586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,184200,217074171400,57400,57400,57400,57400,0
|
|
20230711,184100,217074171400,57400,57400,57400,57400,0
|
|
20230711,184000,217074171400,57400,57400,57400,57400,0
|
|
20230711,183900,217074171400,57400,57400,57400,57400,0
|
|
20230711,183800,217074171400,57400,57400,57400,57400,0
|
|
20230711,183700,217074171400,57400,57400,57400,57400,0
|
|
20230711,183600,217074171400,57400,57400,57400,57400,0
|
|
20230711,183500,217074171400,57400,57400,57400,57400,0
|
|
20230711,183400,217074171400,57400,57400,57400,57400,0
|
|
20230711,183300,217074171400,57400,57400,57400,57400,0
|
|
20230711,183200,217074171400,57400,57400,57400,57400,0
|
|
20230711,183100,217074171400,57400,57400,57400,57400,0
|
|
20230711,183000,217074171400,57400,57400,57400,57400,0
|
|
20230711,182900,217074171400,57400,57400,57400,57400,0
|
|
20230711,182800,217074171400,57400,57400,57400,57400,0
|
|
20230711,182700,217074171400,57400,57400,57400,57400,0
|
|
20230711,182600,217074171400,57400,57400,57400,57400,0
|
|
20230711,182500,217074171400,57400,57400,57400,57400,0
|
|
20230711,182400,217074171400,57400,57400,57400,57400,0
|
|
20230711,182300,217074171400,57400,57400,57400,57400,0
|
|
20230711,182200,217074171400,57400,57400,57400,57400,0
|
|
20230711,182100,217074171400,57400,57400,57400,57400,0
|
|
20230711,182000,217074171400,57400,57400,57400,57400,0
|
|
20230711,181900,217074171400,57400,57400,57400,57400,0
|
|
20230711,181800,217074171400,57400,57400,57400,57400,0
|
|
20230711,181700,217074171400,57400,57400,57400,57400,0
|
|
20230711,181600,217074171400,57400,57400,57400,57400,0
|
|
20230711,181500,217074171400,57400,57400,57400,57400,0
|
|
20230711,181400,217074171400,57400,57400,57400,57400,0
|
|
20230711,181300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,181200,217074171400,57400,57400,57400,57400,0
|
|
20230711,181100,217074171400,57400,57400,57400,57400,0
|
|
20230711,181000,217074171400,57400,57400,57400,57400,0
|
|
20230711,180900,217074171400,57400,57400,57400,57400,0
|
|
20230711,180800,217074171400,57400,57400,57400,57400,0
|
|
20230711,180700,217074171400,57400,57400,57400,57400,0
|
|
20230711,180600,217074171400,57400,57400,57400,57400,0
|
|
20230711,180500,217074171400,57400,57400,57400,57400,0
|
|
20230711,180400,217074171400,57400,57400,57400,57400,0
|
|
20230711,180300,217074171400,57400,57400,57400,57400,0
|
|
20230711,180200,217074171400,57400,57400,57400,57400,0
|
|
20230711,180100,217074171400,57400,57400,57400,57400,0
|
|
20230711,180000,217074171400,57400,57400,57400,57400,0
|
|
20230711,175900,217074171400,57400,57400,57400,57400,0
|
|
20230711,175800,217074171400,57400,57400,57400,57400,0
|
|
20230711,175700,217074171400,57400,57400,57400,57400,0
|
|
20230711,175600,217074171400,57400,57400,57400,57400,0
|
|
20230711,175500,217074171400,57400,57400,57400,57400,0
|
|
20230711,175400,217074171400,57400,57400,57400,57400,0
|
|
20230711,175300,217074171400,57400,57400,57400,57400,0
|
|
20230711,175200,217074171400,57400,57400,57400,57400,0
|
|
20230711,175100,217074171400,57400,57400,57400,57400,0
|
|
20230711,175000,217074171400,57400,57400,57400,57400,0
|
|
20230711,174900,217074171400,57400,57400,57400,57400,0
|
|
20230711,174800,217074171400,57400,57400,57400,57400,0
|
|
20230711,174700,217074171400,57400,57400,57400,57400,0
|
|
20230711,174600,217074171400,57400,57400,57400,57400,0
|
|
20230711,174500,217074171400,57400,57400,57400,57400,0
|
|
20230711,174400,217074171400,57400,57400,57400,57400,0
|
|
20230711,174300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,174200,217074171400,57400,57400,57400,57400,0
|
|
20230711,174100,217074171400,57400,57400,57400,57400,0
|
|
20230711,174000,217074171400,57400,57400,57400,57400,0
|
|
20230711,173900,217074171400,57400,57400,57400,57400,0
|
|
20230711,173800,217074171400,57400,57400,57400,57400,0
|
|
20230711,173700,217074171400,57400,57400,57400,57400,0
|
|
20230711,173600,217074171400,57400,57400,57400,57400,0
|
|
20230711,173500,217074171400,57400,57400,57400,57400,0
|
|
20230711,173400,217074171400,57400,57400,57400,57400,0
|
|
20230711,173300,217074171400,57400,57400,57400,57400,0
|
|
20230711,173200,217074171400,57400,57400,57400,57400,0
|
|
20230711,173100,217074171400,57400,57400,57400,57400,0
|
|
20230711,173000,217074171400,57400,57400,57400,57400,0
|
|
20230711,172900,217074171400,57400,57400,57400,57400,0
|
|
20230711,172800,217074171400,57400,57400,57400,57400,0
|
|
20230711,172700,217074171400,57400,57400,57400,57400,0
|
|
20230711,172600,217074171400,57400,57400,57400,57400,0
|
|
20230711,172500,217074171400,57400,57400,57400,57400,0
|
|
20230711,172400,217074171400,57400,57400,57400,57400,0
|
|
20230711,172300,217074171400,57400,57400,57400,57400,0
|
|
20230711,172200,217074171400,57400,57400,57400,57400,0
|
|
20230711,172100,217074171400,57400,57400,57400,57400,0
|
|
20230711,172000,217074171400,57400,57400,57400,57400,0
|
|
20230711,171900,217074171400,57400,57400,57400,57400,0
|
|
20230711,171800,217074171400,57400,57400,57400,57400,0
|
|
20230711,171700,217074171400,57400,57400,57400,57400,0
|
|
20230711,171600,217074171400,57400,57400,57400,57400,0
|
|
20230711,171500,217074171400,57400,57400,57400,57400,0
|
|
20230711,171400,217074171400,57400,57400,57400,57400,0
|
|
20230711,171300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,171200,217074171400,57400,57400,57400,57400,0
|
|
20230711,171100,217074171400,57400,57400,57400,57400,0
|
|
20230711,171000,217074171400,57400,57400,57400,57400,0
|
|
20230711,170900,217074171400,57400,57400,57400,57400,0
|
|
20230711,170800,217074171400,57400,57400,57400,57400,0
|
|
20230711,170700,217074171400,57400,57400,57400,57400,0
|
|
20230711,170600,217074171400,57400,57400,57400,57400,0
|
|
20230711,170500,217074171400,57400,57400,57400,57400,0
|
|
20230711,170400,217074171400,57400,57400,57400,57400,0
|
|
20230711,170300,217074171400,57400,57400,57400,57400,0
|
|
20230711,170200,217074171400,57400,57400,57400,57400,0
|
|
20230711,170100,217074171400,57400,57400,57400,57400,0
|
|
20230711,170000,217074171400,57400,57400,57400,57400,0
|
|
20230711,165900,217074171400,57400,57400,57400,57400,0
|
|
20230711,165800,217074171400,57400,57400,57400,57400,0
|
|
20230711,165700,217074171400,57400,57400,57400,57400,0
|
|
20230711,165600,217074171400,57400,57400,57400,57400,0
|
|
20230711,165500,217074171400,57400,57400,57400,57400,0
|
|
20230711,165400,217074171400,57400,57400,57400,57400,0
|
|
20230711,165300,217074171400,57400,57400,57400,57400,0
|
|
20230711,165200,217074171400,57400,57400,57400,57400,0
|
|
20230711,165100,217074171400,57400,57400,57400,57400,0
|
|
20230711,165000,217074171400,57400,57400,57400,57400,0
|
|
20230711,164900,217074171400,57400,57400,57400,57400,0
|
|
20230711,164800,217074171400,57400,57400,57400,57400,0
|
|
20230711,164700,217074171400,57400,57400,57400,57400,0
|
|
20230711,164600,217074171400,57400,57400,57400,57400,0
|
|
20230711,164500,217074171400,57400,57400,57400,57400,0
|
|
20230711,164400,217074171400,57400,57400,57400,57400,0
|
|
20230711,164300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,164200,217074171400,57400,57400,57400,57400,0
|
|
20230711,164100,217074171400,57400,57400,57400,57400,0
|
|
20230711,164000,217074171400,57400,57400,57400,57400,0
|
|
20230711,163900,217074171400,57400,57400,57400,57400,0
|
|
20230711,163800,217074171400,57400,57400,57400,57400,0
|
|
20230711,163700,217074171400,57400,57400,57400,57400,0
|
|
20230711,163600,217074171400,57400,57400,57400,57400,0
|
|
20230711,163500,217074171400,57400,57400,57400,57400,0
|
|
20230711,163400,217074171400,57400,57400,57400,57400,0
|
|
20230711,163300,217074171400,57400,57400,57400,57400,0
|
|
20230711,163200,217074171400,57400,57400,57400,57400,0
|
|
20230711,163100,217074171400,57400,57400,57400,57400,0
|
|
20230711,163000,217074171400,57400,57400,57400,57400,0
|
|
20230711,162900,217074171400,57400,57400,57400,57400,0
|
|
20230711,162800,217074171400,57400,57400,57400,57400,0
|
|
20230711,162700,217074171400,57400,57400,57400,57400,0
|
|
20230711,162600,217074171400,57400,57400,57400,57400,0
|
|
20230711,162500,217074171400,57400,57400,57400,57400,0
|
|
20230711,162400,217074171400,57400,57400,57400,57400,0
|
|
20230711,162300,217074171400,57400,57400,57400,57400,0
|
|
20230711,162200,217074171400,57400,57400,57400,57400,0
|
|
20230711,162100,217074171400,57400,57400,57400,57400,0
|
|
20230711,162000,217074171400,57400,57400,57400,57400,0
|
|
20230711,161900,217074171400,57400,57400,57400,57400,0
|
|
20230711,161800,217074171400,57400,57400,57400,57400,0
|
|
20230711,161700,217074171400,57400,57400,57400,57400,0
|
|
20230711,161600,217074171400,57400,57400,57400,57400,0
|
|
20230711,161500,217074171400,57400,57400,57400,57400,0
|
|
20230711,161400,217074171400,57400,57400,57400,57400,0
|
|
20230711,161300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,161200,217074171400,57400,57400,57400,57400,0
|
|
20230711,161100,217074171400,57400,57400,57400,57400,0
|
|
20230711,161000,217074171400,57400,57400,57400,57400,0
|
|
20230711,160900,217074171400,57400,57400,57400,57400,0
|
|
20230711,160800,217074171400,57400,57400,57400,57400,0
|
|
20230711,160700,217074171400,57400,57400,57400,57400,0
|
|
20230711,160600,217074171400,57400,57400,57400,57400,0
|
|
20230711,160500,217074171400,57400,57400,57400,57400,0
|
|
20230711,160400,217074171400,57400,57400,57400,57400,0
|
|
20230711,160300,217074171400,57400,57400,57400,57400,0
|
|
20230711,160200,217074171400,57400,57400,57400,57400,0
|
|
20230711,160100,217074171400,57400,57400,57400,57400,0
|
|
20230711,160000,217074171400,57400,57400,57400,57400,0
|
|
20230711,155900,217074171400,57400,57400,57400,57400,0
|
|
20230711,155800,217074171400,57400,57400,57400,57400,0
|
|
20230711,155700,217074171400,57400,57400,57400,57400,0
|
|
20230711,155600,217074171400,57400,57400,57400,57400,0
|
|
20230711,155500,217074171400,57400,57400,57400,57400,0
|
|
20230711,155400,217074171400,57400,57400,57400,57400,0
|
|
20230711,155300,217074171400,57400,57400,57400,57400,0
|
|
20230711,155200,217074171400,57400,57400,57400,57400,0
|
|
20230711,155100,217074171400,57400,57400,57400,57400,0
|
|
20230711,155000,217074171400,57400,57400,57400,57400,0
|
|
20230711,154900,217074171400,57400,57400,57400,57400,0
|
|
20230711,154800,217074171400,57400,57400,57400,57400,0
|
|
20230711,154700,217074171400,57400,57400,57400,57400,0
|
|
20230711,154600,217074171400,57400,57400,57400,57400,0
|
|
20230711,154500,217074171400,57400,57400,57400,57400,0
|
|
20230711,154400,217074171400,57400,57400,57400,57400,0
|
|
20230711,154300,217074171400,57400,57400,57400,57400,36835
|
|
20230711,154200,217074171400,57400,57400,57400,57400,0
|
|
20230711,154100,217074171400,57400,57400,57400,57400,0
|
|
20230711,154000,217074171400,57400,57400,57400,57400,0
|
|
20230711,153900,217074171400,57400,57400,57400,57400,0
|
|
20230711,153800,217074171400,57400,57400,57400,57400,0
|
|
20230711,153700,217074171400,57400,57400,57400,57400,0
|
|
20230711,153600,217074171400,57400,57400,57400,57400,0
|
|
20230711,153500,217074171400,57400,57400,57400,57400,0
|
|
20230711,153400,217074171400,57400,57400,57400,57400,0
|
|
20230711,153300,217074171400,57400,57400,57400,57400,0
|
|
20230711,153200,217074171400,57400,57400,57400,57400,0
|
|
20230711,153100,217074171400,57400,57400,57400,57400,0
|
|
20230711,153000,217074171400,57400,57400,57400,57400,36835
|
|
20230711,152900,214959842400,57300,57300,57300,57300,0
|
|
20230711,152800,214959842400,57300,57300,57300,57300,0
|
|
20230711,152700,214959842400,57300,57300,57300,57300,0
|
|
20230711,152600,214959842400,57300,57300,57300,57300,0
|
|
20230711,152500,214959842400,57300,57300,57300,57300,0
|
|
20230711,152400,214959842400,57300,57300,57300,57300,0
|
|
20230711,152300,214959842400,57300,57300,57300,57300,0
|
|
20230711,152200,214959842400,57300,57300,57300,57300,0
|
|
20230711,152100,214959842400,57300,57300,57300,57300,0
|
|
20230711,152000,214959842400,57300,57300,57300,57300,0
|
|
20230711,151900,214959842400,57300,57300,57400,57200,11393
|
|
20230711,151800,214307251100,57300,57400,57400,57300,2762
|
|
20230711,151700,214148951800,57300,57400,57400,57300,5676
|
|
20230711,151600,213823633300,57300,57400,57500,57300,2688
|
|
20230711,151500,213669428600,57400,57400,57500,57400,6321
|
|
20230711,151400,213306284400,57500,57400,57500,57400,2166
|
|
20230711,151300,213181770200,57400,57400,57500,57300,8067
|
|
20230711,151200,212718920900,57400,57400,57400,57300,6585
|
|
20230711,151100,212340982700,57400,57400,57400,57300,4791
|
|
20230711,151000,212066124700,57400,57300,57400,57200,7226
|
|
20230711,150900,211652136100,57200,57300,57400,57200,5194
|
|
20230711,150800,211354541700,57300,57400,57400,57300,1317
|
|
20230711,150700,211278986700,57400,57300,57400,57300,2562
|
|
20230711,150600,211132138100,57300,57400,57400,57300,2761
|
|
20230711,150500,210973904900,57400,57400,57400,57300,3223
|
|
20230711,150400,210788945000,57400,57300,57500,57200,5608
|
|
20230711,150300,210467304000,57300,57300,57500,57300,14486
|
|
20230711,150200,209636619500,57300,57200,57300,57100,3274
|
|
20230711,150100,209449330900,57200,57100,57200,57100,1909
|
|
20230711,150000,209340281200,57100,57100,57200,57000,3882
|
|
20230711,145900,209118684900,57000,57100,57100,57000,1090
|
|
20230711,145800,209056462800,57100,57000,57100,56900,2099
|
|
20230711,145700,208936805700,57000,56900,57000,56900,1179
|
|
20230711,145600,208869662600,56900,56900,57000,56900,2296
|
|
20230711,145500,208738885200,56900,56900,57000,56900,2809
|
|
20230711,145400,208579033000,57000,57000,57000,56900,1568
|
|
20230711,145300,208489682100,57000,57000,57000,56800,2222
|
|
20230711,145200,208363204800,56900,57000,57000,56900,3343
|
|
20230711,145100,208172853300,57000,56900,57000,56900,6067
|
|
20230711,145000,207827589700,56900,57100,57200,56900,5507
|
|
20230711,144900,207513611400,57100,57200,57200,57100,1604
|
|
20230711,144800,207421904500,57200,57000,57200,57000,2180
|
|
20230711,144700,207297446900,57000,57100,57200,56900,5971
|
|
20230711,144600,206956874400,57100,57200,57200,57000,3086
|
|
20230711,144500,206780578300,57200,57200,57300,57100,7120
|
|
20230711,144400,206373057000,57200,57000,57200,57000,5937
|
|
20230711,144300,206033920000,56900,57000,57100,56900,2388
|
|
20230711,144200,205897809200,57000,57100,57100,56900,3844
|
|
20230711,144100,205678685600,57100,57000,57100,56900,1150
|
|
20230711,144000,205613137900,57000,57100,57100,56900,3368
|
|
20230711,143900,205421135200,57100,57100,57100,57000,1937
|
|
20230711,143800,205310692100,57100,57100,57100,57000,1244
|
|
20230711,143700,205239759000,57000,57100,57200,57000,6195
|
|
20230711,143600,204886201600,57100,57000,57200,56900,7136
|
|
20230711,143500,204479273000,57000,56900,57000,56800,4639
|
|
20230711,143400,204215274300,56800,56800,56900,56800,2051
|
|
20230711,143300,204098677200,56900,56700,56900,56700,3550
|
|
20230711,143200,203897128400,56800,56900,57000,56700,3543
|
|
20230711,143100,203695979300,56900,56900,56900,56800,2981
|
|
20230711,143000,203526496200,56800,56600,56900,56500,9886
|
|
20230711,142900,202966196000,56600,56600,56800,56500,6039
|
|
20230711,142800,202624396300,56700,56700,56800,56600,12038
|
|
20230711,142700,201942426100,56800,56700,56900,56700,4121
|
|
20230711,142600,201708470800,56800,56900,57000,56700,6652
|
|
20230711,142500,201330751700,56900,56900,57000,56700,6308
|
|
20230711,142400,200972171700,56800,56800,56900,56700,8157
|
|
20230711,142300,200508996900,56900,56900,57100,56800,6436
|
|
20230711,142200,200142730000,57000,57100,57200,56800,28061
|
|
20230711,142100,198543984600,57100,57300,57300,57000,7603
|
|
20230711,142000,198109448900,57300,57400,57500,57300,3674
|
|
20230711,141900,197898722300,57400,57500,57500,57400,2256
|
|
20230711,141800,197769193000,57500,57500,57600,57400,1397
|
|
20230711,141700,197688896700,57500,57600,57700,57500,2251
|
|
20230711,141600,197559289500,57600,57300,57600,57300,2379
|
|
20230711,141500,197422538400,57300,57200,57400,57200,5467
|
|
20230711,141400,197109368900,57200,57300,57300,57200,3742
|
|
20230711,141300,196895293800,57200,57400,57400,57200,2142
|
|
20230711,141200,196772547100,57400,57400,57500,57300,4090
|
|
20230711,141100,196538033000,57400,57400,57500,57300,1458
|
|
20230711,141000,196454340300,57500,57400,57500,57100,6569
|
|
20230711,140900,196077917100,57400,57400,57500,57400,1507
|
|
20230711,140800,195991365900,57400,57400,57500,57400,4772
|
|
20230711,140700,195717120900,57300,57100,57400,57100,5264
|
|
20230711,140600,195416110500,57200,57100,57200,57000,16150
|
|
20230711,140500,194493776000,57200,57300,57400,57200,10028
|
|
20230711,140400,193919660200,57200,57300,57400,57200,10934
|
|
20230711,140300,193293165300,57300,57700,57700,57300,14720
|
|
20230711,140200,192446804900,57700,57800,57800,57600,2943
|
|
20230711,140100,192277085700,57700,57900,57900,57700,1471
|
|
20230711,140000,192192101500,57900,57900,57900,57800,1198
|
|
20230711,135900,192122828300,57800,57800,57900,57800,1553
|
|
20230711,135800,192033040400,57800,57900,57900,57800,1535
|
|
20230711,135700,191944280000,57900,58000,58000,57800,2749
|
|
20230711,135600,191784998400,58000,58000,58100,58000,2017
|
|
20230711,135500,191667904000,58100,57900,58100,57800,6428
|
|
20230711,135400,191295326100,57900,57900,57900,57800,1340
|
|
20230711,135300,191217799700,57900,57800,57900,57700,2649
|
|
20230711,135200,191064643500,57700,57600,57800,57600,5002
|
|
20230711,135100,190775985400,57600,57700,57700,57600,3203
|
|
20230711,135000,190591379400,57700,57700,57800,57700,2891
|
|
20230711,134900,190424566400,57700,57800,57800,57700,1768
|
|
20230711,134800,190322543200,57700,57800,57900,57700,3401
|
|
20230711,134700,190125937100,57800,57800,57900,57800,1363
|
|
20230711,134600,190047148900,57900,57900,58000,57800,710
|
|
20230711,134500,190006048200,58000,58000,58000,57800,2148
|
|
20230711,134400,189881670200,57900,57900,58000,57900,935
|
|
20230711,134300,189827511900,58000,58000,58000,57900,660
|
|
20230711,134200,189789255400,58000,57900,58000,57900,501
|
|
20230711,134100,189760229100,57900,58000,58000,57800,1453
|
|
20230711,134000,189676093700,57800,57800,58000,57700,4178
|
|
20230711,133900,189434628900,57800,57800,57900,57700,8600
|
|
20230711,133800,188937774300,57900,57900,57900,57800,1769
|
|
20230711,133700,188835507000,57800,58100,58100,57800,6523
|
|
20230711,133600,188457680200,58000,58100,58100,58000,4056
|
|
20230711,133500,188222330700,58100,58100,58200,58000,4886
|
|
20230711,133400,187938853200,58100,58100,58200,58100,2354
|
|
20230711,133300,187802061400,58200,58300,58300,58100,3075
|
|
20230711,133200,187622960500,58300,58300,58400,58300,1539
|
|
20230711,133100,187533212000,58300,58300,58400,58300,1744
|
|
20230711,133000,187431467100,58300,58400,58400,58200,2005
|
|
20230711,132900,187314500100,58400,58200,58400,58200,4093
|
|
20230711,132800,187076038400,58200,58200,58300,58200,1128
|
|
20230711,132700,187010306200,58200,58200,58300,58200,1944
|
|
20230711,132600,186897132600,58200,58300,58300,58200,915
|
|
20230711,132500,186843823900,58200,58200,58300,58100,2203
|
|
20230711,132400,186715648800,58200,58200,58200,58100,1024
|
|
20230711,132300,186656125100,58100,58100,58300,58000,6648
|
|
20230711,132200,186269450400,58000,58100,58200,58000,3464
|
|
20230711,132100,186068193800,58100,58100,58200,58100,2725
|
|
20230711,132000,185909849200,58100,58100,58200,58100,1358
|
|
20230711,131900,185830945700,58100,58300,58300,58100,3044
|
|
20230711,131800,185653908400,58200,58300,58300,58200,1656
|
|
20230711,131700,185557511800,58200,58100,58300,58100,4223
|
|
20230711,131600,185311589100,58100,58100,58200,58000,3564
|
|
20230711,131500,185104443800,58100,58200,58300,58000,2143
|
|
20230711,131400,184979851000,58300,58400,58500,58200,6692
|
|
20230711,131300,184589812300,58400,58300,58500,58200,5256
|
|
20230711,131200,184283257700,58300,58400,58500,58200,1875
|
|
20230711,131100,184173846000,58400,58200,58400,58200,6041
|
|
20230711,131000,183821744900,58200,58300,58400,57900,7255
|
|
20230711,130900,183400068900,58300,58300,58400,57800,27376
|
|
20230711,130800,181809477400,58300,58400,58500,58200,5562
|
|
20230711,130700,181485113600,58500,58500,58500,58300,2314
|
|
20230711,130600,181349958700,58400,58500,58500,58400,2245
|
|
20230711,130500,181218800300,58400,58400,58500,58400,888
|
|
20230711,130400,181166925700,58400,58300,58500,58300,2842
|
|
20230711,130300,181000911800,58400,58400,58400,58300,2552
|
|
20230711,130200,180852075100,58400,58500,58500,58300,4231
|
|
20230711,130100,180605211100,58500,58300,58500,58300,3420
|
|
20230711,130000,180405517900,58300,58400,58400,58200,8272
|
|
20230711,125900,179923300300,58300,58600,58600,58300,13586
|
|
20230711,125800,179128995400,58500,58800,58800,58500,5675
|
|
20230711,125700,178796642600,58700,58700,58800,58600,2713
|
|
20230711,125600,178637399200,58700,58800,58800,58500,6989
|
|
20230711,125500,178227324700,58700,58700,58800,58700,3162
|
|
20230711,125400,178041666300,58700,58600,58800,58600,3843
|
|
20230711,125300,177816225600,58600,58900,59000,58600,6921
|
|
20230711,125200,177409275100,58900,58900,59000,58900,1383
|
|
20230711,125100,177327773900,58900,58900,59000,58900,3050
|
|
20230711,125000,177147960300,58900,58900,59000,58800,3003
|
|
20230711,124900,176971081000,58900,58900,59000,58900,2768
|
|
20230711,124800,176808029100,58900,58900,59000,58900,1022
|
|
20230711,124700,176747814000,58900,58900,59000,58900,2825
|
|
20230711,124600,176581353800,59000,58800,59000,58800,1913
|
|
20230711,124500,176468654400,58900,58900,59000,58800,4450
|
|
20230711,124400,176206725400,58900,59000,59100,58900,4401
|
|
20230711,124300,175947253200,59100,59000,59100,58900,4151
|
|
20230711,124200,175702370300,59000,59000,59100,59000,3189
|
|
20230711,124100,175514184000,59000,59300,59300,59000,6490
|
|
20230711,124000,175130149300,59300,59200,59300,59100,6058
|
|
20230711,123900,174771484500,59200,59200,59300,59100,5915
|
|
20230711,123800,174421306100,59200,59200,59300,59100,14183
|
|
20230711,123700,173581649800,59200,58900,59200,58900,14104
|
|
20230711,123600,172748369400,58900,58900,59000,58900,1515
|
|
20230711,123500,172659073300,59000,58800,59000,58700,9311
|
|
20230711,123400,172111255600,58800,58700,58800,58700,4280
|
|
20230711,123300,171859995500,58700,58800,58900,58700,3881
|
|
20230711,123200,171631950900,58800,58900,58900,58800,1462
|
|
20230711,123100,171545948900,58900,58900,58900,58800,2372
|
|
20230711,123000,171406300700,58800,59000,59000,58800,2775
|
|
20230711,122900,171242915000,58900,59000,59100,58900,6265
|
|
20230711,122800,170873152900,59000,59100,59100,59000,2907
|
|
20230711,122700,170701574500,59100,59000,59100,58900,4278
|
|
20230711,122600,170448992000,59000,59100,59100,58900,6322
|
|
20230711,122500,170075918500,59000,58800,59100,58800,8528
|
|
20230711,122400,169573227900,58800,58800,58900,58800,2099
|
|
20230711,122300,169449746700,58800,58800,58800,58700,3726
|
|
20230711,122200,169230785900,58800,58800,58800,58700,2973
|
|
20230711,122100,169056173000,58800,58500,58800,58500,5558
|
|
20230711,122000,168730009100,58500,58700,58700,58400,5981
|
|
20230711,121900,168379952300,58700,58900,58900,58700,5474
|
|
20230711,121800,168058276400,58900,58800,58900,58700,3863
|
|
20230711,121700,167831190700,58700,58800,58800,58500,9128
|
|
20230711,121600,167295627900,58700,58900,59000,58700,6890
|
|
20230711,121500,166890143900,58900,59200,59200,58900,9166
|
|
20230711,121400,166349080000,59200,59000,59200,59000,4742
|
|
20230711,121300,166069047300,59000,59100,59200,58900,9884
|
|
20230711,121200,165485228500,59100,59200,59300,58900,10935
|
|
20230711,121100,164838627800,59300,59300,59300,59200,4471
|
|
20230711,121000,164573724400,59300,59100,59300,59100,8884
|
|
20230711,120900,164047828500,59100,59000,59200,59000,8420
|
|
20230711,120800,163550261500,59100,59000,59100,58900,7458
|
|
20230711,120700,163110199400,59000,59100,59100,58900,6341
|
|
20230711,120600,162735942800,59100,59100,59200,59000,6301
|
|
20230711,120500,162363440200,59200,59100,59200,59000,7982
|
|
20230711,120400,161891708800,59100,59300,59300,59000,15751
|
|
20230711,120300,160960595400,59300,59200,59300,59100,15988
|
|
20230711,120200,160014372600,59100,59000,59200,58900,41897
|
|
20230711,120100,157540028100,58900,58600,59000,58600,39276
|
|
20230711,120000,155227813700,58700,58700,58700,58500,5922
|
|
20230711,115900,154880709300,58700,58700,58800,58500,7661
|
|
20230711,115800,154431094300,58700,58700,58700,58600,7858
|
|
20230711,115700,153969989300,58600,58400,58600,58400,13201
|
|
20230711,115600,153197141200,58400,58500,58500,58400,1502
|
|
20230711,115500,153109379600,58400,58400,58500,58400,1306
|
|
20230711,115400,153033056600,58400,58400,58500,58400,1456
|
|
20230711,115300,152947919800,58400,58300,58400,58300,1444
|
|
20230711,115200,152863600300,58300,58400,58500,58300,2875
|
|
20230711,115100,152695689000,58400,58500,58500,58400,769
|
|
20230711,115000,152650729800,58500,58500,58600,58400,2521
|
|
20230711,114900,152503228300,58600,58500,58600,58500,3103
|
|
20230711,114800,152321485600,58500,58400,58600,58400,2747
|
|
20230711,114700,152160835000,58400,58500,58500,58200,4308
|
|
20230711,114600,151909421200,58500,58600,58600,58400,6344
|
|
20230711,114500,151538045200,58600,58000,58600,58000,22783
|
|
20230711,114400,150206631700,58100,58100,58200,58000,1758
|
|
20230711,114300,150104580300,58100,58100,58200,58000,2035
|
|
20230711,114200,149986403100,58100,58200,58200,58100,1018
|
|
20230711,114100,149927228900,58200,58200,58200,58100,3702
|
|
20230711,114000,149712033900,58200,58300,58400,58200,1929
|
|
20230711,113900,149599720900,58300,58200,58400,58200,3678
|
|
20230711,113800,149385364400,58200,58100,58300,58100,1425
|
|
20230711,113700,149302435700,58200,58300,58300,58100,2708
|
|
20230711,113600,149144790600,58300,58300,58400,58200,4993
|
|
20230711,113500,148853840100,58300,58400,58500,58300,6865
|
|
20230711,113400,148452961900,58400,58400,58500,58300,7539
|
|
20230711,113300,148012711700,58400,58400,58400,58300,3618
|
|
20230711,113200,147801514300,58400,58300,58400,58200,2746
|
|
20230711,113100,147641425500,58300,58300,58400,58200,4144
|
|
20230711,113000,147399869000,58300,58100,58400,58000,10471
|
|
20230711,112900,146790298600,58100,58000,58100,58000,1688
|
|
20230711,112800,146692378100,58100,58100,58100,58000,1903
|
|
20230711,112700,146581959000,58100,58000,58100,58000,2843
|
|
20230711,112600,146416993000,58000,58200,58200,58000,3689
|
|
20230711,112500,146202655900,58200,58200,58300,58200,2633
|
|
20230711,112400,146049403600,58200,58200,58300,58200,1066
|
|
20230711,112300,145987324400,58200,58200,58300,58100,4221
|
|
20230711,112200,145741693000,58200,58200,58300,58100,4575
|
|
20230711,112100,145475472800,58300,58400,58400,58300,6231
|
|
20230711,112000,145112072000,58300,58400,58400,58300,3282
|
|
20230711,111900,144920660100,58400,58400,58400,58300,2323
|
|
20230711,111800,144785068500,58300,58300,58400,58200,9061
|
|
20230711,111700,144257009100,58300,58300,58300,58100,7368
|
|
20230711,111600,143827752800,58300,58300,58300,58100,7273
|
|
20230711,111500,143404320100,58300,58000,58300,57900,10865
|
|
20230711,111400,142773022400,58000,57900,58000,57800,1927
|
|
20230711,111300,142661472300,57900,57900,58000,57900,2561
|
|
20230711,111200,142513164300,58000,58100,58100,57900,2497
|
|
20230711,111100,142368339500,57900,57900,58100,57900,1739
|
|
20230711,111000,142267488600,58100,58000,58100,57900,3299
|
|
20230711,110900,142076198800,58000,58000,58000,57900,4143
|
|
20230711,110800,141835912100,58000,58000,58100,57900,6103
|
|
20230711,110700,141481857100,58000,57900,58000,57800,5513
|
|
20230711,110600,141162510600,57800,57800,57900,57800,3227
|
|
20230711,110500,140975911100,57800,57600,57900,57500,5223
|
|
20230711,110400,140674413200,57500,57500,57600,57400,2082
|
|
20230711,110300,140554708200,57500,57600,57700,57500,2956
|
|
20230711,110200,140384515700,57600,57600,57800,57600,1838
|
|
20230711,110100,140278488600,57700,57800,57800,57600,4094
|
|
20230711,110000,140042180800,57700,57600,57800,57500,2979
|
|
20230711,105900,139870405600,57600,57600,57600,57500,3336
|
|
20230711,105800,139678412500,57600,57400,57600,57200,14447
|
|
20230711,105700,138849975200,57300,57700,57700,57300,14303
|
|
20230711,105600,138027835100,57600,57700,57700,57600,4892
|
|
20230711,105500,137745775600,57700,57700,57800,57600,2779
|
|
20230711,105400,137585432600,57800,57700,57800,57700,1265
|
|
20230711,105300,137512407700,57800,57800,57800,57700,1576
|
|
20230711,105200,137421385300,57800,57800,58000,57700,4914
|
|
20230711,105100,137137311000,57800,57800,57900,57700,2719
|
|
20230711,105000,136980137200,57800,57800,57900,57800,3352
|
|
20230711,104900,136786312000,57800,58000,58000,57800,2170
|
|
20230711,104800,136660653400,58000,58000,58100,57900,5114
|
|
20230711,104700,136363914300,58100,57900,58200,57900,9506
|
|
20230711,104600,135811933500,57900,57900,58000,57800,1741
|
|
20230711,104500,135711131200,57900,57700,57900,57700,3567
|
|
20230711,104400,135505065100,57700,57700,57800,57600,8404
|
|
20230711,104300,135020319300,57800,57700,57800,57600,7780
|
|
20230711,104200,134571613200,57800,57700,57800,57700,2849
|
|
20230711,104100,134407142700,57700,57900,58000,57700,5006
|
|
20230711,104000,134117590900,57900,57900,58100,57900,4411
|
|
20230711,103900,133861911600,57900,57700,57900,57700,4617
|
|
20230711,103800,133595030800,57800,57900,58000,57700,7576
|
|
20230711,103700,133157022600,57900,57900,58000,57600,15382
|
|
20230711,103600,132267421200,57900,58100,58100,57900,4662
|
|
20230711,103500,131996968000,58100,58300,58300,58000,3829
|
|
20230711,103400,131774654600,58100,58200,58300,58000,5000
|
|
20230711,103300,131483565500,58200,58300,58300,58100,6581
|
|
20230711,103200,131100132100,58300,58300,58400,58200,8447
|
|
20230711,103100,130607753400,58200,58000,58300,57900,13100
|
|
20230711,103000,129846919700,58000,58100,58100,58000,3633
|
|
20230711,102900,129635944200,58100,58100,58200,58000,9160
|
|
20230711,102800,129103681100,58100,57800,58200,57700,10302
|
|
20230711,102700,128506430100,57700,57600,57800,57500,6620
|
|
20230711,102600,128124384200,57600,57700,57800,57500,6250
|
|
20230711,102500,127764109700,57700,57700,57900,57600,9528
|
|
20230711,102400,127213732400,57700,57600,57800,57500,7855
|
|
20230711,102300,126761076200,57600,57600,57700,57300,23482
|
|
20230711,102200,125411262600,57500,57900,57900,57500,30464
|
|
20230711,102100,123656929400,57800,57900,58000,57800,12922
|
|
20230711,102000,122908307200,57800,58000,58200,57700,16649
|
|
20230711,101900,121945015600,58000,58300,58400,57900,14958
|
|
20230711,101800,121075182300,58400,58300,58400,58200,3616
|
|
20230711,101700,120864290200,58300,58400,58500,58200,6913
|
|
20230711,101600,120461087500,58500,58700,58800,58400,8879
|
|
20230711,101500,119941542500,58700,58100,58800,58100,28190
|
|
20230711,101400,118291360700,58100,58200,58300,58100,5588
|
|
20230711,101300,117966329300,58300,58100,58300,58100,8296
|
|
20230711,101200,117483500000,58100,58000,58300,57800,13887
|
|
20230711,101100,116677649900,57900,58200,58300,57800,25606
|
|
20230711,101000,115191309800,58200,58100,58300,58100,10491
|
|
20230711,100900,114581009500,58100,58200,58300,58100,8366
|
|
20230711,100800,114094277400,58100,58500,58600,58100,12516
|
|
20230711,100700,113364438800,58500,58600,58800,58500,9913
|
|
20230711,100600,112783041400,58700,58200,58800,58200,19227
|
|
20230711,100500,111658089100,58200,58300,58400,58100,9608
|
|
20230711,100400,111098378500,58300,58300,58400,58200,10480
|
|
20230711,100300,110487253100,58300,58300,58500,58200,22783
|
|
20230711,100200,109159116900,58300,58000,58400,57900,20423
|
|
20230711,100100,107972896800,57900,58200,58400,57900,49894
|
|
20230711,100000,105076488100,58300,58700,58800,58100,35670
|
|
20230711,095900,102995366100,58700,58600,58900,58500,16840
|
|
20230711,095800,102007666000,58600,59000,59000,58500,27077
|
|
20230711,095700,100417104900,58900,59100,59200,58800,19224
|
|
20230711,095600,99283229900,59200,59400,59500,59000,20225
|
|
20230711,095500,98084627500,59500,59500,59600,59300,38302
|
|
20230711,095400,95805409800,59500,58900,59500,58700,54768
|
|
20230711,095300,92562850500,58900,58900,59000,58800,13953
|
|
20230711,095200,91740728800,58900,58700,59000,58700,19540
|
|
20230711,095100,90591830900,58700,58800,58900,58600,21603
|
|
20230711,095000,89321901100,58800,59100,59200,58800,38366
|
|
20230711,094900,87059917600,59100,58900,59100,58400,59313
|
|
20230711,094800,83574844900,58900,59800,59900,58600,84874
|
|
20230711,094700,78548814900,59900,59600,59900,59400,68033
|
|
20230711,094600,74490669300,59600,58800,59600,58800,102512
|
|
20230711,094500,68425968300,58800,58900,58900,58500,48122
|
|
20230711,094400,65599526900,58900,58500,58900,58400,75036
|
|
20230711,094300,61193250000,58500,58100,58500,57900,76645
|
|
20230711,094200,56720843500,58000,58100,58100,58000,19578
|
|
20230711,094100,55583662500,58100,58100,58100,58100,0
|
|
20230711,094000,55583662500,58100,57700,58200,57600,63367
|
|
20230711,093900,51904969200,57600,57700,57900,57300,28953
|
|
20230711,093800,50238180500,57800,57500,58000,57500,25121
|
|
20230711,093700,48784037000,57600,58100,58200,57500,45509
|
|
20230711,093600,46148962900,58000,57600,58100,57500,40373
|
|
20230711,093500,43811388500,57600,57800,57800,57500,29347
|
|
20230711,093400,42119217900,57800,58100,58200,57700,57224
|
|
20230711,093300,38801429200,58100,57400,58100,57300,77293
|
|
20230711,093200,34333615900,57400,57400,57500,57100,45281
|
|
20230711,093100,31736304600,57400,57000,57400,57000,71183
|
|
20230711,093000,27670168000,57000,56500,57000,56400,56439
|
|
20230711,092900,24465370700,56500,56200,56500,56000,18022
|
|
20230711,092800,23449918200,56100,56400,56400,56000,22889
|
|
20230711,092700,22162298100,56400,55700,56400,55700,32279
|
|
20230711,092600,20349051600,55700,55800,55900,55700,10173
|
|
20230711,092500,19781508200,55800,55700,55900,55700,5790
|
|
20230711,092400,19458308800,55800,56000,56100,55700,10403
|
|
20230711,092300,18876625700,56000,56200,56200,55800,18200
|
|
20230711,092200,17857182000,56200,56000,56200,56000,26445
|
|
20230711,092100,16373046600,56000,55800,56200,55800,39554
|
|
20230711,092000,14159059600,55900,55000,55900,54800,36081
|
|
20230711,091900,12162397900,55000,54400,55000,54300,20628
|
|
20230711,091800,11032961200,54300,54200,54500,54200,3989
|
|
20230711,091700,10816219200,54200,54600,54600,54200,4442
|
|
20230711,091600,10574706800,54600,54300,54700,54200,4663
|
|
20230711,091500,10320690500,54300,54200,54400,54000,4189
|
|
20230711,091400,10093539100,54100,54400,54500,54100,11818
|
|
20230711,091300,9452923200,54400,54800,54800,54400,4927
|
|
20230711,091200,9184260800,54700,54800,54900,54700,4364
|
|
20230711,091100,8945056000,54900,54600,55000,54400,17535
|
|
20230711,091000,7983868700,54600,54400,54600,54300,8503
|
|
20230711,090900,7521110300,54500,54700,54900,54400,19196
|
|
20230711,090800,6470854700,54800,55100,55200,54500,21535
|
|
20230711,090700,5288901200,55100,54400,55200,54400,25341
|
|
20230711,090600,3899262100,54400,53900,54500,53900,14592
|
|
20230711,090500,3106834800,54000,53400,54000,53300,15329
|
|
20230711,090400,2284213500,53500,53500,53600,53400,6668
|
|
20230711,090300,1927436100,53500,53600,53700,53400,7200
|
|
20230711,090200,1541774400,53600,53400,53600,53300,12697
|
|
20230711,090100,863123200,53400,53400,53500,53300,7550
|
|
20230711,090000,459963500,53400,53000,53400,53000,8598
|