585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,184100,80693793600,57900,57900,57900,57900,0
|
|
20230717,184000,80693793600,57900,57900,57900,57900,0
|
|
20230717,183900,80693793600,57900,57900,57900,57900,0
|
|
20230717,183800,80693793600,57900,57900,57900,57900,0
|
|
20230717,183700,80693793600,57900,57900,57900,57900,0
|
|
20230717,183600,80693793600,57900,57900,57900,57900,0
|
|
20230717,183500,80693793600,57900,57900,57900,57900,0
|
|
20230717,183400,80693793600,57900,57900,57900,57900,0
|
|
20230717,183300,80693793600,57900,57900,57900,57900,0
|
|
20230717,183200,80693793600,57900,57900,57900,57900,0
|
|
20230717,183100,80693793600,57900,57900,57900,57900,0
|
|
20230717,183000,80693793600,57900,57900,57900,57900,0
|
|
20230717,182900,80693793600,57900,57900,57900,57900,0
|
|
20230717,182800,80693793600,57900,57900,57900,57900,0
|
|
20230717,182700,80693793600,57900,57900,57900,57900,0
|
|
20230717,182600,80693793600,57900,57900,57900,57900,0
|
|
20230717,182500,80693793600,57900,57900,57900,57900,0
|
|
20230717,182400,80693793600,57900,57900,57900,57900,0
|
|
20230717,182300,80693793600,57900,57900,57900,57900,0
|
|
20230717,182200,80693793600,57900,57900,57900,57900,0
|
|
20230717,182100,80693793600,57900,57900,57900,57900,0
|
|
20230717,182000,80693793600,57900,57900,57900,57900,0
|
|
20230717,181900,80693793600,57900,57900,57900,57900,0
|
|
20230717,181800,80693793600,57900,57900,57900,57900,0
|
|
20230717,181700,80693793600,57900,57900,57900,57900,0
|
|
20230717,181600,80693793600,57900,57900,57900,57900,0
|
|
20230717,181500,80693793600,57900,57900,57900,57900,0
|
|
20230717,181400,80693793600,57900,57900,57900,57900,0
|
|
20230717,181300,80693793600,57900,57900,57900,57900,0
|
|
20230717,181200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,181100,80693793600,57900,57900,57900,57900,0
|
|
20230717,181000,80693793600,57900,57900,57900,57900,0
|
|
20230717,180900,80693793600,57900,57900,57900,57900,0
|
|
20230717,180800,80693793600,57900,57900,57900,57900,0
|
|
20230717,180700,80693793600,57900,57900,57900,57900,0
|
|
20230717,180600,80693793600,57900,57900,57900,57900,0
|
|
20230717,180500,80693793600,57900,57900,57900,57900,0
|
|
20230717,180400,80693793600,57900,57900,57900,57900,0
|
|
20230717,180300,80693793600,57900,57900,57900,57900,0
|
|
20230717,180200,80693793600,57900,57900,57900,57900,0
|
|
20230717,180100,80693793600,57900,57900,57900,57900,0
|
|
20230717,180000,80693793600,57900,57900,57900,57900,0
|
|
20230717,175900,80693793600,57900,57900,57900,57900,0
|
|
20230717,175800,80693793600,57900,57900,57900,57900,0
|
|
20230717,175700,80693793600,57900,57900,57900,57900,0
|
|
20230717,175600,80693793600,57900,57900,57900,57900,0
|
|
20230717,175500,80693793600,57900,57900,57900,57900,0
|
|
20230717,175400,80693793600,57900,57900,57900,57900,0
|
|
20230717,175300,80693793600,57900,57900,57900,57900,0
|
|
20230717,175200,80693793600,57900,57900,57900,57900,0
|
|
20230717,175100,80693793600,57900,57900,57900,57900,0
|
|
20230717,175000,80693793600,57900,57900,57900,57900,0
|
|
20230717,174900,80693793600,57900,57900,57900,57900,0
|
|
20230717,174800,80693793600,57900,57900,57900,57900,0
|
|
20230717,174700,80693793600,57900,57900,57900,57900,0
|
|
20230717,174600,80693793600,57900,57900,57900,57900,0
|
|
20230717,174500,80693793600,57900,57900,57900,57900,0
|
|
20230717,174400,80693793600,57900,57900,57900,57900,0
|
|
20230717,174300,80693793600,57900,57900,57900,57900,0
|
|
20230717,174200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,174100,80693793600,57900,57900,57900,57900,0
|
|
20230717,174000,80693793600,57900,57900,57900,57900,0
|
|
20230717,173900,80693793600,57900,57900,57900,57900,0
|
|
20230717,173800,80693793600,57900,57900,57900,57900,0
|
|
20230717,173700,80693793600,57900,57900,57900,57900,0
|
|
20230717,173600,80693793600,57900,57900,57900,57900,0
|
|
20230717,173500,80693793600,57900,57900,57900,57900,0
|
|
20230717,173400,80693793600,57900,57900,57900,57900,0
|
|
20230717,173300,80693793600,57900,57900,57900,57900,0
|
|
20230717,173200,80693793600,57900,57900,57900,57900,0
|
|
20230717,173100,80693793600,57900,57900,57900,57900,0
|
|
20230717,173000,80693793600,57900,57900,57900,57900,0
|
|
20230717,172900,80693793600,57900,57900,57900,57900,0
|
|
20230717,172800,80693793600,57900,57900,57900,57900,0
|
|
20230717,172700,80693793600,57900,57900,57900,57900,0
|
|
20230717,172600,80693793600,57900,57900,57900,57900,0
|
|
20230717,172500,80693793600,57900,57900,57900,57900,0
|
|
20230717,172400,80693793600,57900,57900,57900,57900,0
|
|
20230717,172300,80693793600,57900,57900,57900,57900,0
|
|
20230717,172200,80693793600,57900,57900,57900,57900,0
|
|
20230717,172100,80693793600,57900,57900,57900,57900,0
|
|
20230717,172000,80693793600,57900,57900,57900,57900,0
|
|
20230717,171900,80693793600,57900,57900,57900,57900,0
|
|
20230717,171800,80693793600,57900,57900,57900,57900,0
|
|
20230717,171700,80693793600,57900,57900,57900,57900,0
|
|
20230717,171600,80693793600,57900,57900,57900,57900,0
|
|
20230717,171500,80693793600,57900,57900,57900,57900,0
|
|
20230717,171400,80693793600,57900,57900,57900,57900,0
|
|
20230717,171300,80693793600,57900,57900,57900,57900,0
|
|
20230717,171200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,171100,80693793600,57900,57900,57900,57900,0
|
|
20230717,171000,80693793600,57900,57900,57900,57900,0
|
|
20230717,170900,80693793600,57900,57900,57900,57900,0
|
|
20230717,170800,80693793600,57900,57900,57900,57900,0
|
|
20230717,170700,80693793600,57900,57900,57900,57900,0
|
|
20230717,170600,80693793600,57900,57900,57900,57900,0
|
|
20230717,170500,80693793600,57900,57900,57900,57900,0
|
|
20230717,170400,80693793600,57900,57900,57900,57900,0
|
|
20230717,170300,80693793600,57900,57900,57900,57900,0
|
|
20230717,170200,80693793600,57900,57900,57900,57900,0
|
|
20230717,170100,80693793600,57900,57900,57900,57900,0
|
|
20230717,170000,80693793600,57900,57900,57900,57900,0
|
|
20230717,165900,80693793600,57900,57900,57900,57900,0
|
|
20230717,165800,80693793600,57900,57900,57900,57900,0
|
|
20230717,165700,80693793600,57900,57900,57900,57900,0
|
|
20230717,165600,80693793600,57900,57900,57900,57900,0
|
|
20230717,165500,80693793600,57900,57900,57900,57900,0
|
|
20230717,165400,80693793600,57900,57900,57900,57900,0
|
|
20230717,165300,80693793600,57900,57900,57900,57900,0
|
|
20230717,165200,80693793600,57900,57900,57900,57900,0
|
|
20230717,165100,80693793600,57900,57900,57900,57900,0
|
|
20230717,165000,80693793600,57900,57900,57900,57900,0
|
|
20230717,164900,80693793600,57900,57900,57900,57900,0
|
|
20230717,164800,80693793600,57900,57900,57900,57900,0
|
|
20230717,164700,80693793600,57900,57900,57900,57900,0
|
|
20230717,164600,80693793600,57900,57900,57900,57900,0
|
|
20230717,164500,80693793600,57900,57900,57900,57900,0
|
|
20230717,164400,80693793600,57900,57900,57900,57900,0
|
|
20230717,164300,80693793600,57900,57900,57900,57900,0
|
|
20230717,164200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,164100,80693793600,57900,57900,57900,57900,0
|
|
20230717,164000,80693793600,57900,57900,57900,57900,0
|
|
20230717,163900,80693793600,57900,57900,57900,57900,0
|
|
20230717,163800,80693793600,57900,57900,57900,57900,0
|
|
20230717,163700,80693793600,57900,57900,57900,57900,0
|
|
20230717,163600,80693793600,57900,57900,57900,57900,0
|
|
20230717,163500,80693793600,57900,57900,57900,57900,0
|
|
20230717,163400,80693793600,57900,57900,57900,57900,0
|
|
20230717,163300,80693793600,57900,57900,57900,57900,0
|
|
20230717,163200,80693793600,57900,57900,57900,57900,0
|
|
20230717,163100,80693793600,57900,57900,57900,57900,0
|
|
20230717,163000,80693793600,57900,57900,57900,57900,0
|
|
20230717,162900,80693793600,57900,57900,57900,57900,0
|
|
20230717,162800,80693793600,57900,57900,57900,57900,0
|
|
20230717,162700,80693793600,57900,57900,57900,57900,0
|
|
20230717,162600,80693793600,57900,57900,57900,57900,0
|
|
20230717,162500,80693793600,57900,57900,57900,57900,0
|
|
20230717,162400,80693793600,57900,57900,57900,57900,0
|
|
20230717,162300,80693793600,57900,57900,57900,57900,0
|
|
20230717,162200,80693793600,57900,57900,57900,57900,0
|
|
20230717,162100,80693793600,57900,57900,57900,57900,0
|
|
20230717,162000,80693793600,57900,57900,57900,57900,0
|
|
20230717,161900,80693793600,57900,57900,57900,57900,0
|
|
20230717,161800,80693793600,57900,57900,57900,57900,0
|
|
20230717,161700,80693793600,57900,57900,57900,57900,0
|
|
20230717,161600,80693793600,57900,57900,57900,57900,0
|
|
20230717,161500,80693793600,57900,57900,57900,57900,0
|
|
20230717,161400,80693793600,57900,57900,57900,57900,0
|
|
20230717,161300,80693793600,57900,57900,57900,57900,0
|
|
20230717,161200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,161100,80693793600,57900,57900,57900,57900,0
|
|
20230717,161000,80693793600,57900,57900,57900,57900,0
|
|
20230717,160900,80693793600,57900,57900,57900,57900,0
|
|
20230717,160800,80693793600,57900,57900,57900,57900,0
|
|
20230717,160700,80693793600,57900,57900,57900,57900,0
|
|
20230717,160600,80693793600,57900,57900,57900,57900,0
|
|
20230717,160500,80693793600,57900,57900,57900,57900,0
|
|
20230717,160400,80693793600,57900,57900,57900,57900,0
|
|
20230717,160300,80693793600,57900,57900,57900,57900,0
|
|
20230717,160200,80693793600,57900,57900,57900,57900,0
|
|
20230717,160100,80693793600,57900,57900,57900,57900,0
|
|
20230717,160000,80693793600,57900,57900,57900,57900,0
|
|
20230717,155900,80693793600,57900,57900,57900,57900,0
|
|
20230717,155800,80693793600,57900,57900,57900,57900,0
|
|
20230717,155700,80693793600,57900,57900,57900,57900,0
|
|
20230717,155600,80693793600,57900,57900,57900,57900,0
|
|
20230717,155500,80693793600,57900,57900,57900,57900,0
|
|
20230717,155400,80693793600,57900,57900,57900,57900,0
|
|
20230717,155300,80693793600,57900,57900,57900,57900,0
|
|
20230717,155200,80693793600,57900,57900,57900,57900,0
|
|
20230717,155100,80693793600,57900,57900,57900,57900,0
|
|
20230717,155000,80693793600,57900,57900,57900,57900,0
|
|
20230717,154900,80693793600,57900,57900,57900,57900,0
|
|
20230717,154800,80693793600,57900,57900,57900,57900,0
|
|
20230717,154700,80693793600,57900,57900,57900,57900,0
|
|
20230717,154600,80693793600,57900,57900,57900,57900,0
|
|
20230717,154500,80693793600,57900,57900,57900,57900,0
|
|
20230717,154400,80693793600,57900,57900,57900,57900,0
|
|
20230717,154300,80693793600,57900,57900,57900,57900,0
|
|
20230717,154200,80693793600,57900,57900,57900,57900,37006
|
|
20230717,154100,80693793600,57900,57900,57900,57900,0
|
|
20230717,154000,80693793600,57900,57900,57900,57900,0
|
|
20230717,153900,80693793600,57900,57900,57900,57900,0
|
|
20230717,153800,80693793600,57900,57900,57900,57900,0
|
|
20230717,153700,80693793600,57900,57900,57900,57900,0
|
|
20230717,153600,80693793600,57900,57900,57900,57900,0
|
|
20230717,153500,80693793600,57900,57900,57900,57900,0
|
|
20230717,153400,80693793600,57900,57900,57900,57900,0
|
|
20230717,153300,80693793600,57900,57900,57900,57900,0
|
|
20230717,153200,80693793600,57900,57900,57900,57900,0
|
|
20230717,153100,80693793600,57900,57900,57900,57900,0
|
|
20230717,153000,80693793600,57900,57900,57900,57900,37006
|
|
20230717,152900,78551146200,57800,57800,57800,57800,0
|
|
20230717,152800,78551146200,57800,57800,57800,57800,0
|
|
20230717,152700,78551146200,57800,57800,57800,57800,0
|
|
20230717,152600,78551146200,57800,57800,57800,57800,0
|
|
20230717,152500,78551146200,57800,57800,57800,57800,0
|
|
20230717,152400,78551146200,57800,57800,57800,57800,0
|
|
20230717,152300,78551146200,57800,57800,57800,57800,0
|
|
20230717,152200,78551146200,57800,57800,57800,57800,0
|
|
20230717,152100,78551146200,57800,57800,57800,57800,0
|
|
20230717,152000,78551146200,57800,57800,57800,57800,0
|
|
20230717,151900,78551146200,57800,57700,57800,57700,2374
|
|
20230717,151800,78414052400,57700,57600,57800,57600,7604
|
|
20230717,151700,77975503700,57600,57700,57700,57600,4921
|
|
20230717,151600,77691983600,57700,57700,57700,57600,1645
|
|
20230717,151500,77597124600,57700,57600,57700,57600,3047
|
|
20230717,151400,77421509600,57700,57600,57700,57600,2513
|
|
20230717,151300,77276708200,57600,57700,57700,57600,985
|
|
20230717,151200,77219910000,57700,57700,57800,57600,6195
|
|
20230717,151100,76862428100,57800,57800,57800,57700,1120
|
|
20230717,151000,76797740200,57700,57700,57800,57700,2471
|
|
20230717,150900,76655014600,57800,57800,57800,57700,1244
|
|
20230717,150800,76583142100,57700,57800,57800,57700,1714
|
|
20230717,150700,76484196500,57800,57700,57800,57700,3464
|
|
20230717,150600,76284041100,57800,57800,57800,57700,1133
|
|
20230717,150500,76218636500,57800,57900,57900,57700,3643
|
|
20230717,150400,76008047900,57900,57800,57900,57800,1959
|
|
20230717,150300,75894751600,57800,57800,57900,57800,1287
|
|
20230717,150200,75820297400,57800,57800,57900,57800,1451
|
|
20230717,150100,75736397000,57900,57800,57900,57800,1291
|
|
20230717,150000,75661717400,57800,57900,57900,57800,2026
|
|
20230717,145900,75544503000,57900,57900,57900,57800,2073
|
|
20230717,145800,75424483300,57900,57800,57900,57800,1958
|
|
20230717,145700,75311182700,57800,57700,57900,57700,7374
|
|
20230717,145600,74884947500,57700,57700,57700,57600,3044
|
|
20230717,145500,74709311000,57600,57600,57700,57600,1458
|
|
20230717,145400,74625249700,57700,57700,57700,57600,1122
|
|
20230717,145300,74560539100,57600,57600,57700,57500,1609
|
|
20230717,145200,74467859500,57600,57700,57700,57500,1131
|
|
20230717,145100,74402712400,57700,57700,57700,57600,1459
|
|
20230717,145000,74318641000,57700,57700,57700,57500,948
|
|
20230717,144900,74264013800,57600,57600,57700,57500,1666
|
|
20230717,144800,74168039200,57600,57600,57600,57500,828
|
|
20230717,144700,74120368800,57600,57600,57600,57500,2267
|
|
20230717,144600,73989810000,57600,57700,57700,57500,1993
|
|
20230717,144500,73875047300,57600,57700,57700,57600,1369
|
|
20230717,144400,73796123300,57700,57800,57800,57700,4673
|
|
20230717,144300,73526430200,57800,57800,57800,57700,876
|
|
20230717,144200,73475820100,57800,57800,57800,57700,664
|
|
20230717,144100,73437455800,57800,57700,57800,57700,1631
|
|
20230717,144000,73343233600,57700,57700,57700,57600,2983
|
|
20230717,143900,73171128400,57600,57400,57700,57400,3639
|
|
20230717,143800,72961744500,57400,57400,57500,57300,7602
|
|
20230717,143700,72525353100,57400,57400,57400,57300,256
|
|
20230717,143600,72510664200,57300,57400,57400,57300,399
|
|
20230717,143500,72487772600,57400,57300,57400,57300,701
|
|
20230717,143400,72447542400,57300,57300,57400,57300,921
|
|
20230717,143300,72394735800,57400,57400,57400,57300,812
|
|
20230717,143200,72348155300,57400,57300,57400,57300,455
|
|
20230717,143100,72322060400,57400,57400,57400,57300,759
|
|
20230717,143000,72278512100,57300,57300,57400,57300,777
|
|
20230717,142900,72233951200,57400,57400,57400,57300,503
|
|
20230717,142800,72205107200,57400,57400,57400,57300,575
|
|
20230717,142700,72172149100,57300,57400,57400,57300,290
|
|
20230717,142600,72155514100,57300,57400,57400,57300,352
|
|
20230717,142500,72135311100,57400,57300,57400,57300,347
|
|
20230717,142400,72115411100,57300,57300,57400,57200,679
|
|
20230717,142300,72076510800,57300,57300,57300,57200,718
|
|
20230717,142200,72035407100,57300,57300,57300,57200,939
|
|
20230717,142100,71981628600,57300,57200,57300,57200,1133
|
|
20230717,142000,71916746800,57300,57300,57300,57200,346
|
|
20230717,141900,71896939600,57300,57300,57300,57200,632
|
|
20230717,141800,71860753800,57300,57300,57400,57300,2502
|
|
20230717,141700,71717348300,57400,57300,57400,57300,981
|
|
20230717,141600,71661120700,57400,57400,57400,57300,398
|
|
20230717,141500,71638295900,57300,57400,57400,57300,636
|
|
20230717,141400,71601818200,57400,57400,57400,57300,1438
|
|
20230717,141300,71519400500,57400,57400,57400,57300,498
|
|
20230717,141200,71490818800,57400,57300,57400,57200,2275
|
|
20230717,141100,71360469800,57200,57200,57300,57100,3532
|
|
20230717,141000,71158565900,57200,57100,57200,57100,1556
|
|
20230717,140900,71069707300,57100,57200,57300,57100,4986
|
|
20230717,140800,70784776800,57200,57300,57300,57200,6356
|
|
20230717,140700,70421197900,57200,57300,57400,57200,6168
|
|
20230717,140600,70067798300,57400,57400,57400,57300,575
|
|
20230717,140500,70034814300,57400,57500,57500,57300,4263
|
|
20230717,140400,69790095200,57400,57500,57500,57400,494
|
|
20230717,140300,69761722000,57500,57500,57500,57400,511
|
|
20230717,140200,69732377600,57400,57500,57500,57400,801
|
|
20230717,140100,69686358500,57400,57500,57500,57400,1288
|
|
20230717,140000,69612399000,57400,57400,57500,57400,3006
|
|
20230717,135900,69439842300,57500,57500,57600,57400,1643
|
|
20230717,135800,69345381300,57500,57700,57700,57500,2648
|
|
20230717,135700,69192899500,57600,57700,57700,57600,396
|
|
20230717,135600,69170053900,57700,57600,57700,57600,864
|
|
20230717,135500,69120224600,57700,57600,57700,57600,292
|
|
20230717,135400,69103394900,57600,57600,57700,57500,2554
|
|
20230717,135300,68956281000,57600,57600,57600,57500,266
|
|
20230717,135200,68940960300,57600,57500,57600,57500,150
|
|
20230717,135100,68932331600,57500,57500,57600,57500,827
|
|
20230717,135000,68884773000,57500,57600,57600,57500,509
|
|
20230717,134900,68855484000,57500,57500,57600,57400,1840
|
|
20230717,134800,68749705000,57500,57500,57500,57400,407
|
|
20230717,134700,68726321500,57400,57500,57500,57400,1498
|
|
20230717,134600,68640335300,57400,57400,57400,57300,2661
|
|
20230717,134500,68487617500,57400,57400,57400,57300,608
|
|
20230717,134400,68452772100,57400,57400,57400,57300,1908
|
|
20230717,134300,68343345700,57300,57300,57400,57300,2079
|
|
20230717,134200,68224193900,57300,57500,57500,57300,5369
|
|
20230717,134100,67916030100,57400,57500,57500,57400,742
|
|
20230717,134000,67873423100,57400,57400,57500,57400,1464
|
|
20230717,133900,67789294200,57500,57600,57600,57400,2692
|
|
20230717,133800,67634501700,57600,57500,57600,57500,835
|
|
20230717,133700,67586466900,57500,57600,57600,57500,539
|
|
20230717,133600,67555465700,57600,57500,57600,57500,478
|
|
20230717,133500,67527952800,57600,57500,57600,57500,523
|
|
20230717,133400,67497863000,57500,57500,57600,57500,1074
|
|
20230717,133300,67436046000,57500,57500,57600,57500,296
|
|
20230717,133200,67419016400,57500,57600,57600,57500,743
|
|
20230717,133100,67376270500,57600,57500,57600,57500,936
|
|
20230717,133000,67322434200,57500,57600,57600,57400,449
|
|
20230717,132900,67296611600,57600,57500,57600,57400,1529
|
|
20230717,132800,67208694800,57500,57500,57500,57400,2791
|
|
20230717,132700,67048258600,57500,57400,57500,57400,1150
|
|
20230717,132600,66982237000,57500,57600,57600,57400,4115
|
|
20230717,132500,66745640600,57500,57600,57600,57500,862
|
|
20230717,132400,66696040800,57500,57600,57700,57500,1250
|
|
20230717,132300,66624046100,57600,57600,57700,57600,1269
|
|
20230717,132200,66550947600,57700,57600,57700,57600,2269
|
|
20230717,132100,66420248900,57700,57700,57700,57600,1135
|
|
20230717,132000,66354867300,57600,57700,57700,57600,2220
|
|
20230717,131900,66226982500,57700,57700,57700,57600,1494
|
|
20230717,131800,66140833400,57600,57700,57800,57600,1282
|
|
20230717,131700,66066893700,57800,57800,57800,57700,263
|
|
20230717,131600,66051715000,57700,57800,57800,57700,372
|
|
20230717,131500,66030228300,57800,57700,57800,57700,1563
|
|
20230717,131400,65940023800,57700,57800,57800,57700,773
|
|
20230717,131300,65895419200,57800,57600,57800,57600,3808
|
|
20230717,131200,65675716900,57600,57600,57700,57600,830
|
|
20230717,131100,65627861600,57700,57700,57800,57600,1359
|
|
20230717,131000,65549448000,57700,57700,57700,57600,1031
|
|
20230717,130900,65489975200,57700,57800,57800,57700,6291
|
|
20230717,130800,65126921600,57700,57800,57800,57700,794
|
|
20230717,130700,65081063400,57800,57800,57900,57800,3319
|
|
20230717,130600,64889217000,57800,57900,57900,57800,622
|
|
20230717,130500,64853232300,57900,58100,58100,57900,6365
|
|
20230717,130400,64484292600,58100,58000,58100,58000,855
|
|
20230717,130300,64434619300,58100,58000,58100,58000,1868
|
|
20230717,130200,64326128900,58000,58100,58100,58000,612
|
|
20230717,130100,64290606600,58100,58000,58100,58000,1647
|
|
20230717,130000,64194973500,58100,58000,58100,58000,1117
|
|
20230717,125900,64130160000,58100,58100,58100,58000,1964
|
|
20230717,125800,64016053700,58000,58100,58100,58000,1346
|
|
20230717,125700,63937971500,58100,58000,58100,57900,1456
|
|
20230717,125600,63853558300,58000,58100,58100,57900,3341
|
|
20230717,125500,63659699500,58100,58100,58100,58000,3133
|
|
20230717,125400,63477674800,58100,58000,58100,58000,2258
|
|
20230717,125300,63346488300,58100,58100,58100,58000,1589
|
|
20230717,125200,63254307800,58100,58200,58200,58000,3286
|
|
20230717,125100,63063485800,58100,57800,58200,57800,20431
|
|
20230717,125000,61877620600,57800,57800,57900,57700,2460
|
|
20230717,124900,61735429700,57800,57700,57800,57600,1161
|
|
20230717,124800,61668429500,57700,57800,57800,57700,579
|
|
20230717,124700,61634995700,57800,57700,57800,57700,2279
|
|
20230717,124600,61503462600,57700,57800,57800,57700,924
|
|
20230717,124500,61450131900,57800,57800,57800,57700,1429
|
|
20230717,124400,61367660900,57800,57700,57800,57700,279
|
|
20230717,124300,61351545200,57700,57700,57800,57700,860
|
|
20230717,124200,61301913700,57700,57800,57800,57700,241
|
|
20230717,124100,61287987800,57800,57900,57900,57700,543
|
|
20230717,124000,61256601300,57900,57800,57900,57700,1260
|
|
20230717,123900,61183742600,57900,57800,57900,57800,331
|
|
20230717,123800,61164594400,57800,57800,57900,57700,1055
|
|
20230717,123700,61103607900,57800,57900,57900,57800,2393
|
|
20230717,123600,60965208600,57900,57900,58000,57900,1955
|
|
20230717,123500,60851999700,58000,57800,58000,57800,2408
|
|
20230717,123400,60712531200,57900,57700,57900,57700,3631
|
|
20230717,123300,60502886400,57700,57700,57700,57600,537
|
|
20230717,123200,60471904000,57700,57700,57700,57600,291
|
|
20230717,123100,60455138600,57700,57600,57700,57600,518
|
|
20230717,123000,60425299000,57700,57700,57700,57600,176
|
|
20230717,122900,60415152300,57600,57500,57600,57500,1072
|
|
20230717,122800,60353425500,57600,57500,57600,57500,457
|
|
20230717,122700,60327103300,57600,57600,57600,57500,1110
|
|
20230717,122600,60263173100,57600,57800,57800,57500,5737
|
|
20230717,122500,59932172000,57800,57700,57800,57700,919
|
|
20230717,122400,59879055500,57700,57800,57800,57700,1059
|
|
20230717,122300,59817874000,57800,57700,57800,57700,502
|
|
20230717,122200,59788868600,57800,57700,57800,57600,892
|
|
20230717,122100,59737404200,57700,57700,57700,57600,718
|
|
20230717,122000,59696003800,57700,57600,57700,57600,1685
|
|
20230717,121900,59598818700,57600,57600,57600,57500,3508
|
|
20230717,121800,59396785400,57600,57600,57600,57500,733
|
|
20230717,121700,59354613200,57500,57500,57600,57500,2353
|
|
20230717,121600,59219304200,57600,57600,57600,57500,736
|
|
20230717,121500,59176956700,57600,57700,57700,57500,1842
|
|
20230717,121400,59070865100,57700,57600,57700,57600,1269
|
|
20230717,121300,58997764400,57600,57700,57700,57600,1793
|
|
20230717,121200,58894460100,57800,57800,57800,57600,1038
|
|
20230717,121100,58834590400,57700,57800,57800,57700,1713
|
|
20230717,121000,58735743100,57800,57900,58000,57800,3266
|
|
20230717,120900,58546785400,57900,58000,58000,57900,493
|
|
20230717,120800,58518220800,58000,58000,58100,57900,3311
|
|
20230717,120700,58326168800,58000,58000,58100,58000,488
|
|
20230717,120600,58297853100,58000,58000,58100,58000,1662
|
|
20230717,120500,58201352500,58000,58100,58100,58000,1215
|
|
20230717,120400,58130781400,58100,58100,58200,58000,3974
|
|
20230717,120300,57899881700,58200,58200,58200,58100,2005
|
|
20230717,120200,57783338200,58200,58100,58200,58100,2198
|
|
20230717,120100,57655581600,58100,58100,58200,58000,2101
|
|
20230717,120000,57533475200,58100,58100,58200,58000,3416
|
|
20230717,115900,57334987300,58100,58100,58100,58000,3640
|
|
20230717,115800,57123533400,58100,58000,58100,58000,3116
|
|
20230717,115700,56942544100,58000,58100,58100,58000,1148
|
|
20230717,115600,56875903500,58100,58000,58100,58000,2126
|
|
20230717,115500,56752476900,58000,57900,58100,57900,1663
|
|
20230717,115400,56656046000,58000,57900,58000,57800,3971
|
|
20230717,115300,56426055600,57900,57800,57900,57800,2151
|
|
20230717,115200,56301585000,57800,57700,57800,57700,2993
|
|
20230717,115100,56128652000,57700,57500,57700,57500,3225
|
|
20230717,115000,55942801600,57600,57700,57700,57500,9872
|
|
20230717,114900,55374002700,57700,57800,57800,57700,700
|
|
20230717,114800,55333573800,57800,57700,57800,57700,997
|
|
20230717,114700,55276008400,57700,57700,57800,57700,931
|
|
20230717,114600,55222277700,57800,57700,57800,57700,743
|
|
20230717,114500,55179375300,57800,57900,57900,57700,1339
|
|
20230717,114400,55101986400,57900,57800,57900,57800,3994
|
|
20230717,114300,54871107100,57800,57900,57900,57800,502
|
|
20230717,114200,54842071400,57900,57900,57900,57800,353
|
|
20230717,114100,54821652800,57900,57900,57900,57800,1259
|
|
20230717,114000,54748822300,57900,57800,57900,57800,1217
|
|
20230717,113900,54678447900,57900,57900,57900,57800,2132
|
|
20230717,113800,54555173200,57900,58100,58200,57800,7992
|
|
20230717,113700,54091837800,58100,58100,58200,58000,1710
|
|
20230717,113600,53992498600,58100,58100,58200,58000,2267
|
|
20230717,113500,53860797300,58100,58100,58200,58000,3970
|
|
20230717,113400,53630100800,58100,58300,58300,57900,6291
|
|
20230717,113300,53264367700,58200,58300,58400,58200,14956
|
|
20230717,113200,52392353100,58300,57900,58300,57900,42202
|
|
20230717,113100,49941260600,57900,57800,57900,57800,1096
|
|
20230717,113000,49877828000,57900,57900,57900,57800,4227
|
|
20230717,112900,49633494400,57800,57900,57900,57800,2292
|
|
20230717,112800,49500982500,57800,58000,58000,57700,9822
|
|
20230717,112700,48932581700,58000,58000,58000,57900,2093
|
|
20230717,112600,48811287800,57900,57900,58000,57900,6628
|
|
20230717,112500,48427401000,57900,57900,57900,57800,2895
|
|
20230717,112400,48259801000,57900,57900,57900,57800,984
|
|
20230717,112300,48202832900,57900,57800,57900,57800,2526
|
|
20230717,112200,48056650200,57900,57600,57900,57600,8674
|
|
20230717,112100,47555598900,57600,57600,57600,57500,1001
|
|
20230717,112000,47497972200,57600,57500,57600,57500,709
|
|
20230717,111900,47457148100,57500,57400,57600,57400,2330
|
|
20230717,111800,47323171500,57400,57400,57500,57400,2226
|
|
20230717,111700,47195338800,57400,57400,57500,57400,1836
|
|
20230717,111600,47089907200,57500,57500,57600,57400,4882
|
|
20230717,111500,46809207100,57600,57700,57700,57500,3104
|
|
20230717,111400,46630410600,57700,57700,57700,57600,2801
|
|
20230717,111300,46469017000,57700,57700,57800,57600,3494
|
|
20230717,111200,46267443400,57700,57700,57800,57700,4050
|
|
20230717,111100,46033588200,57800,57800,57900,57700,3423
|
|
20230717,111000,45835908400,57900,57900,58000,57800,5213
|
|
20230717,110900,45534004700,58000,57900,58000,57800,15411
|
|
20230717,110800,44641108100,57800,57600,57900,57600,9602
|
|
20230717,110700,44086415200,57600,57600,57700,57600,3800
|
|
20230717,110600,43867432600,57600,57700,57800,57600,5417
|
|
20230717,110500,43554894700,57800,57800,57800,57700,2184
|
|
20230717,110400,43428821400,57700,57800,57800,57700,1455
|
|
20230717,110300,43344784000,57700,57700,57800,57600,4565
|
|
20230717,110200,43081438900,57700,57700,57700,57600,2931
|
|
20230717,110100,42912349900,57700,57600,57700,57500,4491
|
|
20230717,110000,42653663800,57600,57700,57700,57500,6292
|
|
20230717,105900,42291177100,57700,57800,57900,57600,14076
|
|
20230717,105800,41478147400,57700,57500,57800,57400,10700
|
|
20230717,105700,40861598300,57500,57400,57500,57300,5379
|
|
20230717,105600,40552732200,57400,57200,57400,57200,5316
|
|
20230717,105500,40248067700,57300,57200,57300,57200,5593
|
|
20230717,105400,39927731600,57200,57200,57200,57100,4536
|
|
20230717,105300,39668481000,57200,57100,57300,57100,8877
|
|
20230717,105200,39161153700,57000,56800,57100,56700,7554
|
|
20230717,105100,38731085100,56800,56800,56800,56700,2642
|
|
20230717,105000,38581020400,56800,56600,56800,56600,2241
|
|
20230717,104900,38453990900,56600,56700,56700,56600,1287
|
|
20230717,104800,38381069200,56600,56700,56700,56600,1351
|
|
20230717,104700,38304487900,56700,56700,56700,56600,1447
|
|
20230717,104600,38222461600,56700,56700,56800,56600,2316
|
|
20230717,104500,38091145200,56700,56600,56700,56600,3900
|
|
20230717,104400,37870105200,56700,56600,56700,56500,956
|
|
20230717,104300,37815987100,56600,56700,56700,56600,5058
|
|
20230717,104200,37529635100,56700,56700,56700,56600,4964
|
|
20230717,104100,37248229500,56700,56700,56700,56600,4194
|
|
20230717,104000,37010551300,56700,56700,56700,56600,2711
|
|
20230717,103900,36856845900,56700,56600,56700,56500,3114
|
|
20230717,103800,36680659200,56600,56500,56600,56500,1458
|
|
20230717,103700,36598277200,56500,56400,56500,56400,123
|
|
20230717,103600,36591331900,56500,56400,56500,56400,288
|
|
20230717,103500,36575074000,56500,56500,56500,56400,1821
|
|
20230717,103400,36472331900,56500,56500,56500,56400,607
|
|
20230717,103300,36438050400,56500,56500,56500,56400,3115
|
|
20230717,103200,36262104100,56400,56500,56500,56400,419
|
|
20230717,103100,36238445500,56400,56300,56400,56200,3684
|
|
20230717,103000,36031020500,56300,56200,56300,56200,1244
|
|
20230717,102900,35961072600,56300,56200,56300,56200,1166
|
|
20230717,102800,35895542100,56200,56200,56200,56100,478
|
|
20230717,102700,35868691000,56200,56100,56200,56100,2795
|
|
20230717,102600,35711874000,56100,56100,56200,56100,683
|
|
20230717,102500,35673555600,56100,56200,56200,56100,638
|
|
20230717,102400,35637743500,56200,56200,56200,56100,1752
|
|
20230717,102300,35539357600,56200,56200,56200,56100,453
|
|
20230717,102200,35513919800,56200,56100,56300,56100,1982
|
|
20230717,102100,35402555100,56100,56200,56200,56100,3496
|
|
20230717,102000,35206129300,56200,56000,56200,56000,4605
|
|
20230717,101900,34947870200,56000,56000,56100,56000,7180
|
|
20230717,101800,34545677100,56000,56000,56100,56000,2613
|
|
20230717,101700,34399321800,56000,56000,56100,56000,1583
|
|
20230717,101600,34310614000,56000,56200,56200,56000,4543
|
|
20230717,101500,34055648900,56200,56200,56300,56200,1056
|
|
20230717,101400,33996291800,56200,56300,56400,56200,2331
|
|
20230717,101300,33865216200,56300,56300,56300,56200,2054
|
|
20230717,101200,33749636200,56200,56300,56400,56200,2514
|
|
20230717,101100,33608203600,56300,56300,56400,56300,759
|
|
20230717,101000,33565424600,56400,56500,56600,56300,3002
|
|
20230717,100900,33395896800,56600,56400,56600,56400,3610
|
|
20230717,100800,33191887600,56400,56000,56400,56000,3891
|
|
20230717,100700,32973090800,56000,56100,56200,56000,13896
|
|
20230717,100600,32194709500,56100,56200,56300,56100,4707
|
|
20230717,100500,31930409100,56200,56000,56200,56000,5654
|
|
20230717,100400,31613056700,56100,56300,56300,56000,11820
|
|
20230717,100300,30949486700,56200,56300,56400,56200,6639
|
|
20230717,100200,30575958500,56300,56400,56500,56300,6353
|
|
20230717,100100,30217960400,56400,56400,56400,56300,2618
|
|
20230717,100000,30070482300,56400,56400,56400,56300,2755
|
|
20230717,095900,29915241000,56300,56400,56400,56300,1547
|
|
20230717,095800,29828096900,56400,56500,56500,56300,4055
|
|
20230717,095700,29599410800,56400,56500,56500,56400,1056
|
|
20230717,095600,29539791300,56500,56500,56600,56400,3581
|
|
20230717,095500,29337564700,56600,56700,56700,56500,3442
|
|
20230717,095400,29142735500,56700,56500,56700,56400,5332
|
|
20230717,095300,28841338500,56400,56300,56500,56300,3469
|
|
20230717,095200,28645757700,56300,56300,56400,56200,6714
|
|
20230717,095100,28268302000,56300,56400,56500,56300,7502
|
|
20230717,095000,27845680500,56400,56500,56600,56400,4263
|
|
20230717,094900,27604995800,56600,56500,56600,56500,4531
|
|
20230717,094800,27348738300,56600,56600,56600,56500,5457
|
|
20230717,094700,27040104900,56500,56400,56600,56200,9470
|
|
20230717,094600,26506449600,56300,56700,56700,56300,14488
|
|
20230717,094500,25687596400,56600,56800,56900,56600,10121
|
|
20230717,094400,25113183400,56800,57000,57000,56800,2568
|
|
20230717,094300,24967084000,57000,56800,57000,56800,4068
|
|
20230717,094200,24735647300,56800,57000,57000,56800,4108
|
|
20230717,094100,24501803700,57000,57000,57100,56900,10711
|
|
20230717,094000,23891742800,57000,57100,57200,57000,6803
|
|
20230717,093900,23503486300,57100,57200,57300,57100,3883
|
|
20230717,093800,23281677400,57200,57200,57300,57100,4868
|
|
20230717,093700,23003389100,57200,57300,57300,57100,5078
|
|
20230717,093600,22712871300,57200,57300,57400,57200,10990
|
|
20230717,093500,22083533600,57400,57400,57500,57300,5894
|
|
20230717,093400,21745277200,57400,57600,57600,57400,5614
|
|
20230717,093300,21422504400,57600,57600,57700,57500,3483
|
|
20230717,093200,21221783000,57600,57600,57800,57600,5792
|
|
20230717,093100,20887484300,57700,57600,57800,57500,2459
|
|
20230717,093000,20745775600,57600,57500,57700,57400,4343
|
|
20230717,092900,20496008800,57500,57800,57800,57500,7988
|
|
20230717,092800,20035446300,57800,57700,57800,57600,3521
|
|
20230717,092700,19832295100,57700,57800,57900,57600,6725
|
|
20230717,092600,19444066800,57900,57800,57900,57800,4191
|
|
20230717,092500,19201669900,57800,57800,57900,57700,4298
|
|
20230717,092400,18953344700,57800,57600,57800,57600,6058
|
|
20230717,092300,18603695400,57700,57400,57700,57400,7020
|
|
20230717,092200,18199847300,57500,57600,57600,57400,4368
|
|
20230717,092100,17948539000,57500,57900,57900,57400,12315
|
|
20230717,092000,17238724300,57900,57800,58000,57700,8295
|
|
20230717,091900,16758498000,57800,57400,57800,57300,6857
|
|
20230717,091800,16363984300,57400,57500,57600,57300,4214
|
|
20230717,091700,16121894700,57300,57200,57500,57000,11887
|
|
20230717,091600,15442347100,57200,57300,57400,57200,16510
|
|
20230717,091500,14497729300,57300,57400,57400,57300,7658
|
|
20230717,091400,14058760100,57300,57300,57400,57300,5200
|
|
20230717,091300,13760579300,57300,57600,57600,57300,13069
|
|
20230717,091200,13009989300,57600,57500,57600,57500,5980
|
|
20230717,091100,12665919800,57600,57600,57700,57500,8026
|
|
20230717,091000,12203555900,57600,58200,58300,57600,22669
|
|
20230717,090900,10889246800,58200,58100,58300,57900,12513
|
|
20230717,090800,10162271800,58100,58000,58200,57900,15387
|
|
20230717,090700,9268341100,58100,57500,58200,57400,17853
|
|
20230717,090600,8233805900,57400,57500,57700,57300,16563
|
|
20230717,090500,7282797400,57500,57500,57600,57400,10878
|
|
20230717,090400,6657150500,57500,57300,57600,57200,10397
|
|
20230717,090300,6059933700,57200,57700,57800,57100,26171
|
|
20230717,090200,4557733900,57600,58100,58300,57600,22240
|
|
20230717,090100,3270063100,58100,57700,58200,57600,21960
|
|
20230717,090000,1998993300,57700,57600,57800,57400,31880
|