585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,184100,102026729700,61700,61700,61700,61700,0
|
|
20230721,184000,102026729700,61700,61700,61700,61700,0
|
|
20230721,183900,102026729700,61700,61700,61700,61700,0
|
|
20230721,183800,102026729700,61700,61700,61700,61700,0
|
|
20230721,183700,102026729700,61700,61700,61700,61700,0
|
|
20230721,183600,102026729700,61700,61700,61700,61700,0
|
|
20230721,183500,102026729700,61700,61700,61700,61700,0
|
|
20230721,183400,102026729700,61700,61700,61700,61700,0
|
|
20230721,183300,102026729700,61700,61700,61700,61700,0
|
|
20230721,183200,102026729700,61700,61700,61700,61700,0
|
|
20230721,183100,102026729700,61700,61700,61700,61700,0
|
|
20230721,183000,102026729700,61700,61700,61700,61700,0
|
|
20230721,182900,102026729700,61700,61700,61700,61700,0
|
|
20230721,182800,102026729700,61700,61700,61700,61700,0
|
|
20230721,182700,102026729700,61700,61700,61700,61700,0
|
|
20230721,182600,102026729700,61700,61700,61700,61700,0
|
|
20230721,182500,102026729700,61700,61700,61700,61700,0
|
|
20230721,182400,102026729700,61700,61700,61700,61700,0
|
|
20230721,182300,102026729700,61700,61700,61700,61700,0
|
|
20230721,182200,102026729700,61700,61700,61700,61700,0
|
|
20230721,182100,102026729700,61700,61700,61700,61700,0
|
|
20230721,182000,102026729700,61700,61700,61700,61700,0
|
|
20230721,181900,102026729700,61700,61700,61700,61700,0
|
|
20230721,181800,102026729700,61700,61700,61700,61700,0
|
|
20230721,181700,102026729700,61700,61700,61700,61700,0
|
|
20230721,181600,102026729700,61700,61700,61700,61700,0
|
|
20230721,181500,102026729700,61700,61700,61700,61700,0
|
|
20230721,181400,102026729700,61700,61700,61700,61700,0
|
|
20230721,181300,102026729700,61700,61700,61700,61700,0
|
|
20230721,181200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,181100,102026729700,61700,61700,61700,61700,0
|
|
20230721,181000,102026729700,61700,61700,61700,61700,0
|
|
20230721,180900,102026729700,61700,61700,61700,61700,0
|
|
20230721,180800,102026729700,61700,61700,61700,61700,0
|
|
20230721,180700,102026729700,61700,61700,61700,61700,0
|
|
20230721,180600,102026729700,61700,61700,61700,61700,0
|
|
20230721,180500,102026729700,61700,61700,61700,61700,0
|
|
20230721,180400,102026729700,61700,61700,61700,61700,0
|
|
20230721,180300,102026729700,61700,61700,61700,61700,0
|
|
20230721,180200,102026729700,61700,61700,61700,61700,0
|
|
20230721,180100,102026729700,61700,61700,61700,61700,0
|
|
20230721,180000,102026729700,61700,61700,61700,61700,0
|
|
20230721,175900,102026729700,61700,61700,61700,61700,0
|
|
20230721,175800,102026729700,61700,61700,61700,61700,0
|
|
20230721,175700,102026729700,61700,61700,61700,61700,0
|
|
20230721,175600,102026729700,61700,61700,61700,61700,0
|
|
20230721,175500,102026729700,61700,61700,61700,61700,0
|
|
20230721,175400,102026729700,61700,61700,61700,61700,0
|
|
20230721,175300,102026729700,61700,61700,61700,61700,0
|
|
20230721,175200,102026729700,61700,61700,61700,61700,0
|
|
20230721,175100,102026729700,61700,61700,61700,61700,0
|
|
20230721,175000,102026729700,61700,61700,61700,61700,0
|
|
20230721,174900,102026729700,61700,61700,61700,61700,0
|
|
20230721,174800,102026729700,61700,61700,61700,61700,0
|
|
20230721,174700,102026729700,61700,61700,61700,61700,0
|
|
20230721,174600,102026729700,61700,61700,61700,61700,0
|
|
20230721,174500,102026729700,61700,61700,61700,61700,0
|
|
20230721,174400,102026729700,61700,61700,61700,61700,0
|
|
20230721,174300,102026729700,61700,61700,61700,61700,0
|
|
20230721,174200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,174100,102026729700,61700,61700,61700,61700,0
|
|
20230721,174000,102026729700,61700,61700,61700,61700,0
|
|
20230721,173900,102026729700,61700,61700,61700,61700,0
|
|
20230721,173800,102026729700,61700,61700,61700,61700,0
|
|
20230721,173700,102026729700,61700,61700,61700,61700,0
|
|
20230721,173600,102026729700,61700,61700,61700,61700,0
|
|
20230721,173500,102026729700,61700,61700,61700,61700,0
|
|
20230721,173400,102026729700,61700,61700,61700,61700,0
|
|
20230721,173300,102026729700,61700,61700,61700,61700,0
|
|
20230721,173200,102026729700,61700,61700,61700,61700,0
|
|
20230721,173100,102026729700,61700,61700,61700,61700,0
|
|
20230721,173000,102026729700,61700,61700,61700,61700,0
|
|
20230721,172900,102026729700,61700,61700,61700,61700,0
|
|
20230721,172800,102026729700,61700,61700,61700,61700,0
|
|
20230721,172700,102026729700,61700,61700,61700,61700,0
|
|
20230721,172600,102026729700,61700,61700,61700,61700,0
|
|
20230721,172500,102026729700,61700,61700,61700,61700,0
|
|
20230721,172400,102026729700,61700,61700,61700,61700,0
|
|
20230721,172300,102026729700,61700,61700,61700,61700,0
|
|
20230721,172200,102026729700,61700,61700,61700,61700,0
|
|
20230721,172100,102026729700,61700,61700,61700,61700,0
|
|
20230721,172000,102026729700,61700,61700,61700,61700,0
|
|
20230721,171900,102026729700,61700,61700,61700,61700,0
|
|
20230721,171800,102026729700,61700,61700,61700,61700,0
|
|
20230721,171700,102026729700,61700,61700,61700,61700,0
|
|
20230721,171600,102026729700,61700,61700,61700,61700,0
|
|
20230721,171500,102026729700,61700,61700,61700,61700,0
|
|
20230721,171400,102026729700,61700,61700,61700,61700,0
|
|
20230721,171300,102026729700,61700,61700,61700,61700,0
|
|
20230721,171200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,171100,102026729700,61700,61700,61700,61700,0
|
|
20230721,171000,102026729700,61700,61700,61700,61700,0
|
|
20230721,170900,102026729700,61700,61700,61700,61700,0
|
|
20230721,170800,102026729700,61700,61700,61700,61700,0
|
|
20230721,170700,102026729700,61700,61700,61700,61700,0
|
|
20230721,170600,102026729700,61700,61700,61700,61700,0
|
|
20230721,170500,102026729700,61700,61700,61700,61700,0
|
|
20230721,170400,102026729700,61700,61700,61700,61700,0
|
|
20230721,170300,102026729700,61700,61700,61700,61700,0
|
|
20230721,170200,102026729700,61700,61700,61700,61700,0
|
|
20230721,170100,102026729700,61700,61700,61700,61700,0
|
|
20230721,170000,102026729700,61700,61700,61700,61700,0
|
|
20230721,165900,102026729700,61700,61700,61700,61700,0
|
|
20230721,165800,102026729700,61700,61700,61700,61700,0
|
|
20230721,165700,102026729700,61700,61700,61700,61700,0
|
|
20230721,165600,102026729700,61700,61700,61700,61700,0
|
|
20230721,165500,102026729700,61700,61700,61700,61700,0
|
|
20230721,165400,102026729700,61700,61700,61700,61700,0
|
|
20230721,165300,102026729700,61700,61700,61700,61700,0
|
|
20230721,165200,102026729700,61700,61700,61700,61700,0
|
|
20230721,165100,102026729700,61700,61700,61700,61700,0
|
|
20230721,165000,102026729700,61700,61700,61700,61700,0
|
|
20230721,164900,102026729700,61700,61700,61700,61700,0
|
|
20230721,164800,102026729700,61700,61700,61700,61700,0
|
|
20230721,164700,102026729700,61700,61700,61700,61700,0
|
|
20230721,164600,102026729700,61700,61700,61700,61700,0
|
|
20230721,164500,102026729700,61700,61700,61700,61700,0
|
|
20230721,164400,102026729700,61700,61700,61700,61700,0
|
|
20230721,164300,102026729700,61700,61700,61700,61700,0
|
|
20230721,164200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,164100,102026729700,61700,61700,61700,61700,0
|
|
20230721,164000,102026729700,61700,61700,61700,61700,0
|
|
20230721,163900,102026729700,61700,61700,61700,61700,0
|
|
20230721,163800,102026729700,61700,61700,61700,61700,0
|
|
20230721,163700,102026729700,61700,61700,61700,61700,0
|
|
20230721,163600,102026729700,61700,61700,61700,61700,0
|
|
20230721,163500,102026729700,61700,61700,61700,61700,0
|
|
20230721,163400,102026729700,61700,61700,61700,61700,0
|
|
20230721,163300,102026729700,61700,61700,61700,61700,0
|
|
20230721,163200,102026729700,61700,61700,61700,61700,0
|
|
20230721,163100,102026729700,61700,61700,61700,61700,0
|
|
20230721,163000,102026729700,61700,61700,61700,61700,0
|
|
20230721,162900,102026729700,61700,61700,61700,61700,0
|
|
20230721,162800,102026729700,61700,61700,61700,61700,0
|
|
20230721,162700,102026729700,61700,61700,61700,61700,0
|
|
20230721,162600,102026729700,61700,61700,61700,61700,0
|
|
20230721,162500,102026729700,61700,61700,61700,61700,0
|
|
20230721,162400,102026729700,61700,61700,61700,61700,0
|
|
20230721,162300,102026729700,61700,61700,61700,61700,0
|
|
20230721,162200,102026729700,61700,61700,61700,61700,0
|
|
20230721,162100,102026729700,61700,61700,61700,61700,0
|
|
20230721,162000,102026729700,61700,61700,61700,61700,0
|
|
20230721,161900,102026729700,61700,61700,61700,61700,0
|
|
20230721,161800,102026729700,61700,61700,61700,61700,0
|
|
20230721,161700,102026729700,61700,61700,61700,61700,0
|
|
20230721,161600,102026729700,61700,61700,61700,61700,0
|
|
20230721,161500,102026729700,61700,61700,61700,61700,0
|
|
20230721,161400,102026729700,61700,61700,61700,61700,0
|
|
20230721,161300,102026729700,61700,61700,61700,61700,0
|
|
20230721,161200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,161100,102026729700,61700,61700,61700,61700,0
|
|
20230721,161000,102026729700,61700,61700,61700,61700,0
|
|
20230721,160900,102026729700,61700,61700,61700,61700,0
|
|
20230721,160800,102026729700,61700,61700,61700,61700,0
|
|
20230721,160700,102026729700,61700,61700,61700,61700,0
|
|
20230721,160600,102026729700,61700,61700,61700,61700,0
|
|
20230721,160500,102026729700,61700,61700,61700,61700,0
|
|
20230721,160400,102026729700,61700,61700,61700,61700,0
|
|
20230721,160300,102026729700,61700,61700,61700,61700,0
|
|
20230721,160200,102026729700,61700,61700,61700,61700,0
|
|
20230721,160100,102026729700,61700,61700,61700,61700,0
|
|
20230721,160000,102026729700,61700,61700,61700,61700,0
|
|
20230721,155900,102026729700,61700,61700,61700,61700,0
|
|
20230721,155800,102026729700,61700,61700,61700,61700,0
|
|
20230721,155700,102026729700,61700,61700,61700,61700,0
|
|
20230721,155600,102026729700,61700,61700,61700,61700,0
|
|
20230721,155500,102026729700,61700,61700,61700,61700,0
|
|
20230721,155400,102026729700,61700,61700,61700,61700,0
|
|
20230721,155300,102026729700,61700,61700,61700,61700,0
|
|
20230721,155200,102026729700,61700,61700,61700,61700,0
|
|
20230721,155100,102026729700,61700,61700,61700,61700,0
|
|
20230721,155000,102026729700,61700,61700,61700,61700,0
|
|
20230721,154900,102026729700,61700,61700,61700,61700,0
|
|
20230721,154800,102026729700,61700,61700,61700,61700,0
|
|
20230721,154700,102026729700,61700,61700,61700,61700,0
|
|
20230721,154600,102026729700,61700,61700,61700,61700,0
|
|
20230721,154500,102026729700,61700,61700,61700,61700,0
|
|
20230721,154400,102026729700,61700,61700,61700,61700,0
|
|
20230721,154300,102026729700,61700,61700,61700,61700,0
|
|
20230721,154200,102026729700,61700,61700,61700,61700,21399
|
|
20230721,154100,102026729700,61700,61700,61700,61700,0
|
|
20230721,154000,102026729700,61700,61700,61700,61700,0
|
|
20230721,153900,102026729700,61700,61700,61700,61700,0
|
|
20230721,153800,102026729700,61700,61700,61700,61700,0
|
|
20230721,153700,102026729700,61700,61700,61700,61700,0
|
|
20230721,153600,102026729700,61700,61700,61700,61700,0
|
|
20230721,153500,102026729700,61700,61700,61700,61700,0
|
|
20230721,153400,102026729700,61700,61700,61700,61700,0
|
|
20230721,153300,102026729700,61700,61700,61700,61700,0
|
|
20230721,153200,102026729700,61700,61700,61700,61700,0
|
|
20230721,153100,102026729700,61700,61700,61700,61700,0
|
|
20230721,153000,102026729700,61700,61700,61700,61700,21399
|
|
20230721,152900,100706411400,61600,61600,61600,61600,0
|
|
20230721,152800,100706411400,61600,61600,61600,61600,0
|
|
20230721,152700,100706411400,61600,61600,61600,61600,0
|
|
20230721,152600,100706411400,61600,61600,61600,61600,0
|
|
20230721,152500,100706411400,61600,61600,61600,61600,0
|
|
20230721,152400,100706411400,61600,61600,61600,61600,0
|
|
20230721,152300,100706411400,61600,61600,61600,61600,0
|
|
20230721,152200,100706411400,61600,61600,61600,61600,0
|
|
20230721,152100,100706411400,61600,61600,61600,61600,0
|
|
20230721,152000,100706411400,61600,61600,61600,61600,0
|
|
20230721,151900,100706411400,61600,61600,61700,61500,3604
|
|
20230721,151800,100484442800,61500,61500,61600,61500,4354
|
|
20230721,151700,100216453300,61600,61600,61600,61500,4568
|
|
20230721,151600,99935247500,61600,61600,61700,61500,2123
|
|
20230721,151500,99804454000,61600,61600,61700,61500,1206
|
|
20230721,151400,99730149000,61600,61600,61700,61500,1814
|
|
20230721,151300,99618459400,61600,61600,61600,61500,4107
|
|
20230721,151200,99365556600,61500,61500,61600,61500,1847
|
|
20230721,151100,99251954900,61500,61500,61600,61400,1981
|
|
20230721,151000,99130099500,61500,61500,61600,61400,3935
|
|
20230721,150900,98888118300,61500,61500,61600,61500,2309
|
|
20230721,150800,98746021500,61600,61600,61700,61500,11272
|
|
20230721,150700,98052207100,61600,61700,61700,61600,2390
|
|
20230721,150600,97904782800,61700,61700,61800,61700,4800
|
|
20230721,150500,97608573100,61800,61800,61800,61700,1441
|
|
20230721,150400,97519574100,61700,61700,61800,61700,1175
|
|
20230721,150300,97447035000,61700,61800,61800,61700,1725
|
|
20230721,150200,97340491700,61800,61800,61900,61800,5893
|
|
20230721,150100,96976211000,61900,61800,61900,61800,4975
|
|
20230721,150000,96668679500,61800,61800,61900,61800,2251
|
|
20230721,145900,96529386800,61900,61900,61900,61800,2393
|
|
20230721,145800,96381285600,61900,61800,61900,61700,5957
|
|
20230721,145700,96013210400,61700,61800,61800,61700,1487
|
|
20230721,145600,95921381700,61800,61800,61800,61700,2818
|
|
20230721,145500,95747282500,61800,61700,61800,61700,1121
|
|
20230721,145400,95678024900,61700,61700,61800,61600,1805
|
|
20230721,145300,95566653000,61700,61700,61700,61600,3458
|
|
20230721,145200,95353361900,61700,61700,61700,61600,3998
|
|
20230721,145100,95106736100,61600,61600,61700,61500,6133
|
|
20230721,145000,94728982100,61500,61500,61600,61500,1793
|
|
20230721,144900,94618657200,61500,61500,61600,61500,2330
|
|
20230721,144800,94475346000,61500,61600,61600,61500,3423
|
|
20230721,144700,94264628800,61500,61500,61600,61500,1598
|
|
20230721,144600,94166322500,61600,61500,61600,61500,779
|
|
20230721,144500,94118411900,61600,61500,61600,61500,1430
|
|
20230721,144400,94030425800,61600,61500,61600,61500,1813
|
|
20230721,144300,93918805100,61500,61400,61600,61400,3579
|
|
20230721,144200,93698666100,61500,61500,61500,61400,1172
|
|
20230721,144100,93626617100,61500,61500,61600,61500,924
|
|
20230721,144000,93569776000,61600,61500,61600,61400,1153
|
|
20230721,143900,93498870200,61500,61400,61500,61400,4008
|
|
20230721,143800,93252429200,61500,61400,61500,61400,501
|
|
20230721,143700,93221648500,61400,61400,61500,61400,515
|
|
20230721,143600,93190014100,61400,61400,61500,61400,1418
|
|
20230721,143500,93102946800,61400,61400,61500,61300,2896
|
|
20230721,143400,92925136000,61300,61400,61400,61300,835
|
|
20230721,143300,92873889700,61400,61400,61500,61400,1046
|
|
20230721,143200,92809662900,61400,61400,61500,61400,1175
|
|
20230721,143100,92737514200,61400,61400,61500,61400,1684
|
|
20230721,143000,92634083600,61400,61300,61500,61300,4921
|
|
20230721,142900,92331939600,61400,61400,61500,61300,1301
|
|
20230721,142800,92252049300,61400,61300,61500,61300,2834
|
|
20230721,142700,92077993300,61400,61400,61400,61300,2938
|
|
20230721,142600,91897727200,61300,61300,61400,61300,2133
|
|
20230721,142500,91766852300,61400,61300,61400,61300,712
|
|
20230721,142400,91723159400,61300,61400,61400,61300,2590
|
|
20230721,142300,91564252000,61400,61300,61500,61300,1511
|
|
20230721,142200,91471502200,61400,61400,61400,61300,2175
|
|
20230721,142100,91338039700,61400,61300,61400,61300,1790
|
|
20230721,142000,91228263600,61300,61300,61400,61300,2356
|
|
20230721,141900,91083769700,61300,61400,61400,61300,1751
|
|
20230721,141800,90976374400,61300,61400,61500,61300,1802
|
|
20230721,141700,90865730000,61400,61500,61500,61400,1316
|
|
20230721,141600,90784908500,61400,61400,61500,61400,2469
|
|
20230721,141500,90633278800,61500,61400,61500,61400,2644
|
|
20230721,141400,90470911100,61500,61400,61500,61400,1011
|
|
20230721,141300,90408809400,61400,61400,61500,61400,270
|
|
20230721,141200,90392215900,61400,61400,61500,61400,306
|
|
20230721,141100,90373414100,61500,61400,61500,61400,1577
|
|
20230721,141000,90276473600,61500,61500,61500,61400,925
|
|
20230721,140900,90219591100,61400,61400,61500,61400,2234
|
|
20230721,140800,90082351300,61500,61400,61500,61400,494
|
|
20230721,140700,90051999500,61500,61400,61500,61400,1568
|
|
20230721,140600,89955710200,61400,61500,61500,61400,3329
|
|
20230721,140500,89751114700,61500,61600,61600,61400,1242
|
|
20230721,140400,89674785300,61500,61500,61500,61400,1880
|
|
20230721,140300,89559230500,61500,61400,61500,61400,1813
|
|
20230721,140200,89447794300,61400,61400,61500,61400,394
|
|
20230721,140100,89423600600,61500,61400,61500,61400,3410
|
|
20230721,140000,89214059300,61400,61500,61500,61400,3420
|
|
20230721,135900,89003988800,61500,61500,61600,61400,3850
|
|
20230721,135800,88767226600,61600,61500,61600,61500,645
|
|
20230721,135700,88727540500,61500,61500,61600,61500,3415
|
|
20230721,135600,88517309400,61600,61500,61600,61500,2219
|
|
20230721,135500,88380707800,61600,61600,61600,61500,509
|
|
20230721,135400,88349376900,61600,61500,61600,61500,523
|
|
20230721,135300,88317191000,61600,61600,61600,61500,584
|
|
20230721,135200,88281249900,61600,61500,61600,61500,1135
|
|
20230721,135100,88211380800,61500,61500,61600,61500,1285
|
|
20230721,135000,88132351300,61500,61500,61600,61500,749
|
|
20230721,134900,88086251400,61500,61600,61600,61500,1572
|
|
20230721,134800,87989514700,61500,61400,61600,61400,2291
|
|
20230721,134700,87848631300,61400,61400,61500,61400,1388
|
|
20230721,134600,87763357500,61400,61500,61500,61400,829
|
|
20230721,134500,87712388000,61400,61500,61600,61400,2436
|
|
20230721,134400,87562590800,61500,61500,61600,61500,2290
|
|
20230721,134300,87421589400,61500,61500,61600,61400,5750
|
|
20230721,134200,87068177400,61400,61500,61500,61300,1591
|
|
20230721,134100,86970489400,61500,61400,61500,61400,2009
|
|
20230721,134000,86847111400,61400,61400,61500,61400,212
|
|
20230721,133900,86834087500,61400,61400,61500,61400,1648
|
|
20230721,133800,86732890700,61400,61400,61500,61300,1440
|
|
20230721,133700,86644527500,61300,61400,61500,61300,658
|
|
20230721,133600,86604121500,61400,61500,61500,61400,2030
|
|
20230721,133500,86479461500,61500,61400,61600,61400,753
|
|
20230721,133400,86433167200,61400,61500,61600,61300,6572
|
|
20230721,133300,86029754600,61500,61500,61600,61500,1097
|
|
20230721,133200,85962268600,61500,61500,61600,61400,3089
|
|
20230721,133100,85772292900,61500,61400,61500,61400,527
|
|
20230721,133000,85739917000,61400,61400,61500,61400,481
|
|
20230721,132900,85710373100,61400,61400,61500,61300,1332
|
|
20230721,132800,85628616800,61400,61500,61500,61300,642
|
|
20230721,132700,85589212500,61400,61300,61500,61300,1835
|
|
20230721,132600,85476541000,61300,61400,61400,61300,1329
|
|
20230721,132500,85394952400,61400,61500,61500,61400,909
|
|
20230721,132400,85339125900,61500,61500,61600,61400,1491
|
|
20230721,132300,85247469000,61400,61500,61500,61400,428
|
|
20230721,132200,85221166500,61500,61600,61600,61500,1142
|
|
20230721,132100,85150926000,61600,61600,61700,61600,3456
|
|
20230721,132000,84938034400,61600,61500,61700,61400,3029
|
|
20230721,131900,84751470900,61400,61400,61500,61300,2194
|
|
20230721,131800,84616604300,61400,61400,61500,61300,2659
|
|
20230721,131700,84453411000,61400,61500,61600,61400,882
|
|
20230721,131600,84399178500,61500,61500,61600,61400,3066
|
|
20230721,131500,84210779600,61500,61500,61600,61500,1189
|
|
20230721,131400,84137650600,61500,61500,61600,61500,411
|
|
20230721,131300,84112357100,61500,61500,61600,61500,826
|
|
20230721,131200,84061517400,61600,61500,61600,61500,209
|
|
20230721,131100,84048656100,61500,61500,61600,61500,1240
|
|
20230721,131000,83972384400,61500,61600,61600,61400,1313
|
|
20230721,130900,83891614100,61500,61400,61600,61400,609
|
|
20230721,130800,83854159700,61400,61500,61500,61400,1191
|
|
20230721,130700,83780921500,61500,61400,61500,61400,861
|
|
20230721,130600,83728015700,61400,61500,61600,61400,758
|
|
20230721,130500,83681385000,61500,61600,61700,61500,1087
|
|
20230721,130400,83614457100,61600,61600,61700,61600,771
|
|
20230721,130300,83566958300,61600,61500,61700,61500,2386
|
|
20230721,130200,83420018800,61600,61300,61600,61200,4586
|
|
20230721,130100,83138288400,61300,61300,61400,61200,1585
|
|
20230721,130000,83041136000,61300,61300,61400,61200,3139
|
|
20230721,125900,82848881300,61300,61400,61400,61300,276
|
|
20230721,125800,82831938100,61400,61500,61500,61200,1486
|
|
20230721,125700,82740843100,61400,61400,61500,61400,523
|
|
20230721,125600,82708723400,61400,61300,61500,61300,146
|
|
20230721,125500,82699755100,61500,61500,61600,61100,16609
|
|
20230721,125400,81682526900,61500,61400,61500,61400,552
|
|
20230721,125300,81648579300,61500,61500,61600,61400,790
|
|
20230721,125200,81599995600,61600,61600,61600,61500,1932
|
|
20230721,125100,81481154400,61600,61600,61600,61500,721
|
|
20230721,125000,81436744400,61500,61600,61600,61500,886
|
|
20230721,124900,81382182300,61500,61500,61600,61500,1059
|
|
20230721,124800,81316966300,61600,61400,61600,61400,2167
|
|
20230721,124700,81183658300,61500,61500,61600,61400,1639
|
|
20230721,124600,81082850400,61500,61400,61500,61300,3876
|
|
20230721,124500,80844878300,61300,61400,61400,61300,682
|
|
20230721,124400,80803038600,61400,61300,61400,61200,2582
|
|
20230721,124300,80644717500,61300,61300,61400,61200,4311
|
|
20230721,124200,80380641700,61400,61500,61500,61300,3690
|
|
20230721,124100,80154112700,61400,61600,61600,61400,7349
|
|
20230721,124000,79702165400,61600,61800,61800,61600,8308
|
|
20230721,123900,79189586300,61800,61800,61800,61700,1440
|
|
20230721,123800,79100597700,61800,61700,61800,61700,1036
|
|
20230721,123700,79036606000,61800,61700,61800,61700,590
|
|
20230721,123600,79000171000,61800,61800,61800,61700,1788
|
|
20230721,123500,78889729300,61700,61800,61800,61700,1312
|
|
20230721,123400,78808657200,61700,61900,61900,61700,2736
|
|
20230721,123300,78639530500,61900,61900,61900,61800,1424
|
|
20230721,123200,78551402200,61900,61900,61900,61800,1142
|
|
20230721,123100,78480764100,61900,61900,62000,61800,11163
|
|
20230721,123000,77789703900,61900,61900,61900,61800,674
|
|
20230721,122900,77748026900,61800,61600,61800,61600,6406
|
|
20230721,122800,77352454100,61600,61600,61600,61500,3228
|
|
20230721,122700,77153636300,61500,61700,61700,61500,1126
|
|
20230721,122600,77084264600,61600,61700,61700,61500,1793
|
|
20230721,122500,76973844300,61600,61600,61700,61600,446
|
|
20230721,122400,76946366300,61600,61600,61600,61500,959
|
|
20230721,122300,76887317000,61600,61600,61700,61500,2760
|
|
20230721,122200,76717277100,61600,61600,61700,61600,723
|
|
20230721,122100,76672714000,61700,61700,61800,61700,1242
|
|
20230721,122000,76596053400,61700,61700,61700,61600,2778
|
|
20230721,121900,76424651800,61700,61700,61800,61700,606
|
|
20230721,121800,76387233400,61800,61900,61900,61700,3128
|
|
20230721,121700,76193888200,61900,61800,61900,61800,693
|
|
20230721,121600,76151046200,61800,61800,61900,61700,3844
|
|
20230721,121500,75913454000,61800,61700,61800,61600,459
|
|
20230721,121400,75885101500,61700,61900,61900,61700,1772
|
|
20230721,121300,75775594900,61800,61600,61900,61500,7274
|
|
20230721,121200,75326523200,61500,61600,61600,61500,1947
|
|
20230721,121100,75206612900,61600,61700,61700,61600,626
|
|
20230721,121000,75168029000,61700,61700,61700,61600,1012
|
|
20230721,120900,75105612400,61700,61700,61800,61600,944
|
|
20230721,120800,75047392500,61700,61700,61800,61600,1652
|
|
20230721,120700,74945460600,61800,61800,61800,61700,5316
|
|
20230721,120600,74617330500,61800,61800,61800,61700,2223
|
|
20230721,120500,74479972700,61800,61800,61800,61700,3272
|
|
20230721,120400,74277807500,61700,61800,61800,61700,825
|
|
20230721,120300,74226858900,61800,61700,61800,61600,755
|
|
20230721,120200,74180272600,61700,61600,61700,61600,1574
|
|
20230721,120100,74083188200,61700,61600,61700,61600,722
|
|
20230721,120000,74038647200,61600,61600,61700,61500,1288
|
|
20230721,115900,73959280300,61700,61600,61700,61500,2168
|
|
20230721,115800,73825762600,61500,61600,61600,61500,1394
|
|
20230721,115700,73739899400,61600,61800,61800,61500,1833
|
|
20230721,115600,73626800800,61800,61200,61800,61200,14396
|
|
20230721,115500,72741016400,61200,61200,61300,61200,2445
|
|
20230721,115400,72591369700,61300,61200,61300,61200,1241
|
|
20230721,115300,72515416400,61200,61200,61300,61200,2447
|
|
20230721,115200,72365659900,61300,61300,61400,61200,1831
|
|
20230721,115100,72253519700,61300,61300,61400,61200,2097
|
|
20230721,115000,72125024700,61300,61300,61300,61300,879
|
|
20230721,114900,72071142000,61300,61200,61400,61200,4178
|
|
20230721,114800,71815374300,61200,61400,61400,61200,2570
|
|
20230721,114700,71657836600,61300,61400,61400,61300,1295
|
|
20230721,114600,71578432400,61300,61400,61400,61300,1883
|
|
20230721,114500,71462973300,61400,61300,61400,61200,1965
|
|
20230721,114400,71342505300,61200,61300,61300,61200,2919
|
|
20230721,114300,71163813700,61300,61200,61300,61200,2206
|
|
20230721,114200,71028667500,61300,61200,61300,61200,1373
|
|
20230721,114100,70944606700,61200,61200,61300,61200,1564
|
|
20230721,114000,70848848700,61200,61300,61300,61200,1512
|
|
20230721,113900,70756222900,61300,61400,61400,61300,1509
|
|
20230721,113800,70663699300,61300,61400,61500,61300,1501
|
|
20230721,113700,70571597300,61500,61400,61500,61300,2735
|
|
20230721,113600,70403762400,61400,61400,61400,61300,1282
|
|
20230721,113500,70325051600,61400,61400,61500,61300,2221
|
|
20230721,113400,70188736500,61400,61400,61400,61300,2432
|
|
20230721,113300,70039440600,61400,61300,61400,61300,1074
|
|
20230721,113200,69973547600,61300,61400,61400,61300,2602
|
|
20230721,113100,69813963900,61300,61400,61400,61300,320
|
|
20230721,113000,69794336700,61400,61300,61400,61300,1152
|
|
20230721,112900,69723698800,61300,61300,61300,61200,1122
|
|
20230721,112800,69654928900,61300,61300,61400,61300,1314
|
|
20230721,112700,69574367900,61300,61500,61500,61300,1004
|
|
20230721,112600,69512739800,61500,61500,61600,61400,1226
|
|
20230721,112500,69437331000,61500,61500,61600,61500,1973
|
|
20230721,112400,69315880700,61500,61500,61600,61400,1455
|
|
20230721,112300,69226446300,61500,61400,61600,61300,2546
|
|
20230721,112200,69069984300,61500,61400,61500,61400,1022
|
|
20230721,112100,69007183200,61400,61400,61500,61300,744
|
|
20230721,112000,68961503400,61400,61500,61500,61400,516
|
|
20230721,111900,68929814300,61500,61200,61500,61200,1956
|
|
20230721,111800,68809819800,61200,61300,61300,61200,1392
|
|
20230721,111700,68724508000,61300,61300,61400,61300,2689
|
|
20230721,111600,68559655600,61400,61500,61500,61300,2559
|
|
20230721,111500,68402438500,61500,61500,61600,61400,4792
|
|
20230721,111400,68107774000,61500,61500,61600,61500,196
|
|
20230721,111300,68095702800,61600,61500,61600,61500,781
|
|
20230721,111200,68047663400,61500,61500,61600,61500,2533
|
|
20230721,111100,67891660100,61500,61600,61600,61500,1528
|
|
20230721,111000,67797600200,61600,61700,61700,61500,2568
|
|
20230721,110900,67639371100,61700,61700,61700,61600,3893
|
|
20230721,110800,67399183400,61700,61600,61700,61500,2910
|
|
20230721,110700,67219922400,61600,61500,61600,61500,2357
|
|
20230721,110600,67074833900,61500,61500,61600,61400,5434
|
|
20230721,110500,66740683100,61500,61400,61500,61300,1681
|
|
20230721,110400,66637387000,61400,61300,61500,61300,4652
|
|
20230721,110300,66351841600,61400,61200,61400,61200,4679
|
|
20230721,110200,66064973300,61100,61100,61200,61000,3796
|
|
20230721,110100,65832827200,61000,61000,61100,61000,1271
|
|
20230721,110000,65755278100,61000,61100,61200,61000,793
|
|
20230721,105900,65706825500,61100,61200,61200,61100,2405
|
|
20230721,105800,65559837700,61200,61200,61200,61100,1348
|
|
20230721,105700,65477419800,61200,61200,61200,61100,1955
|
|
20230721,105600,65357786800,61200,61100,61200,61100,1815
|
|
20230721,105500,65246713100,61200,61100,61200,61100,447
|
|
20230721,105400,65219391100,61200,61200,61200,61100,2316
|
|
20230721,105300,65077683400,61200,61200,61200,61100,5469
|
|
20230721,105200,64743001300,61200,61100,61200,61100,866
|
|
20230721,105100,64690022800,61100,61000,61200,61000,1424
|
|
20230721,105000,64603021300,61100,60800,61100,60800,1926
|
|
20230721,104900,64485583000,60800,60900,60900,60800,688
|
|
20230721,104800,64443706100,60800,60700,60900,60600,1976
|
|
20230721,104700,64323773400,60700,60700,60800,60700,1973
|
|
20230721,104600,64204012200,60800,60800,60800,60700,925
|
|
20230721,104500,64147819200,60700,60800,60900,60700,2728
|
|
20230721,104400,63981942500,60900,61100,61100,60800,5317
|
|
20230721,104300,63657858900,61100,61000,61100,60900,2441
|
|
20230721,104200,63508892300,61000,60800,61000,60800,1423
|
|
20230721,104100,63422239200,60900,60900,60900,60800,2502
|
|
20230721,104000,63269905000,60900,60900,60900,60800,2063
|
|
20230721,103900,63144400900,60800,60800,60900,60700,2677
|
|
20230721,103800,62981654300,60800,60700,60800,60700,1608
|
|
20230721,103700,62883933200,60700,60600,60700,60600,2531
|
|
20230721,103600,62730325200,60600,60800,60800,60600,2486
|
|
20230721,103500,62579455300,60800,60400,60800,60400,6325
|
|
20230721,103400,62195884500,60400,60400,60500,60300,3481
|
|
20230721,103300,61985717000,60400,60300,60400,60300,2806
|
|
20230721,103200,61816428100,60300,60200,60400,60100,3862
|
|
20230721,103100,61583739700,60200,60300,60400,60100,14657
|
|
20230721,103000,60701726800,60300,60500,60600,60300,8297
|
|
20230721,102900,60200473600,60500,60400,60600,60400,3660
|
|
20230721,102800,59979044300,60400,60700,60700,60400,18258
|
|
20230721,102700,58873358000,60700,60800,60800,60700,1412
|
|
20230721,102600,58787630100,60700,60800,60900,60700,1858
|
|
20230721,102500,58674711400,60800,60900,60900,60800,2083
|
|
20230721,102400,58548016200,60900,60700,61000,60700,2120
|
|
20230721,102300,58419064800,60700,60700,60800,60600,5707
|
|
20230721,102200,58072691600,60700,60700,60800,60600,1909
|
|
20230721,102100,57956984500,60800,60700,60800,60600,12995
|
|
20230721,102000,57168910800,60700,60900,61000,60700,9579
|
|
20230721,101900,56586245100,60900,61000,61100,60900,7169
|
|
20230721,101800,56149092000,61000,61100,61200,61000,8465
|
|
20230721,101700,55632158900,61100,61100,61200,61100,2829
|
|
20230721,101600,55459275700,61100,61200,61200,61100,1964
|
|
20230721,101500,55339223800,61200,61200,61300,61100,2466
|
|
20230721,101400,55188321300,61200,61200,61300,61100,2371
|
|
20230721,101300,55043225900,61200,61200,61300,61200,4082
|
|
20230721,101200,54793385000,61200,61400,61400,61200,2275
|
|
20230721,101100,54653986100,61300,61300,61400,61300,1561
|
|
20230721,101000,54558286700,61300,61100,61300,61000,5059
|
|
20230721,100900,54248653000,61100,61000,61100,60900,6878
|
|
20230721,100800,53828908100,61000,61200,61200,61000,16096
|
|
20230721,100700,52846440600,61200,61300,61300,61100,5004
|
|
20230721,100600,52540229600,61300,61200,61300,61200,5972
|
|
20230721,100500,52174707900,61200,61300,61400,61200,3815
|
|
20230721,100400,51940778300,61300,61400,61500,61300,3363
|
|
20230721,100300,51734296900,61500,61500,61500,61400,1921
|
|
20230721,100200,51616273100,61500,61500,61600,61400,1486
|
|
20230721,100100,51524894400,61600,61200,61600,61200,4518
|
|
20230721,100000,51247809700,61200,61200,61300,61200,2552
|
|
20230721,095900,51091540200,61200,61300,61400,61200,2357
|
|
20230721,095800,50947080000,61400,61300,61400,61300,6030
|
|
20230721,095700,50577347700,61300,61500,61600,61300,3641
|
|
20230721,095600,50353794900,61500,61600,61600,61400,3093
|
|
20230721,095500,50163682800,61600,61400,61600,61400,1336
|
|
20230721,095400,50081533200,61500,61600,61600,61400,3056
|
|
20230721,095300,49893566400,61600,61600,61700,61500,3025
|
|
20230721,095200,49707219100,61600,61700,61700,61600,684
|
|
20230721,095100,49665047500,61700,61700,61800,61600,1081
|
|
20230721,095000,49598361600,61700,61700,61800,61600,2075
|
|
20230721,094900,49470301900,61800,61500,61800,61400,4494
|
|
20230721,094800,49193461700,61400,61400,61500,61300,2182
|
|
20230721,094700,49059478100,61400,61200,61400,61200,9045
|
|
20230721,094600,48505335600,61200,61400,61400,61200,5151
|
|
20230721,094500,48189676000,61300,61400,61500,61300,7768
|
|
20230721,094400,47713034700,61500,61600,61600,61500,3855
|
|
20230721,094300,47475918200,61600,61600,61700,61500,8712
|
|
20230721,094200,46939246700,61600,61700,61700,61600,2367
|
|
20230721,094100,46793342100,61600,61800,61800,61600,3528
|
|
20230721,094000,46575704300,61700,61800,61900,61700,3279
|
|
20230721,093900,46373052300,61900,61900,62000,61800,2886
|
|
20230721,093800,46194507000,61900,62000,62000,61800,2870
|
|
20230721,093700,46016749400,62000,61800,62000,61700,5289
|
|
20230721,093600,45689724600,61800,61900,61900,61800,2695
|
|
20230721,093500,45523121800,61900,61600,61900,61500,4385
|
|
20230721,093400,45252563700,61600,61500,61700,61500,3480
|
|
20230721,093300,45038298100,61500,61600,61600,61500,5395
|
|
20230721,093200,44706434400,61600,61700,61800,61500,12143
|
|
20230721,093100,43958051900,61800,61900,61900,61700,6405
|
|
20230721,093000,43562174500,61900,61800,62100,61800,12008
|
|
20230721,092900,42818474400,61800,62000,62000,61700,4616
|
|
20230721,092800,42533180200,62000,61900,62200,61800,10945
|
|
20230721,092700,41854784300,61900,61700,61900,61600,8909
|
|
20230721,092600,41305002800,61600,61600,61700,61500,3955
|
|
20230721,092500,41061451700,61600,61700,61800,61500,8150
|
|
20230721,092400,40558682800,61800,60900,61800,60900,9140
|
|
20230721,092300,39997547900,60900,61600,61700,60900,23891
|
|
20230721,092200,38534219700,61700,61800,61900,61500,21244
|
|
20230721,092100,37224770500,61900,62200,62200,61800,17686
|
|
20230721,092000,36127611900,62100,62000,62200,62000,15751
|
|
20230721,091900,35150100800,62000,62200,62300,62000,15911
|
|
20230721,091800,34161989100,62100,62700,62700,62100,15505
|
|
20230721,091700,33194983900,62600,62700,62700,62400,15022
|
|
20230721,091600,32255163400,62700,63000,63000,62500,20720
|
|
20230721,091500,30955012300,62900,63400,63400,62800,18636
|
|
20230721,091400,29779608200,63400,62600,63400,62500,66650
|
|
20230721,091300,25572729500,62600,62700,62800,62500,16228
|
|
20230721,091200,24555834600,62800,62400,62800,62200,30058
|
|
20230721,091100,22675462400,62400,62800,62900,62400,37517
|
|
20230721,091000,20323264000,62800,62400,62900,62300,34491
|
|
20230721,090900,18159444000,62400,62300,62500,62000,31758
|
|
20230721,090800,16181698100,62300,61900,62800,61900,42703
|
|
20230721,090700,13517094900,61900,61200,62100,61000,33309
|
|
20230721,090600,11461994800,61100,60700,61200,60600,10441
|
|
20230721,090500,10826053700,60700,60900,60900,60600,12166
|
|
20230721,090400,10087181600,60900,60600,61000,60500,15599
|
|
20230721,090300,9138832500,60600,60200,60600,60200,19524
|
|
20230721,090200,7958756000,60000,59900,60300,59700,24620
|
|
20230721,090100,6480227300,59900,59700,60400,59500,25029
|
|
20230721,090000,4978362300,59500,59900,59900,59100,79830
|