587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,184300,839854048600,72000,72000,72000,72000,0
|
|
20230705,184200,839854048600,72000,72000,72000,72000,0
|
|
20230705,184100,839854048600,72000,72000,72000,72000,0
|
|
20230705,184000,839854048600,72000,72000,72000,72000,0
|
|
20230705,183900,839854048600,72000,72000,72000,72000,0
|
|
20230705,183800,839854048600,72000,72000,72000,72000,0
|
|
20230705,183700,839854048600,72000,72000,72000,72000,0
|
|
20230705,183600,839854048600,72000,72000,72000,72000,0
|
|
20230705,183500,839854048600,72000,72000,72000,72000,0
|
|
20230705,183400,839854048600,72000,72000,72000,72000,0
|
|
20230705,183300,839854048600,72000,72000,72000,72000,0
|
|
20230705,183200,839854048600,72000,72000,72000,72000,0
|
|
20230705,183100,839854048600,72000,72000,72000,72000,0
|
|
20230705,183000,839854048600,72000,72000,72000,72000,0
|
|
20230705,182900,839854048600,72000,72000,72000,72000,0
|
|
20230705,182800,839854048600,72000,72000,72000,72000,0
|
|
20230705,182700,839854048600,72000,72000,72000,72000,0
|
|
20230705,182600,839854048600,72000,72000,72000,72000,0
|
|
20230705,182500,839854048600,72000,72000,72000,72000,0
|
|
20230705,182400,839854048600,72000,72000,72000,72000,0
|
|
20230705,182300,839854048600,72000,72000,72000,72000,0
|
|
20230705,182200,839854048600,72000,72000,72000,72000,0
|
|
20230705,182100,839854048600,72000,72000,72000,72000,0
|
|
20230705,182000,839854048600,72000,72000,72000,72000,0
|
|
20230705,181900,839854048600,72000,72000,72000,72000,0
|
|
20230705,181800,839854048600,72000,72000,72000,72000,0
|
|
20230705,181700,839854048600,72000,72000,72000,72000,0
|
|
20230705,181600,839854048600,72000,72000,72000,72000,0
|
|
20230705,181500,839854048600,72000,72000,72000,72000,0
|
|
20230705,181400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,181300,839854048600,72000,72000,72000,72000,0
|
|
20230705,181200,839854048600,72000,72000,72000,72000,0
|
|
20230705,181100,839854048600,72000,72000,72000,72000,0
|
|
20230705,181000,839854048600,72000,72000,72000,72000,0
|
|
20230705,180900,839854048600,72000,72000,72000,72000,0
|
|
20230705,180800,839854048600,72000,72000,72000,72000,0
|
|
20230705,180700,839854048600,72000,72000,72000,72000,0
|
|
20230705,180600,839854048600,72000,72000,72000,72000,0
|
|
20230705,180500,839854048600,72000,72000,72000,72000,0
|
|
20230705,180400,839854048600,72000,72000,72000,72000,0
|
|
20230705,180300,839854048600,72000,72000,72000,72000,0
|
|
20230705,180200,839854048600,72000,72000,72000,72000,0
|
|
20230705,180100,839854048600,72000,72000,72000,72000,0
|
|
20230705,180000,839854048600,72000,72000,72000,72000,0
|
|
20230705,175900,839854048600,72000,72000,72000,72000,0
|
|
20230705,175800,839854048600,72000,72000,72000,72000,0
|
|
20230705,175700,839854048600,72000,72000,72000,72000,0
|
|
20230705,175600,839854048600,72000,72000,72000,72000,0
|
|
20230705,175500,839854048600,72000,72000,72000,72000,0
|
|
20230705,175400,839854048600,72000,72000,72000,72000,0
|
|
20230705,175300,839854048600,72000,72000,72000,72000,0
|
|
20230705,175200,839854048600,72000,72000,72000,72000,0
|
|
20230705,175100,839854048600,72000,72000,72000,72000,0
|
|
20230705,175000,839854048600,72000,72000,72000,72000,0
|
|
20230705,174900,839854048600,72000,72000,72000,72000,0
|
|
20230705,174800,839854048600,72000,72000,72000,72000,0
|
|
20230705,174700,839854048600,72000,72000,72000,72000,0
|
|
20230705,174600,839854048600,72000,72000,72000,72000,0
|
|
20230705,174500,839854048600,72000,72000,72000,72000,0
|
|
20230705,174400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,174300,839854048600,72000,72000,72000,72000,0
|
|
20230705,174200,839854048600,72000,72000,72000,72000,0
|
|
20230705,174100,839854048600,72000,72000,72000,72000,0
|
|
20230705,174000,839854048600,72000,72000,72000,72000,0
|
|
20230705,173900,839854048600,72000,72000,72000,72000,0
|
|
20230705,173800,839854048600,72000,72000,72000,72000,0
|
|
20230705,173700,839854048600,72000,72000,72000,72000,0
|
|
20230705,173600,839854048600,72000,72000,72000,72000,0
|
|
20230705,173500,839854048600,72000,72000,72000,72000,0
|
|
20230705,173400,839854048600,72000,72000,72000,72000,0
|
|
20230705,173300,839854048600,72000,72000,72000,72000,0
|
|
20230705,173200,839854048600,72000,72000,72000,72000,0
|
|
20230705,173100,839854048600,72000,72000,72000,72000,0
|
|
20230705,173000,839854048600,72000,72000,72000,72000,0
|
|
20230705,172900,839854048600,72000,72000,72000,72000,0
|
|
20230705,172800,839854048600,72000,72000,72000,72000,0
|
|
20230705,172700,839854048600,72000,72000,72000,72000,0
|
|
20230705,172600,839854048600,72000,72000,72000,72000,0
|
|
20230705,172500,839854048600,72000,72000,72000,72000,0
|
|
20230705,172400,839854048600,72000,72000,72000,72000,0
|
|
20230705,172300,839854048600,72000,72000,72000,72000,0
|
|
20230705,172200,839854048600,72000,72000,72000,72000,0
|
|
20230705,172100,839854048600,72000,72000,72000,72000,0
|
|
20230705,172000,839854048600,72000,72000,72000,72000,0
|
|
20230705,171900,839854048600,72000,72000,72000,72000,0
|
|
20230705,171800,839854048600,72000,72000,72000,72000,0
|
|
20230705,171700,839854048600,72000,72000,72000,72000,0
|
|
20230705,171600,839854048600,72000,72000,72000,72000,0
|
|
20230705,171500,839854048600,72000,72000,72000,72000,0
|
|
20230705,171400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,171300,839854048600,72000,72000,72000,72000,0
|
|
20230705,171200,839854048600,72000,72000,72000,72000,0
|
|
20230705,171100,839854048600,72000,72000,72000,72000,0
|
|
20230705,171000,839854048600,72000,72000,72000,72000,0
|
|
20230705,170900,839854048600,72000,72000,72000,72000,0
|
|
20230705,170800,839854048600,72000,72000,72000,72000,0
|
|
20230705,170700,839854048600,72000,72000,72000,72000,0
|
|
20230705,170600,839854048600,72000,72000,72000,72000,0
|
|
20230705,170500,839854048600,72000,72000,72000,72000,0
|
|
20230705,170400,839854048600,72000,72000,72000,72000,0
|
|
20230705,170300,839854048600,72000,72000,72000,72000,0
|
|
20230705,170200,839854048600,72000,72000,72000,72000,0
|
|
20230705,170100,839854048600,72000,72000,72000,72000,0
|
|
20230705,170000,839854048600,72000,72000,72000,72000,0
|
|
20230705,165900,839854048600,72000,72000,72000,72000,0
|
|
20230705,165800,839854048600,72000,72000,72000,72000,0
|
|
20230705,165700,839854048600,72000,72000,72000,72000,0
|
|
20230705,165600,839854048600,72000,72000,72000,72000,0
|
|
20230705,165500,839854048600,72000,72000,72000,72000,0
|
|
20230705,165400,839854048600,72000,72000,72000,72000,0
|
|
20230705,165300,839854048600,72000,72000,72000,72000,0
|
|
20230705,165200,839854048600,72000,72000,72000,72000,0
|
|
20230705,165100,839854048600,72000,72000,72000,72000,0
|
|
20230705,165000,839854048600,72000,72000,72000,72000,0
|
|
20230705,164900,839854048600,72000,72000,72000,72000,0
|
|
20230705,164800,839854048600,72000,72000,72000,72000,0
|
|
20230705,164700,839854048600,72000,72000,72000,72000,0
|
|
20230705,164600,839854048600,72000,72000,72000,72000,0
|
|
20230705,164500,839854048600,72000,72000,72000,72000,0
|
|
20230705,164400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,164300,839854048600,72000,72000,72000,72000,0
|
|
20230705,164200,839854048600,72000,72000,72000,72000,0
|
|
20230705,164100,839854048600,72000,72000,72000,72000,0
|
|
20230705,164000,839854048600,72000,72000,72000,72000,0
|
|
20230705,163900,839854048600,72000,72000,72000,72000,0
|
|
20230705,163800,839854048600,72000,72000,72000,72000,0
|
|
20230705,163700,839854048600,72000,72000,72000,72000,0
|
|
20230705,163600,839854048600,72000,72000,72000,72000,0
|
|
20230705,163500,839854048600,72000,72000,72000,72000,0
|
|
20230705,163400,839854048600,72000,72000,72000,72000,0
|
|
20230705,163300,839854048600,72000,72000,72000,72000,0
|
|
20230705,163200,839854048600,72000,72000,72000,72000,0
|
|
20230705,163100,839854048600,72000,72000,72000,72000,0
|
|
20230705,163000,839854048600,72000,72000,72000,72000,0
|
|
20230705,162900,839854048600,72000,72000,72000,72000,0
|
|
20230705,162800,839854048600,72000,72000,72000,72000,0
|
|
20230705,162700,839854048600,72000,72000,72000,72000,0
|
|
20230705,162600,839854048600,72000,72000,72000,72000,0
|
|
20230705,162500,839854048600,72000,72000,72000,72000,0
|
|
20230705,162400,839854048600,72000,72000,72000,72000,0
|
|
20230705,162300,839854048600,72000,72000,72000,72000,0
|
|
20230705,162200,839854048600,72000,72000,72000,72000,0
|
|
20230705,162100,839854048600,72000,72000,72000,72000,0
|
|
20230705,162000,839854048600,72000,72000,72000,72000,0
|
|
20230705,161900,839854048600,72000,72000,72000,72000,0
|
|
20230705,161800,839854048600,72000,72000,72000,72000,0
|
|
20230705,161700,839854048600,72000,72000,72000,72000,0
|
|
20230705,161600,839854048600,72000,72000,72000,72000,0
|
|
20230705,161500,839854048600,72000,72000,72000,72000,0
|
|
20230705,161400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,161300,839854048600,72000,72000,72000,72000,0
|
|
20230705,161200,839854048600,72000,72000,72000,72000,0
|
|
20230705,161100,839854048600,72000,72000,72000,72000,0
|
|
20230705,161000,839854048600,72000,72000,72000,72000,0
|
|
20230705,160900,839854048600,72000,72000,72000,72000,0
|
|
20230705,160800,839854048600,72000,72000,72000,72000,0
|
|
20230705,160700,839854048600,72000,72000,72000,72000,0
|
|
20230705,160600,839854048600,72000,72000,72000,72000,0
|
|
20230705,160500,839854048600,72000,72000,72000,72000,0
|
|
20230705,160400,839854048600,72000,72000,72000,72000,0
|
|
20230705,160300,839854048600,72000,72000,72000,72000,0
|
|
20230705,160200,839854048600,72000,72000,72000,72000,0
|
|
20230705,160100,839854048600,72000,72000,72000,72000,0
|
|
20230705,160000,839854048600,72000,72000,72000,72000,0
|
|
20230705,155900,839854048600,72000,72000,72000,72000,0
|
|
20230705,155800,839854048600,72000,72000,72000,72000,0
|
|
20230705,155700,839854048600,72000,72000,72000,72000,0
|
|
20230705,155600,839854048600,72000,72000,72000,72000,0
|
|
20230705,155500,839854048600,72000,72000,72000,72000,0
|
|
20230705,155400,839854048600,72000,72000,72000,72000,0
|
|
20230705,155300,839854048600,72000,72000,72000,72000,0
|
|
20230705,155200,839854048600,72000,72000,72000,72000,0
|
|
20230705,155100,839854048600,72000,72000,72000,72000,0
|
|
20230705,155000,839854048600,72000,72000,72000,72000,0
|
|
20230705,154900,839854048600,72000,72000,72000,72000,0
|
|
20230705,154800,839854048600,72000,72000,72000,72000,0
|
|
20230705,154700,839854048600,72000,72000,72000,72000,0
|
|
20230705,154600,839854048600,72000,72000,72000,72000,0
|
|
20230705,154500,839854048600,72000,72000,72000,72000,0
|
|
20230705,154400,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,154300,839854048600,72000,72000,72000,72000,0
|
|
20230705,154200,839854048600,72000,72000,72000,72000,0
|
|
20230705,154100,839854048600,72000,72000,72000,72000,0
|
|
20230705,154000,839854048600,72000,72000,72000,72000,0
|
|
20230705,153900,839854048600,72000,72000,72000,72000,0
|
|
20230705,153800,839854048600,72000,72000,72000,72000,0
|
|
20230705,153700,839854048600,72000,72000,72000,72000,0
|
|
20230705,153600,839854048600,72000,72000,72000,72000,0
|
|
20230705,153500,839854048600,72000,72000,72000,72000,0
|
|
20230705,153400,839854048600,72000,72000,72000,72000,0
|
|
20230705,153300,839854048600,72000,72000,72000,72000,0
|
|
20230705,153200,839854048600,72000,72000,72000,72000,0
|
|
20230705,153100,839854048600,72000,72000,72000,72000,0
|
|
20230705,153000,839854048600,72000,72000,72000,72000,1962002
|
|
20230705,152900,698589904600,72000,72000,72000,72000,0
|
|
20230705,152800,698589904600,72000,72000,72000,72000,0
|
|
20230705,152700,698589904600,72000,72000,72000,72000,0
|
|
20230705,152600,698589904600,72000,72000,72000,72000,0
|
|
20230705,152500,698589904600,72000,72000,72000,72000,0
|
|
20230705,152400,698589904600,72000,72000,72000,72000,0
|
|
20230705,152300,698589904600,72000,72000,72000,72000,0
|
|
20230705,152200,698589904600,72000,72000,72000,72000,0
|
|
20230705,152100,698589904600,72000,72000,72000,72000,0
|
|
20230705,152000,698589904600,72000,72000,72000,72000,0
|
|
20230705,151900,698589904600,72000,72000,72000,71900,277743
|
|
20230705,151800,678617428100,72000,72000,72000,71900,22924
|
|
20230705,151700,676967708900,72000,71900,72000,71900,24688
|
|
20230705,151600,675191163700,72000,72100,72100,71900,334509
|
|
20230705,151500,651107240700,72000,72100,72100,72000,59982
|
|
20230705,151400,646786698400,72100,72000,72100,72000,31310
|
|
20230705,151300,644530036100,72100,72100,72100,72000,43070
|
|
20230705,151200,641426767900,72100,72000,72100,72000,58905
|
|
20230705,151100,637183393700,72100,72100,72100,72000,60350
|
|
20230705,151000,632836031600,72100,72100,72100,72000,21882
|
|
20230705,150900,631258711500,72000,72000,72100,72000,54446
|
|
20230705,150800,627336608500,72100,72000,72100,72000,34578
|
|
20230705,150700,624845389000,72100,72000,72100,72000,28966
|
|
20230705,150600,622758480500,72100,72100,72100,72000,15246
|
|
20230705,150500,621659700100,72000,72100,72100,72000,15289
|
|
20230705,150400,620558162800,72100,72100,72100,72000,12595
|
|
20230705,150300,619650397600,72000,72100,72100,72000,17380
|
|
20230705,150200,618397888600,72100,72100,72100,72000,42033
|
|
20230705,150100,615370681400,72000,72000,72100,72000,13266
|
|
20230705,150000,614414686000,72100,72000,72100,72000,24007
|
|
20230705,145900,612685324400,72000,72100,72100,72000,14100
|
|
20230705,145800,611669228300,72100,72000,72100,72000,12308
|
|
20230705,145700,610782260300,72100,72100,72100,72000,17022
|
|
20230705,145600,609555285500,72100,72000,72100,72000,9601
|
|
20230705,145500,608863443200,72100,72100,72100,72000,10513
|
|
20230705,145400,608105865200,72100,72100,72100,72000,11010
|
|
20230705,145300,607312481600,72000,72000,72100,72000,13521
|
|
20230705,145200,606338029400,72100,72000,72100,72000,13201
|
|
20230705,145100,605386727700,72100,72100,72100,72000,12177
|
|
20230705,145000,604509096300,72100,72000,72100,72000,8459
|
|
20230705,144900,603899616500,72000,72000,72100,72000,14520
|
|
20230705,144800,602853670700,72100,72000,72100,72000,10754
|
|
20230705,144700,602078907800,72100,72000,72100,72000,8988
|
|
20230705,144600,601431342600,72000,72000,72100,72000,10879
|
|
20230705,144500,600647465400,72100,72000,72100,72000,11504
|
|
20230705,144400,599818702300,72100,72000,72100,72000,12100
|
|
20230705,144300,598947084800,72100,72000,72100,72000,12191
|
|
20230705,144200,598068917400,72100,72000,72100,72000,10114
|
|
20230705,144100,597340215800,72100,72100,72100,72000,8248
|
|
20230705,144000,596745838700,72000,72100,72100,72000,9564
|
|
20230705,143900,596056695600,72100,72000,72100,72000,10225
|
|
20230705,143800,595320087500,72100,72000,72100,72000,6930
|
|
20230705,143700,594820877600,72100,72100,72100,72000,6527
|
|
20230705,143600,594350644400,72100,72000,72100,72000,4835
|
|
20230705,143500,594002346200,72100,72100,72100,72000,5419
|
|
20230705,143400,593611909200,72000,72100,72100,72000,7923
|
|
20230705,143300,593040984000,72100,72100,72100,72000,5964
|
|
20230705,143200,592611227600,72000,72100,72100,72000,9480
|
|
20230705,143100,591928408500,72000,72100,72100,72000,5591
|
|
20230705,143000,591525623000,72100,72100,72200,72000,42923
|
|
20230705,142900,588431001800,72100,72100,72200,72100,8986
|
|
20230705,142800,587782915000,72200,72100,72200,72100,13944
|
|
20230705,142700,586776486700,72200,72000,72200,72000,132208
|
|
20230705,142600,577244214700,72100,72100,72100,72000,6538
|
|
20230705,142500,576773017800,72000,72000,72100,72000,8049
|
|
20230705,142400,576193070400,72100,72100,72100,72000,21794
|
|
20230705,142300,574621954700,72000,72000,72100,72000,54491
|
|
20230705,142200,570693379900,72100,72200,72200,72000,122857
|
|
20230705,142100,561835199600,72200,72100,72200,72100,5015
|
|
20230705,142000,561473347300,72100,72100,72200,72100,5219
|
|
20230705,141900,561096757200,72100,72200,72200,72100,6600
|
|
20230705,141800,560620574300,72100,72100,72200,72100,5105
|
|
20230705,141700,560252225100,72200,72100,72200,72100,4578
|
|
20230705,141600,559921902300,72100,72200,72200,72100,15448
|
|
20230705,141500,558807891500,72100,72200,72200,72100,8127
|
|
20230705,141400,558221717100,72200,72100,72200,72100,13253
|
|
20230705,141300,557265444200,72200,72100,72200,72000,135433
|
|
20230705,141200,547500149200,72100,72000,72100,72000,6617
|
|
20230705,141100,547023436200,72100,72100,72100,72000,6888
|
|
20230705,141000,546527139200,72100,72000,72100,72000,8678
|
|
20230705,140900,545901849400,72100,72000,72100,72000,7256
|
|
20230705,140800,545379211500,72000,72100,72100,72000,4416
|
|
20230705,140700,545061161700,72100,72000,72100,72000,4836
|
|
20230705,140600,544712750200,72000,72100,72100,72000,4728
|
|
20230705,140500,544372094700,72100,72000,72100,72000,5513
|
|
20230705,140400,543974917800,72000,72100,72100,72000,8276
|
|
20230705,140300,543378654400,72100,72100,72100,72000,9149
|
|
20230705,140200,542719238500,72100,72100,72200,72000,73863
|
|
20230705,140100,537393612200,72200,72100,72200,72100,28583
|
|
20230705,140000,535332351700,72200,72100,72200,72100,33045
|
|
20230705,135900,532949482500,72200,72200,72200,72100,5657
|
|
20230705,135800,532541298900,72100,72100,72200,72100,5646
|
|
20230705,135700,532133958300,72100,72200,72200,72100,6455
|
|
20230705,135600,531668313400,72200,72100,72200,72100,4488
|
|
20230705,135500,531344461600,72100,72100,72200,72100,5199
|
|
20230705,135400,530969332300,72100,72100,72200,72100,4715
|
|
20230705,135300,530629123900,72100,72100,72200,72100,5458
|
|
20230705,135200,530235312100,72100,72100,72200,72100,4714
|
|
20230705,135100,529895203800,72200,72200,72200,72100,5030
|
|
20230705,135000,529532258300,72100,72100,72200,72100,57538
|
|
20230705,134900,525383537000,72100,72100,72200,72100,7161
|
|
20230705,134800,524866934300,72100,72100,72200,72100,4510
|
|
20230705,134700,524541466400,72200,72200,72200,72100,5445
|
|
20230705,134600,524148537100,72100,72100,72200,72100,4546
|
|
20230705,134500,523820544900,72200,72100,72200,72100,4963
|
|
20230705,134400,523462390100,72100,72100,72200,72100,4177
|
|
20230705,134300,523160956500,72200,72100,72200,72100,2749
|
|
20230705,134200,522962601900,72100,72100,72200,72100,5541
|
|
20230705,134100,522562816100,72200,72100,72200,72100,4691
|
|
20230705,134000,522224383500,72200,72200,72200,72100,2234
|
|
20230705,133900,522063166600,72200,72100,72200,72100,4974
|
|
20230705,133800,521704342000,72200,72100,72200,72100,5123
|
|
20230705,133700,521334595000,72100,72200,72200,72100,5217
|
|
20230705,133600,520958239400,72200,72100,72200,72000,258755
|
|
20230705,133500,502301405900,72000,72000,72100,72000,7165
|
|
20230705,133400,501785114500,72100,72000,72100,72000,8055
|
|
20230705,133300,501204683000,72000,72000,72100,72000,8414
|
|
20230705,133200,500598536700,72000,72100,72100,72000,9601
|
|
20230705,133100,499906768500,72000,72000,72100,72000,8722
|
|
20230705,133000,499278197800,72100,72100,72100,72000,18390
|
|
20230705,132900,497952772300,72100,72200,72200,72000,337582
|
|
20230705,132800,473612241700,72200,72100,72200,72100,9120
|
|
20230705,132700,472954130100,72100,72200,72200,72100,5080
|
|
20230705,132600,472587492900,72200,72100,72200,72100,23705
|
|
20230705,132500,470877811900,72200,72100,72200,72100,5466
|
|
20230705,132400,470483332300,72200,72200,72200,72100,6960
|
|
20230705,132300,469980943800,72100,72200,72200,72100,45759
|
|
20230705,132200,466681281700,72200,72100,72200,72100,6510
|
|
20230705,132100,466211449700,72200,72200,72200,72100,5215
|
|
20230705,132000,465835077200,72200,72100,72200,72100,8215
|
|
20230705,131900,465242351500,72200,72200,72200,72100,8839
|
|
20230705,131800,464604528700,72200,72200,72200,72100,9447
|
|
20230705,131700,463922744400,72200,72100,72200,72100,12182
|
|
20230705,131600,463043393000,72100,72200,72300,72100,204819
|
|
20230705,131500,448255341100,72200,72200,72300,72200,23909
|
|
20230705,131400,446528739200,72200,72300,72300,72200,8070
|
|
20230705,131300,445945710900,72300,72200,72300,72200,7911
|
|
20230705,131200,445374239500,72300,72200,72300,72200,4628
|
|
20230705,131100,445039779800,72300,72300,72300,72200,8501
|
|
20230705,131000,444425568100,72300,72200,72300,72200,8460
|
|
20230705,130900,443814410300,72300,72200,72300,72200,17231
|
|
20230705,130800,442569973100,72200,72200,72300,72200,6773
|
|
20230705,130700,442080438600,72200,72300,72300,72200,24503
|
|
20230705,130600,440310677700,72300,72300,72300,72200,8988
|
|
20230705,130500,439661027700,72200,72200,72300,72200,8361
|
|
20230705,130400,439056934500,72300,72200,72300,72200,7109
|
|
20230705,130300,438543298200,72200,72300,72300,72200,4530
|
|
20230705,130200,438215985800,72200,72300,72300,72200,4197
|
|
20230705,130100,437912710100,72300,72300,72300,72200,28085
|
|
20230705,130000,435884214400,72300,72300,72300,72200,13962
|
|
20230705,125900,434874817900,72300,72200,72300,72200,4540
|
|
20230705,125800,434546775100,72300,72200,72300,72200,5494
|
|
20230705,125700,434149624200,72300,72300,72300,72200,29745
|
|
20230705,125600,431999200300,72300,72300,72300,72200,2849
|
|
20230705,125500,431793316800,72300,72200,72300,72200,4449
|
|
20230705,125400,431471777100,72300,72200,72300,72200,3981
|
|
20230705,125300,431184042600,72300,72300,72300,72200,4709
|
|
20230705,125200,430843769400,72300,72200,72300,72200,2655
|
|
20230705,125100,430651913800,72200,72300,72300,72200,3201
|
|
20230705,125000,430420579700,72200,72300,72300,72200,2805
|
|
20230705,124900,430217869800,72300,72300,72300,72200,2749
|
|
20230705,124800,430019214300,72200,72200,72300,72200,4096
|
|
20230705,124700,429723221100,72300,72300,72300,72200,3808
|
|
20230705,124600,429447997400,72200,72200,72300,72200,2403
|
|
20230705,124500,429274309200,72300,72200,72300,72200,11043
|
|
20230705,124400,428476000900,72300,72200,72300,72100,162404
|
|
20230705,124300,416749202900,72200,72200,72200,72100,6244
|
|
20230705,124200,416298504000,72200,72100,72200,72100,8011
|
|
20230705,124100,415720400800,72200,72200,72200,72100,3631
|
|
20230705,124000,415458332600,72200,72200,72200,72100,5269
|
|
20230705,123900,415078227800,72200,72200,72200,72100,7258
|
|
20230705,123800,414554545000,72200,72200,72200,72100,6385
|
|
20230705,123700,414093780700,72200,72200,72200,72100,6859
|
|
20230705,123600,413598880100,72100,72200,72200,72100,6469
|
|
20230705,123500,413132158600,72200,72100,72200,72100,6988
|
|
20230705,123400,412627990100,72200,72100,72200,72100,4872
|
|
20230705,123300,412276412000,72200,72200,72200,72100,7053
|
|
20230705,123200,411767619300,72200,72200,72200,72100,4974
|
|
20230705,123100,411408740100,72200,72100,72200,72100,4039
|
|
20230705,123000,411117347300,72200,72100,72200,72100,5979
|
|
20230705,122900,410686191800,72200,72100,72200,72100,3314
|
|
20230705,122800,410447208200,72100,72200,72200,72100,4934
|
|
20230705,122700,410091385100,72200,72100,72200,72100,2032
|
|
20230705,122600,409944828700,72200,72200,72300,72100,67802
|
|
20230705,122500,405049587400,72200,72200,72300,72200,4393
|
|
20230705,122400,404732349500,72200,72200,72300,72200,1480
|
|
20230705,122300,404625437100,72300,72200,72300,72200,4823
|
|
20230705,122200,404277147400,72300,72200,72300,72200,13823
|
|
20230705,122100,403279049000,72200,72300,72300,72200,3436
|
|
20230705,122000,403030915600,72200,72200,72300,72200,5408
|
|
20230705,121900,402640352000,72200,72200,72300,72200,3699
|
|
20230705,121800,402373217400,72200,72200,72300,72200,4157
|
|
20230705,121700,402073043300,72200,72300,72300,72200,6033
|
|
20230705,121600,401637404200,72300,72200,72300,72200,2814
|
|
20230705,121500,401434173900,72200,72200,72300,72200,2838
|
|
20230705,121400,401229222100,72200,72200,72300,72200,4271
|
|
20230705,121300,400920814300,72300,72200,72300,72200,52087
|
|
20230705,121200,397160101200,72300,72200,72300,72200,35542
|
|
20230705,121100,394593939000,72200,72300,72300,72200,11187
|
|
20230705,121000,393786185100,72300,72300,72300,72200,15700
|
|
20230705,120900,392652583200,72200,72300,72300,72200,182257
|
|
20230705,120800,379492519800,72200,72300,72300,72200,2355
|
|
20230705,120700,379322385000,72200,72200,72300,72200,5705
|
|
20230705,120600,378910339500,72200,72300,72300,72200,6751
|
|
20230705,120500,378422835800,72300,72300,72300,72200,22204
|
|
20230705,120400,376819340600,72300,72200,72300,72200,3475
|
|
20230705,120300,376568341200,72200,72300,72300,72200,5339
|
|
20230705,120200,376182633800,72300,72300,72300,72200,6009
|
|
20230705,120100,375748602500,72300,72200,72300,72200,4160
|
|
20230705,120000,375448059100,72200,72300,72300,72200,3059
|
|
20230705,115900,375227063700,72300,72200,72300,72200,6945
|
|
20230705,115800,374725475500,72200,72300,72300,72200,3490
|
|
20230705,115700,374473375600,72300,72300,72300,72200,5528
|
|
20230705,115600,374074088500,72300,72200,72300,72200,4770
|
|
20230705,115500,373729560700,72300,72200,72300,72200,5580
|
|
20230705,115400,373326466400,72200,72200,72300,72200,5048
|
|
20230705,115300,372961842100,72200,72200,72300,72200,4460
|
|
20230705,115200,372639662600,72200,72300,72300,72200,7518
|
|
20230705,115100,372096596700,72200,72300,72300,72200,5592
|
|
20230705,115000,371692636500,72300,72200,72300,72200,10960
|
|
20230705,114900,370901253800,72300,72200,72300,72200,4693
|
|
20230705,114800,370562313400,72300,72200,72300,72200,2685
|
|
20230705,114700,370368359600,72200,72300,72300,72200,23854
|
|
20230705,114600,368645980700,72300,72300,72300,72200,3665
|
|
20230705,114500,368381270400,72300,72200,72300,72200,4407
|
|
20230705,114400,368062903100,72300,72200,72300,72200,1804
|
|
20230705,114300,367932525500,72300,72300,72300,72200,3515
|
|
20230705,114200,367678616400,72200,72200,72300,72200,4054
|
|
20230705,114100,367385809900,72200,72300,72300,72200,1451
|
|
20230705,114000,367280986700,72300,72300,72300,72200,3456
|
|
20230705,113900,367031329900,72200,72200,72300,72200,3299
|
|
20230705,113800,366793027900,72300,72300,72300,72200,2439
|
|
20230705,113700,366616744800,72300,72200,72300,72200,4865
|
|
20230705,113600,366265212600,72300,72300,72300,72200,11291
|
|
20230705,113500,365449057500,72300,72300,72400,72300,73329
|
|
20230705,113400,360147190600,72400,72400,72400,72300,1699
|
|
20230705,113300,360024243600,72300,72200,72400,72200,183247
|
|
20230705,113200,346774162800,72200,72300,72300,72200,5364
|
|
20230705,113100,346386698000,72200,72200,72300,72200,4912
|
|
20230705,113000,346031863800,72200,72300,72300,72200,5010
|
|
20230705,112900,345669991900,72200,72300,72300,72200,5646
|
|
20230705,112800,345262133900,72300,72300,72300,72200,2243
|
|
20230705,112700,345100110200,72300,72200,72300,72200,4481
|
|
20230705,112600,344776443500,72300,72300,72300,72200,2607
|
|
20230705,112500,344588095200,72200,72200,72300,72200,4247
|
|
20230705,112400,344281331100,72200,72200,72300,72200,4471
|
|
20230705,112300,343958303300,72200,72200,72300,72200,2640
|
|
20230705,112200,343767529200,72200,72200,72300,72200,4074
|
|
20230705,112100,343473255100,72200,72300,72300,72200,11479
|
|
20230705,112000,342644254300,72300,72300,72300,72200,3562
|
|
20230705,111900,342386978600,72200,72200,72300,72200,2973
|
|
20230705,111800,342172186000,72200,72200,72300,72200,2337
|
|
20230705,111700,342003402100,72200,72300,72300,72200,3290
|
|
20230705,111600,341765780000,72300,72200,72300,72200,3523
|
|
20230705,111500,341511243500,72200,72200,72300,72100,175731
|
|
20230705,111400,328823437800,72200,72200,72200,72100,8305
|
|
20230705,111300,328224304600,72100,72100,72200,72100,12409
|
|
20230705,111200,327329296300,72100,72300,72300,72100,217958
|
|
20230705,111100,311592999200,72200,72200,72300,72200,5944
|
|
20230705,111000,311163730000,72300,72300,72300,72200,6000
|
|
20230705,110900,310730337700,72200,72200,72300,72200,7143
|
|
20230705,110800,310214454300,72300,72200,72300,72200,6431
|
|
20230705,110700,309749915900,72200,72200,72300,72200,4483
|
|
20230705,110600,309426067800,72200,72300,72300,72200,4000
|
|
20230705,110500,309137126500,72300,72300,72300,72200,4550
|
|
20230705,110400,308808449500,72300,72300,72300,72200,4177
|
|
20230705,110300,308506679600,72300,72300,72300,72200,4810
|
|
20230705,110200,308159173800,72300,72200,72300,72200,4985
|
|
20230705,110100,307798917300,72200,72300,72300,72200,8474
|
|
20230705,110000,307186573900,72300,72300,72300,72200,4960
|
|
20230705,105900,306828284800,72200,72200,72300,72200,5973
|
|
20230705,105800,306396766700,72200,72200,72300,72200,7725
|
|
20230705,105700,305838565900,72300,72300,72300,72200,4911
|
|
20230705,105600,305483744400,72200,72200,72300,72200,5881
|
|
20230705,105500,305058926300,72200,72300,72300,72200,4421
|
|
20230705,105400,304739532200,72300,72200,72300,72200,6092
|
|
20230705,105300,304299422700,72200,72400,72400,72200,128525
|
|
20230705,105200,295006952000,72400,72400,72400,72300,21316
|
|
20230705,105100,293465340200,72300,72300,72400,72300,5634
|
|
20230705,105000,293057744100,72300,72400,72400,72300,17610
|
|
20230705,104900,291783021800,72400,72300,72400,72200,219079
|
|
20230705,104800,275938164900,72300,72300,72300,72200,6125
|
|
20230705,104700,275495709100,72200,72200,72300,72200,4132
|
|
20230705,104600,275197073900,72200,72300,72300,72200,6270
|
|
20230705,104500,274744043200,72300,72300,72300,72200,5237
|
|
20230705,104400,274365576500,72300,72200,72300,72200,4389
|
|
20230705,104300,274048452200,72200,72200,72300,72200,6160
|
|
20230705,104200,273603306700,72300,72200,72300,72200,4238
|
|
20230705,104100,273297029700,72200,72200,72300,72200,3103
|
|
20230705,104000,273072817600,72200,72200,72300,72200,5442
|
|
20230705,103900,272679504500,72300,72200,72300,72200,4442
|
|
20230705,103800,272358520500,72300,72200,72300,72200,3925
|
|
20230705,103700,272074870100,72300,72300,72300,72200,3779
|
|
20230705,103600,271801724000,72300,72200,72300,72200,221403
|
|
20230705,103500,255794632500,72300,72200,72300,72200,8915
|
|
20230705,103400,255150770000,72300,72300,72300,72200,5240
|
|
20230705,103300,254772222500,72200,72300,72300,72200,8204
|
|
20230705,103200,254179611200,72300,72200,72300,72200,6782
|
|
20230705,103100,253689793100,72300,72300,72300,72200,5737
|
|
20230705,103000,253275330100,72300,72200,72300,72200,8619
|
|
20230705,102900,252652659800,72300,72200,72300,72200,7199
|
|
20230705,102800,252132523600,72200,72300,72300,72200,10947
|
|
20230705,102700,251341858500,72200,72300,72300,72200,14573
|
|
20230705,102600,250289377300,72300,72200,72300,72200,7650
|
|
20230705,102500,249736679400,72300,72200,72300,72200,8040
|
|
20230705,102400,249155860400,72200,72300,72300,72200,6126
|
|
20230705,102300,248713184400,72200,72300,72300,72200,15277
|
|
20230705,102200,247609094800,72300,72300,72300,72200,8043
|
|
20230705,102100,247028039200,72200,72300,72300,72200,7785
|
|
20230705,102000,246465584800,72200,72300,72300,72200,14468
|
|
20230705,101900,245420241500,72200,72300,72300,72200,10334
|
|
20230705,101800,244673605000,72200,72300,72300,72200,15432
|
|
20230705,101700,243558596800,72200,72200,72300,72200,7968
|
|
20230705,101600,242982974500,72300,72300,72300,72200,31320
|
|
20230705,101500,240720427800,72200,72200,72300,72200,9551
|
|
20230705,101400,240030649400,72200,72300,72300,72200,14462
|
|
20230705,101300,238986021300,72300,72200,72300,72200,13954
|
|
20230705,101200,237978281300,72200,72300,72300,72200,9211
|
|
20230705,101100,237313071900,72300,72200,72300,72200,10250
|
|
20230705,101000,236572849100,72200,72300,72300,72200,13634
|
|
20230705,100900,235588363400,72200,72300,72300,72200,19527
|
|
20230705,100800,234178381400,72200,72300,72400,72200,158130
|
|
20230705,100700,222747285300,72300,72400,72400,72300,24408
|
|
20230705,100600,220982379600,72300,72400,72400,72300,24322
|
|
20230705,100500,219223717600,72300,72400,72400,72300,10005
|
|
20230705,100400,218500134500,72400,72300,72400,72300,11722
|
|
20230705,100300,217652187600,72400,72400,72400,72300,8454
|
|
20230705,100200,217040638300,72300,72400,72400,72300,6179
|
|
20230705,100100,216593518900,72400,72500,72500,72300,50948
|
|
20230705,100000,212904931200,72400,72400,72500,72400,10328
|
|
20230705,095900,212156435800,72400,72400,72500,72400,7267
|
|
20230705,095800,211629896000,72400,72400,72500,72400,6356
|
|
20230705,095700,211169594000,72400,72400,72500,72300,170300
|
|
20230705,095600,198839729500,72500,72400,72500,72400,9826
|
|
20230705,095500,198128002500,72500,72400,72500,72400,10343
|
|
20230705,095400,197378942800,72500,72400,72500,72400,14059
|
|
20230705,095300,196360939000,72500,72500,72500,72400,11733
|
|
20230705,095200,195510712800,72500,72400,72500,72400,8827
|
|
20230705,095100,194871084300,72500,72400,72500,72400,22117
|
|
20230705,095000,193268889100,72400,72400,72500,72400,10807
|
|
20230705,094900,192485906100,72500,72400,72500,72400,12015
|
|
20230705,094800,191615357100,72500,72500,72500,72400,5445
|
|
20230705,094700,191220957100,72400,72500,72500,72400,13394
|
|
20230705,094600,190250738300,72500,72400,72500,72400,13330
|
|
20230705,094500,189285320900,72400,72400,72500,72400,9379
|
|
20230705,094400,188605992500,72500,72400,72500,72400,8226
|
|
20230705,094300,188010230400,72400,72600,72600,72400,88663
|
|
20230705,094200,181582342900,72500,72600,72600,72500,6618
|
|
20230705,094100,181102449900,72600,72500,72600,72500,4771
|
|
20230705,094000,180756392100,72500,72500,72600,72500,23572
|
|
20230705,093900,179047320300,72600,72500,72600,72500,5805
|
|
20230705,093800,178626300000,72600,72500,72600,72400,286030
|
|
20230705,093700,157889090500,72500,72700,72700,72500,205290
|
|
20230705,093600,142984729700,72600,72600,72700,72600,8029
|
|
20230705,093500,142401588600,72700,72700,72700,72600,10991
|
|
20230705,093400,141603418900,72700,72700,72700,72600,7195
|
|
20230705,093300,141080775900,72700,72700,72700,72600,5380
|
|
20230705,093200,140689906700,72700,72800,72800,72600,43790
|
|
20230705,093100,137506564500,72800,72700,72800,72600,87619
|
|
20230705,093000,131136591700,72700,72700,72700,72600,14748
|
|
20230705,092900,130064690800,72600,72700,72800,72600,114974
|
|
20230705,092800,121706199900,72700,72700,72700,72600,9442
|
|
20230705,092700,121020125100,72700,72700,72700,72600,8582
|
|
20230705,092600,120396460500,72600,72700,72700,72600,15320
|
|
20230705,092500,119283530100,72700,72600,72700,72600,13274
|
|
20230705,092400,118318914800,72700,72600,72700,72600,16209
|
|
20230705,092300,117140914200,72600,72600,72700,72600,9282
|
|
20230705,092200,116466391900,72600,72700,72700,72600,37244
|
|
20230705,092100,113759215200,72700,72700,72700,72600,10654
|
|
20230705,092000,112984846100,72600,72600,72700,72600,22963
|
|
20230705,091900,111315862200,72600,72700,72700,72600,8189
|
|
20230705,091800,110721178900,72700,72700,72800,72600,216450
|
|
20230705,091700,94985563400,72700,72800,72800,72700,12313
|
|
20230705,091600,94090267500,72800,72800,72800,72700,20426
|
|
20230705,091500,92604744400,72800,72800,72900,72700,95304
|
|
20230705,091400,85667424800,72800,72800,72900,72700,93213
|
|
20230705,091300,78881758800,72900,73000,73000,72800,76446
|
|
20230705,091200,73308928200,72900,72900,73000,72900,55338
|
|
20230705,091100,69274563200,72900,72900,73000,72900,56491
|
|
20230705,091000,65156296200,72900,73000,73100,72900,106999
|
|
20230705,090900,57345456200,73000,73200,73200,73000,104026
|
|
20230705,090800,49741619400,73200,73200,73200,73100,6774
|
|
20230705,090700,49246123400,73200,73200,73300,73100,28653
|
|
20230705,090600,47148882100,73100,73200,73300,73100,44968
|
|
20230705,090500,43857211900,73200,73000,73300,73000,63632
|
|
20230705,090400,39202390400,73100,73100,73200,73000,81886
|
|
20230705,090300,33216574100,73200,73100,73200,73000,24167
|
|
20230705,090200,31449953600,73000,73100,73100,73000,43336
|
|
20230705,090100,28283033000,73000,73000,73100,72900,195794
|
|
20230705,090000,13981021000,72900,73000,73000,72900,191040
|