55800,3744
|
|
20230706,143000,111034772900,56000,55900,56100,55800,7157
|
|
20230706,142900,110634648900,55900,55800,55900,55700,2869
|
|
20230706,142800,110474693200,55900,55900,56000,55700,7849
|
|
20230706,142700,110036891300,56000,56000,56000,55900,1039
|
|
20230706,142600,109978784700,56000,56000,56000,55900,458
|
|
20230706,142500,109953152100,55900,56100,56100,55900,2212
|
|
20230706,142400,109829276000,56000,56100,56100,56000,746
|
|
20230706,142300,109787476100,56000,56100,56100,56000,467
|
|
20230706,142200,109761304900,56100,56100,56100,56000,368
|
|
20230706,142100,109740680900,56000,56000,56200,56000,1255
|
|
20230706,142000,109670357100,56000,56200,56200,56000,464
|
|
20230706,141900,109644330000,56100,56100,56200,56100,500
|
|
20230706,141800,109616264900,56100,56200,56200,56100,1101
|
|
20230706,141700,109554496200,56200,56100,56200,56100,1548
|
|
20230706,141600,109467647800,56200,56300,56300,56200,1411
|
|
20230706,141500,109388346500,56300,56200,56300,56100,1061
|
|
20230706,141400,109328715800,56300,56200,56300,56200,1718
|
|
20230706,141300,109232161300,56300,56300,56400,56200,2243
|
|
20230706,141200,109106059300,56300,56400,56400,56300,625
|
|
20230706,141100,109070869300,56400,56300,56400,56300,804
|
|
20230706,141000,109025593200,56300,56500,56500,56200,5155
|
|
20230706,140900,108735275300,56500,56500,56500,56400,1488
|
|
20230706,140800,108651313200,56500,56500,56500,56400,1165
|
|
20230706,140700,108585490900,56500,56500,56500,56400,316
|
|
20230706,140600,108567642700,56400,56500,56500,56400,1051
|
|
20230706,140500,108508312600,56500,56500,56500,56400,949
|
|
20230706,140400,108454712400,56500,56400,56500,56300,3204
|
|
20230706,140300,108274013200,56400,56400,56400,56300,617
|
|
20230706,140200,108239241400,56400,56400,56400,56300,1131
|
|
20230706,140100,108175484500,56400,56500,56500,56300,1447
|
|
20230706,140000,108093882700,56400,56500,56500,56400,2154
|
|
20230706,135900,107972382600,56500,56500,56600,56400,3689
|
|
20230706,135800,107763822000,56600,56500,56600,56400,3649
|
|
20230706,135700,107557652800,56500,56400,56500,56400,2257
|
|
20230706,135600,107430232700,56400,56400,56400,56300,1318
|
|
20230706,135500,107355916400,56400,56200,56400,56200,2000
|
|
20230706,135400,107243301500,56300,56200,56300,56100,3443
|
|
20230706,135300,107049811300,56200,56100,56200,56100,2875
|
|
20230706,135200,106888510100,56100,56100,56100,56000,325
|
|
20230706,135100,106870289900,56100,56000,56100,56000,341
|
|
20230706,135000,106851175800,56100,56100,56100,56000,566
|
|
20230706,134900,106819463200,56100,56000,56100,56000,1384
|
|
20230706,134800,106741904200,56000,56000,56000,55900,332
|
|
20230706,134700,106723314400,55900,56000,56000,55900,679
|
|
20230706,134600,106685336300,55900,56000,56100,55900,986
|
|
20230706,134500,106630147300,56000,56100,56100,56000,559
|
|
20230706,134400,106598829400,56100,56000,56100,56000,974
|
|
20230706,134300,106544268600,56000,56000,56000,55900,175
|
|
20230706,134200,106534468900,56000,55900,56000,55900,697
|
|
20230706,134100,106495445700,56000,56100,56100,55900,1380
|
|
20230706,134000,106418142300,56000,55900,56100,55900,2701
|
|
20230706,133900,106266884300,56000,55800,56000,55800,1935
|
|
20230706,133800,106158718800,55900,55700,55900,55700,650
|
|
20230706,133700,106122445000,55800,55600,55800,55500,3870
|
|
20230706,133600,105907176800,55600,55500,55600,55400,6106
|
|
20230706,133500,105568194000,55400,55500,55500,55400,806
|
|
20230706,133400,105523518700,55400,55400,55600,55400,1614
|
|
20230706,133300,105433939300,55400,55400,55500,55300,4699
|
|
20230706,133200,105173485400,55400,55500,55500,55300,2753
|
|
20230706,133100,105020899900,55400,55500,55500,55300,6316
|
|
20230706,133000,104670721200,55500,55500,55600,55500,8629
|
|
20230706,132900,104191796300,55600,55600,55600,55500,929
|
|
20230706,132800,104140218000,55600,55600,55600,55500,2592
|
|
20230706,132700,103996347400,55500,55500,55700,55500,2387
|
|
20230706,132600,103863682800,55500,55600,55700,55500,2142
|
|
20230706,132500,103744619900,55600,55600,55700,55600,1575
|
|
20230706,132400,103657036800,55600,55700,55700,55600,684
|
|
20230706,132300,103618999500,55600,55700,55700,55600,2157
|
|
20230706,132200,103498991000,55600,55500,55900,55500,5047
|
|
20230706,132100,103217863700,55600,55600,55700,55500,3459
|
|
20230706,132000,103025569800,55600,55600,55700,55600,6446
|
|
20230706,131900,102666947800,55600,55700,55700,55600,3911
|
|
20230706,131800,102449321300,55700,55800,55900,55700,2470
|
|
20230706,131700,102311679600,55800,55800,55900,55700,3803
|
|
20230706,131600,102099558200,55800,55900,56000,55800,1074
|
|
20230706,131500,102039539100,55900,56100,56100,55900,3790
|
|
20230706,131400,101827182200,56000,55900,56100,55800,1348
|
|
20230706,131300,101751717000,55900,55800,56100,55800,6655
|
|
20230706,131200,101379227600,55800,55800,55900,55800,2516
|
|
20230706,131100,101238708900,55700,55800,55800,55700,3237
|
|
20230706,131000,101058223200,55700,55800,55900,55700,2400
|
|
20230706,130900,100924295600,55800,55900,55900,55800,920
|
|
20230706,130800,100872955800,55800,55900,55900,55800,2445
|
|
20230706,130700,100736424700,55900,56000,56000,55900,1474
|
|
20230706,130600,100654023200,56000,56000,56000,55900,629
|
|
20230706,130500,100618843500,55900,55700,55900,55700,3335
|
|
20230706,130400,100432667600,55700,55800,55800,55700,2688
|
|
20230706,130300,100282889400,55800,55700,55900,55700,8462
|
|
20230706,130200,99810756400,55700,56100,56100,55700,15451
|
|
20230706,130100,98946503100,56100,56100,56100,56000,2097
|
|
20230706,130000,98828954600,56100,56200,56200,56100,1150
|
|
20230706,125900,98764433800,56200,56200,56200,56100,936
|
|
20230706,125800,98711921200,56100,56100,56200,56100,973
|
|
20230706,125700,98657329300,56200,56200,56200,56100,463
|
|
20230706,125600,98631349200,56100,56200,56200,56100,694
|
|
20230706,125500,98592408300,56200,56100,56200,56100,1373
|
|
20230706,125400,98515261200,56200,56200,56200,56100,3840
|
|
20230706,125300,98299718700,56200,56200,56200,56100,774
|
|
20230706,125200,98256269000,56200,56200,56300,56200,1093
|
|
20230706,125100,98194841300,56300,56200,56300,56200,847
|
|
20230706,125000,98147180200,56200,56200,56300,56200,1494
|
|
20230706,124900,98063217100,56300,56300,56400,56200,941
|
|
20230706,124800,98010237500,56300,56300,56400,56300,458
|
|
20230706,124700,97984439000,56300,56200,56300,56200,2553
|
|
20230706,124600,97840747800,56300,56300,56400,56200,1062
|
|
20230706,124500,97780971000,56400,56400,56400,56200,1440
|
|
20230706,124400,97699857800,56400,56300,56400,56300,155
|
|
20230706,124300,97691128200,56300,56300,56400,56200,557
|
|
20230706,124200,97659769700,56200,56400,56400,56200,1438
|
|
20230706,124100,97578809300,56300,56200,56300,56200,907
|
|
20230706,124000,97527774800,56200,56200,56300,56200,1030
|
|
20230706,123900,97469821700,56200,56300,56300,56200,1047
|
|
20230706,123800,97410891000,56200,56200,56300,56100,1943
|
|
20230706,123700,97301674900,56200,56200,56200,56100,713
|
|
20230706,123600,97261669600,56200,56100,56200,56100,474
|
|
20230706,123500,97235052600,56100,56100,56200,56100,489
|
|
20230706,123400,97207602200,56100,56100,56200,56100,738
|
|
20230706,123300,97166198700,56100,56200,56200,56100,3427
|
|
20230706,123200,96973930100,56200,56200,56200,56100,744
|
|
20230706,123100,96932148300,56200,56200,56300,56100,1763
|
|
20230706,123000,96833080300,56200,56200,56300,56200,1553
|
|
20230706,122900,96745788500,56300,56200,56300,56200,351
|
|
20230706,122800,96726028500,56200,56200,56300,56200,500
|
|
20230706,122700,96697898400,56200,56300,56400,56200,877
|
|
20230706,122600,96648527200,56300,56400,56500,56300,1270
|
|
20230706,122500,96576892800,56400,56400,56500,56400,272
|
|
20230706,122400,96561536100,56400,56300,56400,56300,1067
|
|
20230706,122300,96501364500,56300,56300,56300,56200,622
|
|
20230706,122200,96466358500,56300,56300,56300,56200,659
|
|
20230706,122100,96429292500,56300,56300,56300,56200,335
|
|
20230706,122000,96410453400,56300,56300,56300,56200,302
|
|
20230706,121900,96393452900,56300,56200,56400,56200,1107
|
|
20230706,121800,96331130500,56200,56300,56300,56200,2110
|
|
20230706,121700,96212522200,56300,56300,56300,56200,621
|
|
20230706,121600,96177595900,56300,56200,56300,56200,724
|
|
20230706,121500,96136889500,56200,56300,56400,56200,2361
|
|
20230706,121400,96004062300,56400,56500,56500,56300,2801
|
|
20230706,121300,95846092000,56500,56500,56500,56400,119
|
|
20230706,121200,95839378000,56600,56500,56600,56500,571
|
|
20230706,121100,95807110200,56500,56400,56500,56400,223
|
|
20230706,121000,95794518600,56400,56600,56600,56400,968
|
|
20230706,120900,95739824500,56600,56600,56700,56500,2011
|
|
20230706,120800,95625990000,56700,56700,56700,56600,476
|
|
20230706,120700,95599038300,56700,56600,56700,56600,165
|
|
20230706,120600,95589686100,56700,56700,56700,56600,117
|
|
20230706,120500,95583054400,56700,56700,56700,56600,480
|
|
20230706,120400,95555843000,56600,56500,56600,56500,1579
|
|
20230706,120300,95466494900,56500,56600,56600,56500,499
|
|
20230706,120200,95438281800,56500,56500,56600,56500,261
|
|
20230706,120100,95423527600,56500,56600,56700,56500,865
|
|
20230706,120000,95374599100,56600,56700,56700,56600,845
|
|
20230706,115900,95326740600,56700,56700,56700,56500,1575
|
|
20230706,115800,95237589200,56700,56800,56800,56600,1218
|
|
20230706,115700,95168556100,56800,56800,56900,56600,2046
|
|
20230706,115600,95052485000,56800,56600,56800,56600,1042
|
|
20230706,115500,94993311300,56700,56700,56700,56600,2185
|
|
20230706,115400,94869458500,56700,56700,56700,56600,1358
|
|
20230706,115300,94792508400,56700,56700,56700,56600,479
|
|
20230706,115200,94765349500,56600,56600,56600,56500,1479
|
|
20230706,115100,94681640300,56600,56500,56600,56500,1071
|
|
20230706,115000,94621046200,56600,56600,56600,56500,333
|
|
20230706,114900,94602215900,56600,56500,56600,56400,2036
|
|
20230706,114800,94487190300,56400,56300,56500,56300,2460
|
|
20230706,114700,94348512100,56300,56300,56400,56200,603
|
|
20230706,114600,94314565700,56200,56400,56400,56200,657
|
|
20230706,114500,94277582100,56300,56200,56400,56200,523
|
|
20230706,114400,94248132800,56200,56300,56400,56200,1001
|
|
20230706,114300,94191846700,56300,56300,56400,56200,3017
|
|
20230706,114200,94021977600,56300,56300,56400,56300,97
|
|
20230706,114100,94016514500,56400,56300,56400,56300,750
|
|
20230706,114000,93974267400,56300,56300,56400,56300,557
|
|
20230706,113900,93942877000,56400,56300,56400,56200,681
|
|
20230706,113800,93904522100,56200,56000,56300,56000,6539
|
|
20230706,113700,93537425800,56000,56100,56200,56000,2472
|
|
20230706,113600,93398787200,56200,56200,56200,56100,1759
|
|
20230706,113500,93300101200,56100,56200,56200,56100,671
|
|
20230706,113400,93262450900,56200,56100,56200,56100,956
|
|
20230706,113300,93208805000,56100,56100,56300,56000,1324
|
|
20230706,113200,93134570700,56100,56100,56200,56000,13637
|
|
20230706,113100,92368910700,56100,56300,56400,56100,8381
|
|
20230706,113000,91897996000,56400,56400,56400,56300,678
|
|
20230706,112900,91859813600,56300,56300,56400,56300,1544
|
|
20230706,112800,91772880400,56300,56400,56500,56300,5060
|
|
20230706,112700,91487666800,56400,56500,56500,56400,541
|
|
20230706,112600,91457128000,56500,56500,56600,56400,2141
|
|
20230706,112500,91336279900,56500,56400,56600,56400,959
|
|
20230706,112400,91282097400,56400,56500,56600,56400,901
|
|
20230706,112300,91231213100,56600,56500,56600,56500,838
|
|
20230706,112200,91183843800,56500,56400,56600,56400,1845
|
|
20230706,112100,91079621000,56400,56400,56500,56400,869
|
|
20230706,112000,91030580600,56500,56500,56500,56400,1168
|
|
20230706,111900,90964601200,56500,56400,56500,56400,1429
|
|
20230706,111800,90884004500,56400,56400,56500,56400,1101
|
|
20230706,111700,90821879700,56400,56500,56600,56400,2361
|
|
20230706,111600,90688481000,56500,56500,56600,56500,739
|
|
20230706,111500,90646714800,56600,56600,56600,56500,2823
|
|
20230706,111400,90486936000,56600,56600,56700,56500,879
|
|
20230706,111300,90437181900,56600,56600,56700,56500,2083
|
|
20230706,111200,90319297200,56700,56700,56700,56600,575
|
|
20230706,111100,90286749100,56600,56700,56700,56600,1049
|
|
20230706,111000,90227325700,56700,56400,56700,56400,2419
|
|
20230706,110900,90090568900,56400,56300,56500,56300,2507
|
|
20230706,110800,89949048700,56300,56400,56400,56300,1605
|
|
20230706,110700,89858627100,56300,56400,56500,56300,2857
|
|
20230706,110600,89697487900,56400,56500,56500,56400,2299
|
|
20230706,110500,89567796000,56500,56500,56600,56500,2207
|
|
20230706,110400,89443085500,56500,56600,56600,56500,3601
|
|
20230706,110300,89239587700,56500,56500,56600,56500,2941
|
|
20230706,110200,89073257200,56500,56700,56700,56500,8076
|
|
20230706,110100,88616477600,56600,56700,56800,56600,2082
|
|
20230706,110000,88498447000,56700,56900,56900,56700,3347
|
|
20230706,105900,88308452400,56900,56900,56900,56800,4297
|
|
20230706,105800,88064243000,56900,56900,57100,56900,3015
|
|
20230706,105700,87892411200,57000,57000,57100,56900,2058
|
|
20230706,105600,87775107500,57000,57000,57100,57000,351
|
|
20230706,105500,87755095500,57000,56900,57200,56800,9671
|
|
20230706,105400,87203557400,56900,57000,57000,56800,1176
|
|
20230706,105300,87136657200,57000,56900,57000,56900,1537
|
|
20230706,105200,87049185400,56900,57000,57000,56900,1721
|
|
20230706,105100,86951235900,57000,57000,57000,56900,862
|
|
20230706,105000,86902115100,57000,56800,57000,56800,2016
|
|
20230706,104900,86787424700,56900,56900,56900,56800,2039
|
|
20230706,104800,86671492400,56900,57000,57000,56900,2499
|
|
20230706,104700,86529252000,57000,57100,57200,56900,4054
|
|
20230706,104600,86298049400,57100,57300,57300,57100,2750
|
|
20230706,104500,86140654700,57300,57100,57400,57100,6048
|
|
20230706,104400,85794110800,57100,57100,57300,57000,4938
|
|
20230706,104300,85511792300,57100,57100,57200,57100,3124
|
|
20230706,104200,85333387900,57200,57200,57300,57100,2500
|
|
20230706,104100,85190348700,57300,57300,57300,57200,2804
|
|
20230706,104000,85029832900,57300,57400,57400,57200,12728
|
|
20230706,103900,84300156900,57400,57300,57400,57100,5236
|
|
20230706,103800,84000286600,57300,57200,57400,57200,12112
|
|
20230706,103700,83306629600,57200,57000,57300,56900,6870
|
|
20230706,103600,82913994000,57000,56900,57100,56900,2630
|
|
20230706,103500,82764091100,56900,56900,57000,56800,1229
|
|
20230706,103400,82694150100,56900,57100,57100,56800,3861
|
|
20230706,103300,82474009800,57100,57100,57200,57000,11936
|
|
20230706,103200,81791900900,57000,57100,57100,57000,3184
|
|
20230706,103100,81610131500,57000,56700,57100,56600,8296
|
|
20230706,103000,81137981400,56700,56600,56700,56600,1258
|
|
20230706,102900,81066715000,56600,56700,56700,56600,1360
|
|
20230706,102800,80989710900,56700,56800,56800,56600,1098
|
|
20230706,102700,80927467400,56700,56900,57000,56700,6134
|
|
20230706,102600,80579098900,56900,57000,57000,56800,2764
|
|
20230706,102500,80421824000,56900,56700,56900,56700,6059
|
|
20230706,102400,80077548000,56700,56700,56800,56700,3731
|
|
20230706,102300,79865855100,56700,56800,56800,56700,1161
|
|
20230706,102200,79799977500,56800,56700,56800,56600,2196
|
|
20230706,102100,79675390400,56700,56800,56800,56700,2277
|
|
20230706,102000,79546283400,56800,56800,56800,56700,1455
|
|
20230706,101900,79463738400,56700,56700,56800,56600,963
|
|
20230706,101800,79409135500,56700,56700,56700,56500,2282
|
|
20230706,101700,79279905900,56500,56500,56700,56400,3371
|
|
20230706,101600,79089041700,56600,56700,56700,56500,1051
|
|
20230706,101500,79029554700,56700,56400,56800,56400,4735
|
|
20230706,101400,78761298100,56300,56200,56600,56200,5173
|
|
20230706,101300,78469744800,56200,56300,56300,56200,1446
|
|
20230706,101200,78388429000,56400,56300,56400,56200,2298
|
|
20230706,101100,78259050800,56300,56300,56400,56200,1493
|
|
20230706,101000,78174975000,56300,56000,56400,56000,6874
|
|
20230706,100900,77788270500,56000,56100,56200,56000,14721
|
|
20230706,100800,76963414800,56100,56300,56400,56100,10348
|
|
20230706,100700,76381984600,56300,56600,56800,56300,4153
|
|
20230706,100600,76147407900,56800,56300,56800,56300,17228
|
|
20230706,100500,75174276500,56300,56400,56500,56200,7552
|
|
20230706,100400,74748887100,56400,56600,56700,56400,5437
|
|
20230706,100300,74441627100,56600,56600,56700,56600,3107
|
|
20230706,100200,74265695200,56600,56600,56800,56500,4736
|
|
20230706,100100,73997582100,56600,57000,57000,56600,9410
|
|
20230706,100000,73463076100,57000,56900,57000,56900,2531
|
|
20230706,095900,73318866300,56900,56800,56900,56800,3337
|
|
20230706,095800,73129051100,56900,56900,56900,56800,2689
|
|
20230706,095700,72976166500,56900,56900,56900,56800,2962
|
|
20230706,095600,72807837100,56900,57000,57000,56800,2726
|
|
20230706,095500,72652853000,57000,57100,57200,56900,10040
|
|
20230706,095400,72080071100,57100,56700,57100,56700,8422
|
|
20230706,095300,71600683500,56700,56700,56800,56700,2519
|
|
20230706,095200,71457826900,56700,56800,56900,56700,4772
|
|
20230706,095100,71186974300,56800,56600,56800,56400,17293
|
|
20230706,095000,70209824400,56500,56900,57000,56500,19248
|
|
20230706,094900,69117820200,57000,57200,57300,56900,12416
|
|
20230706,094800,68408814600,57300,57300,57400,57100,8982
|
|
20230706,094700,67894467300,57300,56900,57400,56900,7791
|
|
20230706,094600,67449406100,56900,57500,57700,56900,28761
|
|
20230706,094500,65800178700,57500,57100,57600,57000,13751
|
|
20230706,094400,65011628100,57000,57500,57800,57000,29712
|
|
20230706,094300,63306490500,57500,58000,58200,57500,47558
|
|
20230706,094200,60548485400,58000,57600,58300,57500,71486
|
|
20230706,094100,56403898500,57600,57300,57700,57300,37151
|
|
20230706,094000,54265993700,57300,56900,57400,56800,12563
|
|
20230706,093900,53548679500,56900,56900,57000,56800,10983
|
|
20230706,093800,52923596900,56900,57000,57000,56800,11761
|
|
20230706,093700,52254517400,56800,57100,57500,56800,41108
|
|
20230706,093600,49904713900,57100,56900,57200,56900,21601
|
|
20230706,093500,48672191100,56900,56700,57000,56700,15343
|
|
20230706,093400,47800690100,56700,56600,56800,56600,15989
|
|
20230706,093300,46893566000,56600,56500,56700,56400,10081
|
|
20230706,093200,46323946800,56500,56600,56700,56300,19056
|
|
20230706,093100,45247376400,56600,56100,56600,56100,26649
|
|
20230706,093000,43743838600,56100,56000,56200,55800,11773
|
|
20230706,092900,43084054600,56000,55900,56100,55800,9604
|
|
20230706,092800,42546645800,55900,55700,56100,55600,6770
|
|
20230706,092700,42169231500,55700,55900,56200,55700,11950
|
|
20230706,092600,41500029900,55900,55300,55900,55300,9352
|
|
20230706,092500,40980164100,55300,55400,55500,55300,6312
|
|
20230706,092400,40630577700,55400,55300,55500,55200,9315
|
|
20230706,092300,40115043000,55300,55700,55800,55300,14042
|
|
20230706,092200,39335202100,55700,55800,55800,55600,14191
|
|
20230706,092100,38544447900,55700,56000,56000,55700,15012
|
|
20230706,092000,37706343800,55900,55600,56000,55600,17489
|
|
20230706,091900,36729784900,55700,55200,55700,55200,9970
|
|
20230706,091800,36177340400,55300,55200,55300,55100,9008
|
|
20230706,091700,35680446700,55100,54900,55300,54900,11759
|
|
20230706,091600,35031909800,55100,55000,55100,54600,31114
|
|
20230706,091500,33325840800,55000,55100,55300,54900,25280
|
|
20230706,091400,31934166700,55200,55300,55300,55100,18029
|
|
20230706,091300,30939630000,55300,55600,55600,55200,21538
|
|
20230706,091200,29746289100,55600,55600,55700,55500,7670
|
|
20230706,091100,29319671000,55500,55800,55800,55300,13881
|
|
20230706,091000,28549037400,55800,55500,55900,55400,19728
|
|
20230706,090900,27450728200,55600,55900,56000,55500,23582
|
|
20230706,090800,26138023100,56000,55900,56100,55800,27517
|
|
20230706,090700,24598231500,56000,55400,56000,55300,26283
|
|
20230706,090600,23134916500,55400,55000,55500,54900,38953
|
|
20230706,090500,20984811600,55000,55300,55400,54800,48516
|
|
20230706,090400,18311651800,55300,55800,56000,55100,42356
|
|
20230706,090300,15959394800,55700,57200,57300,55700,61640
|
|
20230706,090200,12471625500,57200,57100,57300,56800,33169
|
|
20230706,090100,10580094000,57100,57700,57800,56900,73947
|
|
20230706,090000,6339880500,57800,57800,58000,57600,109592
|