641 lines
36 KiB
CSV
641 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,193700,441971652900,87800,87800,87800,87800,0
|
|
20230713,193600,441971652900,87800,87800,87800,87800,0
|
|
20230713,193500,441971652900,87800,87800,87800,87800,0
|
|
20230713,193400,441971652900,87800,87800,87800,87800,0
|
|
20230713,193300,441971652900,87800,87800,87800,87800,0
|
|
20230713,193200,441971652900,87800,87800,87800,87800,0
|
|
20230713,193100,441971652900,87800,87800,87800,87800,0
|
|
20230713,193000,441971652900,87800,87800,87800,87800,0
|
|
20230713,192900,441971652900,87800,87800,87800,87800,0
|
|
20230713,192800,441971652900,87800,87800,87800,87800,0
|
|
20230713,192700,441971652900,87800,87800,87800,87800,0
|
|
20230713,192600,441971652900,87800,87800,87800,87800,0
|
|
20230713,192500,441971652900,87800,87800,87800,87800,0
|
|
20230713,192400,441971652900,87800,87800,87800,87800,0
|
|
20230713,192300,441971652900,87800,87800,87800,87800,0
|
|
20230713,192200,441971652900,87800,87800,87800,87800,0
|
|
20230713,192100,441971652900,87800,87800,87800,87800,0
|
|
20230713,192000,441971652900,87800,87800,87800,87800,0
|
|
20230713,191900,441971652900,87800,87800,87800,87800,0
|
|
20230713,191800,441971652900,87800,87800,87800,87800,0
|
|
20230713,191700,441971652900,87800,87800,87800,87800,0
|
|
20230713,191600,441971652900,87800,87800,87800,87800,0
|
|
20230713,191500,441971652900,87800,87800,87800,87800,0
|
|
20230713,191400,441971652900,87800,87800,87800,87800,0
|
|
20230713,191300,441971652900,87800,87800,87800,87800,0
|
|
20230713,191200,441971652900,87800,87800,87800,87800,0
|
|
20230713,191100,441971652900,87800,87800,87800,87800,0
|
|
20230713,191000,441971652900,87800,87800,87800,87800,0
|
|
20230713,190900,441971652900,87800,87800,87800,87800,0
|
|
20230713,190800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,190700,441971652900,87800,87800,87800,87800,0
|
|
20230713,190600,441971652900,87800,87800,87800,87800,0
|
|
20230713,190500,441971652900,87800,87800,87800,87800,0
|
|
20230713,190400,441971652900,87800,87800,87800,87800,0
|
|
20230713,190300,441971652900,87800,87800,87800,87800,0
|
|
20230713,190200,441971652900,87800,87800,87800,87800,0
|
|
20230713,190100,441971652900,87800,87800,87800,87800,0
|
|
20230713,190000,441971652900,87800,87800,87800,87800,0
|
|
20230713,185900,441971652900,87800,87800,87800,87800,0
|
|
20230713,185800,441971652900,87800,87800,87800,87800,0
|
|
20230713,185700,441971652900,87800,87800,87800,87800,0
|
|
20230713,185600,441971652900,87800,87800,87800,87800,0
|
|
20230713,185500,441971652900,87800,87800,87800,87800,0
|
|
20230713,185400,441971652900,87800,87800,87800,87800,0
|
|
20230713,185300,441971652900,87800,87800,87800,87800,0
|
|
20230713,185200,441971652900,87800,87800,87800,87800,0
|
|
20230713,185100,441971652900,87800,87800,87800,87800,0
|
|
20230713,185000,441971652900,87800,87800,87800,87800,0
|
|
20230713,184900,441971652900,87800,87800,87800,87800,0
|
|
20230713,184800,441971652900,87800,87800,87800,87800,0
|
|
20230713,184700,441971652900,87800,87800,87800,87800,0
|
|
20230713,184600,441971652900,87800,87800,87800,87800,0
|
|
20230713,184500,441971652900,87800,87800,87800,87800,0
|
|
20230713,184400,441971652900,87800,87800,87800,87800,0
|
|
20230713,184300,441971652900,87800,87800,87800,87800,0
|
|
20230713,184200,441971652900,87800,87800,87800,87800,0
|
|
20230713,184100,441971652900,87800,87800,87800,87800,0
|
|
20230713,184000,441971652900,87800,87800,87800,87800,0
|
|
20230713,183900,441971652900,87800,87800,87800,87800,0
|
|
20230713,183800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,183700,441971652900,87800,87800,87800,87800,0
|
|
20230713,183600,441971652900,87800,87800,87800,87800,0
|
|
20230713,183500,441971652900,87800,87800,87800,87800,0
|
|
20230713,183400,441971652900,87800,87800,87800,87800,0
|
|
20230713,183300,441971652900,87800,87800,87800,87800,0
|
|
20230713,183200,441971652900,87800,87800,87800,87800,0
|
|
20230713,183100,441971652900,87800,87800,87800,87800,0
|
|
20230713,183000,441971652900,87800,87800,87800,87800,0
|
|
20230713,182900,441971652900,87800,87800,87800,87800,0
|
|
20230713,182800,441971652900,87800,87800,87800,87800,0
|
|
20230713,182700,441971652900,87800,87800,87800,87800,0
|
|
20230713,182600,441971652900,87800,87800,87800,87800,0
|
|
20230713,182500,441971652900,87800,87800,87800,87800,0
|
|
20230713,182400,441971652900,87800,87800,87800,87800,0
|
|
20230713,182300,441971652900,87800,87800,87800,87800,0
|
|
20230713,182200,441971652900,87800,87800,87800,87800,0
|
|
20230713,182100,441971652900,87800,87800,87800,87800,0
|
|
20230713,182000,441971652900,87800,87800,87800,87800,0
|
|
20230713,181900,441971652900,87800,87800,87800,87800,0
|
|
20230713,181800,441971652900,87800,87800,87800,87800,0
|
|
20230713,181700,441971652900,87800,87800,87800,87800,0
|
|
20230713,181600,441971652900,87800,87800,87800,87800,0
|
|
20230713,181500,441971652900,87800,87800,87800,87800,0
|
|
20230713,181400,441971652900,87800,87800,87800,87800,0
|
|
20230713,181300,441971652900,87800,87800,87800,87800,0
|
|
20230713,181200,441971652900,87800,87800,87800,87800,0
|
|
20230713,181100,441971652900,87800,87800,87800,87800,0
|
|
20230713,181000,441971652900,87800,87800,87800,87800,0
|
|
20230713,180900,441971652900,87800,87800,87800,87800,0
|
|
20230713,180800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,180700,441971652900,87800,87800,87800,87800,0
|
|
20230713,180600,441971652900,87800,87800,87800,87800,0
|
|
20230713,180500,441971652900,87800,87800,87800,87800,0
|
|
20230713,180400,441971652900,87800,87800,87800,87800,0
|
|
20230713,180300,441971652900,87800,87800,87800,87800,0
|
|
20230713,180200,441971652900,87800,87800,87800,87800,0
|
|
20230713,180100,441971652900,87800,87800,87800,87800,0
|
|
20230713,180000,441971652900,87800,87800,87800,87800,0
|
|
20230713,175900,441971652900,87800,87800,87800,87800,0
|
|
20230713,175800,441971652900,87800,87800,87800,87800,0
|
|
20230713,175700,441971652900,87800,87800,87800,87800,0
|
|
20230713,175600,441971652900,87800,87800,87800,87800,0
|
|
20230713,175500,441971652900,87800,87800,87800,87800,0
|
|
20230713,175400,441971652900,87800,87800,87800,87800,0
|
|
20230713,175300,441971652900,87800,87800,87800,87800,0
|
|
20230713,175200,441971652900,87800,87800,87800,87800,0
|
|
20230713,175100,441971652900,87800,87800,87800,87800,0
|
|
20230713,175000,441971652900,87800,87800,87800,87800,0
|
|
20230713,174900,441971652900,87800,87800,87800,87800,0
|
|
20230713,174800,441971652900,87800,87800,87800,87800,0
|
|
20230713,174700,441971652900,87800,87800,87800,87800,0
|
|
20230713,174600,441971652900,87800,87800,87800,87800,0
|
|
20230713,174500,441971652900,87800,87800,87800,87800,0
|
|
20230713,174400,441971652900,87800,87800,87800,87800,0
|
|
20230713,174300,441971652900,87800,87800,87800,87800,0
|
|
20230713,174200,441971652900,87800,87800,87800,87800,0
|
|
20230713,174100,441971652900,87800,87800,87800,87800,0
|
|
20230713,174000,441971652900,87800,87800,87800,87800,0
|
|
20230713,173900,441971652900,87800,87800,87800,87800,0
|
|
20230713,173800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,173700,441971652900,87800,87800,87800,87800,0
|
|
20230713,173600,441971652900,87800,87800,87800,87800,0
|
|
20230713,173500,441971652900,87800,87800,87800,87800,0
|
|
20230713,173400,441971652900,87800,87800,87800,87800,0
|
|
20230713,173300,441971652900,87800,87800,87800,87800,0
|
|
20230713,173200,441971652900,87800,87800,87800,87800,0
|
|
20230713,173100,441971652900,87800,87800,87800,87800,0
|
|
20230713,173000,441971652900,87800,87800,87800,87800,0
|
|
20230713,172900,441971652900,87800,87800,87800,87800,0
|
|
20230713,172800,441971652900,87800,87800,87800,87800,0
|
|
20230713,172700,441971652900,87800,87800,87800,87800,0
|
|
20230713,172600,441971652900,87800,87800,87800,87800,0
|
|
20230713,172500,441971652900,87800,87800,87800,87800,0
|
|
20230713,172400,441971652900,87800,87800,87800,87800,0
|
|
20230713,172300,441971652900,87800,87800,87800,87800,0
|
|
20230713,172200,441971652900,87800,87800,87800,87800,0
|
|
20230713,172100,441971652900,87800,87800,87800,87800,0
|
|
20230713,172000,441971652900,87800,87800,87800,87800,0
|
|
20230713,171900,441971652900,87800,87800,87800,87800,0
|
|
20230713,171800,441971652900,87800,87800,87800,87800,0
|
|
20230713,171700,441971652900,87800,87800,87800,87800,0
|
|
20230713,171600,441971652900,87800,87800,87800,87800,0
|
|
20230713,171500,441971652900,87800,87800,87800,87800,0
|
|
20230713,171400,441971652900,87800,87800,87800,87800,0
|
|
20230713,171300,441971652900,87800,87800,87800,87800,0
|
|
20230713,171200,441971652900,87800,87800,87800,87800,0
|
|
20230713,171100,441971652900,87800,87800,87800,87800,0
|
|
20230713,171000,441971652900,87800,87800,87800,87800,0
|
|
20230713,170900,441971652900,87800,87800,87800,87800,0
|
|
20230713,170800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,170700,441971652900,87800,87800,87800,87800,0
|
|
20230713,170600,441971652900,87800,87800,87800,87800,0
|
|
20230713,170500,441971652900,87800,87800,87800,87800,0
|
|
20230713,170400,441971652900,87800,87800,87800,87800,0
|
|
20230713,170300,441971652900,87800,87800,87800,87800,0
|
|
20230713,170200,441971652900,87800,87800,87800,87800,0
|
|
20230713,170100,441971652900,87800,87800,87800,87800,0
|
|
20230713,170000,441971652900,87800,87800,87800,87800,0
|
|
20230713,165900,441971652900,87800,87800,87800,87800,0
|
|
20230713,165800,441971652900,87800,87800,87800,87800,0
|
|
20230713,165700,441971652900,87800,87800,87800,87800,0
|
|
20230713,165600,441971652900,87800,87800,87800,87800,0
|
|
20230713,165500,441971652900,87800,87800,87800,87800,0
|
|
20230713,165400,441971652900,87800,87800,87800,87800,0
|
|
20230713,165300,441971652900,87800,87800,87800,87800,0
|
|
20230713,165200,441971652900,87800,87800,87800,87800,0
|
|
20230713,165100,441971652900,87800,87800,87800,87800,0
|
|
20230713,165000,441971652900,87800,87800,87800,87800,0
|
|
20230713,164900,441971652900,87800,87800,87800,87800,0
|
|
20230713,164800,441971652900,87800,87800,87800,87800,0
|
|
20230713,164700,441971652900,87800,87800,87800,87800,0
|
|
20230713,164600,441971652900,87800,87800,87800,87800,0
|
|
20230713,164500,441971652900,87800,87800,87800,87800,0
|
|
20230713,164400,441971652900,87800,87800,87800,87800,0
|
|
20230713,164300,441971652900,87800,87800,87800,87800,0
|
|
20230713,164200,441971652900,87800,87800,87800,87800,0
|
|
20230713,164100,441971652900,87800,87800,87800,87800,0
|
|
20230713,164000,441971652900,87800,87800,87800,87800,0
|
|
20230713,163900,441971652900,87800,87800,87800,87800,0
|
|
20230713,163800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,163700,441971652900,87800,87800,87800,87800,0
|
|
20230713,163600,441971652900,87800,87800,87800,87800,0
|
|
20230713,163500,441971652900,87800,87800,87800,87800,0
|
|
20230713,163400,441971652900,87800,87800,87800,87800,0
|
|
20230713,163300,441971652900,87800,87800,87800,87800,0
|
|
20230713,163200,441971652900,87800,87800,87800,87800,0
|
|
20230713,163100,441971652900,87800,87800,87800,87800,0
|
|
20230713,163000,441971652900,87800,87800,87800,87800,0
|
|
20230713,162900,441971652900,87800,87800,87800,87800,0
|
|
20230713,162800,441971652900,87800,87800,87800,87800,0
|
|
20230713,162700,441971652900,87800,87800,87800,87800,0
|
|
20230713,162600,441971652900,87800,87800,87800,87800,0
|
|
20230713,162500,441971652900,87800,87800,87800,87800,0
|
|
20230713,162400,441971652900,87800,87800,87800,87800,0
|
|
20230713,162300,441971652900,87800,87800,87800,87800,0
|
|
20230713,162200,441971652900,87800,87800,87800,87800,0
|
|
20230713,162100,441971652900,87800,87800,87800,87800,0
|
|
20230713,162000,441971652900,87800,87800,87800,87800,0
|
|
20230713,161900,441971652900,87800,87800,87800,87800,0
|
|
20230713,161800,441971652900,87800,87800,87800,87800,0
|
|
20230713,161700,441971652900,87800,87800,87800,87800,0
|
|
20230713,161600,441971652900,87800,87800,87800,87800,0
|
|
20230713,161500,441971652900,87800,87800,87800,87800,0
|
|
20230713,161400,441971652900,87800,87800,87800,87800,0
|
|
20230713,161300,441971652900,87800,87800,87800,87800,0
|
|
20230713,161200,441971652900,87800,87800,87800,87800,0
|
|
20230713,161100,441971652900,87800,87800,87800,87800,0
|
|
20230713,161000,441971652900,87800,87800,87800,87800,0
|
|
20230713,160900,441971652900,87800,87800,87800,87800,0
|
|
20230713,160800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,160700,441971652900,87800,87800,87800,87800,0
|
|
20230713,160600,441971652900,87800,87800,87800,87800,0
|
|
20230713,160500,441971652900,87800,87800,87800,87800,0
|
|
20230713,160400,441971652900,87800,87800,87800,87800,0
|
|
20230713,160300,441971652900,87800,87800,87800,87800,0
|
|
20230713,160200,441971652900,87800,87800,87800,87800,0
|
|
20230713,160100,441971652900,87800,87800,87800,87800,0
|
|
20230713,160000,441971652900,87800,87800,87800,87800,0
|
|
20230713,155900,441971652900,87800,87800,87800,87800,0
|
|
20230713,155800,441971652900,87800,87800,87800,87800,0
|
|
20230713,155700,441971652900,87800,87800,87800,87800,0
|
|
20230713,155600,441971652900,87800,87800,87800,87800,0
|
|
20230713,155500,441971652900,87800,87800,87800,87800,0
|
|
20230713,155400,441971652900,87800,87800,87800,87800,0
|
|
20230713,155300,441971652900,87800,87800,87800,87800,0
|
|
20230713,155200,441971652900,87800,87800,87800,87800,0
|
|
20230713,155100,441971652900,87800,87800,87800,87800,0
|
|
20230713,155000,441971652900,87800,87800,87800,87800,0
|
|
20230713,154900,441971652900,87800,87800,87800,87800,0
|
|
20230713,154800,441971652900,87800,87800,87800,87800,0
|
|
20230713,154700,441971652900,87800,87800,87800,87800,0
|
|
20230713,154600,441971652900,87800,87800,87800,87800,0
|
|
20230713,154500,441971652900,87800,87800,87800,87800,0
|
|
20230713,154400,441971652900,87800,87800,87800,87800,0
|
|
20230713,154300,441971652900,87800,87800,87800,87800,0
|
|
20230713,154200,441971652900,87800,87800,87800,87800,0
|
|
20230713,154100,441971652900,87800,87800,87800,87800,0
|
|
20230713,154000,441971652900,87800,87800,87800,87800,0
|
|
20230713,153900,441971652900,87800,87800,87800,87800,0
|
|
20230713,153800,441971652900,87800,87800,87800,87800,32917
|
|
20230713,153700,441971652900,87800,87800,87800,87800,0
|
|
20230713,153600,441971652900,87800,87800,87800,87800,0
|
|
20230713,153500,441971652900,87800,87800,87800,87800,0
|
|
20230713,153400,441971652900,87800,87800,87800,87800,0
|
|
20230713,153300,441971652900,87800,87800,87800,87800,0
|
|
20230713,153200,441971652900,87800,87800,87800,87800,0
|
|
20230713,153100,441971652900,87800,87800,87800,87800,0
|
|
20230713,153000,441971652900,87800,87800,87800,87800,32917
|
|
20230713,152900,439081540300,87500,87500,87500,87500,0
|
|
20230713,152800,439081540300,87500,87500,87500,87500,0
|
|
20230713,152700,439081540300,87500,87500,87500,87500,0
|
|
20230713,152600,439081540300,87500,87500,87500,87500,0
|
|
20230713,152500,439081540300,87500,87500,87500,87500,0
|
|
20230713,152400,439081540300,87500,87500,87500,87500,0
|
|
20230713,152300,439081540300,87500,87500,87500,87500,0
|
|
20230713,152200,439081540300,87500,87500,87500,87500,0
|
|
20230713,152100,439081540300,87500,87500,87500,87500,0
|
|
20230713,152000,439081540300,87500,87500,87500,87500,0
|
|
20230713,151900,439081540300,87500,87500,87600,87400,4532
|
|
20230713,151800,438685000400,87500,87100,87600,87000,10600
|
|
20230713,151700,437760464100,87000,87000,87100,87000,1615
|
|
20230713,151600,437619933600,87100,87100,87100,87000,2858
|
|
20230713,151500,437371233700,87100,86900,87100,86900,1393
|
|
20230713,151400,437250030600,87000,87100,87100,86900,2506
|
|
20230713,151300,437032059300,87100,87000,87200,87000,2691
|
|
20230713,151200,436797703900,87100,87200,87200,87000,2278
|
|
20230713,151100,436599398300,87200,87000,87200,86900,1555
|
|
20230713,151000,436464042600,86900,86800,87000,86800,1442
|
|
20230713,150900,436338791600,86800,86800,86900,86700,2107
|
|
20230713,150800,436155901700,86800,87100,87100,86700,3740
|
|
20230713,150700,435831004400,87100,87200,87200,87000,2362
|
|
20230713,150600,435625349800,87200,87400,87500,87100,1375
|
|
20230713,150500,435505327700,87400,87500,87600,87400,2980
|
|
20230713,150400,435244536100,87500,87200,87600,87200,1344
|
|
20230713,150300,435126929500,87200,86900,87700,86800,12690
|
|
20230713,150200,434022217000,86900,87100,87100,86900,6178
|
|
20230713,150100,433484874100,87100,87200,87200,87100,2762
|
|
20230713,150000,433244273500,87200,87200,87400,87100,1772
|
|
20230713,145900,433089691100,87200,87100,87200,87000,2159
|
|
20230713,145800,432901667700,87100,87100,87200,87000,2346
|
|
20230713,145700,432697360700,87200,87300,87300,87100,2711
|
|
20230713,145600,432460990900,87200,87300,87400,87200,1761
|
|
20230713,145500,432307391700,87400,87300,87400,87200,837
|
|
20230713,145400,432234314800,87400,87200,87500,87000,1903
|
|
20230713,145300,432068378000,87200,87400,87400,87100,2885
|
|
20230713,145200,431816862700,87300,87600,87600,87300,2766
|
|
20230713,145100,431575003700,87600,87900,87900,87600,4100
|
|
20230713,145000,431215260900,87800,88000,88000,87800,1390
|
|
20230713,144900,431093103700,87900,87900,88000,87800,1348
|
|
20230713,144800,430974584000,87900,87800,88000,87800,1088
|
|
20230713,144700,430878899100,87900,87900,88000,87800,993
|
|
20230713,144600,430791639900,87900,87800,88000,87700,1800
|
|
20230713,144500,430633481600,87900,88000,88000,87800,1954
|
|
20230713,144400,430461826200,87900,88000,88000,87900,680
|
|
20230713,144300,430402016000,88000,87600,88000,87500,2441
|
|
20230713,144200,430187928900,87600,87800,87900,87600,1177
|
|
20230713,144100,430084631600,87800,88000,88000,87700,1424
|
|
20230713,144000,429959519900,87900,87800,88000,87800,1381
|
|
20230713,143900,429838131300,87900,88000,88000,87800,1413
|
|
20230713,143800,429713933700,88000,88000,88000,87800,1223
|
|
20230713,143700,429606397200,88000,87800,88000,87700,1944
|
|
20230713,143600,429435533900,87800,87400,87900,87400,1689
|
|
20230713,143500,429287639100,87400,87200,87400,87100,1222
|
|
20230713,143400,429181009100,87200,87000,87200,86900,6014
|
|
20230713,143300,428657908600,87000,87300,87400,87000,4998
|
|
20230713,143200,428222772700,87100,87300,87400,87100,2668
|
|
20230713,143100,427990020800,87300,87300,87400,87100,4229
|
|
20230713,143000,427620804100,87300,87100,87400,86900,4101
|
|
20230713,142900,427263491800,87000,87300,87400,87000,5793
|
|
20230713,142800,426758958500,87300,87700,87800,87200,4088
|
|
20230713,142700,426401503400,87700,87600,87800,87400,2133
|
|
20230713,142600,426214626300,87400,88000,88000,87300,5605
|
|
20230713,142500,425722909000,87900,87800,88100,87700,3249
|
|
20230713,142400,425437298000,87800,87800,87900,87700,1401
|
|
20230713,142300,425314262100,87800,88000,88000,87700,2307
|
|
20230713,142200,425111554600,88000,87500,88100,87200,6852
|
|
20230713,142100,424510193000,87500,86700,87800,86600,10025
|
|
20230713,142000,423637379800,86700,87800,87800,86600,27354
|
|
20230713,141900,421251230600,87700,88300,88300,87700,12781
|
|
20230713,141800,420126869500,88200,88300,88500,88200,2316
|
|
20230713,141700,419922485800,88200,88400,88500,88100,1189
|
|
20230713,141600,419817584100,88100,88700,89000,88000,12650
|
|
20230713,141500,418700949900,89000,88600,89000,88500,2425
|
|
20230713,141400,418485676100,88700,88500,88900,88500,1490
|
|
20230713,141300,418353592100,88600,88700,88900,88500,2022
|
|
20230713,141200,418174261200,88900,88700,88900,88600,1015
|
|
20230713,141100,418084244100,88600,88700,89000,88600,1701
|
|
20230713,141000,417933345200,88600,89100,89100,88600,1662
|
|
20230713,140900,417785915500,88700,88900,89200,88700,1639
|
|
20230713,140800,417640004300,88800,88900,88900,88600,936
|
|
20230713,140700,417556945000,88700,88700,89000,88700,2688
|
|
20230713,140600,417318373400,88700,89200,89200,88700,2586
|
|
20230713,140500,417088453100,89100,89100,89300,88900,721
|
|
20230713,140400,417024172700,88900,89200,89200,88700,2011
|
|
20230713,140300,416845523100,88900,89200,89300,88900,2437
|
|
20230713,140200,416628427200,89200,89200,89300,89200,516
|
|
20230713,140100,416582390800,89200,89300,89300,89200,906
|
|
20230713,140000,416501541500,89300,89300,89300,89100,1160
|
|
20230713,135900,416398066700,89300,89200,89300,89000,1060
|
|
20230713,135800,416303580500,89300,89400,89500,89200,2842
|
|
20230713,135700,416049740000,89400,89400,89500,89300,2504
|
|
20230713,135600,415825864200,89400,89300,89400,89200,3103
|
|
20230713,135500,415548748500,89200,89200,89400,89100,2983
|
|
20230713,135400,415282510100,89200,88500,89300,88500,5936
|
|
20230713,135300,414754789700,88500,88600,88800,88500,1283
|
|
20230713,135200,414641125000,88600,88400,88700,88200,3167
|
|
20230713,135100,414360834000,88300,88600,88700,88200,2986
|
|
20230713,135000,414096624100,88600,88700,88700,88500,802
|
|
20230713,134900,414025557700,88500,88700,88800,88200,6006
|
|
20230713,134800,413494864600,88800,88800,88900,88500,1289
|
|
20230713,134700,413380451100,88700,88600,88900,88600,1377
|
|
20230713,134600,413258298400,88600,88500,88700,88200,4845
|
|
20230713,134500,412830137300,88500,88900,88900,88500,2962
|
|
20230713,134400,412567439800,88900,88900,88900,88800,1245
|
|
20230713,134300,412456824000,88900,88900,88900,88800,735
|
|
20230713,134200,412391524900,88800,88900,89000,88800,2419
|
|
20230713,134100,412176434100,88900,88300,88900,88300,3496
|
|
20230713,134000,411867080500,88400,88300,88400,88200,2698
|
|
20230713,133900,411628840500,88300,88500,88500,88300,3621
|
|
20230713,133800,411308978500,88500,88400,88600,88200,3922
|
|
20230713,133700,410962250500,88300,88800,88800,88100,15898
|
|
20230713,133600,409557047400,88800,88800,89000,88700,1425
|
|
20230713,133500,409430444100,88900,89100,89100,88800,1660
|
|
20230713,133400,409282902100,89100,88900,89100,88800,1257
|
|
20230713,133300,409171114200,88900,88900,89000,88800,1370
|
|
20230713,133200,409049324200,88900,88900,89000,88900,741
|
|
20230713,133100,408983440600,88900,88900,88900,88800,306
|
|
20230713,133000,408956244400,88900,89000,89000,88800,1324
|
|
20230713,132900,408838562400,89000,89000,89000,88900,1051
|
|
20230713,132800,408745085100,88900,88900,89000,88800,1974
|
|
20230713,132700,408569548500,89000,89200,89300,89000,1564
|
|
20230713,132600,408430169800,89200,89400,89600,89200,1054
|
|
20230713,132500,408336025700,89600,89600,89700,89400,2353
|
|
20230713,132400,408125251600,89600,89700,89700,89600,1048
|
|
20230713,132300,408031327500,89700,89600,89700,89600,1590
|
|
20230713,132200,407888817500,89700,89600,89700,89400,2871
|
|
20230713,132100,407631610700,89600,89500,89600,89400,1864
|
|
20230713,132000,407464770900,89500,89400,89600,89400,1102
|
|
20230713,131900,407366154000,89400,89200,89600,89200,1714
|
|
20230713,131800,407212849000,89300,88900,89300,88800,1335
|
|
20230713,131700,407093998000,88800,89000,89000,88800,1219
|
|
20230713,131600,406985645400,89000,89000,89000,88700,3582
|
|
20230713,131500,406667436200,89000,89100,89200,89000,1907
|
|
20230713,131400,406497592200,89100,89600,89600,89000,2703
|
|
20230713,131300,406256168500,89500,89700,89800,89500,1329
|
|
20230713,131200,406137037800,89700,89600,89800,89600,1017
|
|
20230713,131100,406045813600,89600,89700,89800,89600,1728
|
|
20230713,131000,405890794100,89700,89600,89800,89500,3113
|
|
20230713,130900,405611680700,89600,89500,89600,89400,941
|
|
20230713,130800,405527430800,89600,89700,89800,89500,1721
|
|
20230713,130700,405373146600,89700,89600,89800,89500,3729
|
|
20230713,130600,405038524000,89700,89400,89700,89400,1868
|
|
20230713,130500,404871267100,89500,89400,89500,89300,1903
|
|
20230713,130400,404701152300,89400,89300,89400,89200,1322
|
|
20230713,130300,404583029400,89400,89300,89500,89200,2674
|
|
20230713,130200,404344005700,89400,88800,89400,88800,2317
|
|
20230713,130100,404137442100,88900,88800,88900,88700,1266
|
|
20230713,130000,404025068100,88800,88500,88900,88400,2346
|
|
20230713,125900,403817214700,88400,88700,88700,88400,5577
|
|
20230713,125800,403323623600,88700,89000,89000,88600,3400
|
|
20230713,125700,403021893500,88900,89000,89300,88900,2193
|
|
20230713,125600,402826495700,89000,88700,89100,88700,3183
|
|
20230713,125500,402543614900,88700,88800,88800,88600,1313
|
|
20230713,125400,402427193100,88600,88900,88900,88300,13245
|
|
20230713,125300,401254671000,88900,88900,89000,88700,2688
|
|
20230713,125200,401015875900,88900,89300,89400,88900,4240
|
|
20230713,125100,400638128400,89300,89500,89500,89200,3318
|
|
20230713,125000,400341613900,89500,89500,89600,89300,835
|
|
20230713,124900,400266870400,89500,89900,90000,89500,2063
|
|
20230713,124800,400081730600,89900,89800,90000,89700,3867
|
|
20230713,124700,399734027600,89800,89300,89800,89200,2502
|
|
20230713,124600,399510100900,89200,89000,89300,88900,2490
|
|
20230713,124500,399288252300,89000,89400,89500,88900,3290
|
|
20230713,124400,398995086200,89200,89300,89500,89100,2606
|
|
20230713,124300,398762577400,89400,89200,89400,89200,1136
|
|
20230713,124200,398661148200,89200,89600,89600,89200,2822
|
|
20230713,124100,398408927800,89700,89900,90000,89500,4837
|
|
20230713,124000,397974745800,89900,90000,90000,89900,938
|
|
20230713,123900,397890346100,89900,90000,90100,89900,1708
|
|
20230713,123800,397736606400,90000,90100,90200,90000,2752
|
|
20230713,123700,397488696200,90100,89600,90200,89400,4603
|
|
20230713,123600,397074792500,89800,89800,89900,89400,4222
|
|
20230713,123500,396696188500,89800,90000,90000,89800,1277
|
|
20230713,123400,396581375700,90000,89800,90000,89700,2982
|
|
20230713,123300,396313413000,89800,89500,89800,89400,2156
|
|
20230713,123200,396120050400,89400,89500,89500,89400,1104
|
|
20230713,123100,396021327900,89400,89400,89600,89300,3857
|
|
20230713,123000,395676500300,89400,89200,89400,89100,2144
|
|
20230713,122900,395485187600,89100,88800,89200,88700,2395
|
|
20230713,122800,395272318300,88700,88800,88800,88500,7465
|
|
20230713,122700,394611034000,88800,89000,89000,88700,8524
|
|
20230713,122600,393854016700,88900,89100,89200,88900,4166
|
|
20230713,122500,393483111500,89100,89200,89300,88700,11867
|
|
20230713,122400,392427154100,89200,89400,89400,89200,3991
|
|
20230713,122300,392070869000,89300,89500,89600,89100,5997
|
|
20230713,122200,391535514200,89500,89500,89900,89400,3852
|
|
20230713,122100,391190588900,89500,90000,90000,89500,2838
|
|
20230713,122000,390935847800,90000,89900,90000,89800,1748
|
|
20230713,121900,390778757600,89900,90200,90300,89900,1444
|
|
20230713,121800,390648634400,90300,90300,90600,90200,3164
|
|
20230713,121700,390362507000,90400,90400,90400,90000,2467
|
|
20230713,121600,390139940900,90400,89700,90400,89700,4757
|
|
20230713,121500,389712136600,89700,90400,90400,89700,2592
|
|
20230713,121400,389478710300,90400,90500,90500,89200,14201
|
|
20230713,121300,388204649000,90500,90800,90800,90300,2884
|
|
20230713,121200,387943438500,90800,90800,90800,90500,1775
|
|
20230713,121100,387782471500,90800,90400,90800,90100,2920
|
|
20230713,121000,387518605900,90500,90500,90500,90300,1547
|
|
20230713,120900,387378734700,90400,90400,90600,89900,10167
|
|
20230713,120800,386461834800,90400,90700,90800,90400,2666
|
|
20230713,120700,386220482900,90600,90300,90800,90200,2744
|
|
20230713,120600,385972169100,90200,91000,91000,90100,9238
|
|
20230713,120500,385136903000,91000,91100,91300,91000,2856
|
|
20230713,120400,384876592200,91100,90900,91200,90700,5679
|
|
20230713,120300,384360407200,90900,91100,91300,90700,5737
|
|
20230713,120200,383838117200,91000,91000,91600,91000,6269
|
|
20230713,120100,383265647900,91000,91800,91800,90400,23604
|
|
20230713,120000,381115412800,91700,92700,92800,91500,17548
|
|
20230713,115900,379499964000,92800,91800,92800,91500,21012
|
|
20230713,115800,377561523300,91700,91700,91900,91700,4847
|
|
20230713,115700,377116627500,91700,91200,92000,91200,9323
|
|
20230713,115600,376261947800,91400,92200,92500,91300,18209
|
|
20230713,115500,374587912800,92200,91800,92700,91800,31212
|
|
20230713,115400,371705596000,91900,91900,92300,91400,32956
|
|
20230713,115300,368673660200,91900,91200,91900,91000,34706
|
|
20230713,115200,365499638000,91100,90000,91200,90000,28376
|
|
20230713,115100,362927149200,90100,90100,90100,89900,4389
|
|
20230713,115000,362532019700,90100,90200,90300,89900,6467
|
|
20230713,114900,361949560200,90300,90000,90300,89800,10957
|
|
20230713,114800,360963291100,90100,89800,90200,89800,19463
|
|
20230713,114700,359211412800,89800,88700,89800,88700,15788
|
|
20230713,114600,357801580100,88700,88300,88900,88300,4753
|
|
20230713,114500,357380244000,88300,88500,88500,88300,4845
|
|
20230713,114400,356952061400,88500,88600,88700,88400,9481
|
|
20230713,114300,356112856600,88600,88900,88900,88500,8495
|
|
20230713,114200,355359739300,88900,89200,89200,88800,3798
|
|
20230713,114100,355021908900,89200,88700,89200,88700,5597
|
|
20230713,114000,354524142900,88800,88500,88800,88500,3168
|
|
20230713,113900,354243357400,88500,88900,89000,88500,8643
|
|
20230713,113800,353476101000,89000,88900,89100,88700,13382
|
|
20230713,113700,352285888500,88800,88300,88900,88300,6521
|
|
20230713,113600,351708054100,88400,88900,89000,88300,8684
|
|
20230713,113500,350937932300,89000,88500,89100,88300,12185
|
|
20230713,113400,349857538800,88500,88200,88600,88100,9049
|
|
20230713,113300,349058079200,88200,88600,89100,88200,17551
|
|
20230713,113200,347501881800,88600,88200,88700,88200,8672
|
|
20230713,113100,346734571700,88200,88600,89200,88100,32863
|
|
20230713,113000,343817383600,88600,88300,88700,87800,32495
|
|
20230713,112900,340949921800,88300,87700,88500,87600,46854
|
|
20230713,112800,336828838100,87700,86000,87700,86000,54133
|
|
20230713,112700,332120635300,86100,85600,86800,85000,64989
|
|
20230713,112600,326525970100,85500,86700,86800,84500,117499
|
|
20230713,112500,316463412200,86700,89300,89400,86400,88414
|
|
20230713,112400,308682846600,89400,92100,92100,89100,81708
|
|
20230713,112300,301301874100,92000,91900,92100,91900,2498
|
|
20230713,112200,301072113000,91900,91800,92000,91700,3427
|
|
20230713,112100,300757498800,91900,91700,91900,91600,3577
|
|
20230713,112000,300429393300,91700,91800,92000,91600,5783
|
|
20230713,111900,299898834600,91900,91800,92100,91800,2747
|
|
20230713,111800,299646474400,91800,92000,92100,91700,5408
|
|
20230713,111700,299149906500,92000,91700,92300,91700,4426
|
|
20230713,111600,298743136100,91800,92200,92400,91700,11508
|
|
20230713,111500,297685031000,92200,92800,92800,92000,6599
|
|
20230713,111400,297075125400,92800,92700,92900,92600,3125
|
|
20230713,111300,296785188200,92700,93100,93300,92700,6320
|
|
20230713,111200,296196850400,93000,93000,93100,92500,6249
|
|
20230713,111100,295616660500,93000,93300,93300,92900,7356
|
|
20230713,111000,294931771900,93200,92900,93600,92500,15253
|
|
20230713,110900,293510442500,92900,92200,93700,92100,23464
|
|
20230713,110800,291330649000,92100,91800,92300,91500,5439
|
|
20230713,110700,290830230900,91600,91600,91700,91200,12872
|
|
20230713,110600,289653112800,91600,91500,91800,91400,4167
|
|
20230713,110500,289271414700,91400,91900,91900,91300,19210
|
|
20230713,110400,287512883000,91800,92300,92500,91800,12197
|
|
20230713,110300,286389576400,92300,92200,92400,92200,2747
|
|
20230713,110200,286135991700,92200,92600,92700,92100,6901
|
|
20230713,110100,285498542900,92400,92300,92600,92300,5887
|
|
20230713,110000,284954412400,92300,92100,92400,92100,2523
|
|
20230713,105900,284721570700,92100,92000,92300,92000,2695
|
|
20230713,105800,284473340500,92100,92200,92400,92000,4169
|
|
20230713,105700,284089369100,92100,92000,92200,91900,4661
|
|
20230713,105600,283660190000,92100,91900,92100,91800,6803
|
|
20230713,105500,283034606500,92000,92600,92800,91900,10696
|
|
20230713,105400,282046233800,92700,92600,93100,92500,20426
|
|
20230713,105300,280150545700,92600,92500,92700,92300,5866
|
|
20230713,105200,279607723300,92300,92000,92500,91800,11462
|
|
20230713,105100,278551783100,92000,92300,92500,92000,10406
|
|
20230713,105000,277591787100,92200,91600,92400,91300,24074
|
|
20230713,104900,275381435300,91700,92400,93000,91500,35361
|
|
20230713,104800,272120761300,92400,92400,92900,92100,25129
|
|
20230713,104700,269798276200,92400,93600,93800,92200,41315
|
|
20230713,104600,265957623800,93600,94600,94600,93500,34370
|
|
20230713,104500,262727893300,94500,94600,95000,94400,16566
|
|
20230713,104400,261159430900,94700,94800,94900,94300,16741
|
|
20230713,104300,259575769400,94900,94700,95000,94500,27226
|
|
20230713,104200,256993493500,94700,94500,94900,94500,34163
|
|
20230713,104100,253756192500,94500,94300,94600,94000,17702
|
|
20230713,104000,252085901000,94300,94200,94300,93900,10664
|
|
20230713,103900,251082545700,94300,94000,94300,93700,9943
|
|
20230713,103800,250148565000,94000,94500,94500,93900,9712
|
|
20230713,103700,249233913300,94500,93800,94600,93800,19399
|
|
20230713,103600,247404956400,93900,93600,94000,93600,5980
|
|
20230713,103500,246844090900,93600,94200,94400,93500,16072
|
|
20230713,103400,245335786900,94400,93900,94600,93900,14934
|
|
20230713,103300,243928985900,93900,94500,94600,93700,21208
|
|
20230713,103200,241930465800,94400,94000,94700,93600,34115
|
|
20230713,103100,238717452500,93900,93700,94100,93600,17972
|
|
20230713,103000,237031240300,93700,94000,94200,93400,26207
|
|
20230713,102900,234572036400,94000,94300,94600,93800,53521
|
|
20230713,102800,229527487100,94400,93900,94400,93600,59334
|
|
20230713,102700,223946724000,94000,92900,94000,92700,55661
|
|
20230713,102600,218740456600,92900,92600,93300,92400,35062
|
|
20230713,102500,215484896200,92600,92900,93100,92100,49236
|
|
20230713,102400,210920610500,93000,91600,93100,91300,61748
|
|
20230713,102300,205206892500,91700,91300,92000,91200,23004
|
|
20230713,102200,203097949000,91300,92200,92300,90600,17539
|
|
20230713,102100,201496059800,92300,90500,92400,90500,26961
|
|
20230713,102000,199029303200,90500,90900,91000,90000,12444
|
|
20230713,101900,197903968300,91000,90400,91500,90300,20165
|
|
20230713,101800,196067765900,90400,89700,90500,89600,6120
|
|
20230713,101700,195515663900,89600,90000,90600,89500,16636
|
|
20230713,101600,194018738500,90000,90100,90600,90000,18703
|
|
20230713,101500,192330174600,90000,92000,92500,88700,91130
|
|
20230713,101400,184039272800,91900,91100,92000,90500,63840
|
|
20230713,101300,178189159800,91100,90100,91500,90100,58744
|
|
20230713,101200,172846404900,90100,89100,90100,89100,15198
|
|
20230713,101100,171483236000,89100,88900,89300,88800,3599
|
|
20230713,101000,171162498000,89000,88700,89100,88700,3062
|
|
20230713,100900,170890196800,88800,88400,88800,88400,1953
|
|
20230713,100800,170717260900,88400,88400,88500,88300,3044
|
|
20230713,100700,170448266200,88400,88600,88700,88300,6471
|
|
20230713,100600,169875894600,88500,88600,88600,88500,3907
|
|
20230713,100500,169529938400,88500,88500,88800,88400,3504
|
|
20230713,100400,169219715800,88400,89200,89300,88300,11278
|
|
20230713,100300,168219114500,89200,89300,89400,89000,4312
|
|
20230713,100200,167834445000,89400,88900,89400,88700,2653
|
|
20230713,100100,167598407400,88900,89300,89500,88800,7857
|
|
20230713,100000,166898095100,89300,89600,90000,89200,8172
|
|
20230713,095900,166165562700,89600,90200,90200,89500,13573
|
|
20230713,095800,164946305300,90100,89700,90600,89500,43117
|
|
20230713,095700,161062014500,89800,88500,89800,88500,11781
|
|
20230713,095600,160011515200,88600,88800,88900,88500,5281
|
|
20230713,095500,159542953900,88900,88700,88900,88500,3171
|
|
20230713,095400,159261348300,88500,88200,88700,88100,3615
|
|
20230713,095300,158941869200,88200,88400,88600,88100,7795
|
|
20230713,095200,158254144000,88500,88600,88800,88400,5617
|
|
20230713,095100,157756788400,88700,89300,89400,88600,8366
|
|
20230713,095000,157012382900,89200,88900,89300,88800,8121
|
|
20230713,094900,156289253500,88900,88200,89000,88200,5204
|
|
20230713,094800,155828289900,88200,88100,88400,88000,10954
|
|
20230713,094700,154862917500,88100,88600,88600,88100,18060
|
|
20230713,094600,153268870600,88600,88600,89000,88500,7348
|
|
20230713,094500,152617702100,88600,89500,89500,88600,9753
|
|
20230713,094400,151749619400,89400,89300,89900,89300,11722
|
|
20230713,094300,150698839400,89200,89100,89300,88900,7239
|
|
20230713,094200,150053967700,89100,88600,89100,88200,13834
|
|
20230713,094100,148829394100,88600,88500,89000,88200,17522
|
|
20230713,094000,147276689600,88600,90000,90100,88500,31308
|
|
20230713,093900,144486439100,90100,90300,90400,90000,7073
|
|
20230713,093800,143848548300,90300,89500,90500,89500,13453
|
|
20230713,093700,142636463400,89500,90100,90200,89500,12405
|
|
20230713,093600,141522629000,90100,89800,90600,89500,21307
|
|
20230713,093500,139606228400,89800,90700,90700,89800,28267
|
|
20230713,093400,137054193600,90700,90900,91100,90400,21581
|
|
20230713,093300,135094375300,90600,91500,91700,90400,34087
|
|
20230713,093200,131990182800,91600,90700,92000,90600,77410
|
|
20230713,093100,124919551000,90700,90600,90800,90000,36505
|
|
20230713,093000,121618726700,90600,91200,91900,89600,82068
|
|
20230713,092900,114147600800,91100,89500,91400,89100,137368
|
|
20230713,092800,101766484700,89400,89400,89400,89400,0
|
|
20230713,092700,101766484700,89400,89100,89400,89000,17389
|
|
20230713,092600,100213158100,89100,88800,89200,88600,24528
|
|
20230713,092500,98030065400,88700,88300,88800,88200,12226
|
|
20230713,092400,96948325000,88300,88900,89000,88100,30055
|
|
20230713,092300,94286243200,88900,89200,89200,88300,19817
|
|
20230713,092200,92527426100,89100,88800,89200,88500,21118
|
|
20230713,092100,90649504300,88700,89000,89000,88400,17546
|
|
20230713,092000,89093443100,88800,88500,89000,87800,37291
|
|
20230713,091900,85792931800,88400,89200,89400,88400,45941
|
|
20230713,091800,81707683800,89300,89000,89400,88800,55129
|
|
20230713,091700,76797678500,88900,87100,89300,87100,119822
|
|
20230713,091600,66194305700,87100,86500,88000,86400,92577
|
|
20230713,091500,58114629300,86500,86100,86700,86000,26364
|
|
20230713,091400,55834937900,86100,86300,86400,85700,14721
|
|
20230713,091300,54568238100,86300,84800,86400,84800,20669
|
|
20230713,091200,52798982300,84800,84800,85000,84400,14015
|
|
20230713,091100,51613057500,84900,85400,85400,84600,15962
|
|
20230713,091000,50257244700,85300,85200,85700,85200,9427
|
|
20230713,090900,49452223600,85400,85300,86400,85100,24082
|
|
20230713,090800,47387645200,85300,85100,85300,84700,19763
|
|
20230713,090700,45708298100,85000,85600,86000,85000,23693
|
|
20230713,090600,43683116500,85600,87000,87000,85600,54811
|
|
20230713,090500,38941609100,87000,86800,87000,85900,41971
|
|
20230713,090400,35315740300,86800,85500,87300,85400,93466
|
|
20230713,090300,27250193900,85600,85200,85600,84100,56052
|
|
20230713,090200,22490901300,85200,86200,86400,83400,64186
|
|
20230713,090100,17051609700,86300,82300,86400,82300,94728
|
|
20230713,090000,9059367900,82300,81300,83400,81300,97166
|