587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,184300,64492562900,55300,55300,55300,55300,0
|
|
20230713,184200,64492562900,55300,55300,55300,55300,0
|
|
20230713,184100,64492562900,55300,55300,55300,55300,0
|
|
20230713,184000,64492562900,55300,55300,55300,55300,0
|
|
20230713,183900,64492562900,55300,55300,55300,55300,0
|
|
20230713,183800,64492562900,55300,55300,55300,55300,0
|
|
20230713,183700,64492562900,55300,55300,55300,55300,0
|
|
20230713,183600,64492562900,55300,55300,55300,55300,0
|
|
20230713,183500,64492562900,55300,55300,55300,55300,0
|
|
20230713,183400,64492562900,55300,55300,55300,55300,0
|
|
20230713,183300,64492562900,55300,55300,55300,55300,0
|
|
20230713,183200,64492562900,55300,55300,55300,55300,0
|
|
20230713,183100,64492562900,55300,55300,55300,55300,0
|
|
20230713,183000,64492562900,55300,55300,55300,55300,0
|
|
20230713,182900,64492562900,55300,55300,55300,55300,0
|
|
20230713,182800,64492562900,55300,55300,55300,55300,0
|
|
20230713,182700,64492562900,55300,55300,55300,55300,0
|
|
20230713,182600,64492562900,55300,55300,55300,55300,0
|
|
20230713,182500,64492562900,55300,55300,55300,55300,0
|
|
20230713,182400,64492562900,55300,55300,55300,55300,0
|
|
20230713,182300,64492562900,55300,55300,55300,55300,0
|
|
20230713,182200,64492562900,55300,55300,55300,55300,0
|
|
20230713,182100,64492562900,55300,55300,55300,55300,0
|
|
20230713,182000,64492562900,55300,55300,55300,55300,0
|
|
20230713,181900,64492562900,55300,55300,55300,55300,0
|
|
20230713,181800,64492562900,55300,55300,55300,55300,0
|
|
20230713,181700,64492562900,55300,55300,55300,55300,0
|
|
20230713,181600,64492562900,55300,55300,55300,55300,0
|
|
20230713,181500,64492562900,55300,55300,55300,55300,0
|
|
20230713,181400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,181300,64492562900,55300,55300,55300,55300,0
|
|
20230713,181200,64492562900,55300,55300,55300,55300,0
|
|
20230713,181100,64492562900,55300,55300,55300,55300,0
|
|
20230713,181000,64492562900,55300,55300,55300,55300,0
|
|
20230713,180900,64492562900,55300,55300,55300,55300,0
|
|
20230713,180800,64492562900,55300,55300,55300,55300,0
|
|
20230713,180700,64492562900,55300,55300,55300,55300,0
|
|
20230713,180600,64492562900,55300,55300,55300,55300,0
|
|
20230713,180500,64492562900,55300,55300,55300,55300,0
|
|
20230713,180400,64492562900,55300,55300,55300,55300,0
|
|
20230713,180300,64492562900,55300,55300,55300,55300,0
|
|
20230713,180200,64492562900,55300,55300,55300,55300,0
|
|
20230713,180100,64492562900,55300,55300,55300,55300,0
|
|
20230713,180000,64492562900,55300,55300,55300,55300,0
|
|
20230713,175900,64492562900,55300,55300,55300,55300,0
|
|
20230713,175800,64492562900,55300,55300,55300,55300,0
|
|
20230713,175700,64492562900,55300,55300,55300,55300,0
|
|
20230713,175600,64492562900,55300,55300,55300,55300,0
|
|
20230713,175500,64492562900,55300,55300,55300,55300,0
|
|
20230713,175400,64492562900,55300,55300,55300,55300,0
|
|
20230713,175300,64492562900,55300,55300,55300,55300,0
|
|
20230713,175200,64492562900,55300,55300,55300,55300,0
|
|
20230713,175100,64492562900,55300,55300,55300,55300,0
|
|
20230713,175000,64492562900,55300,55300,55300,55300,0
|
|
20230713,174900,64492562900,55300,55300,55300,55300,0
|
|
20230713,174800,64492562900,55300,55300,55300,55300,0
|
|
20230713,174700,64492562900,55300,55300,55300,55300,0
|
|
20230713,174600,64492562900,55300,55300,55300,55300,0
|
|
20230713,174500,64492562900,55300,55300,55300,55300,0
|
|
20230713,174400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,174300,64492562900,55300,55300,55300,55300,0
|
|
20230713,174200,64492562900,55300,55300,55300,55300,0
|
|
20230713,174100,64492562900,55300,55300,55300,55300,0
|
|
20230713,174000,64492562900,55300,55300,55300,55300,0
|
|
20230713,173900,64492562900,55300,55300,55300,55300,0
|
|
20230713,173800,64492562900,55300,55300,55300,55300,0
|
|
20230713,173700,64492562900,55300,55300,55300,55300,0
|
|
20230713,173600,64492562900,55300,55300,55300,55300,0
|
|
20230713,173500,64492562900,55300,55300,55300,55300,0
|
|
20230713,173400,64492562900,55300,55300,55300,55300,0
|
|
20230713,173300,64492562900,55300,55300,55300,55300,0
|
|
20230713,173200,64492562900,55300,55300,55300,55300,0
|
|
20230713,173100,64492562900,55300,55300,55300,55300,0
|
|
20230713,173000,64492562900,55300,55300,55300,55300,0
|
|
20230713,172900,64492562900,55300,55300,55300,55300,0
|
|
20230713,172800,64492562900,55300,55300,55300,55300,0
|
|
20230713,172700,64492562900,55300,55300,55300,55300,0
|
|
20230713,172600,64492562900,55300,55300,55300,55300,0
|
|
20230713,172500,64492562900,55300,55300,55300,55300,0
|
|
20230713,172400,64492562900,55300,55300,55300,55300,0
|
|
20230713,172300,64492562900,55300,55300,55300,55300,0
|
|
20230713,172200,64492562900,55300,55300,55300,55300,0
|
|
20230713,172100,64492562900,55300,55300,55300,55300,0
|
|
20230713,172000,64492562900,55300,55300,55300,55300,0
|
|
20230713,171900,64492562900,55300,55300,55300,55300,0
|
|
20230713,171800,64492562900,55300,55300,55300,55300,0
|
|
20230713,171700,64492562900,55300,55300,55300,55300,0
|
|
20230713,171600,64492562900,55300,55300,55300,55300,0
|
|
20230713,171500,64492562900,55300,55300,55300,55300,0
|
|
20230713,171400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,171300,64492562900,55300,55300,55300,55300,0
|
|
20230713,171200,64492562900,55300,55300,55300,55300,0
|
|
20230713,171100,64492562900,55300,55300,55300,55300,0
|
|
20230713,171000,64492562900,55300,55300,55300,55300,0
|
|
20230713,170900,64492562900,55300,55300,55300,55300,0
|
|
20230713,170800,64492562900,55300,55300,55300,55300,0
|
|
20230713,170700,64492562900,55300,55300,55300,55300,0
|
|
20230713,170600,64492562900,55300,55300,55300,55300,0
|
|
20230713,170500,64492562900,55300,55300,55300,55300,0
|
|
20230713,170400,64492562900,55300,55300,55300,55300,0
|
|
20230713,170300,64492562900,55300,55300,55300,55300,0
|
|
20230713,170200,64492562900,55300,55300,55300,55300,0
|
|
20230713,170100,64492562900,55300,55300,55300,55300,0
|
|
20230713,170000,64492562900,55300,55300,55300,55300,0
|
|
20230713,165900,64492562900,55300,55300,55300,55300,0
|
|
20230713,165800,64492562900,55300,55300,55300,55300,0
|
|
20230713,165700,64492562900,55300,55300,55300,55300,0
|
|
20230713,165600,64492562900,55300,55300,55300,55300,0
|
|
20230713,165500,64492562900,55300,55300,55300,55300,0
|
|
20230713,165400,64492562900,55300,55300,55300,55300,0
|
|
20230713,165300,64492562900,55300,55300,55300,55300,0
|
|
20230713,165200,64492562900,55300,55300,55300,55300,0
|
|
20230713,165100,64492562900,55300,55300,55300,55300,0
|
|
20230713,165000,64492562900,55300,55300,55300,55300,0
|
|
20230713,164900,64492562900,55300,55300,55300,55300,0
|
|
20230713,164800,64492562900,55300,55300,55300,55300,0
|
|
20230713,164700,64492562900,55300,55300,55300,55300,0
|
|
20230713,164600,64492562900,55300,55300,55300,55300,0
|
|
20230713,164500,64492562900,55300,55300,55300,55300,0
|
|
20230713,164400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,164300,64492562900,55300,55300,55300,55300,0
|
|
20230713,164200,64492562900,55300,55300,55300,55300,0
|
|
20230713,164100,64492562900,55300,55300,55300,55300,0
|
|
20230713,164000,64492562900,55300,55300,55300,55300,0
|
|
20230713,163900,64492562900,55300,55300,55300,55300,0
|
|
20230713,163800,64492562900,55300,55300,55300,55300,0
|
|
20230713,163700,64492562900,55300,55300,55300,55300,0
|
|
20230713,163600,64492562900,55300,55300,55300,55300,0
|
|
20230713,163500,64492562900,55300,55300,55300,55300,0
|
|
20230713,163400,64492562900,55300,55300,55300,55300,0
|
|
20230713,163300,64492562900,55300,55300,55300,55300,0
|
|
20230713,163200,64492562900,55300,55300,55300,55300,0
|
|
20230713,163100,64492562900,55300,55300,55300,55300,0
|
|
20230713,163000,64492562900,55300,55300,55300,55300,0
|
|
20230713,162900,64492562900,55300,55300,55300,55300,0
|
|
20230713,162800,64492562900,55300,55300,55300,55300,0
|
|
20230713,162700,64492562900,55300,55300,55300,55300,0
|
|
20230713,162600,64492562900,55300,55300,55300,55300,0
|
|
20230713,162500,64492562900,55300,55300,55300,55300,0
|
|
20230713,162400,64492562900,55300,55300,55300,55300,0
|
|
20230713,162300,64492562900,55300,55300,55300,55300,0
|
|
20230713,162200,64492562900,55300,55300,55300,55300,0
|
|
20230713,162100,64492562900,55300,55300,55300,55300,0
|
|
20230713,162000,64492562900,55300,55300,55300,55300,0
|
|
20230713,161900,64492562900,55300,55300,55300,55300,0
|
|
20230713,161800,64492562900,55300,55300,55300,55300,0
|
|
20230713,161700,64492562900,55300,55300,55300,55300,0
|
|
20230713,161600,64492562900,55300,55300,55300,55300,0
|
|
20230713,161500,64492562900,55300,55300,55300,55300,0
|
|
20230713,161400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,161300,64492562900,55300,55300,55300,55300,0
|
|
20230713,161200,64492562900,55300,55300,55300,55300,0
|
|
20230713,161100,64492562900,55300,55300,55300,55300,0
|
|
20230713,161000,64492562900,55300,55300,55300,55300,0
|
|
20230713,160900,64492562900,55300,55300,55300,55300,0
|
|
20230713,160800,64492562900,55300,55300,55300,55300,0
|
|
20230713,160700,64492562900,55300,55300,55300,55300,0
|
|
20230713,160600,64492562900,55300,55300,55300,55300,0
|
|
20230713,160500,64492562900,55300,55300,55300,55300,0
|
|
20230713,160400,64492562900,55300,55300,55300,55300,0
|
|
20230713,160300,64492562900,55300,55300,55300,55300,0
|
|
20230713,160200,64492562900,55300,55300,55300,55300,0
|
|
20230713,160100,64492562900,55300,55300,55300,55300,0
|
|
20230713,160000,64492562900,55300,55300,55300,55300,0
|
|
20230713,155900,64492562900,55300,55300,55300,55300,0
|
|
20230713,155800,64492562900,55300,55300,55300,55300,0
|
|
20230713,155700,64492562900,55300,55300,55300,55300,0
|
|
20230713,155600,64492562900,55300,55300,55300,55300,0
|
|
20230713,155500,64492562900,55300,55300,55300,55300,0
|
|
20230713,155400,64492562900,55300,55300,55300,55300,0
|
|
20230713,155300,64492562900,55300,55300,55300,55300,0
|
|
20230713,155200,64492562900,55300,55300,55300,55300,0
|
|
20230713,155100,64492562900,55300,55300,55300,55300,0
|
|
20230713,155000,64492562900,55300,55300,55300,55300,0
|
|
20230713,154900,64492562900,55300,55300,55300,55300,0
|
|
20230713,154800,64492562900,55300,55300,55300,55300,0
|
|
20230713,154700,64492562900,55300,55300,55300,55300,0
|
|
20230713,154600,64492562900,55300,55300,55300,55300,0
|
|
20230713,154500,64492562900,55300,55300,55300,55300,0
|
|
20230713,154400,64492562900,55300,55300,55300,55300,23577
|
|
20230713,154300,64492562900,55300,55300,55300,55300,0
|
|
20230713,154200,64492562900,55300,55300,55300,55300,0
|
|
20230713,154100,64492562900,55300,55300,55300,55300,0
|
|
20230713,154000,64492562900,55300,55300,55300,55300,0
|
|
20230713,153900,64492562900,55300,55300,55300,55300,0
|
|
20230713,153800,64492562900,55300,55300,55300,55300,0
|
|
20230713,153700,64492562900,55300,55300,55300,55300,0
|
|
20230713,153600,64492562900,55300,55300,55300,55300,0
|
|
20230713,153500,64492562900,55300,55300,55300,55300,0
|
|
20230713,153400,64492562900,55300,55300,55300,55300,0
|
|
20230713,153300,64492562900,55300,55300,55300,55300,0
|
|
20230713,153200,64492562900,55300,55300,55300,55300,0
|
|
20230713,153100,64492562900,55300,55300,55300,55300,0
|
|
20230713,153000,64492562900,55300,55300,55300,55300,23577
|
|
20230713,152900,63188754800,55500,55500,55500,55500,0
|
|
20230713,152800,63188754800,55500,55500,55500,55500,0
|
|
20230713,152700,63188754800,55500,55500,55500,55500,0
|
|
20230713,152600,63188754800,55500,55500,55500,55500,0
|
|
20230713,152500,63188754800,55500,55500,55500,55500,0
|
|
20230713,152400,63188754800,55500,55500,55500,55500,0
|
|
20230713,152300,63188754800,55500,55500,55500,55500,0
|
|
20230713,152200,63188754800,55500,55500,55500,55500,0
|
|
20230713,152100,63188754800,55500,55500,55500,55500,0
|
|
20230713,152000,63188754800,55500,55500,55500,55500,0
|
|
20230713,151900,63188754800,55500,55400,55500,55300,2854
|
|
20230713,151800,63030641200,55300,55300,55400,55300,1099
|
|
20230713,151700,62969780500,55300,55200,55300,55200,3895
|
|
20230713,151600,62754447400,55200,55200,55300,55200,1449
|
|
20230713,151500,62674402400,55300,55100,55300,55100,2708
|
|
20230713,151400,62524934900,55200,55200,55200,55200,1481
|
|
20230713,151300,62443183700,55100,55200,55200,55100,4555
|
|
20230713,151200,62191784700,55200,55100,55200,55100,1876
|
|
20230713,151100,62088259000,55200,55200,55300,55200,1198
|
|
20230713,151000,62022127800,55200,55300,55300,55200,1906
|
|
20230713,150900,61916890400,55300,55200,55300,55200,1559
|
|
20230713,150800,61830824100,55200,55200,55300,55100,1342
|
|
20230713,150700,61756735100,55200,55200,55300,55100,2633
|
|
20230713,150600,61611387500,55200,55200,55300,55100,4773
|
|
20230713,150500,61347975800,55200,55200,55300,55200,1175
|
|
20230713,150400,61283103300,55300,55300,55300,55200,3259
|
|
20230713,150300,61103190900,55200,55400,55400,55200,6269
|
|
20230713,150200,60756504400,55400,55300,55400,55300,1196
|
|
20230713,150100,60690331300,55300,55400,55400,55300,762
|
|
20230713,150000,60648145100,55400,55400,55400,55300,1289
|
|
20230713,145900,60576774600,55300,55300,55300,55200,2310
|
|
20230713,145800,60449051800,55300,55200,55300,55200,844
|
|
20230713,145700,60402398800,55200,55200,55300,55200,1384
|
|
20230713,145600,60325925700,55200,55300,55300,55200,346
|
|
20230713,145500,60306811800,55200,55300,55400,55200,2247
|
|
20230713,145400,60182546800,55400,55300,55400,55300,1144
|
|
20230713,145300,60119245600,55300,55400,55400,55300,760
|
|
20230713,145200,60077171700,55400,55400,55500,55300,704
|
|
20230713,145100,60038165100,55400,55400,55400,55300,2183
|
|
20230713,145000,59917270900,55300,55300,55400,55200,1403
|
|
20230713,144900,59839698600,55300,55200,55300,55200,891
|
|
20230713,144800,59790467000,55300,55300,55300,55200,2215
|
|
20230713,144700,59668062100,55300,55200,55300,55200,1517
|
|
20230713,144600,59584294500,55200,55300,55400,55200,1672
|
|
20230713,144500,59491870700,55300,55200,55300,55200,1288
|
|
20230713,144400,59420727300,55200,55100,55200,55100,2834
|
|
20230713,144300,59264321500,55100,55100,55200,55100,2195
|
|
20230713,144200,59143325500,55200,55200,55200,55100,3610
|
|
20230713,144100,58944249800,55100,55200,55200,55100,1696
|
|
20230713,144000,58850695800,55100,55200,55200,55100,2488
|
|
20230713,143900,58713488300,55200,55200,55300,55200,2160
|
|
20230713,143800,58594243800,55200,55300,55300,55200,4947
|
|
20230713,143700,58321168700,55200,55400,55500,55200,4028
|
|
20230713,143600,58098285700,55400,55500,55500,55400,2880
|
|
20230713,143500,57938517400,55500,55600,55600,55500,625
|
|
20230713,143400,57903818500,55600,55600,55600,55500,613
|
|
20230713,143300,57869769100,55500,55500,55600,55500,344
|
|
20230713,143200,57850663500,55500,55500,55500,55300,1701
|
|
20230713,143100,57756336500,55500,55300,55500,55300,4655
|
|
20230713,143000,57498563300,55300,55400,55400,55300,457
|
|
20230713,142900,57473255900,55400,55400,55400,55300,279
|
|
20230713,142800,57457815900,55400,55300,55400,55300,519
|
|
20230713,142700,57429097500,55300,55300,55400,55300,797
|
|
20230713,142600,57385004600,55300,55300,55400,55300,1621
|
|
20230713,142500,57295353600,55300,55200,55400,55200,4948
|
|
20230713,142400,57021817100,55200,55200,55300,55200,3729
|
|
20230713,142300,56815975000,55200,55300,55400,55200,3107
|
|
20230713,142200,56644198000,55300,55400,55400,55300,2755
|
|
20230713,142100,56491817700,55300,55600,55600,55300,6221
|
|
20230713,142000,56146849200,55500,55600,55600,55500,2441
|
|
20230713,141900,56011322800,55600,55500,55600,55500,919
|
|
20230713,141800,55960300000,55600,55600,55600,55500,1064
|
|
20230713,141700,55901228700,55600,55600,55700,55500,2682
|
|
20230713,141600,55752152000,55600,55600,55700,55600,1395
|
|
20230713,141500,55674587600,55600,55600,55700,55600,945
|
|
20230713,141400,55622031800,55600,55700,55700,55600,872
|
|
20230713,141300,55573540300,55600,55700,55700,55600,296
|
|
20230713,141200,55557075100,55700,55700,55700,55500,2601
|
|
20230713,141100,55412460400,55700,55600,55700,55600,831
|
|
20230713,141000,55366250500,55700,55700,55700,55600,417
|
|
20230713,140900,55343034800,55700,55600,55700,55600,582
|
|
20230713,140800,55310672700,55600,55700,55700,55600,551
|
|
20230713,140700,55280019900,55600,55700,55700,55600,2163
|
|
20230713,140600,55159724300,55700,55600,55700,55500,2879
|
|
20230713,140500,54999649600,55600,55500,55600,55500,468
|
|
20230713,140400,54973649700,55500,55600,55600,55500,650
|
|
20230713,140300,54937562100,55600,55500,55600,55500,4381
|
|
20230713,140200,54694332200,55500,55600,55600,55500,3119
|
|
20230713,140100,54521227400,55500,55700,55700,55500,1039
|
|
20230713,140000,54463475400,55700,55600,55700,55500,1108
|
|
20230713,135900,54401872400,55600,55600,55700,55600,969
|
|
20230713,135800,54347994300,55700,55600,55700,55600,2244
|
|
20230713,135700,54223209300,55600,55500,55700,55500,1177
|
|
20230713,135600,54157768700,55500,55600,55700,55500,1541
|
|
20230713,135500,54072100400,55700,55600,55700,55500,1037
|
|
20230713,135400,54014455400,55600,55700,55700,55600,1030
|
|
20230713,135300,53957186400,55700,55700,55700,55600,337
|
|
20230713,135200,53938437400,55700,55600,55700,55500,4362
|
|
20230713,135100,53695920900,55600,55600,55600,55500,459
|
|
20230713,135000,53670427100,55500,55600,55600,55500,2578
|
|
20230713,134900,53527245100,55500,55600,55700,55500,2364
|
|
20230713,134800,53395808900,55600,55600,55700,55600,1246
|
|
20230713,134700,53326527500,55600,55600,55700,55600,1540
|
|
20230713,134600,53240882700,55600,55600,55700,55600,1818
|
|
20230713,134500,53139754000,55700,55600,55700,55600,809
|
|
20230713,134400,53094755300,55700,55700,55800,55700,3502
|
|
20230713,134300,52899693500,55700,55700,55800,55700,1124
|
|
20230713,134200,52837085800,55800,55900,55900,55700,2574
|
|
20230713,134100,52693491500,55700,55700,55800,55700,4189
|
|
20230713,134000,52459871000,55700,55700,55800,55700,1863
|
|
20230713,133900,52355934400,55800,55700,55800,55700,762
|
|
20230713,133800,52313474000,55700,55700,55800,55700,578
|
|
20230713,133700,52281273700,55700,55800,55800,55700,1290
|
|
20230713,133600,52209392600,55800,55900,55900,55800,3394
|
|
20230713,133500,52020001200,55800,55900,55900,55800,1118
|
|
20230713,133400,51957532700,55900,55900,56000,55800,1371
|
|
20230713,133300,51880903200,55900,55900,56000,55900,1013
|
|
20230713,133200,51824276100,55900,55900,56000,55900,613
|
|
20230713,133100,51789998100,55900,55900,56000,55900,789
|
|
20230713,133000,51745892000,55900,55900,56000,55900,715
|
|
20230713,132900,51705920400,55900,55900,56000,55900,942
|
|
20230713,132800,51653256500,55900,55900,55900,55800,2235
|
|
20230713,132700,51528350100,55900,55900,55900,55900,830
|
|
20230713,132600,51481953100,55900,55900,56000,55900,907
|
|
20230713,132500,51431241400,55900,55900,56000,55900,295
|
|
20230713,132400,51414738700,56000,55900,56000,55900,1163
|
|
20230713,132300,51349619700,56000,56000,56100,55900,1238
|
|
20230713,132200,51280304000,55900,56000,56100,55900,2220
|
|
20230713,132100,51156040900,56100,56100,56100,55900,320
|
|
20230713,132000,51138115500,55900,55800,56000,55800,1900
|
|
20230713,131900,51031814700,55900,56000,56000,55900,1693
|
|
20230713,131800,50937159600,56000,55900,56000,55800,1347
|
|
20230713,131700,50861861400,55900,55800,55900,55800,1045
|
|
20230713,131600,50803475800,55800,55900,55900,55800,2725
|
|
20230713,131500,50651285100,55900,56000,56000,55800,2069
|
|
20230713,131400,50535569100,56000,56100,56100,55900,4294
|
|
20230713,131300,50295053000,56000,56100,56200,55900,3849
|
|
20230713,131200,50079587200,56100,56200,56200,56100,840
|
|
20230713,131100,50032453800,56200,56100,56200,56000,1413
|
|
20230713,131000,49953139200,56100,55900,56100,55900,2628
|
|
20230713,130900,49805900800,56000,56000,56000,55900,2397
|
|
20230713,130800,49671874900,56000,56100,56100,56000,6179
|
|
20230713,130700,49325760200,56200,56200,56300,56100,2700
|
|
20230713,130600,49174192900,56200,56400,56400,56100,4821
|
|
20230713,130500,48902813800,56400,56400,56500,56300,5356
|
|
20230713,130400,48600544200,56400,56100,56400,56100,3181
|
|
20230713,130300,48421496000,56100,56400,56500,56100,5712
|
|
20230713,130200,48100508800,56300,56500,56500,56300,5761
|
|
20230713,130100,47775184300,56500,56400,56500,56300,3020
|
|
20230713,130000,47604864800,56300,56300,56400,56200,4788
|
|
20230713,125900,47335307800,56300,56200,56300,56200,1321
|
|
20230713,125800,47260954600,56300,56100,56300,56100,1513
|
|
20230713,125700,47175822300,56200,56100,56200,56100,2742
|
|
20230713,125600,47021764200,56100,56000,56300,56000,5673
|
|
20230713,125500,46703254800,56000,56000,56100,56000,2007
|
|
20230713,125400,46590862700,56000,56000,56100,56000,406
|
|
20230713,125300,46568103200,56000,56000,56100,56000,1078
|
|
20230713,125200,46507732700,56100,56000,56100,56000,4352
|
|
20230713,125100,46264018700,56000,56000,56100,56000,413
|
|
20230713,125000,46240888200,56100,56000,56100,56000,1283
|
|
20230713,124900,46169022500,56000,55900,56100,55900,3342
|
|
20230713,124800,45981718900,55900,55900,56000,55900,345
|
|
20230713,124700,45962431400,56000,55900,56000,55900,1520
|
|
20230713,124600,45877443800,56000,56000,56000,55900,935
|
|
20230713,124500,45825093000,56000,56000,56100,55900,1446
|
|
20230713,124400,45744112800,56100,56200,56200,56000,2910
|
|
20230713,124300,45580864100,56200,56100,56200,56100,1135
|
|
20230713,124200,45517114800,56200,56200,56200,56100,572
|
|
20230713,124100,45484995900,56200,56100,56200,56100,397
|
|
20230713,124000,45462708000,56100,56100,56200,56100,1016
|
|
20230713,123900,45405650200,56100,55900,56100,55800,6021
|
|
20230713,123800,45068405200,55900,55800,56000,55700,3820
|
|
20230713,123700,44855183000,55900,55800,55900,55800,1189
|
|
20230713,123600,44788770600,55900,55900,55900,55800,1260
|
|
20230713,123500,44718376000,55800,55900,55900,55800,1526
|
|
20230713,123400,44633121300,55900,56000,56000,55900,2972
|
|
20230713,123300,44466920500,56000,55900,56000,55900,1220
|
|
20230713,123200,44398620000,56000,56000,56100,55900,3915
|
|
20230713,123100,44179389900,56100,56100,56100,56000,952
|
|
20230713,123000,44125998200,56100,56100,56100,56000,1412
|
|
20230713,122900,44046830100,56000,56100,56200,56000,4708
|
|
20230713,122800,43782946700,56100,56100,56100,56000,3511
|
|
20230713,122700,43585999100,56100,56000,56100,55900,5077
|
|
20230713,122600,43301675800,55900,56000,56000,55900,2292
|
|
20230713,122500,43173475000,56000,55900,56000,55800,1858
|
|
20230713,122400,43069521200,55900,55900,55900,55800,4493
|
|
20230713,122300,42818503100,55900,55900,55900,55800,485
|
|
20230713,122200,42791425400,55800,55700,55900,55700,3048
|
|
20230713,122100,42621257500,55700,55700,55800,55700,5207
|
|
20230713,122000,42331182800,55700,55500,55700,55500,1449
|
|
20230713,121900,42250587900,55600,55500,55600,55500,802
|
|
20230713,121800,42206035100,55500,55400,55500,55400,1072
|
|
20230713,121700,42146597400,55500,55500,55600,55400,1384
|
|
20230713,121600,42069779600,55500,55500,55600,55500,970
|
|
20230713,121500,42015854100,55500,55500,55600,55500,1600
|
|
20230713,121400,41927052300,55400,55300,55500,55300,1133
|
|
20230713,121300,41864266900,55300,55400,55500,55300,372
|
|
20230713,121200,41843647600,55400,55300,55500,55300,1096
|
|
20230713,121100,41782952700,55300,55300,55400,55300,515
|
|
20230713,121000,41754464900,55300,55400,55400,55300,125
|
|
20230713,120900,41747545800,55300,55400,55400,55300,323
|
|
20230713,120800,41729663500,55400,55400,55400,55300,1197
|
|
20230713,120700,41663444300,55300,55400,55500,55300,1524
|
|
20230713,120600,41578996300,55400,55400,55600,55300,1860
|
|
20230713,120500,41475801300,55300,55500,55500,55300,759
|
|
20230713,120400,41433756300,55500,55400,55500,55400,415
|
|
20230713,120300,41410752500,55500,55500,55500,55400,184
|
|
20230713,120200,41400553800,55500,55500,55500,55500,1008
|
|
20230713,120100,41344609800,55500,55600,55600,55500,1035
|
|
20230713,120000,41287143600,55600,55300,55700,55200,7519
|
|
20230713,115900,40869645200,55200,55100,55300,55100,2311
|
|
20230713,115800,40742020800,55100,55100,55200,55000,1887
|
|
20230713,115700,40638052800,55100,55200,55200,55100,272
|
|
20230713,115600,40623057900,55100,55200,55300,55100,2524
|
|
20230713,115500,40483886500,55200,55200,55200,55100,681
|
|
20230713,115400,40446312400,55100,55100,55200,55100,620
|
|
20230713,115300,40412118000,55100,55200,55200,55100,502
|
|
20230713,115200,40384412800,55200,55200,55300,55200,818
|
|
20230713,115100,40339255100,55300,55100,55300,55000,4517
|
|
20230713,115000,40090238800,55100,55000,55100,55000,613
|
|
20230713,114900,40056499200,55000,55000,55100,55000,601
|
|
20230713,114800,40023439500,55000,55000,55100,55000,1771
|
|
20230713,114700,39925992600,55000,55000,55100,55000,1017
|
|
20230713,114600,39870054100,55000,55000,55100,55000,1394
|
|
20230713,114500,39793326000,55000,55100,55100,55000,1791
|
|
20230713,114400,39694794300,55100,55100,55100,55000,1804
|
|
20230713,114300,39595495500,55100,55000,55100,55000,2417
|
|
20230713,114200,39462486200,55000,55000,55100,55000,4825
|
|
20230713,114100,39197097000,55000,55000,55200,55000,870
|
|
20230713,114000,39149197200,55100,55200,55300,55100,3059
|
|
20230713,113900,38980624600,55200,55200,55300,55200,2812
|
|
20230713,113800,38825399200,55200,55300,55300,55200,910
|
|
20230713,113700,38775151300,55300,55200,55300,55200,503
|
|
20230713,113600,38747344600,55300,55200,55300,55200,1336
|
|
20230713,113500,38673567600,55200,55200,55300,55200,583
|
|
20230713,113400,38641378300,55300,55200,55300,55200,816
|
|
20230713,113300,38596301100,55200,55300,55300,55200,1336
|
|
20230713,113200,38522513200,55300,55300,55300,55200,190
|
|
20230713,113100,38512013200,55300,55200,55300,55200,2081
|
|
20230713,113000,38397046200,55200,55200,55300,55100,1641
|
|
20230713,112900,38306362200,55200,55100,55200,55100,1829
|
|
20230713,112800,38205442100,55200,55200,55200,55100,718
|
|
20230713,112700,38165871400,55200,55200,55200,55100,740
|
|
20230713,112600,38125067900,55200,55300,55300,55100,2960
|
|
20230713,112500,37961766100,55200,55300,55300,55200,940
|
|
20230713,112400,37909854100,55300,55200,55300,55100,1521
|
|
20230713,112300,37825928800,55100,55200,55300,55100,2442
|
|
20230713,112200,37691281100,55200,55300,55300,55100,619
|
|
20230713,112100,37657120900,55200,55200,55300,55200,768
|
|
20230713,112000,37614721100,55200,55200,55300,55100,2326
|
|
20230713,111900,37486286500,55200,55200,55400,55200,2678
|
|
20230713,111800,37338396000,55200,55400,55400,55100,6225
|
|
20230713,111700,36994499300,55400,55300,55400,55300,880
|
|
20230713,111600,36945777900,55300,55400,55500,55300,1290
|
|
20230713,111500,36874312300,55400,55400,55400,55300,1675
|
|
20230713,111400,36781616000,55500,55400,55500,55300,1543
|
|
20230713,111300,36696078500,55400,55200,55500,55200,3137
|
|
20230713,111200,36522392500,55200,55300,55300,55200,724
|
|
20230713,111100,36482418000,55300,55200,55300,55200,1911
|
|
20230713,111000,36376914700,55300,55200,55300,55200,1045
|
|
20230713,110900,36319137800,55200,55400,55400,55200,2575
|
|
20230713,110800,36176731000,55400,55400,55500,55300,1205
|
|
20230713,110700,36109968400,55400,55500,55500,55400,1006
|
|
20230713,110600,36054152300,55500,55400,55500,55400,1676
|
|
20230713,110500,35961261700,55500,55600,55700,55400,3921
|
|
20230713,110400,35743608300,55700,55500,55700,55500,3657
|
|
20230713,110300,35540266800,55500,55500,55600,55500,905
|
|
20230713,110200,35490011000,55600,55500,55600,55500,996
|
|
20230713,110100,35434646000,55500,55500,55600,55500,596
|
|
20230713,110000,35401531700,55600,55500,55600,55500,369
|
|
20230713,105900,35381039700,55600,55600,55700,55500,491
|
|
20230713,105800,35353742100,55600,55600,55700,55500,1274
|
|
20230713,105700,35282895800,55600,55600,55700,55500,613
|
|
20230713,105600,35248807500,55600,55700,55700,55500,1027
|
|
20230713,105500,35191694000,55600,55500,55700,55400,2851
|
|
20230713,105400,35033338300,55400,55500,55500,55400,551
|
|
20230713,105300,35002800400,55400,55500,55500,55400,1132
|
|
20230713,105200,34940078700,55500,55400,55500,55300,594
|
|
20230713,105100,34907158500,55400,55300,55400,55200,1508
|
|
20230713,105000,34823705000,55300,55400,55400,55300,1502
|
|
20230713,104900,34740630400,55400,55400,55400,55300,791
|
|
20230713,104800,34696844700,55400,55300,55400,55300,123
|
|
20230713,104700,34690042400,55400,55400,55500,55300,3474
|
|
20230713,104600,34497558200,55500,55400,55500,55400,1712
|
|
20230713,104500,34402692600,55400,55500,55500,55400,1045
|
|
20230713,104400,34344758100,55500,55600,55600,55400,1510
|
|
20230713,104300,34260994700,55500,55500,55500,55300,1610
|
|
20230713,104200,34171707600,55500,55200,55500,55100,3526
|
|
20230713,104100,33976763900,55200,55200,55200,55100,759
|
|
20230713,104000,33934869600,55200,55100,55300,55100,1141
|
|
20230713,103900,33871918400,55200,55100,55200,55100,563
|
|
20230713,103800,33840861400,55200,55200,55300,55100,1015
|
|
20230713,103700,33784831800,55200,55300,55300,55200,526
|
|
20230713,103600,33755778600,55300,55200,55400,55200,809
|
|
20230713,103500,33711034200,55300,55200,55300,55200,2339
|
|
20230713,103400,33581829700,55300,55300,55300,55200,991
|
|
20230713,103300,33527027900,55300,55200,55300,55100,1039
|
|
20230713,103200,33469664900,55200,55200,55300,55100,1430
|
|
20230713,103100,33390785600,55200,55100,55200,55100,930
|
|
20230713,103000,33339514000,55100,55200,55200,55100,972
|
|
20230713,102900,33285896400,55200,55200,55300,55200,926
|
|
20230713,102800,33234779800,55300,55100,55300,55100,1855
|
|
20230713,102700,33132486000,55200,55000,55200,55000,3624
|
|
20230713,102600,32932595000,55000,55100,55100,54900,1696
|
|
20230713,102500,32839308900,55000,54700,55200,54700,5204
|
|
20230713,102400,32553531800,54800,54800,54800,54700,1635
|
|
20230713,102300,32464019100,54800,54900,54900,54700,4098
|
|
20230713,102200,32239465400,54900,55100,55100,54900,9905
|
|
20230713,102100,31695072000,55100,55100,55100,55000,2049
|
|
20230713,102000,31582337400,55100,55100,55100,55000,4890
|
|
20230713,101900,31313261000,55100,55100,55200,55100,996
|
|
20230713,101800,31258369200,55200,55100,55200,55000,1588
|
|
20230713,101700,31170875700,55100,55200,55200,55000,1603
|
|
20230713,101600,31082594600,55100,55100,55200,55000,5401
|
|
20230713,101500,30785030000,55100,55300,55300,55100,5956
|
|
20230713,101400,30456454000,55200,55400,55400,55200,2010
|
|
20230713,101300,30345293300,55300,55300,55400,55300,1504
|
|
20230713,101200,30262098000,55300,55300,55400,55200,2335
|
|
20230713,101100,30132999700,55300,55300,55400,55200,1769
|
|
20230713,101000,30035162500,55300,55300,55400,55300,1525
|
|
20230713,100900,29950813900,55300,55500,55500,55300,825
|
|
20230713,100800,29905128500,55300,55500,55500,55300,2797
|
|
20230713,100700,29750215100,55500,55400,55500,55400,2927
|
|
20230713,100600,29588027600,55500,55500,55600,55400,1105
|
|
20230713,100500,29526698900,55500,55400,55500,55300,1675
|
|
20230713,100400,29433860100,55400,55400,55400,55300,2669
|
|
20230713,100300,29286104500,55400,55500,55500,55300,1390
|
|
20230713,100200,29209086800,55500,55600,55700,55500,4322
|
|
20230713,100100,28969006400,55600,55700,55800,55600,1747
|
|
20230713,100000,28871668300,55700,55700,55800,55600,1860
|
|
20230713,095900,28768057000,55700,55900,55900,55600,2694
|
|
20230713,095800,28617850700,55800,56000,56000,55800,3587
|
|
20230713,095700,28417194900,56000,55800,56000,55700,4168
|
|
20230713,095600,28184454700,55700,55600,55800,55600,3162
|
|
20230713,095500,28008313600,55600,55600,55700,55500,1504
|
|
20230713,095400,27924695400,55600,55600,55700,55500,2394
|
|
20230713,095300,27791660500,55500,55500,55700,55500,3176
|
|
20230713,095200,27615120200,55500,55400,55500,55300,1669
|
|
20230713,095100,27522660600,55300,55500,55500,55200,4235
|
|
20230713,095000,27288394700,55500,55400,55500,55400,557
|
|
20230713,094900,27257518200,55400,55200,55600,55200,6925
|
|
20230713,094800,26874009400,55200,55200,55200,55000,9287
|
|
20230713,094700,26361957800,55200,55300,55300,55100,5097
|
|
20230713,094600,26080622000,55300,55500,55500,55200,5222
|
|
20230713,094500,25791495800,55400,55600,55600,55400,5039
|
|
20230713,094400,25511913100,55600,55500,55600,55500,1180
|
|
20230713,094300,25446396200,55600,55800,55800,55500,6081
|
|
20230713,094200,25108690700,55700,55800,55800,55600,1790
|
|
20230713,094100,25008955000,55800,55700,55800,55600,3979
|
|
20230713,094000,24787413800,55700,55600,55700,55500,2784
|
|
20230713,093900,24632689500,55500,55500,55600,55500,5443
|
|
20230713,093800,24330538500,55600,55700,55800,55500,4657
|
|
20230713,093700,24071512500,55700,56000,56000,55700,9887
|
|
20230713,093600,23520063500,56000,56200,56300,55800,12879
|
|
20230713,093500,22797675900,56200,56200,56300,56100,6735
|
|
20230713,093400,22419448700,56200,55900,56200,55800,15106
|
|
20230713,093300,21574493200,55800,55700,55900,55700,3226
|
|
20230713,093200,21394548700,55700,55600,55800,55500,5030
|
|
20230713,093100,21114503900,55600,55800,55800,55600,5311
|
|
20230713,093000,20818964700,55700,55500,55800,55400,4216
|
|
20230713,092900,20584414800,55600,55600,55700,55500,5064
|
|
20230713,092800,20302777400,55500,55200,55600,55100,7786
|
|
20230713,092700,19872418700,55200,55200,55200,55100,2651
|
|
20230713,092600,19726142800,55200,55300,55400,55200,3352
|
|
20230713,092500,19540977100,55300,55400,55500,55300,3261
|
|
20230713,092400,19360468700,55400,55600,55600,55400,2289
|
|
20230713,092300,19233577700,55600,55500,55600,55400,3461
|
|
20230713,092200,19041438000,55500,55800,55800,55500,2760
|
|
20230713,092100,18887762600,55700,55300,55800,55300,9370
|
|
20230713,092000,18367152500,55300,55500,55600,55300,2435
|
|
20230713,091900,18232300000,55500,55200,55600,55100,7191
|
|
20230713,091800,17834455800,55300,55500,55600,55200,5936
|
|
20230713,091700,17506131300,55500,55600,55800,55400,7679
|
|
20230713,091600,17079180300,55600,55600,55700,55500,9147
|
|
20230713,091500,16570210100,55500,55400,55600,55200,7673
|
|
20230713,091400,16144979400,55400,55500,55500,55300,6822
|
|
20230713,091300,15766775700,55500,55100,55500,55000,10266
|
|
20230713,091200,15200091400,55100,55000,55200,54900,9334
|
|
20230713,091100,14686209200,55000,54600,55100,54500,10387
|
|
20230713,091000,14117528300,54600,54700,54800,54500,7854
|
|
20230713,090900,13688364700,54700,54300,54800,54300,9130
|
|
20230713,090800,13190040600,54400,54400,54500,54200,8951
|
|
20230713,090700,12703604400,54400,54300,54700,54100,18628
|
|
20230713,090600,11689385300,54200,54000,54500,53600,23273
|
|
20230713,090500,10433392500,54000,54300,54400,54000,32547
|
|
20230713,090400,8672527200,54300,54900,55000,54200,36611
|
|
20230713,090300,6672335100,54800,54500,55300,54500,31812
|
|
20230713,090200,4932016500,54600,55700,55800,54500,44264
|
|
20230713,090100,2497182700,55700,56200,56400,55700,16054
|
|
20230713,090000,1597328400,56200,55800,56500,55800,27458
|