586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,184200,105909458800,56400,56400,56400,56400,0
|
|
20230707,184100,105909458800,56400,56400,56400,56400,0
|
|
20230707,184000,105909458800,56400,56400,56400,56400,0
|
|
20230707,183900,105909458800,56400,56400,56400,56400,0
|
|
20230707,183800,105909458800,56400,56400,56400,56400,0
|
|
20230707,183700,105909458800,56400,56400,56400,56400,0
|
|
20230707,183600,105909458800,56400,56400,56400,56400,0
|
|
20230707,183500,105909458800,56400,56400,56400,56400,0
|
|
20230707,183400,105909458800,56400,56400,56400,56400,0
|
|
20230707,183300,105909458800,56400,56400,56400,56400,0
|
|
20230707,183200,105909458800,56400,56400,56400,56400,0
|
|
20230707,183100,105909458800,56400,56400,56400,56400,0
|
|
20230707,183000,105909458800,56400,56400,56400,56400,0
|
|
20230707,182900,105909458800,56400,56400,56400,56400,0
|
|
20230707,182800,105909458800,56400,56400,56400,56400,0
|
|
20230707,182700,105909458800,56400,56400,56400,56400,0
|
|
20230707,182600,105909458800,56400,56400,56400,56400,0
|
|
20230707,182500,105909458800,56400,56400,56400,56400,0
|
|
20230707,182400,105909458800,56400,56400,56400,56400,0
|
|
20230707,182300,105909458800,56400,56400,56400,56400,0
|
|
20230707,182200,105909458800,56400,56400,56400,56400,0
|
|
20230707,182100,105909458800,56400,56400,56400,56400,0
|
|
20230707,182000,105909458800,56400,56400,56400,56400,0
|
|
20230707,181900,105909458800,56400,56400,56400,56400,0
|
|
20230707,181800,105909458800,56400,56400,56400,56400,0
|
|
20230707,181700,105909458800,56400,56400,56400,56400,0
|
|
20230707,181600,105909458800,56400,56400,56400,56400,0
|
|
20230707,181500,105909458800,56400,56400,56400,56400,0
|
|
20230707,181400,105909458800,56400,56400,56400,56400,0
|
|
20230707,181300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,181200,105909458800,56400,56400,56400,56400,0
|
|
20230707,181100,105909458800,56400,56400,56400,56400,0
|
|
20230707,181000,105909458800,56400,56400,56400,56400,0
|
|
20230707,180900,105909458800,56400,56400,56400,56400,0
|
|
20230707,180800,105909458800,56400,56400,56400,56400,0
|
|
20230707,180700,105909458800,56400,56400,56400,56400,0
|
|
20230707,180600,105909458800,56400,56400,56400,56400,0
|
|
20230707,180500,105909458800,56400,56400,56400,56400,0
|
|
20230707,180400,105909458800,56400,56400,56400,56400,0
|
|
20230707,180300,105909458800,56400,56400,56400,56400,0
|
|
20230707,180200,105909458800,56400,56400,56400,56400,0
|
|
20230707,180100,105909458800,56400,56400,56400,56400,0
|
|
20230707,180000,105909458800,56400,56400,56400,56400,0
|
|
20230707,175900,105909458800,56400,56400,56400,56400,0
|
|
20230707,175800,105909458800,56400,56400,56400,56400,0
|
|
20230707,175700,105909458800,56400,56400,56400,56400,0
|
|
20230707,175600,105909458800,56400,56400,56400,56400,0
|
|
20230707,175500,105909458800,56400,56400,56400,56400,0
|
|
20230707,175400,105909458800,56400,56400,56400,56400,0
|
|
20230707,175300,105909458800,56400,56400,56400,56400,0
|
|
20230707,175200,105909458800,56400,56400,56400,56400,0
|
|
20230707,175100,105909458800,56400,56400,56400,56400,0
|
|
20230707,175000,105909458800,56400,56400,56400,56400,0
|
|
20230707,174900,105909458800,56400,56400,56400,56400,0
|
|
20230707,174800,105909458800,56400,56400,56400,56400,0
|
|
20230707,174700,105909458800,56400,56400,56400,56400,0
|
|
20230707,174600,105909458800,56400,56400,56400,56400,0
|
|
20230707,174500,105909458800,56400,56400,56400,56400,0
|
|
20230707,174400,105909458800,56400,56400,56400,56400,0
|
|
20230707,174300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,174200,105909458800,56400,56400,56400,56400,0
|
|
20230707,174100,105909458800,56400,56400,56400,56400,0
|
|
20230707,174000,105909458800,56400,56400,56400,56400,0
|
|
20230707,173900,105909458800,56400,56400,56400,56400,0
|
|
20230707,173800,105909458800,56400,56400,56400,56400,0
|
|
20230707,173700,105909458800,56400,56400,56400,56400,0
|
|
20230707,173600,105909458800,56400,56400,56400,56400,0
|
|
20230707,173500,105909458800,56400,56400,56400,56400,0
|
|
20230707,173400,105909458800,56400,56400,56400,56400,0
|
|
20230707,173300,105909458800,56400,56400,56400,56400,0
|
|
20230707,173200,105909458800,56400,56400,56400,56400,0
|
|
20230707,173100,105909458800,56400,56400,56400,56400,0
|
|
20230707,173000,105909458800,56400,56400,56400,56400,0
|
|
20230707,172900,105909458800,56400,56400,56400,56400,0
|
|
20230707,172800,105909458800,56400,56400,56400,56400,0
|
|
20230707,172700,105909458800,56400,56400,56400,56400,0
|
|
20230707,172600,105909458800,56400,56400,56400,56400,0
|
|
20230707,172500,105909458800,56400,56400,56400,56400,0
|
|
20230707,172400,105909458800,56400,56400,56400,56400,0
|
|
20230707,172300,105909458800,56400,56400,56400,56400,0
|
|
20230707,172200,105909458800,56400,56400,56400,56400,0
|
|
20230707,172100,105909458800,56400,56400,56400,56400,0
|
|
20230707,172000,105909458800,56400,56400,56400,56400,0
|
|
20230707,171900,105909458800,56400,56400,56400,56400,0
|
|
20230707,171800,105909458800,56400,56400,56400,56400,0
|
|
20230707,171700,105909458800,56400,56400,56400,56400,0
|
|
20230707,171600,105909458800,56400,56400,56400,56400,0
|
|
20230707,171500,105909458800,56400,56400,56400,56400,0
|
|
20230707,171400,105909458800,56400,56400,56400,56400,0
|
|
20230707,171300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,171200,105909458800,56400,56400,56400,56400,0
|
|
20230707,171100,105909458800,56400,56400,56400,56400,0
|
|
20230707,171000,105909458800,56400,56400,56400,56400,0
|
|
20230707,170900,105909458800,56400,56400,56400,56400,0
|
|
20230707,170800,105909458800,56400,56400,56400,56400,0
|
|
20230707,170700,105909458800,56400,56400,56400,56400,0
|
|
20230707,170600,105909458800,56400,56400,56400,56400,0
|
|
20230707,170500,105909458800,56400,56400,56400,56400,0
|
|
20230707,170400,105909458800,56400,56400,56400,56400,0
|
|
20230707,170300,105909458800,56400,56400,56400,56400,0
|
|
20230707,170200,105909458800,56400,56400,56400,56400,0
|
|
20230707,170100,105909458800,56400,56400,56400,56400,0
|
|
20230707,170000,105909458800,56400,56400,56400,56400,0
|
|
20230707,165900,105909458800,56400,56400,56400,56400,0
|
|
20230707,165800,105909458800,56400,56400,56400,56400,0
|
|
20230707,165700,105909458800,56400,56400,56400,56400,0
|
|
20230707,165600,105909458800,56400,56400,56400,56400,0
|
|
20230707,165500,105909458800,56400,56400,56400,56400,0
|
|
20230707,165400,105909458800,56400,56400,56400,56400,0
|
|
20230707,165300,105909458800,56400,56400,56400,56400,0
|
|
20230707,165200,105909458800,56400,56400,56400,56400,0
|
|
20230707,165100,105909458800,56400,56400,56400,56400,0
|
|
20230707,165000,105909458800,56400,56400,56400,56400,0
|
|
20230707,164900,105909458800,56400,56400,56400,56400,0
|
|
20230707,164800,105909458800,56400,56400,56400,56400,0
|
|
20230707,164700,105909458800,56400,56400,56400,56400,0
|
|
20230707,164600,105909458800,56400,56400,56400,56400,0
|
|
20230707,164500,105909458800,56400,56400,56400,56400,0
|
|
20230707,164400,105909458800,56400,56400,56400,56400,0
|
|
20230707,164300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,164200,105909458800,56400,56400,56400,56400,0
|
|
20230707,164100,105909458800,56400,56400,56400,56400,0
|
|
20230707,164000,105909458800,56400,56400,56400,56400,0
|
|
20230707,163900,105909458800,56400,56400,56400,56400,0
|
|
20230707,163800,105909458800,56400,56400,56400,56400,0
|
|
20230707,163700,105909458800,56400,56400,56400,56400,0
|
|
20230707,163600,105909458800,56400,56400,56400,56400,0
|
|
20230707,163500,105909458800,56400,56400,56400,56400,0
|
|
20230707,163400,105909458800,56400,56400,56400,56400,0
|
|
20230707,163300,105909458800,56400,56400,56400,56400,0
|
|
20230707,163200,105909458800,56400,56400,56400,56400,0
|
|
20230707,163100,105909458800,56400,56400,56400,56400,0
|
|
20230707,163000,105909458800,56400,56400,56400,56400,0
|
|
20230707,162900,105909458800,56400,56400,56400,56400,0
|
|
20230707,162800,105909458800,56400,56400,56400,56400,0
|
|
20230707,162700,105909458800,56400,56400,56400,56400,0
|
|
20230707,162600,105909458800,56400,56400,56400,56400,0
|
|
20230707,162500,105909458800,56400,56400,56400,56400,0
|
|
20230707,162400,105909458800,56400,56400,56400,56400,0
|
|
20230707,162300,105909458800,56400,56400,56400,56400,0
|
|
20230707,162200,105909458800,56400,56400,56400,56400,0
|
|
20230707,162100,105909458800,56400,56400,56400,56400,0
|
|
20230707,162000,105909458800,56400,56400,56400,56400,0
|
|
20230707,161900,105909458800,56400,56400,56400,56400,0
|
|
20230707,161800,105909458800,56400,56400,56400,56400,0
|
|
20230707,161700,105909458800,56400,56400,56400,56400,0
|
|
20230707,161600,105909458800,56400,56400,56400,56400,0
|
|
20230707,161500,105909458800,56400,56400,56400,56400,0
|
|
20230707,161400,105909458800,56400,56400,56400,56400,0
|
|
20230707,161300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,161200,105909458800,56400,56400,56400,56400,0
|
|
20230707,161100,105909458800,56400,56400,56400,56400,0
|
|
20230707,161000,105909458800,56400,56400,56400,56400,0
|
|
20230707,160900,105909458800,56400,56400,56400,56400,0
|
|
20230707,160800,105909458800,56400,56400,56400,56400,0
|
|
20230707,160700,105909458800,56400,56400,56400,56400,0
|
|
20230707,160600,105909458800,56400,56400,56400,56400,0
|
|
20230707,160500,105909458800,56400,56400,56400,56400,0
|
|
20230707,160400,105909458800,56400,56400,56400,56400,0
|
|
20230707,160300,105909458800,56400,56400,56400,56400,0
|
|
20230707,160200,105909458800,56400,56400,56400,56400,0
|
|
20230707,160100,105909458800,56400,56400,56400,56400,0
|
|
20230707,160000,105909458800,56400,56400,56400,56400,0
|
|
20230707,155900,105909458800,56400,56400,56400,56400,0
|
|
20230707,155800,105909458800,56400,56400,56400,56400,0
|
|
20230707,155700,105909458800,56400,56400,56400,56400,0
|
|
20230707,155600,105909458800,56400,56400,56400,56400,0
|
|
20230707,155500,105909458800,56400,56400,56400,56400,0
|
|
20230707,155400,105909458800,56400,56400,56400,56400,0
|
|
20230707,155300,105909458800,56400,56400,56400,56400,0
|
|
20230707,155200,105909458800,56400,56400,56400,56400,0
|
|
20230707,155100,105909458800,56400,56400,56400,56400,0
|
|
20230707,155000,105909458800,56400,56400,56400,56400,0
|
|
20230707,154900,105909458800,56400,56400,56400,56400,0
|
|
20230707,154800,105909458800,56400,56400,56400,56400,0
|
|
20230707,154700,105909458800,56400,56400,56400,56400,0
|
|
20230707,154600,105909458800,56400,56400,56400,56400,0
|
|
20230707,154500,105909458800,56400,56400,56400,56400,0
|
|
20230707,154400,105909458800,56400,56400,56400,56400,0
|
|
20230707,154300,105909458800,56400,56400,56400,56400,25702
|
|
20230707,154200,105909458800,56400,56400,56400,56400,0
|
|
20230707,154100,105909458800,56400,56400,56400,56400,0
|
|
20230707,154000,105909458800,56400,56400,56400,56400,0
|
|
20230707,153900,105909458800,56400,56400,56400,56400,0
|
|
20230707,153800,105909458800,56400,56400,56400,56400,0
|
|
20230707,153700,105909458800,56400,56400,56400,56400,0
|
|
20230707,153600,105909458800,56400,56400,56400,56400,0
|
|
20230707,153500,105909458800,56400,56400,56400,56400,0
|
|
20230707,153400,105909458800,56400,56400,56400,56400,0
|
|
20230707,153300,105909458800,56400,56400,56400,56400,0
|
|
20230707,153200,105909458800,56400,56400,56400,56400,0
|
|
20230707,153100,105909458800,56400,56400,56400,56400,0
|
|
20230707,153000,105909458800,56400,56400,56400,56400,25702
|
|
20230707,152900,104459866000,56400,56400,56400,56400,0
|
|
20230707,152800,104459866000,56400,56400,56400,56400,0
|
|
20230707,152700,104459866000,56400,56400,56400,56400,0
|
|
20230707,152600,104459866000,56400,56400,56400,56400,0
|
|
20230707,152500,104459866000,56400,56400,56400,56400,0
|
|
20230707,152400,104459866000,56400,56400,56400,56400,0
|
|
20230707,152300,104459866000,56400,56400,56400,56400,0
|
|
20230707,152200,104459866000,56400,56400,56400,56400,0
|
|
20230707,152100,104459866000,56400,56400,56400,56400,0
|
|
20230707,152000,104459866000,56400,56400,56400,56400,0
|
|
20230707,151900,104459866000,56400,56300,56400,56200,13854
|
|
20230707,151800,103680294700,56300,56200,56300,56200,2459
|
|
20230707,151700,103541998800,56200,56200,56300,56200,9900
|
|
20230707,151600,102985079400,56200,56200,56300,56200,1685
|
|
20230707,151500,102890336800,56200,56200,56300,56200,2541
|
|
20230707,151400,102747394700,56200,56300,56400,56200,3032
|
|
20230707,151300,102576699200,56400,56400,56400,56300,5672
|
|
20230707,151200,102257233500,56300,56300,56400,56300,2091
|
|
20230707,151100,102139415200,56400,56300,56400,56300,1457
|
|
20230707,151000,102057273900,56400,56400,56400,56300,1948
|
|
20230707,150900,101947494300,56400,56300,56400,56300,1884
|
|
20230707,150800,101841315500,56300,56200,56400,56200,2482
|
|
20230707,150700,101701724900,56200,56300,56400,56200,4756
|
|
20230707,150600,101433916000,56300,56400,56500,56300,3855
|
|
20230707,150500,101216512800,56400,56500,56500,56400,1011
|
|
20230707,150400,101159490700,56400,56500,56500,56400,579
|
|
20230707,150300,101126816800,56500,56400,56500,56400,1643
|
|
20230707,150200,101034117800,56400,56300,56500,56300,3833
|
|
20230707,150100,100818011500,56400,56300,56400,56300,2760
|
|
20230707,150000,100662610500,56300,56300,56400,56300,2721
|
|
20230707,145900,100509308100,56300,56300,56400,56300,3175
|
|
20230707,145800,100330463000,56400,56400,56400,56300,2947
|
|
20230707,145700,100164497000,56300,56500,56500,56300,5922
|
|
20230707,145600,99830543400,56400,56600,56600,56400,2867
|
|
20230707,145500,99668611100,56600,56500,56600,56500,1478
|
|
20230707,145400,99585068300,56600,56500,56600,56500,2945
|
|
20230707,145300,99418543300,56500,56500,56600,56500,1452
|
|
20230707,145200,99336484800,56500,56600,56600,56500,2604
|
|
20230707,145100,99189312800,56600,56600,56700,56600,2300
|
|
20230707,145000,99059128000,56700,56600,56700,56600,1326
|
|
20230707,144900,98984065800,56600,56600,56700,56500,1556
|
|
20230707,144800,98895989800,56700,56600,56700,56500,3913
|
|
20230707,144700,98674481000,56700,56600,56700,56600,1301
|
|
20230707,144600,98600799700,56700,56700,56700,56600,1165
|
|
20230707,144500,98534810100,56600,56500,56600,56500,2968
|
|
20230707,144400,98366845300,56500,56500,56500,56400,5003
|
|
20230707,144300,98084205200,56500,56500,56600,56400,3373
|
|
20230707,144200,97893740100,56500,56300,56500,56300,4016
|
|
20230707,144100,97667158000,56400,56300,56400,56300,1017
|
|
20230707,144000,97609872700,56300,56300,56400,56300,594
|
|
20230707,143900,97576379900,56300,56300,56400,56300,696
|
|
20230707,143800,97537173800,56300,56500,56500,56300,1388
|
|
20230707,143700,97458906400,56500,56400,56500,56400,5337
|
|
20230707,143600,97157814500,56500,56400,56500,56400,519
|
|
20230707,143500,97128525000,56400,56500,56500,56400,746
|
|
20230707,143400,97086442200,56500,56400,56500,56400,241
|
|
20230707,143300,97072839100,56400,56400,56500,56400,1580
|
|
20230707,143200,96983616500,56500,56500,56500,56500,659
|
|
20230707,143100,96946383000,56500,56500,56500,56400,1048
|
|
20230707,143000,96887185500,56500,56400,56500,56400,1996
|
|
20230707,142900,96774475700,56400,56400,56500,56400,1374
|
|
20230707,142800,96696871100,56500,56600,56600,56400,3580
|
|
20230707,142700,96494612600,56500,56500,56700,56500,1859
|
|
20230707,142600,96389427100,56500,56600,56600,56500,909
|
|
20230707,142500,96338005300,56600,56400,56600,56400,1188
|
|
20230707,142400,96270812900,56500,56300,56600,56300,2144
|
|
20230707,142300,96149764200,56300,56400,56500,56300,1056
|
|
20230707,142200,96090202000,56500,56700,56700,56100,9700
|
|
20230707,142100,95544274400,56700,56400,56700,56300,7096
|
|
20230707,142000,95143378000,56400,56300,56400,56300,858
|
|
20230707,141900,95095038700,56200,56100,56400,56100,5457
|
|
20230707,141800,94787278700,56300,56200,56300,56000,7420
|
|
20230707,141700,94370945200,56300,56200,56300,56100,2482
|
|
20230707,141600,94231653600,56200,56300,56300,56200,3305
|
|
20230707,141500,94045830100,56300,56300,56300,56200,977
|
|
20230707,141400,93990839700,56300,56300,56400,56200,2313
|
|
20230707,141300,93860535100,56400,56300,56400,56200,3400
|
|
20230707,141200,93669112600,56300,56200,56300,56200,338
|
|
20230707,141100,93650104800,56200,56200,56300,56200,266
|
|
20230707,141000,93635148100,56200,56200,56300,56200,771
|
|
20230707,140900,93591774500,56200,56200,56300,56100,2053
|
|
20230707,140800,93476402800,56200,56200,56200,56100,284
|
|
20230707,140700,93460447200,56100,56200,56200,56100,2218
|
|
20230707,140600,93335813700,56300,56300,56300,56200,1776
|
|
20230707,140500,93235943300,56300,56200,56300,56200,1090
|
|
20230707,140400,93174590900,56200,56300,56300,56200,627
|
|
20230707,140300,93139326000,56300,56200,56300,56200,1235
|
|
20230707,140200,93069824300,56200,56300,56300,56200,534
|
|
20230707,140100,93039798600,56200,56300,56300,56200,296
|
|
20230707,140000,93023152400,56300,56200,56300,56200,997
|
|
20230707,135900,92967091200,56200,56300,56400,56200,2378
|
|
20230707,135800,92833246200,56400,56500,56500,56300,2383
|
|
20230707,135700,92698821400,56500,56500,56500,56400,2105
|
|
20230707,135600,92579912200,56500,56500,56600,56500,3332
|
|
20230707,135500,92391653100,56600,56700,56700,56500,1992
|
|
20230707,135400,92278975000,56700,56700,56700,56600,3032
|
|
20230707,135300,92107237000,56600,56700,56700,56600,1979
|
|
20230707,135200,91995120500,56600,56500,56700,56500,1851
|
|
20230707,135100,91890333200,56600,56700,56700,56500,1427
|
|
20230707,135000,91809588500,56600,56500,56700,56500,4900
|
|
20230707,134900,91532473100,56500,56400,56500,56400,4147
|
|
20230707,134800,91298366300,56300,56400,56400,56300,2308
|
|
20230707,134700,91168248300,56300,56400,56400,56300,2975
|
|
20230707,134600,91000483900,56300,56300,56400,56300,2668
|
|
20230707,134500,90850205700,56300,56100,56300,56100,355
|
|
20230707,134400,90830262300,56200,56100,56200,56100,1617
|
|
20230707,134300,90739402900,56100,56100,56200,56100,785
|
|
20230707,134200,90695359800,56100,56100,56200,56100,1053
|
|
20230707,134100,90636283400,56100,56100,56200,56100,1271
|
|
20230707,134000,90564973000,56100,56100,56200,56100,479
|
|
20230707,133900,90538095800,56100,56100,56200,56100,684
|
|
20230707,133800,90499717000,56100,56200,56200,56100,321
|
|
20230707,133700,90481701400,56100,56200,56200,56100,681
|
|
20230707,133600,90443452300,56200,56200,56300,56200,1299
|
|
20230707,133500,90370378400,56200,56300,56400,56200,2480
|
|
20230707,133400,90230749400,56300,56400,56400,56200,4621
|
|
20230707,133300,89970474900,56400,56400,56400,56300,925
|
|
20230707,133200,89918307300,56300,56300,56400,56300,623
|
|
20230707,133100,89883174900,56400,56400,56400,56300,1317
|
|
20230707,133000,89808909800,56400,56300,56400,56200,725
|
|
20230707,132900,89768048800,56400,56300,56400,56200,1988
|
|
20230707,132800,89656153300,56200,56200,56300,56100,1630
|
|
20230707,132700,89564591800,56200,56200,56200,56100,2365
|
|
20230707,132600,89431683800,56200,56200,56200,56100,246
|
|
20230707,132500,89417861500,56200,56200,56200,56100,404
|
|
20230707,132400,89395184800,56200,56100,56200,56100,1680
|
|
20230707,132300,89300913500,56100,56000,56100,56000,1022
|
|
20230707,132200,89243625200,56000,56000,56100,56000,611
|
|
20230707,132100,89209375800,56000,55900,56000,55900,2446
|
|
20230707,132000,89072412600,55900,56000,56000,55900,872
|
|
20230707,131900,89023608800,56000,56000,56000,55900,826
|
|
20230707,131800,88977398400,56000,55900,56000,55900,2075
|
|
20230707,131700,88861264300,55900,56000,56000,55900,2763
|
|
20230707,131600,88706686400,56000,56000,56100,56000,2326
|
|
20230707,131500,88576375500,56000,56000,56100,56000,1893
|
|
20230707,131400,88470348800,56100,56000,56100,56000,386
|
|
20230707,131300,88448709200,56000,55900,56000,55900,2898
|
|
20230707,131200,88286512400,55900,55900,56000,55900,377
|
|
20230707,131100,88265422600,55900,56000,56000,55900,1141
|
|
20230707,131000,88201527400,55900,55900,56000,55900,1248
|
|
20230707,130900,88131752700,56000,56000,56000,55900,1427
|
|
20230707,130800,88051850100,56000,56000,56000,55900,1071
|
|
20230707,130700,87991927100,56000,55900,56000,55900,1480
|
|
20230707,130600,87909145300,55900,56200,56200,55900,5431
|
|
20230707,130500,87604765900,56100,56200,56200,56100,910
|
|
20230707,130400,87553688300,56200,56200,56200,56100,1760
|
|
20230707,130300,87454794900,56200,56100,56200,56100,1688
|
|
20230707,130200,87359970600,56100,56300,56300,56100,1698
|
|
20230707,130100,87264573100,56200,56300,56400,56200,3656
|
|
20230707,130000,87058976300,56300,56300,56400,56300,1820
|
|
20230707,125900,86956486900,56300,56300,56400,56300,3524
|
|
20230707,125800,86758070200,56300,56400,56400,56300,2680
|
|
20230707,125700,86607032800,56400,56500,56500,56300,7525
|
|
20230707,125600,86182557000,56500,56600,56600,56300,9095
|
|
20230707,125500,85668966600,56500,56300,56600,56200,12253
|
|
20230707,125400,84977668500,56200,56100,56300,56100,2707
|
|
20230707,125300,84825518800,56200,56200,56200,56100,520
|
|
20230707,125200,84796330300,56100,56200,56200,56100,879
|
|
20230707,125100,84746983900,56200,56200,56200,56100,1220
|
|
20230707,125000,84678483000,56200,56200,56200,56100,1535
|
|
20230707,124900,84592299000,56100,56100,56200,56100,604
|
|
20230707,124800,84558354600,56100,56000,56100,56000,921
|
|
20230707,124700,84506691000,56000,56100,56100,56000,1314
|
|
20230707,124600,84432993700,56100,56100,56200,56000,1946
|
|
20230707,124500,84323825600,56100,56100,56100,56000,274
|
|
20230707,124400,84308458000,56000,56000,56100,56000,489
|
|
20230707,124300,84281073900,56000,55900,56000,55900,661
|
|
20230707,124200,84244066100,56000,55900,56000,55800,1210
|
|
20230707,124100,84176367600,55900,55800,55900,55800,34
|
|
20230707,124000,84174468100,55800,55800,55900,55800,947
|
|
20230707,123900,84121589900,55900,55900,55900,55800,167
|
|
20230707,123800,84112255800,55900,55900,56000,55900,1555
|
|
20230707,123700,84025331200,55900,55900,56000,55900,732
|
|
20230707,123600,83984412300,55900,55900,56000,55800,474
|
|
20230707,123500,83957912600,55900,56000,56000,55900,970
|
|
20230707,123400,83903689000,56000,55900,56000,55900,636
|
|
20230707,123300,83868131300,56000,56000,56000,55900,672
|
|
20230707,123200,83830506800,55900,55900,56000,55900,731
|
|
20230707,123100,83789584000,55900,56000,56000,55900,887
|
|
20230707,123000,83739990800,55900,56000,56000,55900,1362
|
|
20230707,122900,83663780000,56000,56000,56000,55900,1792
|
|
20230707,122800,83563531000,56000,56000,56000,55900,1204
|
|
20230707,122700,83496110200,56000,55800,56000,55800,971
|
|
20230707,122600,83441850600,55900,55900,55900,55800,357
|
|
20230707,122500,83421901000,55900,55900,55900,55800,1354
|
|
20230707,122400,83346338600,55900,55900,55900,55800,550
|
|
20230707,122300,83315598500,55900,55800,55900,55700,410
|
|
20230707,122200,83292715200,55800,55700,55900,55600,1220
|
|
20230707,122100,83224727900,55700,56000,56000,55700,3847
|
|
20230707,122000,83009904300,56000,56200,56200,56000,2655
|
|
20230707,121900,82861206500,56200,56100,56200,56000,775
|
|
20230707,121800,82817758500,56200,56200,56200,56100,4252
|
|
20230707,121700,82578994300,56200,56100,56200,56000,2207
|
|
20230707,121600,82455148000,56000,55900,56000,55900,5747
|
|
20230707,121500,82133339700,55900,55900,55900,55800,2512
|
|
20230707,121400,81992946000,55800,55800,55900,55800,2042
|
|
20230707,121300,81878941500,55800,55800,55900,55800,1693
|
|
20230707,121200,81784416000,55800,55900,55900,55800,1775
|
|
20230707,121100,81685355700,55900,55900,56000,55800,2772
|
|
20230707,121000,81530364000,56000,56000,56000,55900,486
|
|
20230707,120900,81503159400,56000,56000,56000,55900,465
|
|
20230707,120800,81477151400,56000,55900,56000,55900,2376
|
|
20230707,120700,81344219200,55900,55900,55900,55800,2091
|
|
20230707,120600,81227359900,55900,55800,55900,55800,2216
|
|
20230707,120500,81103511300,55800,55800,55800,55700,4731
|
|
20230707,120400,80839525200,55800,55700,55800,55700,2037
|
|
20230707,120300,80726034500,55700,55500,55700,55400,6565
|
|
20230707,120200,80361657400,55400,55400,55500,55400,141
|
|
20230707,120100,80353844400,55500,55500,55500,55400,690
|
|
20230707,120000,80315562300,55400,55400,55500,55400,385
|
|
20230707,115900,80294225300,55400,55500,55500,55400,1372
|
|
20230707,115800,80218205400,55400,55400,55500,55300,705
|
|
20230707,115700,80179149000,55400,55300,55400,55300,1698
|
|
20230707,115600,80085113400,55300,55400,55400,55300,642
|
|
20230707,115500,80049562300,55400,55300,55400,55300,486
|
|
20230707,115400,80022685300,55300,55400,55400,55300,859
|
|
20230707,115300,79975116300,55400,55400,55400,55300,692
|
|
20230707,115200,79936828800,55300,55300,55400,55300,594
|
|
20230707,115100,79903944800,55300,55400,55400,55300,754
|
|
20230707,115000,79862205200,55300,55400,55400,55300,530
|
|
20230707,114900,79832886400,55400,55300,55400,55300,538
|
|
20230707,114800,79803111400,55300,55400,55500,55300,3196
|
|
20230707,114700,79626187200,55400,55500,55500,55300,884
|
|
20230707,114600,79577215500,55500,55400,55500,55300,1381
|
|
20230707,114500,79500767400,55400,55400,55500,55300,1933
|
|
20230707,114400,79393677400,55400,55400,55500,55400,718
|
|
20230707,114300,79353894100,55400,55400,55500,55400,606
|
|
20230707,114200,79320297100,55400,55500,55500,55400,278
|
|
20230707,114100,79304884900,55500,55500,55500,55400,267
|
|
20230707,114000,79290069500,55500,55500,55600,55400,2955
|
|
20230707,113900,79126069900,55500,55700,55700,55500,428
|
|
20230707,113800,79102277300,55600,55700,55700,55600,293
|
|
20230707,113700,79085986300,55700,55600,55700,55600,1641
|
|
20230707,113600,78994728800,55600,55700,55700,55600,1071
|
|
20230707,113500,78935088500,55700,55600,55700,55600,417
|
|
20230707,113400,78911873100,55600,55700,55700,55600,574
|
|
20230707,113300,78879950900,55600,55700,55700,55600,450
|
|
20230707,113200,78854913500,55700,55600,55700,55500,666
|
|
20230707,113100,78817889600,55500,55500,55600,55500,629
|
|
20230707,113000,78782967400,55500,55700,55700,55500,1274
|
|
20230707,112900,78712136800,55700,55900,55900,55700,2128
|
|
20230707,112800,78593440200,55900,55900,56000,55800,992
|
|
20230707,112700,78537979300,55900,55900,56000,55800,2067
|
|
20230707,112600,78422397600,55900,56000,56000,55800,2753
|
|
20230707,112500,78268574800,55900,55800,55900,55800,1680
|
|
20230707,112400,78174700400,55800,55900,56000,55800,2954
|
|
20230707,112300,78009699400,55900,55800,55900,55700,1543
|
|
20230707,112200,77923560700,55800,55800,55800,55700,819
|
|
20230707,112100,77877880500,55700,55800,55800,55700,698
|
|
20230707,112000,77838982500,55800,55700,55800,55600,1626
|
|
20230707,111900,77748413000,55600,55600,55700,55600,1677
|
|
20230707,111800,77655080500,55600,55700,55700,55500,4390
|
|
20230707,111700,77410683100,55600,55300,55700,55300,7091
|
|
20230707,111600,77017285600,55300,55200,55400,55200,1502
|
|
20230707,111500,76934229100,55200,55100,55300,55100,3089
|
|
20230707,111400,76763701000,55100,55300,55300,55100,7003
|
|
20230707,111300,76377366600,55300,55400,55400,55200,2400
|
|
20230707,111200,76244663200,55400,55400,55400,55300,1641
|
|
20230707,111100,76153804400,55400,55400,55400,55300,2539
|
|
20230707,111000,76013302000,55400,55400,55500,55300,810
|
|
20230707,110900,75968461500,55400,55300,55500,55300,2243
|
|
20230707,110800,75844292600,55300,55300,55400,55300,2528
|
|
20230707,110700,75704415800,55400,55300,55400,55300,859
|
|
20230707,110600,75656902500,55300,55400,55400,55300,942
|
|
20230707,110500,75604775900,55300,55400,55400,55300,903
|
|
20230707,110400,75554819700,55400,55300,55400,55300,1604
|
|
20230707,110300,75466107400,55300,55300,55400,55200,5490
|
|
20230707,110200,75162648800,55300,55300,55400,55300,2010
|
|
20230707,110100,75051488100,55300,55400,55400,55300,2128
|
|
20230707,110000,74933692800,55300,55500,55600,55300,6048
|
|
20230707,105900,74598587400,55500,55500,55600,55500,2125
|
|
20230707,105800,74480601200,55600,55600,55600,55500,1107
|
|
20230707,105700,74419098900,55600,55500,55700,55500,2936
|
|
20230707,105600,74255997000,55500,55600,55600,55500,4044
|
|
20230707,105500,74031540200,55600,55600,55600,55500,1930
|
|
20230707,105400,73924393700,55600,55600,55700,55500,2497
|
|
20230707,105300,73785650400,55700,55500,55700,55500,3114
|
|
20230707,105200,73612452700,55600,55600,55600,55500,5766
|
|
20230707,105100,73292423000,55500,55700,55700,55500,3563
|
|
20230707,105000,73094352200,55600,55700,55800,55600,6637
|
|
20230707,104900,72725043700,55800,55900,55900,55700,1716
|
|
20230707,104800,72629310100,55900,55800,55900,55800,1286
|
|
20230707,104700,72557489500,55900,55800,55900,55800,625
|
|
20230707,104600,72522573000,55900,55900,55900,55800,341
|
|
20230707,104500,72503527000,55900,55800,56000,55800,899
|
|
20230707,104400,72453295600,55700,55900,55900,55700,5221
|
|
20230707,104300,72161883800,56000,56100,56100,55900,3040
|
|
20230707,104200,71991806000,56100,56000,56100,56000,3912
|
|
20230707,104100,71772641500,56000,55700,56000,55700,13663
|
|
20230707,104000,71010127200,55700,55900,55900,55700,4806
|
|
20230707,103900,70742148600,55900,55800,55900,55800,3594
|
|
20230707,103800,70541454700,55800,55900,55900,55800,1134
|
|
20230707,103700,70478110300,55900,55900,55900,55800,1217
|
|
20230707,103600,70410149600,55900,55900,56000,55800,4488
|
|
20230707,103500,70159234300,55800,55900,56000,55800,5514
|
|
20230707,103400,69851024600,56000,56000,56000,55900,1365
|
|
20230707,103300,69774666900,55900,56100,56100,55900,4883
|
|
20230707,103200,69501283700,56100,56100,56100,56000,1229
|
|
20230707,103100,69432386500,56100,56100,56100,56000,1163
|
|
20230707,103000,69367157900,56100,56200,56200,56000,2890
|
|
20230707,102900,69205002300,56100,56100,56200,56100,756
|
|
20230707,102800,69162570400,56100,56000,56200,56000,2738
|
|
20230707,102700,69009072500,56100,56100,56100,56000,1708
|
|
20230707,102600,68913403000,56000,56200,56200,56000,4141
|
|
20230707,102500,68681213700,56100,56400,56400,56100,3493
|
|
20230707,102400,68484692400,56400,56500,56500,56400,2014
|
|
20230707,102300,68371023800,56400,56500,56500,56400,2102
|
|
20230707,102200,68252353100,56500,56500,56700,56400,5935
|
|
20230707,102100,67916935800,56600,56400,56600,56300,5668
|
|
20230707,102000,67596600000,56400,56200,56400,56200,5231
|
|
20230707,101900,67302145800,56100,56100,56200,56000,5387
|
|
20230707,101800,66999720700,56100,56000,56200,56000,2656
|
|
20230707,101700,66850647800,56000,56100,56200,56000,4896
|
|
20230707,101600,66576245100,56200,56000,56200,56000,3405
|
|
20230707,101500,66385215600,56000,55800,56000,55700,5631
|
|
20230707,101400,66070247400,55700,55400,55800,55400,7453
|
|
20230707,101300,65655494000,55400,56000,56000,55400,16935
|
|
20230707,101200,64711965400,55900,56100,56100,55900,8119
|
|
20230707,101100,64257330000,56100,56100,56200,56000,4858
|
|
20230707,101000,63984833900,56100,56200,56300,56000,5593
|
|
20230707,100900,63671016300,56200,56400,56500,56200,5854
|
|
20230707,100800,63341557900,56500,56200,56500,56100,3109
|
|
20230707,100700,63166428900,56200,56200,56400,56100,3028
|
|
20230707,100600,62996257200,56200,56100,56200,56000,1756
|
|
20230707,100500,62897697400,56200,56200,56200,56000,3123
|
|
20230707,100400,62722606000,56200,56300,56400,56100,4382
|
|
20230707,100300,62476029700,56200,56000,56300,55900,15380
|
|
20230707,100200,61614779000,56000,56100,56200,56000,9196
|
|
20230707,100100,61098987300,56200,56300,56400,56100,9086
|
|
20230707,100000,60588550400,56200,56600,56600,56100,19121
|
|
20230707,095900,59511473100,56500,56600,56700,56500,10295
|
|
20230707,095800,58928526600,56600,56700,56800,56500,9781
|
|
20230707,095700,58374660800,56700,57200,57200,56700,17879
|
|
20230707,095600,57356491600,57200,57100,57200,57100,3018
|
|
20230707,095500,57183898100,57200,57100,57200,57100,2529
|
|
20230707,095400,57039334400,57100,57100,57200,57100,5748
|
|
20230707,095300,56711002600,57100,57200,57200,57100,2991
|
|
20230707,095200,56540123900,57200,57100,57300,57100,4377
|
|
20230707,095100,56289794500,57100,57100,57200,57000,1386
|
|
20230707,095000,56210641300,57100,57300,57400,57000,15729
|
|
20230707,094900,55310748700,57400,57500,57500,57300,3707
|
|
20230707,094800,55097866600,57400,57400,57500,57300,3824
|
|
20230707,094700,54878279600,57400,57400,57500,57300,3363
|
|
20230707,094600,54685096200,57400,57200,57400,57200,3097
|
|
20230707,094500,54507556600,57300,57500,57500,57200,5142
|
|
20230707,094400,54212796700,57500,57500,57600,57400,5924
|
|
20230707,094300,53872060700,57600,57600,57600,57500,3935
|
|
20230707,094200,53645453500,57600,57600,57600,57500,5805
|
|
20230707,094100,53311183700,57600,57200,57600,57100,8835
|
|
20230707,094000,52803985800,57200,57200,57300,57200,6960
|
|
20230707,093900,52405277900,57200,57300,57300,57200,6779
|
|
20230707,093800,52017453500,57300,57400,57500,57200,8412
|
|
20230707,093700,51535129800,57500,57300,57500,57300,3437
|
|
20230707,093600,51337655400,57400,57500,57600,57300,9217
|
|
20230707,093500,50807630400,57500,57100,57600,57100,9848
|
|
20230707,093400,50242121900,57200,57100,57200,57000,2366
|
|
20230707,093300,50106966000,57100,57000,57200,57000,5616
|
|
20230707,093200,49786319800,57000,57200,57400,57000,11032
|
|
20230707,093100,49155898500,57200,57100,57400,57100,4521
|
|
20230707,093000,48897143100,57200,57700,57700,57100,16383
|
|
20230707,092900,47956933600,57600,57600,57700,57500,11363
|
|
20230707,092800,47302150200,57600,57400,57600,57300,9726
|
|
20230707,092700,46743092500,57300,57600,57600,57300,15251
|
|
20230707,092600,45866947400,57600,57400,57700,57300,27815
|
|
20230707,092500,44265014500,57400,56900,57400,56800,20297
|
|
20230707,092400,43106593500,56900,56900,57000,56800,6218
|
|
20230707,092300,42752643400,56900,57000,57000,56800,11458
|
|
20230707,092200,42100830800,56900,57000,57100,56900,5634
|
|
20230707,092100,41779859000,57000,57000,57200,56900,14638
|
|
20230707,092000,40945120200,57000,57200,57200,56800,20665
|
|
20230707,091900,39767784500,57200,56400,57500,56400,26511
|
|
20230707,091800,38256659300,56400,56600,56700,56200,21608
|
|
20230707,091700,37037326200,56600,56700,56800,56300,17679
|
|
20230707,091600,36038030500,56800,57100,57200,56200,47482
|
|
20230707,091500,33348445500,57100,57100,57400,57100,23325
|
|
20230707,091400,32015536100,57100,57800,57900,57100,37905
|
|
20230707,091300,29835894500,57800,57500,57800,57100,26824
|
|
20230707,091200,28296201900,57500,57900,58000,57400,36231
|
|
20230707,091100,26206195000,58000,58700,58800,57700,67862
|
|
20230707,091000,22248607300,58600,58000,59100,57800,124145
|
|
20230707,090900,14967507800,58000,56900,58200,56900,60735
|
|
20230707,090800,11466776600,57000,56500,57000,56500,48037
|
|
20230707,090700,8733045600,56500,56100,56700,56100,28205
|
|
20230707,090600,7140910100,56200,55700,56200,55700,24195
|
|
20230707,090500,5787254800,55700,55500,55800,55400,8548
|
|
20230707,090400,5311937500,55400,56000,56000,55300,16486
|
|
20230707,090300,4393722800,56000,55300,56000,55300,14810
|
|
20230707,090200,3568013000,55400,55500,55600,55300,11343
|
|
20230707,090100,2939134200,55400,55000,55600,54900,14754
|
|
20230707,090000,2124030400,55000,54500,55000,54500,38568
|