586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,184200,70382504900,57400,57400,57400,57400,0
|
|
20230714,184100,70382504900,57400,57400,57400,57400,0
|
|
20230714,184000,70382504900,57400,57400,57400,57400,0
|
|
20230714,183900,70382504900,57400,57400,57400,57400,0
|
|
20230714,183800,70382504900,57400,57400,57400,57400,0
|
|
20230714,183700,70382504900,57400,57400,57400,57400,0
|
|
20230714,183600,70382504900,57400,57400,57400,57400,0
|
|
20230714,183500,70382504900,57400,57400,57400,57400,0
|
|
20230714,183400,70382504900,57400,57400,57400,57400,0
|
|
20230714,183300,70382504900,57400,57400,57400,57400,0
|
|
20230714,183200,70382504900,57400,57400,57400,57400,0
|
|
20230714,183100,70382504900,57400,57400,57400,57400,0
|
|
20230714,183000,70382504900,57400,57400,57400,57400,0
|
|
20230714,182900,70382504900,57400,57400,57400,57400,0
|
|
20230714,182800,70382504900,57400,57400,57400,57400,0
|
|
20230714,182700,70382504900,57400,57400,57400,57400,0
|
|
20230714,182600,70382504900,57400,57400,57400,57400,0
|
|
20230714,182500,70382504900,57400,57400,57400,57400,0
|
|
20230714,182400,70382504900,57400,57400,57400,57400,0
|
|
20230714,182300,70382504900,57400,57400,57400,57400,0
|
|
20230714,182200,70382504900,57400,57400,57400,57400,0
|
|
20230714,182100,70382504900,57400,57400,57400,57400,0
|
|
20230714,182000,70382504900,57400,57400,57400,57400,0
|
|
20230714,181900,70382504900,57400,57400,57400,57400,0
|
|
20230714,181800,70382504900,57400,57400,57400,57400,0
|
|
20230714,181700,70382504900,57400,57400,57400,57400,0
|
|
20230714,181600,70382504900,57400,57400,57400,57400,0
|
|
20230714,181500,70382504900,57400,57400,57400,57400,0
|
|
20230714,181400,70382504900,57400,57400,57400,57400,0
|
|
20230714,181300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,181200,70382504900,57400,57400,57400,57400,0
|
|
20230714,181100,70382504900,57400,57400,57400,57400,0
|
|
20230714,181000,70382504900,57400,57400,57400,57400,0
|
|
20230714,180900,70382504900,57400,57400,57400,57400,0
|
|
20230714,180800,70382504900,57400,57400,57400,57400,0
|
|
20230714,180700,70382504900,57400,57400,57400,57400,0
|
|
20230714,180600,70382504900,57400,57400,57400,57400,0
|
|
20230714,180500,70382504900,57400,57400,57400,57400,0
|
|
20230714,180400,70382504900,57400,57400,57400,57400,0
|
|
20230714,180300,70382504900,57400,57400,57400,57400,0
|
|
20230714,180200,70382504900,57400,57400,57400,57400,0
|
|
20230714,180100,70382504900,57400,57400,57400,57400,0
|
|
20230714,180000,70382504900,57400,57400,57400,57400,0
|
|
20230714,175900,70382504900,57400,57400,57400,57400,0
|
|
20230714,175800,70382504900,57400,57400,57400,57400,0
|
|
20230714,175700,70382504900,57400,57400,57400,57400,0
|
|
20230714,175600,70382504900,57400,57400,57400,57400,0
|
|
20230714,175500,70382504900,57400,57400,57400,57400,0
|
|
20230714,175400,70382504900,57400,57400,57400,57400,0
|
|
20230714,175300,70382504900,57400,57400,57400,57400,0
|
|
20230714,175200,70382504900,57400,57400,57400,57400,0
|
|
20230714,175100,70382504900,57400,57400,57400,57400,0
|
|
20230714,175000,70382504900,57400,57400,57400,57400,0
|
|
20230714,174900,70382504900,57400,57400,57400,57400,0
|
|
20230714,174800,70382504900,57400,57400,57400,57400,0
|
|
20230714,174700,70382504900,57400,57400,57400,57400,0
|
|
20230714,174600,70382504900,57400,57400,57400,57400,0
|
|
20230714,174500,70382504900,57400,57400,57400,57400,0
|
|
20230714,174400,70382504900,57400,57400,57400,57400,0
|
|
20230714,174300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,174200,70382504900,57400,57400,57400,57400,0
|
|
20230714,174100,70382504900,57400,57400,57400,57400,0
|
|
20230714,174000,70382504900,57400,57400,57400,57400,0
|
|
20230714,173900,70382504900,57400,57400,57400,57400,0
|
|
20230714,173800,70382504900,57400,57400,57400,57400,0
|
|
20230714,173700,70382504900,57400,57400,57400,57400,0
|
|
20230714,173600,70382504900,57400,57400,57400,57400,0
|
|
20230714,173500,70382504900,57400,57400,57400,57400,0
|
|
20230714,173400,70382504900,57400,57400,57400,57400,0
|
|
20230714,173300,70382504900,57400,57400,57400,57400,0
|
|
20230714,173200,70382504900,57400,57400,57400,57400,0
|
|
20230714,173100,70382504900,57400,57400,57400,57400,0
|
|
20230714,173000,70382504900,57400,57400,57400,57400,0
|
|
20230714,172900,70382504900,57400,57400,57400,57400,0
|
|
20230714,172800,70382504900,57400,57400,57400,57400,0
|
|
20230714,172700,70382504900,57400,57400,57400,57400,0
|
|
20230714,172600,70382504900,57400,57400,57400,57400,0
|
|
20230714,172500,70382504900,57400,57400,57400,57400,0
|
|
20230714,172400,70382504900,57400,57400,57400,57400,0
|
|
20230714,172300,70382504900,57400,57400,57400,57400,0
|
|
20230714,172200,70382504900,57400,57400,57400,57400,0
|
|
20230714,172100,70382504900,57400,57400,57400,57400,0
|
|
20230714,172000,70382504900,57400,57400,57400,57400,0
|
|
20230714,171900,70382504900,57400,57400,57400,57400,0
|
|
20230714,171800,70382504900,57400,57400,57400,57400,0
|
|
20230714,171700,70382504900,57400,57400,57400,57400,0
|
|
20230714,171600,70382504900,57400,57400,57400,57400,0
|
|
20230714,171500,70382504900,57400,57400,57400,57400,0
|
|
20230714,171400,70382504900,57400,57400,57400,57400,0
|
|
20230714,171300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,171200,70382504900,57400,57400,57400,57400,0
|
|
20230714,171100,70382504900,57400,57400,57400,57400,0
|
|
20230714,171000,70382504900,57400,57400,57400,57400,0
|
|
20230714,170900,70382504900,57400,57400,57400,57400,0
|
|
20230714,170800,70382504900,57400,57400,57400,57400,0
|
|
20230714,170700,70382504900,57400,57400,57400,57400,0
|
|
20230714,170600,70382504900,57400,57400,57400,57400,0
|
|
20230714,170500,70382504900,57400,57400,57400,57400,0
|
|
20230714,170400,70382504900,57400,57400,57400,57400,0
|
|
20230714,170300,70382504900,57400,57400,57400,57400,0
|
|
20230714,170200,70382504900,57400,57400,57400,57400,0
|
|
20230714,170100,70382504900,57400,57400,57400,57400,0
|
|
20230714,170000,70382504900,57400,57400,57400,57400,0
|
|
20230714,165900,70382504900,57400,57400,57400,57400,0
|
|
20230714,165800,70382504900,57400,57400,57400,57400,0
|
|
20230714,165700,70382504900,57400,57400,57400,57400,0
|
|
20230714,165600,70382504900,57400,57400,57400,57400,0
|
|
20230714,165500,70382504900,57400,57400,57400,57400,0
|
|
20230714,165400,70382504900,57400,57400,57400,57400,0
|
|
20230714,165300,70382504900,57400,57400,57400,57400,0
|
|
20230714,165200,70382504900,57400,57400,57400,57400,0
|
|
20230714,165100,70382504900,57400,57400,57400,57400,0
|
|
20230714,165000,70382504900,57400,57400,57400,57400,0
|
|
20230714,164900,70382504900,57400,57400,57400,57400,0
|
|
20230714,164800,70382504900,57400,57400,57400,57400,0
|
|
20230714,164700,70382504900,57400,57400,57400,57400,0
|
|
20230714,164600,70382504900,57400,57400,57400,57400,0
|
|
20230714,164500,70382504900,57400,57400,57400,57400,0
|
|
20230714,164400,70382504900,57400,57400,57400,57400,0
|
|
20230714,164300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,164200,70382504900,57400,57400,57400,57400,0
|
|
20230714,164100,70382504900,57400,57400,57400,57400,0
|
|
20230714,164000,70382504900,57400,57400,57400,57400,0
|
|
20230714,163900,70382504900,57400,57400,57400,57400,0
|
|
20230714,163800,70382504900,57400,57400,57400,57400,0
|
|
20230714,163700,70382504900,57400,57400,57400,57400,0
|
|
20230714,163600,70382504900,57400,57400,57400,57400,0
|
|
20230714,163500,70382504900,57400,57400,57400,57400,0
|
|
20230714,163400,70382504900,57400,57400,57400,57400,0
|
|
20230714,163300,70382504900,57400,57400,57400,57400,0
|
|
20230714,163200,70382504900,57400,57400,57400,57400,0
|
|
20230714,163100,70382504900,57400,57400,57400,57400,0
|
|
20230714,163000,70382504900,57400,57400,57400,57400,0
|
|
20230714,162900,70382504900,57400,57400,57400,57400,0
|
|
20230714,162800,70382504900,57400,57400,57400,57400,0
|
|
20230714,162700,70382504900,57400,57400,57400,57400,0
|
|
20230714,162600,70382504900,57400,57400,57400,57400,0
|
|
20230714,162500,70382504900,57400,57400,57400,57400,0
|
|
20230714,162400,70382504900,57400,57400,57400,57400,0
|
|
20230714,162300,70382504900,57400,57400,57400,57400,0
|
|
20230714,162200,70382504900,57400,57400,57400,57400,0
|
|
20230714,162100,70382504900,57400,57400,57400,57400,0
|
|
20230714,162000,70382504900,57400,57400,57400,57400,0
|
|
20230714,161900,70382504900,57400,57400,57400,57400,0
|
|
20230714,161800,70382504900,57400,57400,57400,57400,0
|
|
20230714,161700,70382504900,57400,57400,57400,57400,0
|
|
20230714,161600,70382504900,57400,57400,57400,57400,0
|
|
20230714,161500,70382504900,57400,57400,57400,57400,0
|
|
20230714,161400,70382504900,57400,57400,57400,57400,0
|
|
20230714,161300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,161200,70382504900,57400,57400,57400,57400,0
|
|
20230714,161100,70382504900,57400,57400,57400,57400,0
|
|
20230714,161000,70382504900,57400,57400,57400,57400,0
|
|
20230714,160900,70382504900,57400,57400,57400,57400,0
|
|
20230714,160800,70382504900,57400,57400,57400,57400,0
|
|
20230714,160700,70382504900,57400,57400,57400,57400,0
|
|
20230714,160600,70382504900,57400,57400,57400,57400,0
|
|
20230714,160500,70382504900,57400,57400,57400,57400,0
|
|
20230714,160400,70382504900,57400,57400,57400,57400,0
|
|
20230714,160300,70382504900,57400,57400,57400,57400,0
|
|
20230714,160200,70382504900,57400,57400,57400,57400,0
|
|
20230714,160100,70382504900,57400,57400,57400,57400,0
|
|
20230714,160000,70382504900,57400,57400,57400,57400,0
|
|
20230714,155900,70382504900,57400,57400,57400,57400,0
|
|
20230714,155800,70382504900,57400,57400,57400,57400,0
|
|
20230714,155700,70382504900,57400,57400,57400,57400,0
|
|
20230714,155600,70382504900,57400,57400,57400,57400,0
|
|
20230714,155500,70382504900,57400,57400,57400,57400,0
|
|
20230714,155400,70382504900,57400,57400,57400,57400,0
|
|
20230714,155300,70382504900,57400,57400,57400,57400,0
|
|
20230714,155200,70382504900,57400,57400,57400,57400,0
|
|
20230714,155100,70382504900,57400,57400,57400,57400,0
|
|
20230714,155000,70382504900,57400,57400,57400,57400,0
|
|
20230714,154900,70382504900,57400,57400,57400,57400,0
|
|
20230714,154800,70382504900,57400,57400,57400,57400,0
|
|
20230714,154700,70382504900,57400,57400,57400,57400,0
|
|
20230714,154600,70382504900,57400,57400,57400,57400,0
|
|
20230714,154500,70382504900,57400,57400,57400,57400,0
|
|
20230714,154400,70382504900,57400,57400,57400,57400,0
|
|
20230714,154300,70382504900,57400,57400,57400,57400,27707
|
|
20230714,154200,70382504900,57400,57400,57400,57400,0
|
|
20230714,154100,70382504900,57400,57400,57400,57400,0
|
|
20230714,154000,70382504900,57400,57400,57400,57400,0
|
|
20230714,153900,70382504900,57400,57400,57400,57400,0
|
|
20230714,153800,70382504900,57400,57400,57400,57400,0
|
|
20230714,153700,70382504900,57400,57400,57400,57400,0
|
|
20230714,153600,70382504900,57400,57400,57400,57400,0
|
|
20230714,153500,70382504900,57400,57400,57400,57400,0
|
|
20230714,153400,70382504900,57400,57400,57400,57400,0
|
|
20230714,153300,70382504900,57400,57400,57400,57400,0
|
|
20230714,153200,70382504900,57400,57400,57400,57400,0
|
|
20230714,153100,70382504900,57400,57400,57400,57400,0
|
|
20230714,153000,70382504900,57400,57400,57400,57400,27707
|
|
20230714,152900,68792123100,57300,57300,57300,57300,0
|
|
20230714,152800,68792123100,57300,57300,57300,57300,0
|
|
20230714,152700,68792123100,57300,57300,57300,57300,0
|
|
20230714,152600,68792123100,57300,57300,57300,57300,0
|
|
20230714,152500,68792123100,57300,57300,57300,57300,0
|
|
20230714,152400,68792123100,57300,57300,57300,57300,0
|
|
20230714,152300,68792123100,57300,57300,57300,57300,0
|
|
20230714,152200,68792123100,57300,57300,57300,57300,0
|
|
20230714,152100,68792123100,57300,57300,57300,57300,0
|
|
20230714,152000,68792123100,57300,57300,57300,57300,0
|
|
20230714,151900,68792123100,57300,57400,57400,57300,6481
|
|
20230714,151800,68420550900,57300,57300,57400,57300,5358
|
|
20230714,151700,68113329300,57300,57300,57400,57200,3806
|
|
20230714,151600,67895191300,57300,57300,57300,57200,6273
|
|
20230714,151500,67535929100,57200,57200,57400,57200,5485
|
|
20230714,151400,67221726900,57200,57300,57400,57200,6082
|
|
20230714,151300,66873232600,57300,57500,57500,57300,6625
|
|
20230714,151200,66492961100,57500,57500,57500,57400,1966
|
|
20230714,151100,66379952800,57500,57400,57500,57400,3127
|
|
20230714,151000,66200205600,57400,57500,57500,57400,6588
|
|
20230714,150900,65821764700,57500,57600,57600,57400,7025
|
|
20230714,150800,65417785400,57600,57500,57600,57500,6454
|
|
20230714,150700,65046306900,57600,57500,57600,57400,4166
|
|
20230714,150600,64806614600,57500,57400,57500,57300,6335
|
|
20230714,150500,64442616300,57300,57300,57400,57300,2113
|
|
20230714,150400,64321397000,57400,57300,57400,57300,1897
|
|
20230714,150300,64212607200,57300,57200,57400,57200,2855
|
|
20230714,150200,64049047200,57200,57400,57400,57200,3307
|
|
20230714,150100,63859595600,57400,57500,57500,57300,6930
|
|
20230714,150000,63461641900,57500,57700,57700,57400,6334
|
|
20230714,145900,63097130600,57600,57500,57700,57400,11034
|
|
20230714,145800,62461735200,57500,57200,57600,57100,18750
|
|
20230714,145700,61385784900,57200,57100,57200,57100,1849
|
|
20230714,145600,61280084000,57200,57200,57300,57100,5352
|
|
20230714,145500,60974026300,57200,57300,57300,57100,11042
|
|
20230714,145400,60342030200,57300,57400,57400,57300,4265
|
|
20230714,145300,60097415000,57400,57500,57500,57400,5505
|
|
20230714,145200,59781327000,57500,57500,57600,57400,8396
|
|
20230714,145100,59298455900,57500,57500,57600,57400,10010
|
|
20230714,145000,58722667300,57600,57600,57700,57400,12527
|
|
20230714,144900,58001361900,57700,57600,57800,57500,13097
|
|
20230714,144800,57245966300,57500,57400,57600,57200,14381
|
|
20230714,144700,56420688500,57400,57500,57700,57400,16285
|
|
20230714,144600,55483097500,57600,57400,57600,57300,17123
|
|
20230714,144500,54499076000,57400,57300,57400,57200,12494
|
|
20230714,144400,53782963300,57300,57300,57400,57100,20125
|
|
20230714,144300,52630027300,57300,57000,57300,56900,20519
|
|
20230714,144200,51458585600,57000,56800,57000,56800,15805
|
|
20230714,144100,50559229500,56800,56600,56800,56600,9436
|
|
20230714,144000,50023665400,56600,56500,56700,56400,4274
|
|
20230714,143900,49781849500,56500,56500,56600,56400,2936
|
|
20230714,143800,49615905000,56600,56500,56700,56400,5244
|
|
20230714,143700,49319208500,56500,56500,56600,56400,4014
|
|
20230714,143600,49092553700,56500,56500,56500,56400,4597
|
|
20230714,143500,48833102300,56500,56700,56700,56400,5909
|
|
20230714,143400,48498716100,56600,56800,56900,56500,12812
|
|
20230714,143300,47771738000,56800,56500,56900,56500,16882
|
|
20230714,143200,46814661100,56600,56400,56600,56400,14031
|
|
20230714,143100,46021677700,56500,56200,56500,56200,22960
|
|
20230714,143000,44728301500,56200,56000,56200,56000,3681
|
|
20230714,142900,44521719400,56100,56000,56200,56000,3981
|
|
20230714,142800,44298410000,56000,55900,56100,55900,4727
|
|
20230714,142700,44033897700,55900,55900,56000,55900,1954
|
|
20230714,142600,43924658500,55900,55900,56000,55800,3849
|
|
20230714,142500,43709505300,55900,55900,56000,55800,974
|
|
20230714,142400,43655057600,56000,56000,56000,55800,3629
|
|
20230714,142300,43452160100,56000,56100,56100,55900,3779
|
|
20230714,142200,43240468700,56000,56100,56100,56000,1014
|
|
20230714,142100,43183611000,56100,56100,56100,56000,4172
|
|
20230714,142000,42949566900,56100,55900,56100,55900,3864
|
|
20230714,141900,42733177300,55900,55900,56000,55800,2145
|
|
20230714,141800,42613266600,55900,56000,56000,55900,1554
|
|
20230714,141700,42526326900,56000,56100,56100,55900,4789
|
|
20230714,141600,42257969400,56100,56000,56200,56000,7190
|
|
20230714,141500,41854653900,56000,55700,56000,55700,14921
|
|
20230714,141400,41019987100,55700,55700,55800,55600,6379
|
|
20230714,141300,40664552200,55700,55700,55700,55600,2508
|
|
20230714,141200,40524876600,55700,55600,55700,55500,1749
|
|
20230714,141100,40427634800,55600,55600,55600,55500,1125
|
|
20230714,141000,40365098400,55500,55500,55600,55500,185
|
|
20230714,140900,40354828500,55500,55500,55600,55500,365
|
|
20230714,140800,40334565400,55600,55500,55600,55500,426
|
|
20230714,140700,40310911700,55500,55600,55600,55500,460
|
|
20230714,140600,40285377800,55500,55600,55600,55500,356
|
|
20230714,140500,40265601300,55600,55600,55600,55500,531
|
|
20230714,140400,40236088400,55600,55500,55600,55500,336
|
|
20230714,140300,40217422100,55600,55500,55600,55500,512
|
|
20230714,140200,40188965500,55500,55600,55600,55500,1871
|
|
20230714,140100,40085015600,55600,55600,55600,55500,2427
|
|
20230714,140000,39950081700,55600,55400,55600,55400,3636
|
|
20230714,135900,39748285700,55500,55400,55500,55400,967
|
|
20230714,135800,39694666100,55400,55400,55500,55400,960
|
|
20230714,135700,39641480800,55500,55500,55500,55400,456
|
|
20230714,135600,39616206000,55400,55400,55500,55400,545
|
|
20230714,135500,39586012500,55500,55400,55500,55400,51
|
|
20230714,135400,39583184300,55400,55400,55500,55400,1003
|
|
20230714,135300,39527610800,55400,55400,55500,55400,2062
|
|
20230714,135200,39413374600,55400,55300,55400,55300,1350
|
|
20230714,135100,39338591200,55400,55400,55400,55300,433
|
|
20230714,135000,39314620700,55400,55300,55400,55300,561
|
|
20230714,134900,39283549500,55300,55300,55400,55300,633
|
|
20230714,134800,39248544000,55300,55400,55400,55300,954
|
|
20230714,134700,39195707600,55300,55300,55400,55300,1255
|
|
20230714,134600,39126282300,55400,55300,55400,55300,320
|
|
20230714,134500,39108577800,55300,55300,55400,55300,683
|
|
20230714,134400,39070798400,55300,55300,55400,55300,790
|
|
20230714,134300,39027102100,55400,55400,55500,55300,2831
|
|
20230714,134200,38870280100,55400,55400,55500,55400,1428
|
|
20230714,134100,38791161400,55500,55400,55500,55400,406
|
|
20230714,134000,38768654200,55400,55500,55500,55400,191
|
|
20230714,133900,38758070700,55400,55400,55500,55400,325
|
|
20230714,133800,38740050200,55500,55400,55500,55400,403
|
|
20230714,133700,38717713800,55400,55500,55500,55400,106
|
|
20230714,133600,38711838900,55500,55400,55500,55400,402
|
|
20230714,133500,38689563700,55500,55400,55500,55400,614
|
|
20230714,133400,38655535400,55400,55400,55500,55400,805
|
|
20230714,133300,38610931100,55400,55400,55500,55400,302
|
|
20230714,133200,38594196900,55400,55500,55500,55400,224
|
|
20230714,133100,38581786600,55400,55400,55500,55400,944
|
|
20230714,133000,38529487000,55400,55500,55500,55400,593
|
|
20230714,132900,38496631300,55400,55400,55500,55400,289
|
|
20230714,132800,38480620200,55400,55400,55500,55400,541
|
|
20230714,132700,38450619300,55400,55400,55500,55400,952
|
|
20230714,132600,38397878100,55400,55400,55500,55400,226
|
|
20230714,132500,38385356700,55400,55500,55500,55400,224
|
|
20230714,132400,38372933100,55500,55500,55600,55400,1522
|
|
20230714,132300,38288463200,55500,55600,55600,55500,608
|
|
20230714,132200,38254681800,55500,55500,55600,55500,188
|
|
20230714,132100,38244245600,55500,55500,55600,55500,383
|
|
20230714,132000,38222988900,55500,55500,55600,55400,525
|
|
20230714,131900,38193850600,55400,55500,55500,55400,790
|
|
20230714,131800,38150007100,55500,55500,55600,55500,1204
|
|
20230714,131700,38083184700,55400,55400,55500,55400,503
|
|
20230714,131600,38055316800,55400,55500,55600,55400,482
|
|
20230714,131500,38028584200,55500,55400,55500,55400,1239
|
|
20230714,131400,37959906900,55400,55500,55500,55400,377
|
|
20230714,131300,37938991000,55400,55500,55500,55400,2499
|
|
20230714,131200,37800329500,55500,55600,55600,55500,1732
|
|
20230714,131100,37704201700,55500,55600,55600,55500,1085
|
|
20230714,131000,37643902600,55600,55600,55600,55500,1118
|
|
20230714,130900,37581782500,55500,55600,55600,55500,1185
|
|
20230714,130800,37516013900,55600,55500,55600,55500,3293
|
|
20230714,130700,37333181200,55500,55600,55600,55500,708
|
|
20230714,130600,37293833000,55600,55500,55600,55500,153
|
|
20230714,130500,37285337500,55600,55500,55600,55400,1405
|
|
20230714,130400,37207384800,55400,55500,55600,55400,861
|
|
20230714,130300,37159652900,55500,55600,55600,55500,1737
|
|
20230714,130200,37063249000,55600,55600,55600,55600,1185
|
|
20230714,130100,36997363000,55600,55700,55700,55600,189
|
|
20230714,130000,36986854300,55700,55700,55700,55600,836
|
|
20230714,125900,36940330300,55700,55600,55700,55600,1129
|
|
20230714,125800,36877551600,55600,55700,55700,55600,914
|
|
20230714,125700,36826705700,55700,55700,55700,55600,456
|
|
20230714,125600,36801333800,55700,55700,55700,55600,816
|
|
20230714,125500,36755953800,55700,55600,55700,55600,689
|
|
20230714,125400,36717595600,55600,55700,55700,55600,1122
|
|
20230714,125300,36655104300,55700,55600,55700,55600,358
|
|
20230714,125200,36635173500,55700,55600,55700,55600,1403
|
|
20230714,125100,36557034900,55600,55600,55600,55500,4441
|
|
20230714,125000,36310146300,55500,55500,55600,55400,1510
|
|
20230714,124900,36226342800,55500,55500,55500,55500,910
|
|
20230714,124800,36175837800,55500,55500,55600,55500,577
|
|
20230714,124700,36143794400,55500,55500,55600,55500,114
|
|
20230714,124600,36137463300,55500,55500,55500,55400,680
|
|
20230714,124500,36099724000,55500,55500,55600,55500,508
|
|
20230714,124400,36071529000,55600,55500,55600,55500,732
|
|
20230714,124300,36030879800,55500,55500,55500,55400,1530
|
|
20230714,124200,35945971700,55500,55500,55600,55400,1558
|
|
20230714,124100,35859504000,55500,55500,55600,55500,744
|
|
20230714,124000,35818183500,55500,55500,55600,55400,1176
|
|
20230714,123900,35752941200,55500,55400,55600,55400,2077
|
|
20230714,123800,35637699400,55400,55400,55500,55400,284
|
|
20230714,123700,35621962300,55500,55400,55500,55400,306
|
|
20230714,123600,35605009800,55400,55400,55500,55400,178
|
|
20230714,123500,35595147500,55400,55500,55500,55400,116
|
|
20230714,123400,35588720600,55500,55500,55600,55500,1537
|
|
20230714,123300,35503415800,55500,55500,55500,55500,445
|
|
20230714,123200,35478718300,55500,55500,55600,55500,287
|
|
20230714,123100,35462785900,55600,55500,55600,55500,849
|
|
20230714,123000,35415661600,55500,55500,55500,55400,627
|
|
20230714,122900,35380875200,55500,55400,55500,55400,1148
|
|
20230714,122800,35317189100,55500,55500,55500,55400,1694
|
|
20230714,122700,35223322600,55400,55500,55500,55400,1045
|
|
20230714,122600,35165333300,55500,55400,55500,55400,2384
|
|
20230714,122500,35033124100,55400,55400,55400,55300,181
|
|
20230714,122400,35023097200,55500,55400,55500,55400,325
|
|
20230714,122300,35005086700,55300,55300,55500,55200,1536
|
|
20230714,122200,34920010300,55200,55300,55400,55200,3010
|
|
20230714,122100,34753556800,55300,55300,55400,55300,1169
|
|
20230714,122000,34688910800,55300,55400,55400,55300,1341
|
|
20230714,121900,34614631700,55400,55400,55500,55300,3497
|
|
20230714,121800,34421209000,55400,55600,55600,55400,3314
|
|
20230714,121700,34237497300,55500,55500,55600,55400,1383
|
|
20230714,121600,34160718700,55500,55500,55600,55400,1469
|
|
20230714,121500,34079230400,55500,55500,55600,55400,1040
|
|
20230714,121400,34021505200,55500,55500,55600,55500,205
|
|
20230714,121300,34010118600,55500,55400,55600,55400,3967
|
|
20230714,121200,33790006000,55400,55300,55400,55300,1069
|
|
20230714,121100,33730797400,55400,55300,55400,55300,344
|
|
20230714,121000,33711740800,55300,55300,55400,55300,795
|
|
20230714,120900,33667732700,55300,55300,55400,55300,248
|
|
20230714,120800,33654010900,55400,55400,55400,55300,763
|
|
20230714,120700,33611743400,55300,55400,55400,55300,251
|
|
20230714,120600,33597849100,55400,55400,55400,55300,542
|
|
20230714,120500,33567826400,55400,55400,55400,55400,358
|
|
20230714,120400,33547993200,55400,55400,55400,55400,349
|
|
20230714,120300,33528658600,55400,55400,55400,55400,476
|
|
20230714,120200,33502288200,55400,55400,55500,55400,686
|
|
20230714,120100,33464279600,55400,55400,55500,55300,2251
|
|
20230714,120000,33339653600,55400,55400,55400,55300,507
|
|
20230714,115900,33311570500,55400,55400,55400,55300,367
|
|
20230714,115800,33291242200,55400,55400,55400,55300,2152
|
|
20230714,115700,33172027500,55400,55300,55400,55300,392
|
|
20230714,115600,33150337800,55300,55400,55400,55300,246
|
|
20230714,115500,33136732000,55400,55200,55400,55200,1585
|
|
20230714,115400,33049077500,55200,55200,55300,55200,595
|
|
20230714,115300,33016198100,55200,55200,55300,55100,923
|
|
20230714,115200,32965242600,55100,55100,55200,55100,3569
|
|
20230714,115100,32768246400,55100,55100,55200,55100,665
|
|
20230714,115000,32731604000,55100,55100,55200,55100,619
|
|
20230714,114900,32697478400,55200,55200,55200,55100,298
|
|
20230714,114800,32681039900,55200,55200,55200,55100,309
|
|
20230714,114700,32663994300,55200,55100,55200,55100,1270
|
|
20230714,114600,32593914400,55100,55100,55200,55000,1205
|
|
20230714,114500,32527523200,55100,55100,55100,55000,1332
|
|
20230714,114400,32454132500,55100,55100,55100,55000,1518
|
|
20230714,114300,32370537300,55000,55100,55100,55000,3121
|
|
20230714,114200,32198588900,55100,55100,55100,55000,388
|
|
20230714,114100,32177239700,55000,55100,55100,55000,1643
|
|
20230714,114000,32086750000,55000,55000,55100,55000,730
|
|
20230714,113900,32046589700,55000,55100,55200,55000,1859
|
|
20230714,113800,31944176600,55100,55200,55200,55100,420
|
|
20230714,113700,31921031900,55200,55100,55200,55100,1034
|
|
20230714,113600,31863989100,55100,55100,55200,55100,1469
|
|
20230714,113500,31783046600,55100,55100,55200,55100,487
|
|
20230714,113400,31756191500,55100,55100,55300,55100,3199
|
|
20230714,113300,31579798700,55000,55100,55100,55000,4563
|
|
20230714,113200,31328531400,55100,55000,55100,55000,2575
|
|
20230714,113100,31186674900,55100,55000,55100,55000,715
|
|
20230714,113000,31147318100,55100,55100,55100,55000,404
|
|
20230714,112900,31125079800,55100,55000,55100,55000,1906
|
|
20230714,112800,31020220100,55100,55100,55100,55000,3996
|
|
20230714,112700,30800429100,55000,55200,55200,55000,6110
|
|
20230714,112600,30463845800,55100,55100,55200,55100,4182
|
|
20230714,112500,30233410200,55200,55100,55200,55100,1232
|
|
20230714,112400,30165513100,55200,55200,55200,55100,344
|
|
20230714,112300,30146527900,55200,55200,55300,55200,1380
|
|
20230714,112200,30070351800,55200,55200,55300,55200,2757
|
|
20230714,112100,29918164000,55200,55300,55300,55200,696
|
|
20230714,112000,29879736600,55200,55200,55300,55200,368
|
|
20230714,111900,29859417500,55200,55200,55300,55200,695
|
|
20230714,111800,29821053400,55300,55200,55300,55200,550
|
|
20230714,111700,29790675700,55300,55300,55400,55200,1090
|
|
20230714,111600,29730398100,55300,55400,55400,55300,821
|
|
20230714,111500,29684991700,55300,55300,55400,55300,1184
|
|
20230714,111400,29619516400,55300,55300,55400,55300,1702
|
|
20230714,111300,29525395600,55300,55300,55400,55300,816
|
|
20230714,111200,29480249300,55400,55400,55400,55300,543
|
|
20230714,111100,29450207600,55400,55300,55400,55300,669
|
|
20230714,111000,29413204200,55300,55500,55500,55300,4793
|
|
20230714,110900,29147789700,55500,55400,55500,55400,575
|
|
20230714,110800,29115911300,55500,55400,55500,55400,329
|
|
20230714,110700,29097662800,55400,55500,55500,55400,795
|
|
20230714,110600,29053604100,55500,55400,55500,55300,1020
|
|
20230714,110500,28997092000,55400,55400,55500,55300,1754
|
|
20230714,110400,28899939000,55400,55300,55400,55300,1042
|
|
20230714,110300,28842228200,55400,55400,55400,55300,1700
|
|
20230714,110200,28748118500,55300,55400,55500,55300,1775
|
|
20230714,110100,28649782300,55400,55300,55500,55300,1305
|
|
20230714,110000,28577505700,55400,55400,55500,55300,1405
|
|
20230714,105900,28499734800,55400,55400,55400,55300,1347
|
|
20230714,105800,28425221400,55400,55300,55400,55200,2491
|
|
20230714,105700,28287479500,55300,55200,55300,55200,1274
|
|
20230714,105600,28217085800,55200,55300,55300,55200,1226
|
|
20230714,105500,28149347200,55200,55200,55300,55200,1027
|
|
20230714,105400,28092621100,55200,55300,55400,55200,4466
|
|
20230714,105300,27845712800,55300,55400,55500,55300,761
|
|
20230714,105200,27803562600,55400,55500,55500,55300,3760
|
|
20230714,105100,27595273000,55500,55500,55500,55400,455
|
|
20230714,105000,27570024800,55500,55400,55500,55400,1481
|
|
20230714,104900,27487949800,55400,55500,55500,55400,507
|
|
20230714,104800,27459857300,55500,55300,55500,55300,6078
|
|
20230714,104700,27123124300,55300,55400,55400,55300,401
|
|
20230714,104600,27100946500,55400,55300,55400,55300,357
|
|
20230714,104500,27081194800,55300,55300,55300,55300,2509
|
|
20230714,104400,26942447100,55300,55300,55400,55300,3703
|
|
20230714,104300,26737663300,55400,55400,55400,55300,2281
|
|
20230714,104200,26611463300,55300,55400,55400,55300,589
|
|
20230714,104100,26578833400,55300,55400,55400,55300,647
|
|
20230714,104000,26543017400,55400,55300,55500,55300,2793
|
|
20230714,103900,26388301500,55300,55400,55400,55300,1280
|
|
20230714,103800,26317457700,55500,55400,55500,55400,775
|
|
20230714,103700,26274514600,55400,55400,55500,55300,1282
|
|
20230714,103600,26203487600,55300,55400,55400,55300,1414
|
|
20230714,103500,26125157800,55400,55400,55400,55300,538
|
|
20230714,103400,26095366400,55500,55500,55500,55300,1431
|
|
20230714,103300,26016110700,55500,55300,55500,55200,7016
|
|
20230714,103200,25627933400,55300,55200,55300,55200,1598
|
|
20230714,103100,25539690200,55200,55200,55300,55200,747
|
|
20230714,103000,25498453500,55300,55200,55300,55200,1529
|
|
20230714,102900,25414038600,55300,55300,55300,55200,1908
|
|
20230714,102800,25308691100,55300,55200,55300,55100,2697
|
|
20230714,102700,25159802500,55100,55100,55200,55100,2623
|
|
20230714,102600,25015255100,55100,55200,55300,55100,5883
|
|
20230714,102500,24690557000,55300,55200,55300,55200,1664
|
|
20230714,102400,24598702700,55200,55400,55400,55200,8383
|
|
20230714,102300,24135030000,55400,55400,55400,55300,1740
|
|
20230714,102200,24038725800,55400,55500,55500,55300,5989
|
|
20230714,102100,23707038900,55500,55500,55600,55400,3474
|
|
20230714,102000,23514318800,55500,55500,55600,55500,2269
|
|
20230714,101900,23388377600,55500,55500,55600,55500,1648
|
|
20230714,101800,23296876300,55500,55600,55700,55500,3195
|
|
20230714,101700,23119428700,55600,55800,55800,55600,4776
|
|
20230714,101600,22853558700,55800,55800,55800,55700,1405
|
|
20230714,101500,22775189100,55800,55900,55900,55800,1936
|
|
20230714,101400,22667110600,55900,55900,55900,55800,2037
|
|
20230714,101300,22553330600,55900,55900,56000,55800,4850
|
|
20230714,101200,22282237600,55900,56000,56000,55900,1659
|
|
20230714,101100,22189401300,55900,55900,56000,55800,1004
|
|
20230714,101000,22133236200,55900,55900,56000,55800,2044
|
|
20230714,100900,22018999400,55900,55900,55900,55800,2876
|
|
20230714,100800,21858504900,55900,55900,55900,55800,1704
|
|
20230714,100700,21763355300,55900,56000,56100,55900,4870
|
|
20230714,100600,21490868500,56100,56100,56200,56000,5817
|
|
20230714,100500,21164679800,56100,56200,56300,56000,7775
|
|
20230714,100400,20727995900,56200,56300,56400,56100,20764
|
|
20230714,100300,19559205400,56300,55900,56300,55900,16863
|
|
20230714,100200,18613378500,55900,56000,56000,55900,2116
|
|
20230714,100100,18494995900,56000,55800,56000,55800,3800
|
|
20230714,100000,18282570500,55800,55800,55900,55800,1439
|
|
20230714,095900,18202210200,55800,55600,55800,55500,7547
|
|
20230714,095800,17781718700,55500,55500,55600,55400,2884
|
|
20230714,095700,17621587200,55500,55400,55500,55300,2841
|
|
20230714,095600,17464121000,55400,55300,55500,55200,3316
|
|
20230714,095500,17280591700,55300,55400,55400,55200,2697
|
|
20230714,095400,17131427300,55400,55400,55400,55300,2155
|
|
20230714,095300,17012234900,55400,55500,55500,55400,1551
|
|
20230714,095200,16926301100,55400,55600,55600,55400,4668
|
|
20230714,095100,16667378000,55600,55600,55700,55600,2666
|
|
20230714,095000,16519141200,55600,55600,55700,55600,832
|
|
20230714,094900,16472855000,55600,55700,55700,55600,1171
|
|
20230714,094800,16407663200,55700,55700,55700,55600,2269
|
|
20230714,094700,16281469000,55700,55700,55800,55600,3671
|
|
20230714,094600,16077001000,55700,55600,55700,55600,4317
|
|
20230714,094500,15836569600,55600,55500,55700,55500,4876
|
|
20230714,094400,15565515000,55500,55200,55600,55200,6549
|
|
20230714,094300,15202543200,55200,55300,55300,55200,1893
|
|
20230714,094200,15097913900,55300,55300,55400,55300,1503
|
|
20230714,094100,15014783100,55400,55400,55400,55300,2077
|
|
20230714,094000,14899904700,55300,55000,55400,54900,3932
|
|
20230714,093900,14682957400,55000,54900,55000,54800,4167
|
|
20230714,093800,14454050600,54900,55000,55000,54800,6455
|
|
20230714,093700,14099578700,54900,55000,55100,54900,6886
|
|
20230714,093600,13721012300,55000,55100,55200,55000,3866
|
|
20230714,093500,13508203100,55200,55200,55200,55000,7352
|
|
20230714,093400,13103353800,55200,55200,55300,55100,7066
|
|
20230714,093300,12713532100,55200,55100,55200,55100,5357
|
|
20230714,093200,12417914900,55100,55200,55200,55100,1977
|
|
20230714,093100,12308960600,55200,55300,55300,55100,5079
|
|
20230714,093000,12028697100,55400,55400,55500,55300,3342
|
|
20230714,092900,11843649400,55400,55400,55500,55400,5596
|
|
20230714,092800,11533391100,55400,55600,55600,55400,2105
|
|
20230714,092700,11416540700,55600,55700,55800,55500,6351
|
|
20230714,092600,11062924600,55700,55600,55700,55500,2365
|
|
20230714,092500,10931415300,55600,55700,55800,55600,3386
|
|
20230714,092400,10742875900,55800,55800,55900,55700,2892
|
|
20230714,092300,10581482500,55800,55700,55800,55600,3014
|
|
20230714,092200,10413434200,55800,55500,55800,55500,6011
|
|
20230714,092100,10079269500,55500,55600,55600,55500,2069
|
|
20230714,092000,9964279100,55600,55500,55600,55400,1249
|
|
20230714,091900,9894908600,55500,55200,55700,55100,9335
|
|
20230714,091800,9377436500,55200,55400,55500,55200,4305
|
|
20230714,091700,9139117000,55500,55700,55800,55400,4523
|
|
20230714,091600,8887973200,55700,55700,55900,55600,6077
|
|
20230714,091500,8549136100,55700,55500,55800,55400,5989
|
|
20230714,091400,8216108600,55600,55200,55600,55100,6172
|
|
20230714,091300,7874227700,55100,55200,55200,55000,9898
|
|
20230714,091200,7329064000,55100,55000,55300,54900,7158
|
|
20230714,091100,6934680500,55000,55000,55200,55000,8035
|
|
20230714,091000,6492497400,55100,55300,55400,55000,7017
|
|
20230714,090900,6105408700,55300,55600,55700,55300,12780
|
|
20230714,090800,5397627800,55600,55700,55700,55600,3712
|
|
20230714,090700,5191080700,55700,55400,55700,55400,6632
|
|
20230714,090600,4823003800,55500,55800,55900,55400,9668
|
|
20230714,090500,4285186600,55900,56100,56200,55700,13348
|
|
20230714,090400,3538378500,56200,56000,56300,55900,13050
|
|
20230714,090300,2805525200,55900,55700,56000,55600,12802
|
|
20230714,090200,2091110200,55600,55900,55900,55600,6674
|
|
20230714,090100,1719347000,55700,56000,56000,55700,8997
|
|
20230714,090000,1217007800,55900,55800,56200,55800,21702
|