586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,184200,109566781300,56500,56500,56500,56500,0
|
|
20230712,184100,109566781300,56500,56500,56500,56500,0
|
|
20230712,184000,109566781300,56500,56500,56500,56500,0
|
|
20230712,183900,109566781300,56500,56500,56500,56500,0
|
|
20230712,183800,109566781300,56500,56500,56500,56500,0
|
|
20230712,183700,109566781300,56500,56500,56500,56500,0
|
|
20230712,183600,109566781300,56500,56500,56500,56500,0
|
|
20230712,183500,109566781300,56500,56500,56500,56500,0
|
|
20230712,183400,109566781300,56500,56500,56500,56500,0
|
|
20230712,183300,109566781300,56500,56500,56500,56500,0
|
|
20230712,183200,109566781300,56500,56500,56500,56500,0
|
|
20230712,183100,109566781300,56500,56500,56500,56500,0
|
|
20230712,183000,109566781300,56500,56500,56500,56500,0
|
|
20230712,182900,109566781300,56500,56500,56500,56500,0
|
|
20230712,182800,109566781300,56500,56500,56500,56500,0
|
|
20230712,182700,109566781300,56500,56500,56500,56500,0
|
|
20230712,182600,109566781300,56500,56500,56500,56500,0
|
|
20230712,182500,109566781300,56500,56500,56500,56500,0
|
|
20230712,182400,109566781300,56500,56500,56500,56500,0
|
|
20230712,182300,109566781300,56500,56500,56500,56500,0
|
|
20230712,182200,109566781300,56500,56500,56500,56500,0
|
|
20230712,182100,109566781300,56500,56500,56500,56500,0
|
|
20230712,182000,109566781300,56500,56500,56500,56500,0
|
|
20230712,181900,109566781300,56500,56500,56500,56500,0
|
|
20230712,181800,109566781300,56500,56500,56500,56500,0
|
|
20230712,181700,109566781300,56500,56500,56500,56500,0
|
|
20230712,181600,109566781300,56500,56500,56500,56500,0
|
|
20230712,181500,109566781300,56500,56500,56500,56500,0
|
|
20230712,181400,109566781300,56500,56500,56500,56500,0
|
|
20230712,181300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,181200,109566781300,56500,56500,56500,56500,0
|
|
20230712,181100,109566781300,56500,56500,56500,56500,0
|
|
20230712,181000,109566781300,56500,56500,56500,56500,0
|
|
20230712,180900,109566781300,56500,56500,56500,56500,0
|
|
20230712,180800,109566781300,56500,56500,56500,56500,0
|
|
20230712,180700,109566781300,56500,56500,56500,56500,0
|
|
20230712,180600,109566781300,56500,56500,56500,56500,0
|
|
20230712,180500,109566781300,56500,56500,56500,56500,0
|
|
20230712,180400,109566781300,56500,56500,56500,56500,0
|
|
20230712,180300,109566781300,56500,56500,56500,56500,0
|
|
20230712,180200,109566781300,56500,56500,56500,56500,0
|
|
20230712,180100,109566781300,56500,56500,56500,56500,0
|
|
20230712,180000,109566781300,56500,56500,56500,56500,0
|
|
20230712,175900,109566781300,56500,56500,56500,56500,0
|
|
20230712,175800,109566781300,56500,56500,56500,56500,0
|
|
20230712,175700,109566781300,56500,56500,56500,56500,0
|
|
20230712,175600,109566781300,56500,56500,56500,56500,0
|
|
20230712,175500,109566781300,56500,56500,56500,56500,0
|
|
20230712,175400,109566781300,56500,56500,56500,56500,0
|
|
20230712,175300,109566781300,56500,56500,56500,56500,0
|
|
20230712,175200,109566781300,56500,56500,56500,56500,0
|
|
20230712,175100,109566781300,56500,56500,56500,56500,0
|
|
20230712,175000,109566781300,56500,56500,56500,56500,0
|
|
20230712,174900,109566781300,56500,56500,56500,56500,0
|
|
20230712,174800,109566781300,56500,56500,56500,56500,0
|
|
20230712,174700,109566781300,56500,56500,56500,56500,0
|
|
20230712,174600,109566781300,56500,56500,56500,56500,0
|
|
20230712,174500,109566781300,56500,56500,56500,56500,0
|
|
20230712,174400,109566781300,56500,56500,56500,56500,0
|
|
20230712,174300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,174200,109566781300,56500,56500,56500,56500,0
|
|
20230712,174100,109566781300,56500,56500,56500,56500,0
|
|
20230712,174000,109566781300,56500,56500,56500,56500,0
|
|
20230712,173900,109566781300,56500,56500,56500,56500,0
|
|
20230712,173800,109566781300,56500,56500,56500,56500,0
|
|
20230712,173700,109566781300,56500,56500,56500,56500,0
|
|
20230712,173600,109566781300,56500,56500,56500,56500,0
|
|
20230712,173500,109566781300,56500,56500,56500,56500,0
|
|
20230712,173400,109566781300,56500,56500,56500,56500,0
|
|
20230712,173300,109566781300,56500,56500,56500,56500,0
|
|
20230712,173200,109566781300,56500,56500,56500,56500,0
|
|
20230712,173100,109566781300,56500,56500,56500,56500,0
|
|
20230712,173000,109566781300,56500,56500,56500,56500,0
|
|
20230712,172900,109566781300,56500,56500,56500,56500,0
|
|
20230712,172800,109566781300,56500,56500,56500,56500,0
|
|
20230712,172700,109566781300,56500,56500,56500,56500,0
|
|
20230712,172600,109566781300,56500,56500,56500,56500,0
|
|
20230712,172500,109566781300,56500,56500,56500,56500,0
|
|
20230712,172400,109566781300,56500,56500,56500,56500,0
|
|
20230712,172300,109566781300,56500,56500,56500,56500,0
|
|
20230712,172200,109566781300,56500,56500,56500,56500,0
|
|
20230712,172100,109566781300,56500,56500,56500,56500,0
|
|
20230712,172000,109566781300,56500,56500,56500,56500,0
|
|
20230712,171900,109566781300,56500,56500,56500,56500,0
|
|
20230712,171800,109566781300,56500,56500,56500,56500,0
|
|
20230712,171700,109566781300,56500,56500,56500,56500,0
|
|
20230712,171600,109566781300,56500,56500,56500,56500,0
|
|
20230712,171500,109566781300,56500,56500,56500,56500,0
|
|
20230712,171400,109566781300,56500,56500,56500,56500,0
|
|
20230712,171300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,171200,109566781300,56500,56500,56500,56500,0
|
|
20230712,171100,109566781300,56500,56500,56500,56500,0
|
|
20230712,171000,109566781300,56500,56500,56500,56500,0
|
|
20230712,170900,109566781300,56500,56500,56500,56500,0
|
|
20230712,170800,109566781300,56500,56500,56500,56500,0
|
|
20230712,170700,109566781300,56500,56500,56500,56500,0
|
|
20230712,170600,109566781300,56500,56500,56500,56500,0
|
|
20230712,170500,109566781300,56500,56500,56500,56500,0
|
|
20230712,170400,109566781300,56500,56500,56500,56500,0
|
|
20230712,170300,109566781300,56500,56500,56500,56500,0
|
|
20230712,170200,109566781300,56500,56500,56500,56500,0
|
|
20230712,170100,109566781300,56500,56500,56500,56500,0
|
|
20230712,170000,109566781300,56500,56500,56500,56500,0
|
|
20230712,165900,109566781300,56500,56500,56500,56500,0
|
|
20230712,165800,109566781300,56500,56500,56500,56500,0
|
|
20230712,165700,109566781300,56500,56500,56500,56500,0
|
|
20230712,165600,109566781300,56500,56500,56500,56500,0
|
|
20230712,165500,109566781300,56500,56500,56500,56500,0
|
|
20230712,165400,109566781300,56500,56500,56500,56500,0
|
|
20230712,165300,109566781300,56500,56500,56500,56500,0
|
|
20230712,165200,109566781300,56500,56500,56500,56500,0
|
|
20230712,165100,109566781300,56500,56500,56500,56500,0
|
|
20230712,165000,109566781300,56500,56500,56500,56500,0
|
|
20230712,164900,109566781300,56500,56500,56500,56500,0
|
|
20230712,164800,109566781300,56500,56500,56500,56500,0
|
|
20230712,164700,109566781300,56500,56500,56500,56500,0
|
|
20230712,164600,109566781300,56500,56500,56500,56500,0
|
|
20230712,164500,109566781300,56500,56500,56500,56500,0
|
|
20230712,164400,109566781300,56500,56500,56500,56500,0
|
|
20230712,164300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,164200,109566781300,56500,56500,56500,56500,0
|
|
20230712,164100,109566781300,56500,56500,56500,56500,0
|
|
20230712,164000,109566781300,56500,56500,56500,56500,0
|
|
20230712,163900,109566781300,56500,56500,56500,56500,0
|
|
20230712,163800,109566781300,56500,56500,56500,56500,0
|
|
20230712,163700,109566781300,56500,56500,56500,56500,0
|
|
20230712,163600,109566781300,56500,56500,56500,56500,0
|
|
20230712,163500,109566781300,56500,56500,56500,56500,0
|
|
20230712,163400,109566781300,56500,56500,56500,56500,0
|
|
20230712,163300,109566781300,56500,56500,56500,56500,0
|
|
20230712,163200,109566781300,56500,56500,56500,56500,0
|
|
20230712,163100,109566781300,56500,56500,56500,56500,0
|
|
20230712,163000,109566781300,56500,56500,56500,56500,0
|
|
20230712,162900,109566781300,56500,56500,56500,56500,0
|
|
20230712,162800,109566781300,56500,56500,56500,56500,0
|
|
20230712,162700,109566781300,56500,56500,56500,56500,0
|
|
20230712,162600,109566781300,56500,56500,56500,56500,0
|
|
20230712,162500,109566781300,56500,56500,56500,56500,0
|
|
20230712,162400,109566781300,56500,56500,56500,56500,0
|
|
20230712,162300,109566781300,56500,56500,56500,56500,0
|
|
20230712,162200,109566781300,56500,56500,56500,56500,0
|
|
20230712,162100,109566781300,56500,56500,56500,56500,0
|
|
20230712,162000,109566781300,56500,56500,56500,56500,0
|
|
20230712,161900,109566781300,56500,56500,56500,56500,0
|
|
20230712,161800,109566781300,56500,56500,56500,56500,0
|
|
20230712,161700,109566781300,56500,56500,56500,56500,0
|
|
20230712,161600,109566781300,56500,56500,56500,56500,0
|
|
20230712,161500,109566781300,56500,56500,56500,56500,0
|
|
20230712,161400,109566781300,56500,56500,56500,56500,0
|
|
20230712,161300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,161200,109566781300,56500,56500,56500,56500,0
|
|
20230712,161100,109566781300,56500,56500,56500,56500,0
|
|
20230712,161000,109566781300,56500,56500,56500,56500,0
|
|
20230712,160900,109566781300,56500,56500,56500,56500,0
|
|
20230712,160800,109566781300,56500,56500,56500,56500,0
|
|
20230712,160700,109566781300,56500,56500,56500,56500,0
|
|
20230712,160600,109566781300,56500,56500,56500,56500,0
|
|
20230712,160500,109566781300,56500,56500,56500,56500,0
|
|
20230712,160400,109566781300,56500,56500,56500,56500,0
|
|
20230712,160300,109566781300,56500,56500,56500,56500,0
|
|
20230712,160200,109566781300,56500,56500,56500,56500,0
|
|
20230712,160100,109566781300,56500,56500,56500,56500,0
|
|
20230712,160000,109566781300,56500,56500,56500,56500,0
|
|
20230712,155900,109566781300,56500,56500,56500,56500,0
|
|
20230712,155800,109566781300,56500,56500,56500,56500,0
|
|
20230712,155700,109566781300,56500,56500,56500,56500,0
|
|
20230712,155600,109566781300,56500,56500,56500,56500,0
|
|
20230712,155500,109566781300,56500,56500,56500,56500,0
|
|
20230712,155400,109566781300,56500,56500,56500,56500,0
|
|
20230712,155300,109566781300,56500,56500,56500,56500,0
|
|
20230712,155200,109566781300,56500,56500,56500,56500,0
|
|
20230712,155100,109566781300,56500,56500,56500,56500,0
|
|
20230712,155000,109566781300,56500,56500,56500,56500,0
|
|
20230712,154900,109566781300,56500,56500,56500,56500,0
|
|
20230712,154800,109566781300,56500,56500,56500,56500,0
|
|
20230712,154700,109566781300,56500,56500,56500,56500,0
|
|
20230712,154600,109566781300,56500,56500,56500,56500,0
|
|
20230712,154500,109566781300,56500,56500,56500,56500,0
|
|
20230712,154400,109566781300,56500,56500,56500,56500,0
|
|
20230712,154300,109566781300,56500,56500,56500,56500,18014
|
|
20230712,154200,109566781300,56500,56500,56500,56500,0
|
|
20230712,154100,109566781300,56500,56500,56500,56500,0
|
|
20230712,154000,109566781300,56500,56500,56500,56500,0
|
|
20230712,153900,109566781300,56500,56500,56500,56500,0
|
|
20230712,153800,109566781300,56500,56500,56500,56500,0
|
|
20230712,153700,109566781300,56500,56500,56500,56500,0
|
|
20230712,153600,109566781300,56500,56500,56500,56500,0
|
|
20230712,153500,109566781300,56500,56500,56500,56500,0
|
|
20230712,153400,109566781300,56500,56500,56500,56500,0
|
|
20230712,153300,109566781300,56500,56500,56500,56500,0
|
|
20230712,153200,109566781300,56500,56500,56500,56500,0
|
|
20230712,153100,109566781300,56500,56500,56500,56500,0
|
|
20230712,153000,109566781300,56500,56500,56500,56500,18014
|
|
20230712,152900,108548990300,56600,56600,56600,56600,0
|
|
20230712,152800,108548990300,56600,56600,56600,56600,0
|
|
20230712,152700,108548990300,56600,56600,56600,56600,0
|
|
20230712,152600,108548990300,56600,56600,56600,56600,0
|
|
20230712,152500,108548990300,56600,56600,56600,56600,0
|
|
20230712,152400,108548990300,56600,56600,56600,56600,0
|
|
20230712,152300,108548990300,56600,56600,56600,56600,0
|
|
20230712,152200,108548990300,56600,56600,56600,56600,0
|
|
20230712,152100,108548990300,56600,56600,56600,56600,0
|
|
20230712,152000,108548990300,56600,56600,56600,56600,0
|
|
20230712,151900,108548990300,56600,56600,56600,56500,2026
|
|
20230712,151800,108434419200,56600,56500,56600,56500,2098
|
|
20230712,151700,108315716200,56600,56600,56700,56500,2031
|
|
20230712,151600,108200841000,56600,56600,56600,56500,2663
|
|
20230712,151500,108050211000,56500,56500,56600,56400,5268
|
|
20230712,151400,107752442900,56500,56500,56600,56500,1500
|
|
20230712,151300,107667666700,56500,56300,56600,56300,3014
|
|
20230712,151200,107497489600,56300,56400,56500,56200,11726
|
|
20230712,151100,106836840800,56400,56500,56600,56400,4344
|
|
20230712,151000,106591390700,56600,56600,56600,56500,1408
|
|
20230712,150900,106511712500,56600,56700,56700,56600,932
|
|
20230712,150800,106458950000,56600,56700,56700,56600,2086
|
|
20230712,150700,106340799600,56700,56700,56800,56600,1083
|
|
20230712,150600,106279394900,56800,56800,56800,56700,709
|
|
20230712,150500,106239187100,56700,56700,56800,56700,1691
|
|
20230712,150400,106143201700,56700,56600,56800,56600,1365
|
|
20230712,150300,106065817000,56600,56600,56700,56600,1351
|
|
20230712,150200,105989275300,56600,56600,56700,56600,1114
|
|
20230712,150100,105926205700,56600,56600,56700,56600,830
|
|
20230712,150000,105879213100,56600,56600,56700,56500,1841
|
|
20230712,145900,105775072100,56500,56500,56600,56500,2206
|
|
20230712,145800,105650390500,56500,56400,56700,56400,2277
|
|
20230712,145700,105521707900,56400,56200,56500,56200,8689
|
|
20230712,145600,105031613100,56200,56300,56400,56200,11298
|
|
20230712,145500,104396215900,56300,56500,56600,56300,17660
|
|
20230712,145400,103399120100,56500,56600,56700,56500,3625
|
|
20230712,145300,103193979700,56600,56600,56700,56600,5510
|
|
20230712,145200,102882065200,56700,56600,56800,56600,1737
|
|
20230712,145100,102783626200,56700,56800,56800,56600,2178
|
|
20230712,145000,102660132900,56700,56700,56800,56600,3978
|
|
20230712,144900,102434648400,56700,56700,56800,56600,2482
|
|
20230712,144800,102294019400,56700,56800,56800,56700,3358
|
|
20230712,144700,102103617000,56700,56700,56800,56700,5337
|
|
20230712,144600,101800932900,56800,56900,56900,56800,8840
|
|
20230712,144500,101298797900,56800,56900,56900,56800,895
|
|
20230712,144400,101247891400,56800,56900,57000,56800,1544
|
|
20230712,144300,101160037900,57000,57000,57000,56900,1273
|
|
20230712,144200,101087587200,57000,57000,57000,56900,1746
|
|
20230712,144100,100988084100,56900,57000,57000,56900,292
|
|
20230712,144000,100971453800,57000,56900,57000,56900,1842
|
|
20230712,143900,100866643800,56900,56800,57000,56800,2746
|
|
20230712,143800,100710405400,56900,56800,56900,56800,1478
|
|
20230712,143700,100626445200,56800,56900,56900,56800,1679
|
|
20230712,143600,100530938600,56900,57000,57000,56900,796
|
|
20230712,143500,100485610900,56900,57000,57000,56900,370
|
|
20230712,143400,100464533900,57000,56900,57000,56900,1569
|
|
20230712,143300,100375216900,56900,56900,57100,56900,4528
|
|
20230712,143200,100117505900,57000,57000,57100,57000,2081
|
|
20230712,143100,99998888800,57000,57100,57100,57000,1207
|
|
20230712,143000,99930080400,57000,57100,57100,57000,1021
|
|
20230712,142900,99871879800,57000,57100,57100,57000,294
|
|
20230712,142800,99855118400,57000,57000,57100,56900,2896
|
|
20230712,142700,99690043700,57000,57100,57100,57000,598
|
|
20230712,142600,99655951500,57000,57000,57100,56900,2147
|
|
20230712,142500,99533549800,57000,56900,57000,56900,870
|
|
20230712,142400,99484031900,56900,56900,57000,56900,986
|
|
20230712,142300,99427866100,56900,57000,57100,56900,3128
|
|
20230712,142200,99249581300,57000,57100,57100,57000,368
|
|
20230712,142100,99228600100,57100,57100,57100,57000,490
|
|
20230712,142000,99200646800,57100,57200,57200,57000,552
|
|
20230712,141900,99169132400,57100,57200,57200,57100,256
|
|
20230712,141800,99154501500,57100,57000,57200,57000,615
|
|
20230712,141700,99119414200,57200,57200,57300,57000,1451
|
|
20230712,141600,99036475300,57300,57200,57300,57200,182
|
|
20230712,141500,99026061600,57200,57200,57400,57100,2957
|
|
20230712,141400,98856862700,57200,57100,57200,57100,1045
|
|
20230712,141300,98797184800,57100,57100,57200,57100,975
|
|
20230712,141200,98741494000,57200,57200,57300,57100,517
|
|
20230712,141100,98711914800,57200,56900,57200,56900,1019
|
|
20230712,141000,98653799400,56900,56700,57100,56700,3420
|
|
20230712,140900,98459346000,56700,56700,56800,56700,1830
|
|
20230712,140800,98355546300,56800,56800,56800,56600,5780
|
|
20230712,140700,98027567200,56700,57100,57100,56700,22422
|
|
20230712,140600,96752413300,57000,57100,57300,57000,5603
|
|
20230712,140500,96432412700,57100,57300,57400,57000,14897
|
|
20230712,140400,95580764200,57300,57500,57600,57300,3876
|
|
20230712,140300,95358311800,57500,57400,57600,57300,4036
|
|
20230712,140200,95126548400,57500,57400,57500,57300,2948
|
|
20230712,140100,94957290100,57400,57300,57400,57300,3275
|
|
20230712,140000,94769331200,57300,57300,57400,57200,2192
|
|
20230712,135900,94643736300,57300,57600,57600,57200,9473
|
|
20230712,135800,94099765900,57500,57700,57700,57500,2968
|
|
20230712,135700,93928804900,57700,57800,57800,57700,1338
|
|
20230712,135600,93851515200,57800,57700,57800,57600,404
|
|
20230712,135500,93828219200,57600,57600,57700,57600,1444
|
|
20230712,135400,93744904100,57700,57600,57700,57600,1782
|
|
20230712,135300,93642149900,57600,57600,57700,57600,571
|
|
20230712,135200,93609260000,57500,57800,57800,57500,4383
|
|
20230712,135100,93356682100,57700,57700,57800,57700,179
|
|
20230712,135000,93346348000,57700,57700,57800,57700,690
|
|
20230712,134900,93306489200,57800,57700,57800,57700,695
|
|
20230712,134800,93266367700,57800,57900,57900,57800,907
|
|
20230712,134700,93213938200,57800,57900,57900,57800,1375
|
|
20230712,134600,93134370100,57900,57800,57900,57800,1839
|
|
20230712,134500,93028034200,57800,57800,57900,57800,2177
|
|
20230712,134400,92902193100,57900,57900,57900,57800,2613
|
|
20230712,134300,92750924300,57900,58000,58000,57900,1408
|
|
20230712,134200,92669311900,57900,57900,58000,57900,770
|
|
20230712,134100,92624720100,58000,58100,58100,57900,8907
|
|
20230712,134000,92107960200,58100,57900,58100,57800,12427
|
|
20230712,133900,91387051700,57900,57600,57900,57500,11076
|
|
20230712,133800,90747635000,57700,57600,57700,57600,1134
|
|
20230712,133700,90682299000,57700,57600,57700,57600,504
|
|
20230712,133600,90653246600,57600,57600,57800,57600,550
|
|
20230712,133500,90621516900,57600,57300,57800,57300,12002
|
|
20230712,133400,89930833600,57300,57300,57400,57300,1432
|
|
20230712,133300,89848779400,57400,57300,57400,57300,616
|
|
20230712,133200,89813461700,57400,57400,57400,57300,831
|
|
20230712,133100,89765829600,57300,57400,57400,57300,744
|
|
20230712,133000,89723163200,57400,57500,57500,57300,4392
|
|
20230712,132900,89471273300,57500,57500,57600,57400,657
|
|
20230712,132800,89433495700,57500,57500,57500,57400,1324
|
|
20230712,132700,89357393000,57500,57500,57500,57400,664
|
|
20230712,132600,89319228800,57500,57400,57500,57400,222
|
|
20230712,132500,89306477100,57400,57400,57500,57300,1116
|
|
20230712,132400,89242439200,57300,57500,57500,57300,1273
|
|
20230712,132300,89169378500,57400,57400,57500,57400,339
|
|
20230712,132200,89149919800,57400,57400,57500,57400,399
|
|
20230712,132100,89127010600,57400,57500,57500,57400,1721
|
|
20230712,132000,89028187300,57500,57600,57600,57500,935
|
|
20230712,131900,88974371300,57500,57600,57600,57500,411
|
|
20230712,131800,88950728600,57500,57500,57600,57500,641
|
|
20230712,131700,88913862300,57500,57400,57600,57400,1661
|
|
20230712,131600,88818363400,57400,57500,57500,57400,299
|
|
20230712,131500,88801180000,57500,57400,57500,57300,623
|
|
20230712,131400,88765427200,57400,57300,57400,57200,2124
|
|
20230712,131300,88643595500,57200,57200,57300,57200,415
|
|
20230712,131200,88619856800,57200,57300,57300,57200,629
|
|
20230712,131100,88583835200,57300,57200,57300,57200,848
|
|
20230712,131000,88535305200,57300,57300,57300,57200,645
|
|
20230712,130900,88498358200,57300,57400,57400,57200,718
|
|
20230712,130800,88457231700,57400,57300,57400,57300,780
|
|
20230712,130700,88412518600,57300,57300,57400,57300,575
|
|
20230712,130600,88379566300,57300,57300,57400,57300,1361
|
|
20230712,130500,88301569900,57400,57400,57400,57300,1168
|
|
20230712,130400,88234639400,57300,57300,57400,57300,482
|
|
20230712,130300,88207019700,57400,57300,57400,57300,992
|
|
20230712,130200,88150172400,57300,57400,57400,57300,1574
|
|
20230712,130100,88059975800,57400,57300,57400,57300,179
|
|
20230712,130000,88049708100,57300,57300,57400,57300,715
|
|
20230712,125900,88008737900,57300,57300,57300,57200,3645
|
|
20230712,125800,87799881000,57200,57200,57300,57200,845
|
|
20230712,125700,87751545300,57200,57200,57300,57200,173
|
|
20230712,125600,87741647100,57200,57300,57300,57200,501
|
|
20230712,125500,87712980300,57300,57200,57300,57200,751
|
|
20230712,125400,87670021400,57300,57200,57300,57200,717
|
|
20230712,125300,87629008500,57200,57300,57300,57200,1723
|
|
20230712,125200,87530430600,57300,57300,57400,57300,2673
|
|
20230712,125100,87377256800,57300,57400,57400,57300,281
|
|
20230712,125000,87361151600,57300,57400,57400,57300,555
|
|
20230712,124900,87329297900,57400,57500,57500,57400,1553
|
|
20230712,124800,87240139000,57500,57600,57600,57500,795
|
|
20230712,124700,87194425900,57600,57600,57600,57500,440
|
|
20230712,124600,87169110800,57600,57500,57600,57500,679
|
|
20230712,124500,87130060500,57500,57500,57600,57500,1166
|
|
20230712,124400,87063013800,57500,57500,57600,57500,1351
|
|
20230712,124300,86985329300,57500,57500,57600,57500,464
|
|
20230712,124200,86958644300,57500,57600,57600,57500,1341
|
|
20230712,124100,86881440200,57600,57600,57700,57500,3535
|
|
20230712,124000,86677628500,57700,57600,57700,57500,3276
|
|
20230712,123900,86488938700,57600,57600,57600,57500,1715
|
|
20230712,123800,86390180600,57600,57700,57700,57500,4250
|
|
20230712,123700,86145161100,57700,57600,57700,57500,3186
|
|
20230712,123600,85961615100,57600,57500,57600,57500,1971
|
|
20230712,123500,85848131600,57600,57400,57600,57300,7166
|
|
20230712,123400,85436527800,57400,57300,57400,57300,1138
|
|
20230712,123300,85371298500,57400,57400,57400,57300,201
|
|
20230712,123200,85359773200,57400,57300,57400,57300,884
|
|
20230712,123100,85309110200,57300,57300,57400,57300,834
|
|
20230712,123000,85261289500,57300,57300,57400,57300,1048
|
|
20230712,122900,85201214600,57300,57300,57400,57300,1849
|
|
20230712,122800,85095250600,57300,57400,57400,57300,1206
|
|
20230712,122700,85026137700,57400,57400,57400,57300,681
|
|
20230712,122600,84987066500,57400,57400,57400,57300,746
|
|
20230712,122500,84944284200,57400,57300,57400,57300,446
|
|
20230712,122400,84918694900,57300,57200,57400,57200,2497
|
|
20230712,122300,84775614900,57200,57200,57300,57100,1215
|
|
20230712,122200,84706129300,57200,57100,57200,57100,334
|
|
20230712,122100,84687036400,57100,57100,57200,57000,1119
|
|
20230712,122000,84623137100,57100,57100,57200,57100,378
|
|
20230712,121900,84601538700,57100,57100,57200,57100,1065
|
|
20230712,121800,84540724500,57100,57100,57200,57100,383
|
|
20230712,121700,84518848500,57200,57100,57200,57100,404
|
|
20230712,121600,84495758900,57200,57100,57200,57100,210
|
|
20230712,121500,84483754400,57100,57100,57200,57100,1146
|
|
20230712,121400,84418286700,57100,57100,57200,57100,327
|
|
20230712,121300,84399588200,57100,57200,57200,57100,1091
|
|
20230712,121200,84337249600,57100,57200,57200,57100,742
|
|
20230712,121100,84294844200,57200,57300,57300,57200,547
|
|
20230712,121000,84263532600,57300,57300,57300,57100,480
|
|
20230712,120900,84236052400,57200,57300,57300,57100,882
|
|
20230712,120800,84185572700,57300,57000,57300,56900,3738
|
|
20230712,120700,83972190600,57000,57100,57100,56900,756
|
|
20230712,120600,83929100400,57000,57000,57100,56900,1324
|
|
20230712,120500,83853618700,57100,57100,57200,56900,2675
|
|
20230712,120400,83701182100,57100,57100,57200,57000,1299
|
|
20230712,120300,83627012900,57200,57100,57200,57100,1516
|
|
20230712,120200,83540448500,57100,57100,57200,57100,1297
|
|
20230712,120100,83466388200,57100,57100,57200,57100,761
|
|
20230712,120000,83422923200,57100,57200,57200,57100,808
|
|
20230712,115900,83376747300,57200,57300,57300,57100,1435
|
|
20230712,115800,83294673000,57200,57200,57200,57200,2680
|
|
20230712,115700,83141377000,57200,57100,57200,57100,960
|
|
20230712,115600,83086514800,57200,57200,57200,57100,1044
|
|
20230712,115500,83026891400,57200,57200,57200,57100,501
|
|
20230712,115400,82998239800,57200,57200,57300,57100,1987
|
|
20230712,115300,82884588900,57200,57200,57300,57100,1649
|
|
20230712,115200,82790273900,57200,57100,57200,57100,1257
|
|
20230712,115100,82718402400,57100,57100,57100,57000,964
|
|
20230712,115000,82663389900,57100,57100,57100,57000,762
|
|
20230712,114900,82619884200,57100,57100,57200,57000,1110
|
|
20230712,114800,82556509600,57100,57100,57200,57000,2426
|
|
20230712,114700,82417981000,57100,56900,57100,56800,2820
|
|
20230712,114600,82257329000,56900,56700,56900,56600,1724
|
|
20230712,114500,82159549900,56600,56800,56900,56600,4270
|
|
20230712,114400,81917306600,56900,56600,56900,56600,3876
|
|
20230712,114300,81697502100,56700,56700,56700,56600,2366
|
|
20230712,114200,81563469800,56600,56600,56700,56600,2464
|
|
20230712,114100,81423989500,56600,56500,56700,56500,8688
|
|
20230712,114000,80932867000,56600,56600,56700,56500,8356
|
|
20230712,113900,80459885200,56600,56700,56800,56600,3269
|
|
20230712,113800,80274570900,56700,56800,56900,56700,6731
|
|
20230712,113700,79892512300,56800,56800,56800,56700,4128
|
|
20230712,113600,79658125900,56800,56800,56800,56700,834
|
|
20230712,113500,79610806100,56700,56800,56800,56700,1006
|
|
20230712,113400,79553757400,56700,56800,56800,56700,4444
|
|
20230712,113300,79301566700,56800,56800,56900,56800,1089
|
|
20230712,113200,79239689600,56800,56900,56900,56800,1788
|
|
20230712,113100,79138068900,56900,56900,57000,56900,1445
|
|
20230712,113000,79055845100,56900,56900,57000,56900,488
|
|
20230712,112900,79028074300,57000,56800,57000,56800,1069
|
|
20230712,112800,78967239500,56900,56900,56900,56800,1641
|
|
20230712,112700,78874014000,56900,56900,56900,56800,2836
|
|
20230712,112600,78712899600,56800,56900,57000,56800,2755
|
|
20230712,112500,78556154200,57000,57000,57000,56900,545
|
|
20230712,112400,78525131100,57000,57000,57000,56800,762
|
|
20230712,112300,78481765900,57000,57000,57100,56800,2139
|
|
20230712,112200,78360018900,57000,57000,57100,56800,1655
|
|
20230712,112100,78265714700,56900,56800,57000,56800,1516
|
|
20230712,112000,78179541000,56900,56700,56900,56700,1667
|
|
20230712,111900,78084864100,56900,56900,57000,56700,5197
|
|
20230712,111800,77789766800,57000,56800,57000,56800,5403
|
|
20230712,111700,77481907100,56800,56900,56900,56700,10691
|
|
20230712,111600,76874667600,56900,56800,57000,56800,2404
|
|
20230712,111500,76737991400,56800,56600,56900,56500,7685
|
|
20230712,111400,76302575500,56600,56900,56900,56500,12523
|
|
20230712,111300,75592756100,56900,57100,57100,56900,13883
|
|
20230712,111200,74801691100,57100,57100,57200,57000,8675
|
|
20230712,111100,74306905900,57100,57100,57100,57000,9937
|
|
20230712,111000,73740152500,57000,57200,57200,57000,16329
|
|
20230712,110900,72808218500,57200,57300,57300,57200,6298
|
|
20230712,110800,72447960300,57200,57300,57300,57200,5497
|
|
20230712,110700,72133510900,57200,57500,57500,57200,18300
|
|
20230712,110600,71083516800,57500,57500,57500,57400,1740
|
|
20230712,110500,70983598000,57500,57600,57600,57400,2368
|
|
20230712,110400,70847401700,57600,57600,57700,57500,1921
|
|
20230712,110300,70736788800,57700,57400,57700,57400,5157
|
|
20230712,110200,70440163600,57400,57700,57700,57400,9002
|
|
20230712,110100,69922183800,57700,57600,57700,57600,2143
|
|
20230712,110000,69798672300,57700,57800,57800,57600,2747
|
|
20230712,105900,69640213800,57800,57700,57800,57700,1913
|
|
20230712,105800,69529792400,57700,57900,57900,57700,3187
|
|
20230712,105700,69345583800,57900,57900,58000,57800,1479
|
|
20230712,105600,69259986200,57900,57900,58000,57900,604
|
|
20230712,105500,69224999100,57900,57900,58000,57900,256
|
|
20230712,105400,69210176200,57900,58000,58000,57900,660
|
|
20230712,105300,69171936300,57900,57800,58000,57800,1435
|
|
20230712,105200,69088820700,57800,57900,58000,57800,1457
|
|
20230712,105100,69004461400,58000,57900,58000,57900,1020
|
|
20230712,105000,68945391700,57900,58000,58000,57900,1111
|
|
20230712,104900,68881041900,58000,58000,58000,57900,1228
|
|
20230712,104800,68809843600,58000,57900,58100,57900,1676
|
|
20230712,104700,68712633000,58200,58200,58200,57800,4852
|
|
20230712,104600,68431102800,58100,58100,58200,58100,2864
|
|
20230712,104500,68264689500,58100,58100,58200,58100,1426
|
|
20230712,104400,68181819100,58100,58000,58200,58000,5454
|
|
20230712,104300,67865064400,58100,57700,58100,57700,9492
|
|
20230712,104200,67314767200,57800,57700,57800,57700,829
|
|
20230712,104100,67266915700,57700,57700,57700,57600,1313
|
|
20230712,104000,67191198000,57700,57500,57700,57500,2694
|
|
20230712,103900,67036126900,57600,57600,57600,57500,484
|
|
20230712,103800,67008286400,57600,57600,57700,57500,801
|
|
20230712,103700,66962153400,57600,57600,57700,57600,1033
|
|
20230712,103600,66902621800,57700,57800,57800,57600,1113
|
|
20230712,103500,66838405200,57800,57700,57800,57700,1435
|
|
20230712,103400,66755485700,57700,57500,57800,57500,1854
|
|
20230712,103300,66648586000,57500,57400,57500,57400,2201
|
|
20230712,103200,66522129800,57400,57500,57500,57400,2349
|
|
20230712,103100,66387184900,57500,57600,57600,57500,1797
|
|
20230712,103000,66283824700,57500,57600,57600,57500,1150
|
|
20230712,102900,66217661900,57600,57600,57600,57500,1609
|
|
20230712,102800,66124997900,57600,57600,57700,57500,2466
|
|
20230712,102700,65983048100,57600,57600,57800,57500,1401
|
|
20230712,102600,65902385400,57500,57500,57900,57400,3338
|
|
20230712,102500,65710066800,57500,57400,57500,57300,2577
|
|
20230712,102400,65562012900,57400,57500,57600,57300,9640
|
|
20230712,102300,65008616000,57500,57500,57700,57400,9047
|
|
20230712,102200,64488707600,57500,57600,57700,57400,7657
|
|
20230712,102100,64048289700,57600,57900,57900,57600,10383
|
|
20230712,102000,63449519800,57900,57900,58000,57800,3915
|
|
20230712,101900,63222969400,57800,57800,57900,57800,1969
|
|
20230712,101800,63109080800,57800,57900,57900,57800,1732
|
|
20230712,101700,63008935300,57800,58000,58000,57800,5306
|
|
20230712,101600,62701818300,57900,57900,58000,57900,1586
|
|
20230712,101500,62609910000,57900,57800,58000,57800,3002
|
|
20230712,101400,62436159400,57800,58000,58000,57800,4590
|
|
20230712,101300,62170298900,57900,58100,58100,57900,5388
|
|
20230712,101200,61857801100,58000,58100,58100,58000,1991
|
|
20230712,101100,61742219300,58100,58100,58200,58100,3212
|
|
20230712,101000,61555539700,58100,58100,58200,58000,1427
|
|
20230712,100900,61472612300,58200,58200,58300,58100,11421
|
|
20230712,100800,60807343200,58200,58200,58300,58100,3888
|
|
20230712,100700,60580954500,58200,58000,58300,58000,5183
|
|
20230712,100600,60279598500,58000,58100,58200,58000,4223
|
|
20230712,100500,60034480900,58100,57900,58200,57900,4583
|
|
20230712,100400,59768562400,57900,58000,58000,57900,1631
|
|
20230712,100300,59674103200,58000,58100,58100,58000,3773
|
|
20230712,100200,59455106500,58100,58100,58200,58000,3175
|
|
20230712,100100,59270658800,58200,58200,58300,58000,4041
|
|
20230712,100000,59035725100,58300,58100,58300,58100,5294
|
|
20230712,095900,58727548500,58200,57900,58200,57900,3083
|
|
20230712,095800,58548602800,57900,57900,58000,57800,7257
|
|
20230712,095700,58128532800,57900,57900,57900,57800,2614
|
|
20230712,095600,57977395200,57900,57900,57900,57800,1832
|
|
20230712,095500,57871448300,57800,57800,57900,57800,1502
|
|
20230712,095400,57784596000,57800,57700,57900,57700,3372
|
|
20230712,095300,57589682500,57700,57700,57900,57600,5372
|
|
20230712,095200,57279529900,57800,57900,57900,57700,2719
|
|
20230712,095100,57122442500,57800,57800,57900,57700,5306
|
|
20230712,095000,56815588500,57800,57800,57900,57700,4087
|
|
20230712,094900,56579354900,57900,58200,58200,57800,5856
|
|
20230712,094800,56239787000,58200,58200,58300,58100,4802
|
|
20230712,094700,55960305500,58200,58200,58400,58100,8571
|
|
20230712,094600,55460858400,58200,58200,58300,58100,3652
|
|
20230712,094500,55248308900,58200,58400,58400,58100,3287
|
|
20230712,094400,55056746500,58400,57800,58500,57800,19869
|
|
20230712,094300,53899568200,57700,57800,58000,57700,10571
|
|
20230712,094200,53288550100,57900,57900,58000,57800,7888
|
|
20230712,094100,52831839900,57900,57900,58000,57900,1659
|
|
20230712,094000,52735722200,58000,58100,58100,57900,4145
|
|
20230712,093900,52495368000,58000,58200,58300,58000,6142
|
|
20230712,093800,52138495100,58200,58200,58300,58100,4827
|
|
20230712,093700,51857636700,58200,57900,58200,57900,10645
|
|
20230712,093600,51239788300,57900,57900,58000,57800,6172
|
|
20230712,093500,50882474800,57900,57900,58000,57800,6666
|
|
20230712,093400,50496471200,57900,57900,58100,57800,12167
|
|
20230712,093300,49791256500,57900,57600,57900,57600,7086
|
|
20230712,093200,49381616300,57700,57800,57900,57600,6548
|
|
20230712,093100,49003048100,57900,57100,57900,57100,17414
|
|
20230712,093000,48002315800,57100,57500,57500,57100,12111
|
|
20230712,092900,47308706700,57400,57600,57600,57400,7537
|
|
20230712,092800,46875311500,57600,57700,57700,57500,5004
|
|
20230712,092700,46587011300,57700,57700,57700,57600,5137
|
|
20230712,092600,46290894200,57600,57400,57700,57400,7357
|
|
20230712,092500,45867705700,57500,57600,57700,57400,7707
|
|
20230712,092400,45424567300,57500,57700,57700,57400,7567
|
|
20230712,092300,44989177300,57600,57300,57700,57300,13216
|
|
20230712,092200,44229904000,57300,57800,57800,57300,14825
|
|
20230712,092100,43377552500,57800,57700,58100,57700,11155
|
|
20230712,092000,42731804900,57800,57600,58000,57500,15837
|
|
20230712,091900,41816826400,57600,57300,57600,57000,29424
|
|
20230712,091800,40132595000,57200,57600,57800,57200,37118
|
|
20230712,091700,37999386400,57500,58200,58300,57500,43523
|
|
20230712,091600,35479538400,58200,58500,58500,58200,12042
|
|
20230712,091500,34777266200,58500,58700,58700,58400,12591
|
|
20230712,091400,34039881900,58800,58900,58900,58500,13314
|
|
20230712,091300,33258059400,58900,58500,59000,58400,8036
|
|
20230712,091200,32785855700,58500,58300,58600,58300,11126
|
|
20230712,091100,32135418700,58300,58200,58400,58100,14358
|
|
20230712,091000,31299139300,58300,58900,59000,58200,24720
|
|
20230712,090900,29853162700,59000,58500,59100,58500,27119
|
|
20230712,090800,28255853200,58500,58500,58600,58400,14156
|
|
20230712,090700,27427927700,58400,58300,58500,58200,23448
|
|
20230712,090600,26060556600,58200,58200,58300,58000,29177
|
|
20230712,090500,24363954100,58200,58600,58700,58200,45076
|
|
20230712,090400,21728594700,58600,58900,59100,58600,46330
|
|
20230712,090300,19000722500,58900,59300,59400,58900,34336
|
|
20230712,090200,16971628100,59300,59700,59800,59300,49220
|
|
20230712,090100,14046938200,59700,59900,60000,58900,79020
|
|
20230712,090000,9355636700,59900,59000,60000,58900,157807
|