586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,184200,77096623200,52700,52700,52700,52700,0
|
|
20230710,184100,77096623200,52700,52700,52700,52700,0
|
|
20230710,184000,77096623200,52700,52700,52700,52700,0
|
|
20230710,183900,77096623200,52700,52700,52700,52700,0
|
|
20230710,183800,77096623200,52700,52700,52700,52700,0
|
|
20230710,183700,77096623200,52700,52700,52700,52700,0
|
|
20230710,183600,77096623200,52700,52700,52700,52700,0
|
|
20230710,183500,77096623200,52700,52700,52700,52700,0
|
|
20230710,183400,77096623200,52700,52700,52700,52700,0
|
|
20230710,183300,77096623200,52700,52700,52700,52700,0
|
|
20230710,183200,77096623200,52700,52700,52700,52700,0
|
|
20230710,183100,77096623200,52700,52700,52700,52700,0
|
|
20230710,183000,77096623200,52700,52700,52700,52700,0
|
|
20230710,182900,77096623200,52700,52700,52700,52700,0
|
|
20230710,182800,77096623200,52700,52700,52700,52700,0
|
|
20230710,182700,77096623200,52700,52700,52700,52700,0
|
|
20230710,182600,77096623200,52700,52700,52700,52700,0
|
|
20230710,182500,77096623200,52700,52700,52700,52700,0
|
|
20230710,182400,77096623200,52700,52700,52700,52700,0
|
|
20230710,182300,77096623200,52700,52700,52700,52700,0
|
|
20230710,182200,77096623200,52700,52700,52700,52700,0
|
|
20230710,182100,77096623200,52700,52700,52700,52700,0
|
|
20230710,182000,77096623200,52700,52700,52700,52700,0
|
|
20230710,181900,77096623200,52700,52700,52700,52700,0
|
|
20230710,181800,77096623200,52700,52700,52700,52700,0
|
|
20230710,181700,77096623200,52700,52700,52700,52700,0
|
|
20230710,181600,77096623200,52700,52700,52700,52700,0
|
|
20230710,181500,77096623200,52700,52700,52700,52700,0
|
|
20230710,181400,77096623200,52700,52700,52700,52700,0
|
|
20230710,181300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,181200,77096623200,52700,52700,52700,52700,0
|
|
20230710,181100,77096623200,52700,52700,52700,52700,0
|
|
20230710,181000,77096623200,52700,52700,52700,52700,0
|
|
20230710,180900,77096623200,52700,52700,52700,52700,0
|
|
20230710,180800,77096623200,52700,52700,52700,52700,0
|
|
20230710,180700,77096623200,52700,52700,52700,52700,0
|
|
20230710,180600,77096623200,52700,52700,52700,52700,0
|
|
20230710,180500,77096623200,52700,52700,52700,52700,0
|
|
20230710,180400,77096623200,52700,52700,52700,52700,0
|
|
20230710,180300,77096623200,52700,52700,52700,52700,0
|
|
20230710,180200,77096623200,52700,52700,52700,52700,0
|
|
20230710,180100,77096623200,52700,52700,52700,52700,0
|
|
20230710,180000,77096623200,52700,52700,52700,52700,0
|
|
20230710,175900,77096623200,52700,52700,52700,52700,0
|
|
20230710,175800,77096623200,52700,52700,52700,52700,0
|
|
20230710,175700,77096623200,52700,52700,52700,52700,0
|
|
20230710,175600,77096623200,52700,52700,52700,52700,0
|
|
20230710,175500,77096623200,52700,52700,52700,52700,0
|
|
20230710,175400,77096623200,52700,52700,52700,52700,0
|
|
20230710,175300,77096623200,52700,52700,52700,52700,0
|
|
20230710,175200,77096623200,52700,52700,52700,52700,0
|
|
20230710,175100,77096623200,52700,52700,52700,52700,0
|
|
20230710,175000,77096623200,52700,52700,52700,52700,0
|
|
20230710,174900,77096623200,52700,52700,52700,52700,0
|
|
20230710,174800,77096623200,52700,52700,52700,52700,0
|
|
20230710,174700,77096623200,52700,52700,52700,52700,0
|
|
20230710,174600,77096623200,52700,52700,52700,52700,0
|
|
20230710,174500,77096623200,52700,52700,52700,52700,0
|
|
20230710,174400,77096623200,52700,52700,52700,52700,0
|
|
20230710,174300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,174200,77096623200,52700,52700,52700,52700,0
|
|
20230710,174100,77096623200,52700,52700,52700,52700,0
|
|
20230710,174000,77096623200,52700,52700,52700,52700,0
|
|
20230710,173900,77096623200,52700,52700,52700,52700,0
|
|
20230710,173800,77096623200,52700,52700,52700,52700,0
|
|
20230710,173700,77096623200,52700,52700,52700,52700,0
|
|
20230710,173600,77096623200,52700,52700,52700,52700,0
|
|
20230710,173500,77096623200,52700,52700,52700,52700,0
|
|
20230710,173400,77096623200,52700,52700,52700,52700,0
|
|
20230710,173300,77096623200,52700,52700,52700,52700,0
|
|
20230710,173200,77096623200,52700,52700,52700,52700,0
|
|
20230710,173100,77096623200,52700,52700,52700,52700,0
|
|
20230710,173000,77096623200,52700,52700,52700,52700,0
|
|
20230710,172900,77096623200,52700,52700,52700,52700,0
|
|
20230710,172800,77096623200,52700,52700,52700,52700,0
|
|
20230710,172700,77096623200,52700,52700,52700,52700,0
|
|
20230710,172600,77096623200,52700,52700,52700,52700,0
|
|
20230710,172500,77096623200,52700,52700,52700,52700,0
|
|
20230710,172400,77096623200,52700,52700,52700,52700,0
|
|
20230710,172300,77096623200,52700,52700,52700,52700,0
|
|
20230710,172200,77096623200,52700,52700,52700,52700,0
|
|
20230710,172100,77096623200,52700,52700,52700,52700,0
|
|
20230710,172000,77096623200,52700,52700,52700,52700,0
|
|
20230710,171900,77096623200,52700,52700,52700,52700,0
|
|
20230710,171800,77096623200,52700,52700,52700,52700,0
|
|
20230710,171700,77096623200,52700,52700,52700,52700,0
|
|
20230710,171600,77096623200,52700,52700,52700,52700,0
|
|
20230710,171500,77096623200,52700,52700,52700,52700,0
|
|
20230710,171400,77096623200,52700,52700,52700,52700,0
|
|
20230710,171300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,171200,77096623200,52700,52700,52700,52700,0
|
|
20230710,171100,77096623200,52700,52700,52700,52700,0
|
|
20230710,171000,77096623200,52700,52700,52700,52700,0
|
|
20230710,170900,77096623200,52700,52700,52700,52700,0
|
|
20230710,170800,77096623200,52700,52700,52700,52700,0
|
|
20230710,170700,77096623200,52700,52700,52700,52700,0
|
|
20230710,170600,77096623200,52700,52700,52700,52700,0
|
|
20230710,170500,77096623200,52700,52700,52700,52700,0
|
|
20230710,170400,77096623200,52700,52700,52700,52700,0
|
|
20230710,170300,77096623200,52700,52700,52700,52700,0
|
|
20230710,170200,77096623200,52700,52700,52700,52700,0
|
|
20230710,170100,77096623200,52700,52700,52700,52700,0
|
|
20230710,170000,77096623200,52700,52700,52700,52700,0
|
|
20230710,165900,77096623200,52700,52700,52700,52700,0
|
|
20230710,165800,77096623200,52700,52700,52700,52700,0
|
|
20230710,165700,77096623200,52700,52700,52700,52700,0
|
|
20230710,165600,77096623200,52700,52700,52700,52700,0
|
|
20230710,165500,77096623200,52700,52700,52700,52700,0
|
|
20230710,165400,77096623200,52700,52700,52700,52700,0
|
|
20230710,165300,77096623200,52700,52700,52700,52700,0
|
|
20230710,165200,77096623200,52700,52700,52700,52700,0
|
|
20230710,165100,77096623200,52700,52700,52700,52700,0
|
|
20230710,165000,77096623200,52700,52700,52700,52700,0
|
|
20230710,164900,77096623200,52700,52700,52700,52700,0
|
|
20230710,164800,77096623200,52700,52700,52700,52700,0
|
|
20230710,164700,77096623200,52700,52700,52700,52700,0
|
|
20230710,164600,77096623200,52700,52700,52700,52700,0
|
|
20230710,164500,77096623200,52700,52700,52700,52700,0
|
|
20230710,164400,77096623200,52700,52700,52700,52700,0
|
|
20230710,164300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,164200,77096623200,52700,52700,52700,52700,0
|
|
20230710,164100,77096623200,52700,52700,52700,52700,0
|
|
20230710,164000,77096623200,52700,52700,52700,52700,0
|
|
20230710,163900,77096623200,52700,52700,52700,52700,0
|
|
20230710,163800,77096623200,52700,52700,52700,52700,0
|
|
20230710,163700,77096623200,52700,52700,52700,52700,0
|
|
20230710,163600,77096623200,52700,52700,52700,52700,0
|
|
20230710,163500,77096623200,52700,52700,52700,52700,0
|
|
20230710,163400,77096623200,52700,52700,52700,52700,0
|
|
20230710,163300,77096623200,52700,52700,52700,52700,0
|
|
20230710,163200,77096623200,52700,52700,52700,52700,0
|
|
20230710,163100,77096623200,52700,52700,52700,52700,0
|
|
20230710,163000,77096623200,52700,52700,52700,52700,0
|
|
20230710,162900,77096623200,52700,52700,52700,52700,0
|
|
20230710,162800,77096623200,52700,52700,52700,52700,0
|
|
20230710,162700,77096623200,52700,52700,52700,52700,0
|
|
20230710,162600,77096623200,52700,52700,52700,52700,0
|
|
20230710,162500,77096623200,52700,52700,52700,52700,0
|
|
20230710,162400,77096623200,52700,52700,52700,52700,0
|
|
20230710,162300,77096623200,52700,52700,52700,52700,0
|
|
20230710,162200,77096623200,52700,52700,52700,52700,0
|
|
20230710,162100,77096623200,52700,52700,52700,52700,0
|
|
20230710,162000,77096623200,52700,52700,52700,52700,0
|
|
20230710,161900,77096623200,52700,52700,52700,52700,0
|
|
20230710,161800,77096623200,52700,52700,52700,52700,0
|
|
20230710,161700,77096623200,52700,52700,52700,52700,0
|
|
20230710,161600,77096623200,52700,52700,52700,52700,0
|
|
20230710,161500,77096623200,52700,52700,52700,52700,0
|
|
20230710,161400,77096623200,52700,52700,52700,52700,0
|
|
20230710,161300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,161200,77096623200,52700,52700,52700,52700,0
|
|
20230710,161100,77096623200,52700,52700,52700,52700,0
|
|
20230710,161000,77096623200,52700,52700,52700,52700,0
|
|
20230710,160900,77096623200,52700,52700,52700,52700,0
|
|
20230710,160800,77096623200,52700,52700,52700,52700,0
|
|
20230710,160700,77096623200,52700,52700,52700,52700,0
|
|
20230710,160600,77096623200,52700,52700,52700,52700,0
|
|
20230710,160500,77096623200,52700,52700,52700,52700,0
|
|
20230710,160400,77096623200,52700,52700,52700,52700,0
|
|
20230710,160300,77096623200,52700,52700,52700,52700,0
|
|
20230710,160200,77096623200,52700,52700,52700,52700,0
|
|
20230710,160100,77096623200,52700,52700,52700,52700,0
|
|
20230710,160000,77096623200,52700,52700,52700,52700,0
|
|
20230710,155900,77096623200,52700,52700,52700,52700,0
|
|
20230710,155800,77096623200,52700,52700,52700,52700,0
|
|
20230710,155700,77096623200,52700,52700,52700,52700,0
|
|
20230710,155600,77096623200,52700,52700,52700,52700,0
|
|
20230710,155500,77096623200,52700,52700,52700,52700,0
|
|
20230710,155400,77096623200,52700,52700,52700,52700,0
|
|
20230710,155300,77096623200,52700,52700,52700,52700,0
|
|
20230710,155200,77096623200,52700,52700,52700,52700,0
|
|
20230710,155100,77096623200,52700,52700,52700,52700,0
|
|
20230710,155000,77096623200,52700,52700,52700,52700,0
|
|
20230710,154900,77096623200,52700,52700,52700,52700,0
|
|
20230710,154800,77096623200,52700,52700,52700,52700,0
|
|
20230710,154700,77096623200,52700,52700,52700,52700,0
|
|
20230710,154600,77096623200,52700,52700,52700,52700,0
|
|
20230710,154500,77096623200,52700,52700,52700,52700,0
|
|
20230710,154400,77096623200,52700,52700,52700,52700,0
|
|
20230710,154300,77096623200,52700,52700,52700,52700,18522
|
|
20230710,154200,77096623200,52700,52700,52700,52700,0
|
|
20230710,154100,77096623200,52700,52700,52700,52700,0
|
|
20230710,154000,77096623200,52700,52700,52700,52700,0
|
|
20230710,153900,77096623200,52700,52700,52700,52700,0
|
|
20230710,153800,77096623200,52700,52700,52700,52700,0
|
|
20230710,153700,77096623200,52700,52700,52700,52700,0
|
|
20230710,153600,77096623200,52700,52700,52700,52700,0
|
|
20230710,153500,77096623200,52700,52700,52700,52700,0
|
|
20230710,153400,77096623200,52700,52700,52700,52700,0
|
|
20230710,153300,77096623200,52700,52700,52700,52700,0
|
|
20230710,153200,77096623200,52700,52700,52700,52700,0
|
|
20230710,153100,77096623200,52700,52700,52700,52700,0
|
|
20230710,153000,77096623200,52700,52700,52700,52700,18522
|
|
20230710,152900,76120513800,53100,53100,53100,53100,0
|
|
20230710,152800,76120513800,53100,53100,53100,53100,0
|
|
20230710,152700,76120513800,53100,53100,53100,53100,0
|
|
20230710,152600,76120513800,53100,53100,53100,53100,0
|
|
20230710,152500,76120513800,53100,53100,53100,53100,0
|
|
20230710,152400,76120513800,53100,53100,53100,53100,0
|
|
20230710,152300,76120513800,53100,53100,53100,53100,0
|
|
20230710,152200,76120513800,53100,53100,53100,53100,0
|
|
20230710,152100,76120513800,53100,53100,53100,53100,0
|
|
20230710,152000,76120513800,53100,53100,53100,53100,0
|
|
20230710,151900,76120513800,53100,53100,53100,52900,5903
|
|
20230710,151800,75807779200,53100,52900,53100,52900,2409
|
|
20230710,151700,75680106400,53000,53000,53000,52900,1853
|
|
20230710,151600,75582061600,52900,52900,53000,52800,3318
|
|
20230710,151500,75406667800,52800,52900,53000,52800,2682
|
|
20230710,151400,75264881200,52800,52800,52900,52700,2377
|
|
20230710,151300,75139434600,52700,52700,52800,52600,2906
|
|
20230710,151200,74986327800,52700,52800,52900,52600,2639
|
|
20230710,151100,74847180400,52800,52700,52900,52600,3031
|
|
20230710,151000,74687270700,52700,52700,52800,52600,5760
|
|
20230710,150900,74383626600,52700,52900,52900,52600,6897
|
|
20230710,150800,74019849600,52800,53000,53000,52800,4761
|
|
20230710,150700,73768144400,52900,53000,53000,52900,2112
|
|
20230710,150600,73656319900,53000,53000,53100,53000,10117
|
|
20230710,150500,73120090100,53100,53100,53100,53000,1606
|
|
20230710,150400,73034894100,53100,53200,53200,53000,3457
|
|
20230710,150300,72851422700,53200,53000,53200,53000,2585
|
|
20230710,150200,72714186400,53100,53100,53200,53000,2935
|
|
20230710,150100,72558350800,53100,53000,53100,53000,1261
|
|
20230710,150000,72491439900,53000,53100,53100,53000,1602
|
|
20230710,145900,72406522100,53100,53100,53100,53000,2022
|
|
20230710,145800,72299192100,53100,53100,53100,53000,1196
|
|
20230710,145700,72235688600,53100,53100,53200,53000,3889
|
|
20230710,145600,72029160900,53100,53200,53200,53100,2093
|
|
20230710,145500,71917964500,53100,53100,53200,53100,1077
|
|
20230710,145400,71860728500,53200,53200,53300,53100,3471
|
|
20230710,145300,71676206900,53200,53200,53300,53100,1057
|
|
20230710,145200,71619970000,53200,53200,53300,53200,1279
|
|
20230710,145100,71551922300,53300,53300,53400,53200,5187
|
|
20230710,145000,71275729600,53400,53300,53400,53200,2514
|
|
20230710,144900,71141732700,53300,53400,53500,53300,4044
|
|
20230710,144800,70926071000,53400,53400,53500,53300,2460
|
|
20230710,144700,70794880300,53400,53400,53500,53400,3198
|
|
20230710,144600,70624099600,53400,53500,53600,53400,4150
|
|
20230710,144500,70402170600,53600,53600,53600,53500,1878
|
|
20230710,144400,70301675000,53600,53600,53600,53500,1899
|
|
20230710,144300,70200043900,53600,53600,53600,53500,1405
|
|
20230710,144200,70124785900,53500,53600,53700,53500,2203
|
|
20230710,144100,70006710600,53600,53700,53800,53600,1813
|
|
20230710,144000,69909372000,53800,53800,53800,53700,749
|
|
20230710,143900,69869147800,53800,53800,53800,53700,40
|
|
20230710,143800,69866998000,53700,53700,53800,53700,296
|
|
20230710,143700,69851101600,53800,53700,53800,53600,719
|
|
20230710,143600,69812491000,53600,53700,53700,53600,539
|
|
20230710,143500,69783568600,53700,53800,53800,53700,2479
|
|
20230710,143400,69650424500,53800,53700,53800,53600,1734
|
|
20230710,143300,69557313200,53600,53700,53700,53600,199
|
|
20230710,143200,69546636100,53700,53600,53700,53600,778
|
|
20230710,143100,69504924900,53600,53700,53700,53600,1336
|
|
20230710,143000,69433196100,53600,53600,53700,53600,435
|
|
20230710,142900,69409879000,53700,53700,53800,53600,2670
|
|
20230710,142800,69266494100,53700,53700,53800,53700,341
|
|
20230710,142700,69248181000,53800,53700,53800,53700,1012
|
|
20230710,142600,69193822900,53700,53700,53800,53700,427
|
|
20230710,142500,69170869400,53800,53700,53800,53700,527
|
|
20230710,142400,69142564000,53800,53800,53900,53700,728
|
|
20230710,142300,69103400800,53800,53900,53900,53800,354
|
|
20230710,142200,69084342700,53900,53900,53900,53800,281
|
|
20230710,142100,69069220800,53900,53900,53900,53800,217
|
|
20230710,142000,69057543300,53800,53900,53900,53800,663
|
|
20230710,141900,69021864100,53900,53900,53900,53800,349
|
|
20230710,141800,69003078400,53900,53900,54000,53800,645
|
|
20230710,141700,68968332400,54000,54000,54000,53900,691
|
|
20230710,141600,68931082300,54000,53900,54000,53800,2022
|
|
20230710,141500,68822079200,53900,53600,53900,53600,3655
|
|
20230710,141400,68625600100,53600,53600,53700,53600,1843
|
|
20230710,141300,68526793200,53700,53700,53700,53600,2511
|
|
20230710,141200,68392048500,53700,53700,53800,53700,1399
|
|
20230710,141100,68316907700,53800,53800,53800,53700,938
|
|
20230710,141000,68266480500,53800,53700,53800,53700,704
|
|
20230710,140900,68228651500,53800,53800,53800,53700,568
|
|
20230710,140800,68198128600,53800,53900,53900,53700,3789
|
|
20230710,140700,67994202900,53800,53800,53900,53800,545
|
|
20230710,140600,67964877700,53900,53900,54000,53800,380
|
|
20230710,140500,67944393400,53900,54000,54000,53800,524
|
|
20230710,140400,67916134500,54000,54000,54000,53900,340
|
|
20230710,140300,67897801000,54000,53900,54000,53900,691
|
|
20230710,140200,67860555100,53900,53800,53900,53800,1551
|
|
20230710,140100,67777006400,53800,53900,53900,53800,145
|
|
20230710,140000,67769194400,53900,53800,53900,53700,1167
|
|
20230710,135900,67706426300,53800,53800,53800,53700,373
|
|
20230710,135800,67686383300,53800,53800,53800,53700,101
|
|
20230710,135700,67680951500,53800,53800,53800,53700,458
|
|
20230710,135600,67656314000,53700,53700,53800,53700,720
|
|
20230710,135500,67617634900,53800,53700,53800,53700,1228
|
|
20230710,135400,67551688500,53700,53800,53800,53700,888
|
|
20230710,135300,67503995400,53800,53800,53800,53700,1150
|
|
20230710,135200,67442181300,53800,53800,53900,53800,433
|
|
20230710,135100,67418875400,53800,53900,53900,53800,940
|
|
20230710,135000,67368300500,53900,53800,53900,53700,2358
|
|
20230710,134900,67241437800,53800,53900,53900,53800,2545
|
|
20230710,134800,67104515000,53800,53900,53900,53800,889
|
|
20230710,134700,67056681500,53900,53900,54000,53800,1401
|
|
20230710,134600,66981170100,53900,54000,54000,53900,648
|
|
20230710,134500,66946233500,54000,54000,54000,53900,171
|
|
20230710,134400,66937007100,54000,53900,54000,53900,549
|
|
20230710,134300,66907374200,53900,53800,53900,53800,2177
|
|
20230710,134200,66790069900,53900,53900,53900,53800,638
|
|
20230710,134100,66755730900,53800,53800,53900,53700,1301
|
|
20230710,134000,66685750600,53800,53800,53800,53700,2279
|
|
20230710,133900,66563322900,53800,54000,54100,53700,17018
|
|
20230710,133800,65645508400,54000,54200,54200,54000,2353
|
|
20230710,133700,65518233200,54100,54200,54200,54100,379
|
|
20230710,133600,65497709800,54200,54200,54200,54100,237
|
|
20230710,133500,65484865600,54100,54100,54200,54100,792
|
|
20230710,133400,65442001400,54200,54100,54200,54100,788
|
|
20230710,133300,65399348100,54200,54200,54200,54100,476
|
|
20230710,133200,65373559900,54200,54200,54200,54100,434
|
|
20230710,133100,65350044800,54200,54100,54200,54100,841
|
|
20230710,133000,65304532000,54100,54200,54200,54100,383
|
|
20230710,132900,65283790000,54100,54200,54200,54100,1145
|
|
20230710,132800,65221758200,54200,54200,54200,54100,1225
|
|
20230710,132700,65155479000,54100,54100,54200,54100,206
|
|
20230710,132600,65144332200,54100,54200,54200,54100,387
|
|
20230710,132500,65123390500,54100,54100,54200,54000,534
|
|
20230710,132400,65094497800,54100,54000,54100,54000,374
|
|
20230710,132300,65074270600,54100,54200,54200,54000,1453
|
|
20230710,132200,64995757400,54200,54200,54200,54100,1994
|
|
20230710,132100,64887876700,54100,54100,54200,54100,613
|
|
20230710,132000,64854706700,54100,54100,54200,54100,403
|
|
20230710,131900,64832891800,54200,54200,54200,54100,1152
|
|
20230710,131800,64770553600,54200,54300,54400,54100,1873
|
|
20230710,131700,64668967200,54300,54300,54400,54200,1672
|
|
20230710,131600,64578213700,54400,54500,54500,54300,2446
|
|
20230710,131500,64445199000,54400,54500,54500,54400,1069
|
|
20230710,131400,64387010800,54500,54600,54600,54400,1062
|
|
20230710,131300,64329115000,54500,54700,54800,54500,6036
|
|
20230710,131200,63999653500,54700,54700,54800,54600,7133
|
|
20230710,131100,63609488000,54700,54400,54700,54300,15128
|
|
20230710,131000,62784875900,54300,54300,54400,54300,1698
|
|
20230710,130900,62692618600,54300,54300,54400,54300,2121
|
|
20230710,130800,62577397300,54300,54400,54400,54200,1433
|
|
20230710,130700,62499588800,54300,54400,54400,54200,1960
|
|
20230710,130600,62393159900,54300,54200,54300,54200,4718
|
|
20230710,130500,62137231100,54100,54200,54200,54100,234
|
|
20230710,130400,62124552400,54200,54100,54200,54100,93
|
|
20230710,130300,62119514100,54200,54200,54200,54100,354
|
|
20230710,130200,62100333100,54200,54100,54200,54100,1450
|
|
20230710,130100,62021873700,54100,54000,54200,54000,2764
|
|
20230710,130000,61872372700,54000,54100,54100,54000,1499
|
|
20230710,125900,61791409100,54000,54100,54100,54000,1089
|
|
20230710,125800,61732571200,54000,54100,54100,54000,712
|
|
20230710,125700,61694098700,54000,54100,54100,54000,441
|
|
20230710,125600,61670267500,54000,54100,54100,54000,2223
|
|
20230710,125500,61550098400,54100,54000,54100,53900,1795
|
|
20230710,125400,61453131100,54000,54000,54000,53900,823
|
|
20230710,125300,61408701100,53900,54000,54000,53900,631
|
|
20230710,125200,61374653900,53900,54100,54100,53900,1086
|
|
20230710,125100,61316025300,54100,54000,54100,54000,484
|
|
20230710,125000,61289842400,54100,54000,54100,53900,1513
|
|
20230710,124900,61208163600,54000,54000,54000,53900,1002
|
|
20230710,124800,61154058600,54000,54100,54100,53900,1483
|
|
20230710,124700,61073969100,54100,54100,54100,54000,631
|
|
20230710,124600,61039848700,54100,54000,54100,54000,2109
|
|
20230710,124500,60925762700,54000,53800,54000,53800,3270
|
|
20230710,124400,60749316700,53900,53800,53900,53800,417
|
|
20230710,124300,60726882000,53800,53800,53900,53800,731
|
|
20230710,124200,60687549900,53700,53800,53800,53700,778
|
|
20230710,124100,60645723300,53800,53800,53900,53800,1220
|
|
20230710,124000,60580086100,53800,53700,53800,53700,199
|
|
20230710,123900,60569388800,53800,53700,53800,53700,558
|
|
20230710,123800,60539391700,53800,53800,53800,53700,385
|
|
20230710,123700,60518694000,53800,53700,53800,53700,156
|
|
20230710,123600,60510308600,53700,53700,53800,53600,1283
|
|
20230710,123500,60441409700,53800,53700,53800,53700,460
|
|
20230710,123400,60416706000,53700,53800,53900,53700,758
|
|
20230710,123300,60375959600,53900,53900,53900,53800,559
|
|
20230710,123200,60345864100,53900,53900,54000,53800,583
|
|
20230710,123100,60314443900,54000,54100,54100,53900,544
|
|
20230710,123000,60285070300,54100,53700,54100,53700,4761
|
|
20230710,122900,60028216400,53800,53800,53800,53700,247
|
|
20230710,122800,60014945700,53800,53600,53800,53600,1546
|
|
20230710,122700,59931844100,53700,53500,53700,53500,755
|
|
20230710,122600,59891351100,53500,53600,53700,53500,2442
|
|
20230710,122500,59760423200,53700,53500,53700,53500,1407
|
|
20230710,122400,59684947400,53600,53600,53600,53500,5449
|
|
20230710,122300,59393177600,53600,53600,53700,53600,1064
|
|
20230710,122200,59336145600,53600,53700,53700,53600,518
|
|
20230710,122100,59308343600,53700,53700,53700,53600,1155
|
|
20230710,122000,59246334400,53700,53700,53800,53700,880
|
|
20230710,121900,59199077100,53800,53700,53800,53700,1187
|
|
20230710,121800,59135325000,53700,53700,53800,53700,528
|
|
20230710,121700,59106954700,53700,53700,53800,53700,1806
|
|
20230710,121600,59009964900,53700,53700,53800,53700,735
|
|
20230710,121500,58970486400,53800,53700,53800,53700,990
|
|
20230710,121400,58917317300,53700,53800,53800,53700,394
|
|
20230710,121300,58896157700,53800,53900,53900,53700,3717
|
|
20230710,121200,58695969900,53900,54000,54100,53900,2457
|
|
20230710,121100,58563297100,54000,54100,54100,54000,167
|
|
20230710,121000,58554276200,54000,54000,54100,54000,917
|
|
20230710,120900,58504710100,54100,54100,54100,54000,528
|
|
20230710,120800,58476153400,54000,54000,54100,54000,975
|
|
20230710,120700,58423495100,54000,54100,54100,53900,3109
|
|
20230710,120600,58255608600,54000,54100,54100,54000,6171
|
|
20230710,120500,57922328800,54100,54100,54200,54000,1826
|
|
20230710,120400,57823541600,54200,54100,54200,54100,1131
|
|
20230710,120300,57762344100,54100,54100,54100,54000,995
|
|
20230710,120200,57708533300,54100,54100,54100,54000,1533
|
|
20230710,120100,57625606500,54100,54000,54100,54000,958
|
|
20230710,120000,57573804800,54000,53700,54100,53700,6067
|
|
20230710,115900,57246479200,53900,53800,53900,53800,2551
|
|
20230710,115800,57109183100,53800,53800,53900,53800,2986
|
|
20230710,115700,56948493300,53800,53900,53900,53800,615
|
|
20230710,115600,56915346900,53900,53800,53900,53800,619
|
|
20230710,115500,56882019500,53900,53800,53900,53800,1001
|
|
20230710,115400,56828135700,53900,53900,53900,53800,806
|
|
20230710,115300,56784701400,53900,53900,53900,53800,2463
|
|
20230710,115200,56652070300,53900,53900,53900,53800,497
|
|
20230710,115100,56625293000,53800,53900,53900,53800,1277
|
|
20230710,115000,56556499100,53900,53700,53900,53700,4891
|
|
20230710,114900,56293004500,53700,53700,53800,53700,580
|
|
20230710,114800,56261815000,53800,53800,53800,53700,422
|
|
20230710,114700,56239116600,53800,53900,53900,53800,1963
|
|
20230710,114600,56133429800,53900,53700,53900,53700,8368
|
|
20230710,114500,55683493900,53700,53500,53700,53500,1866
|
|
20230710,114400,55583486900,53600,53600,53600,53500,904
|
|
20230710,114300,55535073000,53500,53700,53700,53500,1474
|
|
20230710,114200,55456069400,53600,53700,53700,53600,3445
|
|
20230710,114100,55271412200,53700,53600,53700,53600,268
|
|
20230710,114000,55257030000,53600,53600,53700,53600,1925
|
|
20230710,113900,55153693600,53600,53700,53700,53600,1292
|
|
20230710,113800,55084399800,53700,53600,53700,53500,3181
|
|
20230710,113700,54913902900,53600,53600,53600,53500,552
|
|
20230710,113600,54884355700,53500,53700,53700,53500,1868
|
|
20230710,113500,54784232700,53700,53600,53700,53600,3837
|
|
20230710,113400,54578224600,53600,53500,53700,53500,2941
|
|
20230710,113300,54420601700,53500,53500,53600,53400,3488
|
|
20230710,113200,54234002400,53500,53400,53500,53300,703
|
|
20230710,113100,54196444800,53300,53200,53500,53200,3517
|
|
20230710,113000,54008736300,53200,53200,53200,53100,558
|
|
20230710,112900,53979052800,53200,53200,53300,53200,1124
|
|
20230710,112800,53919255400,53100,53200,53200,53100,1290
|
|
20230710,112700,53850719100,53200,53200,53200,53100,1702
|
|
20230710,112600,53760316100,53200,53200,53200,53100,726
|
|
20230710,112500,53721718700,53200,53300,53300,53100,2127
|
|
20230710,112400,53608506600,53300,53300,53400,53200,3515
|
|
20230710,112300,53421042400,53300,53300,53300,53200,327
|
|
20230710,112200,53403626800,53200,53300,53300,53200,2635
|
|
20230710,112100,53263392800,53200,53200,53300,53200,2284
|
|
20230710,112000,53141741700,53300,53200,53300,53100,1881
|
|
20230710,111900,53041680300,53200,53100,53300,53100,2660
|
|
20230710,111800,52900133300,53100,53100,53100,53000,1289
|
|
20230710,111700,52831695100,53100,53100,53200,53000,4026
|
|
20230710,111600,52617969100,53100,52900,53100,52900,4891
|
|
20230710,111500,52358967300,52900,52800,53000,52800,2185
|
|
20230710,111400,52243371600,52900,52800,52900,52700,1481
|
|
20230710,111300,52165163300,52800,52800,52800,52700,1360
|
|
20230710,111200,52093409800,52800,52800,52800,52700,1807
|
|
20230710,111100,51998127300,52800,52800,52800,52700,1239
|
|
20230710,111000,51932727300,52800,52800,52800,52700,2167
|
|
20230710,110900,51818372400,52800,52700,52800,52700,995
|
|
20230710,110800,51765908700,52700,52600,52800,52500,4463
|
|
20230710,110700,51530938500,52600,52500,52600,52500,2005
|
|
20230710,110600,51425623300,52500,52400,52600,52300,9884
|
|
20230710,110500,50906828200,52300,52400,52500,52300,9705
|
|
20230710,110400,50398397100,52400,52700,52700,52400,17935
|
|
20230710,110300,49456461200,52600,52700,52700,52600,1461
|
|
20230710,110200,49379528200,52700,52700,52700,52600,4333
|
|
20230710,110100,49151474700,52700,52700,52700,52600,1721
|
|
20230710,110000,49060916000,52700,52600,52700,52600,2573
|
|
20230710,105900,48925424200,52600,52700,52800,52600,7417
|
|
20230710,105800,48534796700,52800,52800,52800,52700,3817
|
|
20230710,105700,48333355500,52800,52900,52900,52800,1372
|
|
20230710,105600,48260903300,52900,52800,52900,52800,976
|
|
20230710,105500,48209357600,52900,53000,53100,52900,4980
|
|
20230710,105400,47945623900,53100,53100,53100,53000,925
|
|
20230710,105300,47896532100,53100,53000,53100,53000,1401
|
|
20230710,105200,47822204900,53000,53100,53100,53000,2696
|
|
20230710,105100,47679172100,53200,53100,53200,53100,350
|
|
20230710,105000,47660570600,53100,53200,53300,53000,1039
|
|
20230710,104900,47605316500,53300,52900,53300,52800,5036
|
|
20230710,104800,47338385600,52900,52900,52900,52800,622
|
|
20230710,104700,47305504900,52900,52900,52900,52800,1469
|
|
20230710,104600,47227822400,52900,52900,52900,52800,1510
|
|
20230710,104500,47148002700,52900,52900,52900,52800,737
|
|
20230710,104400,47109029000,52900,53000,53000,52900,1715
|
|
20230710,104300,47018284600,52900,53000,53000,52900,1915
|
|
20230710,104200,46916960400,53000,52800,53000,52800,2262
|
|
20230710,104100,46797322500,52800,52900,52900,52800,1012
|
|
20230710,104000,46743829100,52900,52900,52900,52800,2667
|
|
20230710,103900,46602788700,52900,53000,53000,52900,1406
|
|
20230710,103800,46528361900,53000,52900,53000,52900,6785
|
|
20230710,103700,46168912200,52900,52900,53000,52900,4200
|
|
20230710,103600,45946675800,53000,53000,53100,52900,10266
|
|
20230710,103500,45402597800,53000,53200,53200,53000,6801
|
|
20230710,103400,45041541500,53200,53200,53300,53200,4112
|
|
20230710,103300,44822751700,53200,53200,53400,53200,3326
|
|
20230710,103200,44645540700,53200,53300,53400,53200,2314
|
|
20230710,103100,44522348000,53300,53400,53400,53200,1763
|
|
20230710,103000,44428351200,53400,53500,53500,53300,1898
|
|
20230710,102900,44327044800,53400,53300,53500,53300,2324
|
|
20230710,102800,44203106700,53200,53200,53300,53200,2050
|
|
20230710,102700,44093998400,53300,53200,53300,53200,1778
|
|
20230710,102600,43999350800,53300,53300,53400,53200,1338
|
|
20230710,102500,43928033900,53300,53400,53400,53300,1522
|
|
20230710,102400,43846893000,53400,53400,53500,53300,1646
|
|
20230710,102300,43759006000,53400,53500,53600,53400,5712
|
|
20230710,102200,43453666800,53500,53600,53600,53500,3130
|
|
20230710,102100,43286056900,53600,53700,53800,53500,9344
|
|
20230710,102000,42784674900,53700,53700,53800,53600,2988
|
|
20230710,101900,42624134400,53700,53500,53800,53500,6357
|
|
20230710,101800,42283031300,53500,53300,53500,53300,1866
|
|
20230710,101700,42183355100,53300,53300,53300,53200,4014
|
|
20230710,101600,41969706000,53200,53200,53300,53200,2425
|
|
20230710,101500,41840597800,53200,53300,53300,53200,1510
|
|
20230710,101400,41760192000,53300,53400,53400,53300,3645
|
|
20230710,101300,41565861700,53400,53300,53400,53300,3024
|
|
20230710,101200,41404444500,53300,53500,53500,53300,2184
|
|
20230710,101100,41287847900,53400,53500,53500,53200,3057
|
|
20230710,101000,41124802600,53500,53500,53600,53300,5216
|
|
20230710,100900,40845917400,53500,53600,53600,53500,15126
|
|
20230710,100800,40035576600,53600,53500,53600,53500,8597
|
|
20230710,100700,39575142400,53500,53300,53500,53300,5500
|
|
20230710,100600,39281238800,53300,53100,53400,53100,6007
|
|
20230710,100500,38961373200,53100,53100,53200,53100,1259
|
|
20230710,100400,38894489800,53100,53100,53200,53100,1437
|
|
20230710,100300,38818101300,53200,53300,53300,53100,1100
|
|
20230710,100200,38759597900,53200,53300,53300,53100,4631
|
|
20230710,100100,38513131800,53300,53100,53300,53000,5965
|
|
20230710,100000,38196083800,53100,53000,53100,53000,828
|
|
20230710,095900,38152197500,53000,53000,53100,53000,2394
|
|
20230710,095800,38025279000,53000,53100,53100,52900,3838
|
|
20230710,095700,37821852500,53100,53200,53200,53000,4338
|
|
20230710,095600,37591352500,53200,53200,53300,53100,2281
|
|
20230710,095500,37470012600,53200,53200,53200,53000,2228
|
|
20230710,095400,37351668300,53100,53100,53200,53000,4619
|
|
20230710,095300,37106231600,53100,53000,53100,52900,3371
|
|
20230710,095200,36927524600,52900,52900,53000,52700,4399
|
|
20230710,095100,36694769400,52900,52600,52900,52600,4632
|
|
20230710,095000,36450578300,52700,52800,52800,52600,4147
|
|
20230710,094900,36232207600,52700,52800,52800,52700,2376
|
|
20230710,094800,36106904100,52800,52800,52800,52700,5833
|
|
20230710,094700,35798944200,52800,52800,52800,52700,3706
|
|
20230710,094600,35603322800,52800,52700,52900,52700,5510
|
|
20230710,094500,35312524800,52700,52500,52800,52400,10323
|
|
20230710,094400,34769896800,52500,52500,52500,52400,7495
|
|
20230710,094300,34376964500,52400,52800,52800,52400,19966
|
|
20230710,094200,33327382300,52800,52700,52800,52700,4459
|
|
20230710,094100,33092209000,52700,52600,52700,52600,6457
|
|
20230710,094000,32752284000,52600,52500,52700,52300,25862
|
|
20230710,093900,31394970700,52600,52700,52800,52500,24145
|
|
20230710,093800,30125609000,52700,52900,52900,52700,11604
|
|
20230710,093700,29512848500,52900,53300,53400,52900,15556
|
|
20230710,093600,28687759100,53200,53600,53600,53200,12750
|
|
20230710,093500,28006488800,53500,53600,53600,53500,2152
|
|
20230710,093400,27891311000,53500,53500,53600,53500,1477
|
|
20230710,093300,27812179300,53600,53500,53600,53400,2722
|
|
20230710,093200,27666431600,53500,53500,53600,53400,4024
|
|
20230710,093100,27451386000,53400,53100,53500,53100,11598
|
|
20230710,093000,26832952900,53200,53300,53500,53100,6914
|
|
20230710,092900,26464650600,53400,53600,53600,53200,10696
|
|
20230710,092800,25893118100,53600,53500,53600,53400,8000
|
|
20230710,092700,25464736600,53400,53300,53500,53200,7753
|
|
20230710,092600,25051046900,53300,52800,53300,52800,15021
|
|
20230710,092500,24254549900,52900,52900,53000,52800,11279
|
|
20230710,092400,23657920900,52900,53100,53100,52800,19897
|
|
20230710,092300,22604340100,53000,53200,53300,52900,29704
|
|
20230710,092200,21029126400,53200,53500,53600,53200,20886
|
|
20230710,092100,19913674700,53500,54100,54100,53500,24291
|
|
20230710,092000,18606620000,54100,54100,54200,54000,5569
|
|
20230710,091900,18305270300,54200,54000,54200,54000,5985
|
|
20230710,091800,17981689400,54100,54100,54200,54000,6298
|
|
20230710,091700,17641141000,54000,54300,54300,54000,7322
|
|
20230710,091600,17244861300,54300,54300,54300,54100,5804
|
|
20230710,091500,16930133800,54200,53800,54300,53800,10874
|
|
20230710,091400,16343090700,53800,54000,54000,53700,13636
|
|
20230710,091300,15608722200,54000,53800,54100,53700,12973
|
|
20230710,091200,14909261000,53800,53900,54000,53700,19909
|
|
20230710,091100,13837206000,53900,54900,54900,53900,49767
|
|
20230710,091000,11133856200,54900,55200,55200,54900,8829
|
|
20230710,090900,10648040400,55200,55100,55300,55100,4890
|
|
20230710,090800,10378224600,55200,55000,55200,54900,8213
|
|
20230710,090700,9925862700,55000,54700,55000,54600,14861
|
|
20230710,090600,9112184600,54700,54800,54900,54700,13691
|
|
20230710,090500,8361848400,54800,55100,55100,54800,17102
|
|
20230710,090400,7422705300,55100,55600,55600,54900,31266
|
|
20230710,090300,5699833000,55700,55800,55900,55200,17467
|
|
20230710,090200,4729351300,55800,55400,56000,54800,31796
|
|
20230710,090100,2970599800,55500,56400,56500,55400,16723
|
|
20230710,090000,2037539700,56500,56600,56800,56100,36017
|