573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,182900,82437374100,88100,88100,88100,88100,0
|
|
20230705,182800,82437374100,88100,88100,88100,88100,0
|
|
20230705,182700,82437374100,88100,88100,88100,88100,0
|
|
20230705,182600,82437374100,88100,88100,88100,88100,0
|
|
20230705,182500,82437374100,88100,88100,88100,88100,0
|
|
20230705,182400,82437374100,88100,88100,88100,88100,0
|
|
20230705,182300,82437374100,88100,88100,88100,88100,0
|
|
20230705,182200,82437374100,88100,88100,88100,88100,0
|
|
20230705,182100,82437374100,88100,88100,88100,88100,0
|
|
20230705,182000,82437374100,88100,88100,88100,88100,0
|
|
20230705,181900,82437374100,88100,88100,88100,88100,0
|
|
20230705,181800,82437374100,88100,88100,88100,88100,0
|
|
20230705,181700,82437374100,88100,88100,88100,88100,0
|
|
20230705,181600,82437374100,88100,88100,88100,88100,0
|
|
20230705,181500,82437374100,88100,88100,88100,88100,0
|
|
20230705,181400,82437374100,88100,88100,88100,88100,0
|
|
20230705,181300,82437374100,88100,88100,88100,88100,0
|
|
20230705,181200,82437374100,88100,88100,88100,88100,0
|
|
20230705,181100,82437374100,88100,88100,88100,88100,0
|
|
20230705,181000,82437374100,88100,88100,88100,88100,0
|
|
20230705,180900,82437374100,88100,88100,88100,88100,0
|
|
20230705,180800,82437374100,88100,88100,88100,88100,0
|
|
20230705,180700,82437374100,88100,88100,88100,88100,0
|
|
20230705,180600,82437374100,88100,88100,88100,88100,0
|
|
20230705,180500,82437374100,88100,88100,88100,88100,0
|
|
20230705,180400,82437374100,88100,88100,88100,88100,0
|
|
20230705,180300,82437374100,88100,88100,88100,88100,0
|
|
20230705,180200,82437374100,88100,88100,88100,88100,0
|
|
20230705,180100,82437374100,88100,88100,88100,88100,0
|
|
20230705,180000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,175900,82437374100,88100,88100,88100,88100,0
|
|
20230705,175800,82437374100,88100,88100,88100,88100,0
|
|
20230705,175700,82437374100,88100,88100,88100,88100,0
|
|
20230705,175600,82437374100,88100,88100,88100,88100,0
|
|
20230705,175500,82437374100,88100,88100,88100,88100,0
|
|
20230705,175400,82437374100,88100,88100,88100,88100,0
|
|
20230705,175300,82437374100,88100,88100,88100,88100,0
|
|
20230705,175200,82437374100,88100,88100,88100,88100,0
|
|
20230705,175100,82437374100,88100,88100,88100,88100,0
|
|
20230705,175000,82437374100,88100,88100,88100,88100,0
|
|
20230705,174900,82437374100,88100,88100,88100,88100,0
|
|
20230705,174800,82437374100,88100,88100,88100,88100,0
|
|
20230705,174700,82437374100,88100,88100,88100,88100,0
|
|
20230705,174600,82437374100,88100,88100,88100,88100,0
|
|
20230705,174500,82437374100,88100,88100,88100,88100,0
|
|
20230705,174400,82437374100,88100,88100,88100,88100,0
|
|
20230705,174300,82437374100,88100,88100,88100,88100,0
|
|
20230705,174200,82437374100,88100,88100,88100,88100,0
|
|
20230705,174100,82437374100,88100,88100,88100,88100,0
|
|
20230705,174000,82437374100,88100,88100,88100,88100,0
|
|
20230705,173900,82437374100,88100,88100,88100,88100,0
|
|
20230705,173800,82437374100,88100,88100,88100,88100,0
|
|
20230705,173700,82437374100,88100,88100,88100,88100,0
|
|
20230705,173600,82437374100,88100,88100,88100,88100,0
|
|
20230705,173500,82437374100,88100,88100,88100,88100,0
|
|
20230705,173400,82437374100,88100,88100,88100,88100,0
|
|
20230705,173300,82437374100,88100,88100,88100,88100,0
|
|
20230705,173200,82437374100,88100,88100,88100,88100,0
|
|
20230705,173100,82437374100,88100,88100,88100,88100,0
|
|
20230705,173000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,172900,82437374100,88100,88100,88100,88100,0
|
|
20230705,172800,82437374100,88100,88100,88100,88100,0
|
|
20230705,172700,82437374100,88100,88100,88100,88100,0
|
|
20230705,172600,82437374100,88100,88100,88100,88100,0
|
|
20230705,172500,82437374100,88100,88100,88100,88100,0
|
|
20230705,172400,82437374100,88100,88100,88100,88100,0
|
|
20230705,172300,82437374100,88100,88100,88100,88100,0
|
|
20230705,172200,82437374100,88100,88100,88100,88100,0
|
|
20230705,172100,82437374100,88100,88100,88100,88100,0
|
|
20230705,172000,82437374100,88100,88100,88100,88100,0
|
|
20230705,171900,82437374100,88100,88100,88100,88100,0
|
|
20230705,171800,82437374100,88100,88100,88100,88100,0
|
|
20230705,171700,82437374100,88100,88100,88100,88100,0
|
|
20230705,171600,82437374100,88100,88100,88100,88100,0
|
|
20230705,171500,82437374100,88100,88100,88100,88100,0
|
|
20230705,171400,82437374100,88100,88100,88100,88100,0
|
|
20230705,171300,82437374100,88100,88100,88100,88100,0
|
|
20230705,171200,82437374100,88100,88100,88100,88100,0
|
|
20230705,171100,82437374100,88100,88100,88100,88100,0
|
|
20230705,171000,82437374100,88100,88100,88100,88100,0
|
|
20230705,170900,82437374100,88100,88100,88100,88100,0
|
|
20230705,170800,82437374100,88100,88100,88100,88100,0
|
|
20230705,170700,82437374100,88100,88100,88100,88100,0
|
|
20230705,170600,82437374100,88100,88100,88100,88100,0
|
|
20230705,170500,82437374100,88100,88100,88100,88100,0
|
|
20230705,170400,82437374100,88100,88100,88100,88100,0
|
|
20230705,170300,82437374100,88100,88100,88100,88100,0
|
|
20230705,170200,82437374100,88100,88100,88100,88100,0
|
|
20230705,170100,82437374100,88100,88100,88100,88100,0
|
|
20230705,170000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,165900,82437374100,88100,88100,88100,88100,0
|
|
20230705,165800,82437374100,88100,88100,88100,88100,0
|
|
20230705,165700,82437374100,88100,88100,88100,88100,0
|
|
20230705,165600,82437374100,88100,88100,88100,88100,0
|
|
20230705,165500,82437374100,88100,88100,88100,88100,0
|
|
20230705,165400,82437374100,88100,88100,88100,88100,0
|
|
20230705,165300,82437374100,88100,88100,88100,88100,0
|
|
20230705,165200,82437374100,88100,88100,88100,88100,0
|
|
20230705,165100,82437374100,88100,88100,88100,88100,0
|
|
20230705,165000,82437374100,88100,88100,88100,88100,0
|
|
20230705,164900,82437374100,88100,88100,88100,88100,0
|
|
20230705,164800,82437374100,88100,88100,88100,88100,0
|
|
20230705,164700,82437374100,88100,88100,88100,88100,0
|
|
20230705,164600,82437374100,88100,88100,88100,88100,0
|
|
20230705,164500,82437374100,88100,88100,88100,88100,0
|
|
20230705,164400,82437374100,88100,88100,88100,88100,0
|
|
20230705,164300,82437374100,88100,88100,88100,88100,0
|
|
20230705,164200,82437374100,88100,88100,88100,88100,0
|
|
20230705,164100,82437374100,88100,88100,88100,88100,0
|
|
20230705,164000,82437374100,88100,88100,88100,88100,0
|
|
20230705,163900,82437374100,88100,88100,88100,88100,0
|
|
20230705,163800,82437374100,88100,88100,88100,88100,0
|
|
20230705,163700,82437374100,88100,88100,88100,88100,0
|
|
20230705,163600,82437374100,88100,88100,88100,88100,0
|
|
20230705,163500,82437374100,88100,88100,88100,88100,0
|
|
20230705,163400,82437374100,88100,88100,88100,88100,0
|
|
20230705,163300,82437374100,88100,88100,88100,88100,0
|
|
20230705,163200,82437374100,88100,88100,88100,88100,0
|
|
20230705,163100,82437374100,88100,88100,88100,88100,0
|
|
20230705,163000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,162900,82437374100,88100,88100,88100,88100,0
|
|
20230705,162800,82437374100,88100,88100,88100,88100,0
|
|
20230705,162700,82437374100,88100,88100,88100,88100,0
|
|
20230705,162600,82437374100,88100,88100,88100,88100,0
|
|
20230705,162500,82437374100,88100,88100,88100,88100,0
|
|
20230705,162400,82437374100,88100,88100,88100,88100,0
|
|
20230705,162300,82437374100,88100,88100,88100,88100,0
|
|
20230705,162200,82437374100,88100,88100,88100,88100,0
|
|
20230705,162100,82437374100,88100,88100,88100,88100,0
|
|
20230705,162000,82437374100,88100,88100,88100,88100,0
|
|
20230705,161900,82437374100,88100,88100,88100,88100,0
|
|
20230705,161800,82437374100,88100,88100,88100,88100,0
|
|
20230705,161700,82437374100,88100,88100,88100,88100,0
|
|
20230705,161600,82437374100,88100,88100,88100,88100,0
|
|
20230705,161500,82437374100,88100,88100,88100,88100,0
|
|
20230705,161400,82437374100,88100,88100,88100,88100,0
|
|
20230705,161300,82437374100,88100,88100,88100,88100,0
|
|
20230705,161200,82437374100,88100,88100,88100,88100,0
|
|
20230705,161100,82437374100,88100,88100,88100,88100,0
|
|
20230705,161000,82437374100,88100,88100,88100,88100,0
|
|
20230705,160900,82437374100,88100,88100,88100,88100,0
|
|
20230705,160800,82437374100,88100,88100,88100,88100,0
|
|
20230705,160700,82437374100,88100,88100,88100,88100,0
|
|
20230705,160600,82437374100,88100,88100,88100,88100,0
|
|
20230705,160500,82437374100,88100,88100,88100,88100,0
|
|
20230705,160400,82437374100,88100,88100,88100,88100,0
|
|
20230705,160300,82437374100,88100,88100,88100,88100,0
|
|
20230705,160200,82437374100,88100,88100,88100,88100,0
|
|
20230705,160100,82437374100,88100,88100,88100,88100,0
|
|
20230705,160000,82437374100,88100,88100,88100,88100,69406
|
|
20230705,155900,82437374100,88100,88100,88100,88100,0
|
|
20230705,155800,82437374100,88100,88100,88100,88100,0
|
|
20230705,155700,82437374100,88100,88100,88100,88100,0
|
|
20230705,155600,82437374100,88100,88100,88100,88100,0
|
|
20230705,155500,82437374100,88100,88100,88100,88100,0
|
|
20230705,155400,82437374100,88100,88100,88100,88100,0
|
|
20230705,155300,82437374100,88100,88100,88100,88100,0
|
|
20230705,155200,82437374100,88100,88100,88100,88100,0
|
|
20230705,155100,82437374100,88100,88100,88100,88100,0
|
|
20230705,155000,82437374100,88100,88100,88100,88100,0
|
|
20230705,154900,82437374100,88100,88100,88100,88100,0
|
|
20230705,154800,82437374100,88100,88100,88100,88100,0
|
|
20230705,154700,82437374100,88100,88100,88100,88100,0
|
|
20230705,154600,82437374100,88100,88100,88100,88100,0
|
|
20230705,154500,82437374100,88100,88100,88100,88100,0
|
|
20230705,154400,82437374100,88100,88100,88100,88100,0
|
|
20230705,154300,82437374100,88100,88100,88100,88100,0
|
|
20230705,154200,82437374100,88100,88100,88100,88100,0
|
|
20230705,154100,82437374100,88100,88100,88100,88100,0
|
|
20230705,154000,82437374100,88100,88100,88100,88100,0
|
|
20230705,153900,82437374100,88100,88100,88100,88100,0
|
|
20230705,153800,82437374100,88100,88100,88100,88100,0
|
|
20230705,153700,82437374100,88100,88100,88100,88100,0
|
|
20230705,153600,82437374100,88100,88100,88100,88100,0
|
|
20230705,153500,82437374100,88100,88100,88100,88100,0
|
|
20230705,153400,82437374100,88100,88100,88100,88100,0
|
|
20230705,153300,82437374100,88100,88100,88100,88100,0
|
|
20230705,153200,82437374100,88100,88100,88100,88100,0
|
|
20230705,153100,82437374100,88100,88100,88100,88100,0
|
|
20230705,153000,82437374100,88100,88100,88100,88100,138812
|
|
20230705,152900,76322705500,88100,88100,88100,88100,0
|
|
20230705,152800,76322705500,88100,88100,88100,88100,0
|
|
20230705,152700,76322705500,88100,88100,88100,88100,0
|
|
20230705,152600,76322705500,88100,88100,88100,88100,0
|
|
20230705,152500,76322705500,88100,88100,88100,88100,0
|
|
20230705,152400,76322705500,88100,88100,88100,88100,0
|
|
20230705,152300,76322705500,88100,88100,88100,88100,0
|
|
20230705,152200,76322705500,88100,88100,88100,88100,0
|
|
20230705,152100,76322705500,88100,88100,88100,88100,0
|
|
20230705,152000,76322705500,88100,88100,88100,88100,0
|
|
20230705,151900,76322705500,88100,87900,88100,87900,8283
|
|
20230705,151800,75594426400,87900,88000,88100,87900,1386
|
|
20230705,151700,75472576300,88000,87900,88000,87900,1936
|
|
20230705,151600,75302222100,87900,88100,88100,87900,5679
|
|
20230705,151500,74802613300,88000,88000,88100,88000,460
|
|
20230705,151400,74762092600,88000,88100,88100,88000,640
|
|
20230705,151300,74705741200,88100,88000,88100,88000,974
|
|
20230705,151200,74620011700,88000,88100,88100,88000,1055
|
|
20230705,151100,74527132400,88000,88000,88000,87900,6076
|
|
20230705,151000,73992836700,87900,87900,88000,87900,874
|
|
20230705,150900,73915988800,87900,88000,88000,87900,1098
|
|
20230705,150800,73819457900,88000,88100,88100,87900,2572
|
|
20230705,150700,73593132900,88100,88100,88100,87900,4988
|
|
20230705,150600,73154043200,88000,88100,88100,88000,1360
|
|
20230705,150500,73034328000,88000,88100,88100,88000,786
|
|
20230705,150400,72965130200,88100,88000,88100,88000,869
|
|
20230705,150300,72888611000,88100,88000,88100,88000,563
|
|
20230705,150200,72839045000,88000,88100,88100,88000,938
|
|
20230705,150100,72756448600,88000,87900,88100,87900,4456
|
|
20230705,150000,72364615900,87900,88000,88100,87900,4179
|
|
20230705,145900,71996839500,88100,88000,88100,88000,1398
|
|
20230705,145800,71873766000,88100,88000,88100,88000,1111
|
|
20230705,145700,71775956000,88100,88100,88100,88000,1392
|
|
20230705,145600,71653411300,88100,87900,88100,87900,7550
|
|
20230705,145500,70989070700,87900,88000,88000,87900,1311
|
|
20230705,145400,70873826600,88000,87900,88000,87900,1071
|
|
20230705,145300,70779674000,87900,88000,88000,87900,1279
|
|
20230705,145200,70667221100,87900,88000,88000,87900,821
|
|
20230705,145100,70595045400,88000,88000,88000,87900,1638
|
|
20230705,145000,70451028200,88000,87900,88000,87900,906
|
|
20230705,144900,70371346600,88000,87900,88000,87900,1507
|
|
20230705,144800,70238841000,88000,87900,88000,87900,1350
|
|
20230705,144700,70120163900,87900,87900,88000,87900,1085
|
|
20230705,144600,70024763400,88000,88000,88000,87900,905
|
|
20230705,144500,69945182300,87900,88000,88100,87900,1844
|
|
20230705,144400,69782973400,87900,88100,88100,87900,5415
|
|
20230705,144300,69306397800,88100,88100,88100,88000,617
|
|
20230705,144200,69252090000,88000,88100,88100,88000,1048
|
|
20230705,144100,69159857800,88100,88100,88100,88000,984
|
|
20230705,144000,69073227800,88000,88000,88100,88000,733
|
|
20230705,143900,69008716300,88000,88100,88100,88000,924
|
|
20230705,143800,68927392600,88000,88000,88100,88000,1333
|
|
20230705,143700,68810075000,88100,87900,88100,87900,4227
|
|
20230705,143600,68438125300,87900,88000,88000,87900,1632
|
|
20230705,143500,68294656000,87900,87900,88000,87900,913
|
|
20230705,143400,68214388800,88000,88000,88000,87900,1552
|
|
20230705,143300,68077961600,87900,87900,88000,87900,879
|
|
20230705,143200,68000672400,88000,88000,88000,87900,1660
|
|
20230705,143100,67854714300,88000,88000,88100,88000,3029
|
|
20230705,143000,67588131200,88000,88000,88100,88000,5377
|
|
20230705,142900,67114844000,88000,88000,88100,88000,831
|
|
20230705,142800,67041705000,88000,88000,88100,88000,1180
|
|
20230705,142700,66937854800,88000,88100,88100,88000,800
|
|
20230705,142600,66867424200,88000,88100,88100,88000,1240
|
|
20230705,142500,66758272500,88100,88000,88100,88000,1372
|
|
20230705,142400,66637524400,88100,88100,88100,88000,1061
|
|
20230705,142300,66544128000,88100,88100,88100,88000,984
|
|
20230705,142200,66457504200,88100,88100,88200,88000,4593
|
|
20230705,142100,66052938300,88200,88200,88200,88100,1282
|
|
20230705,142000,65939957800,88200,88100,88200,88100,931
|
|
20230705,141900,65857875200,88100,88100,88200,88100,1585
|
|
20230705,141800,65718210700,88100,88100,88200,88100,2072
|
|
20230705,141700,65535639800,88100,88100,88100,88000,1169
|
|
20230705,141600,65432709400,88000,88000,88100,87900,1511
|
|
20230705,141500,65299731000,88000,87900,88100,87900,1447
|
|
20230705,141400,65172468600,87900,88000,88100,87900,3036
|
|
20230705,141300,64905492200,88000,88100,88200,88000,1328
|
|
20230705,141200,64788548300,88100,88100,88200,88000,4874
|
|
20230705,141100,64359036700,88000,88000,88100,88000,1122
|
|
20230705,141000,64260286800,88100,88100,88100,88000,1542
|
|
20230705,140900,64124574200,88000,87900,88100,87800,18987
|
|
20230705,140800,62453876800,87900,87900,87900,87800,1858
|
|
20230705,140700,62290663400,87900,87800,87900,87800,1138
|
|
20230705,140600,62190689800,87800,87800,87900,87800,1754
|
|
20230705,140500,62036663900,87800,87800,87900,87800,1207
|
|
20230705,140400,61930617700,87900,87900,87900,87800,1321
|
|
20230705,140300,61814611200,87900,87900,87900,87800,1046
|
|
20230705,140200,61722762200,87800,87900,87900,87800,1459
|
|
20230705,140100,61594623500,87800,87900,87900,87800,859
|
|
20230705,140000,61519191000,87800,88000,88000,87800,2637
|
|
20230705,135900,61287466000,88000,87900,88000,87900,1296
|
|
20230705,135800,61173524500,88000,87900,88000,87900,1038
|
|
20230705,135700,61082275500,88000,87900,88000,87900,2126
|
|
20230705,135600,60895339500,87900,87900,88000,87900,9223
|
|
20230705,135500,60084483100,87900,87900,88000,87900,2787
|
|
20230705,135400,59839498600,87900,88000,88000,87900,1544
|
|
20230705,135300,59703667500,88000,88000,88100,88000,3075
|
|
20230705,135200,59433056200,88100,88000,88100,88000,715
|
|
20230705,135100,59370132300,88100,88000,88100,88000,691
|
|
20230705,135000,59309320100,88000,88000,88100,88000,972
|
|
20230705,134900,59223751000,88000,88000,88100,88000,1071
|
|
20230705,134800,59129492700,88100,88000,88100,88000,1195
|
|
20230705,134700,59024322200,88000,88100,88100,88000,1851
|
|
20230705,134600,58861322700,88000,88000,88100,88000,2333
|
|
20230705,134500,58655835000,88000,88100,88100,88000,1318
|
|
20230705,134400,58539843700,88000,88000,88100,88000,522
|
|
20230705,134300,58493890600,88000,88000,88100,88000,1043
|
|
20230705,134200,58402099600,88000,88000,88100,88000,1519
|
|
20230705,134100,58268426100,88000,88000,88100,88000,916
|
|
20230705,134000,58187806900,88100,88000,88100,88000,761
|
|
20230705,133900,58120835000,88000,88000,88100,88000,1834
|
|
20230705,133800,57959437300,88000,88000,88100,88000,726
|
|
20230705,133700,57895535700,88000,88000,88100,88000,830
|
|
20230705,133600,57822467700,88000,88000,88100,88000,1066
|
|
20230705,133500,57728656600,88000,88000,88100,88000,903
|
|
20230705,133400,57649176700,88000,88000,88100,88000,949
|
|
20230705,133300,57565652800,88000,88000,88100,88000,503
|
|
20230705,133200,57521386100,88000,88000,88100,88000,11054
|
|
20230705,133100,56548612400,88000,88000,88100,88000,399
|
|
20230705,133000,56513482300,88000,88000,88100,88000,1337
|
|
20230705,132900,56395823700,88000,88000,88100,88000,736
|
|
20230705,132800,56331046500,88000,88100,88100,88000,2936
|
|
20230705,132700,56072674300,88000,88000,88100,88000,1107
|
|
20230705,132600,55975252800,88000,88100,88100,88000,1191
|
|
20230705,132500,55870430100,88100,88000,88100,88000,539
|
|
20230705,132400,55822996600,88100,88000,88100,88000,787
|
|
20230705,132300,55753738000,88000,88000,88100,88000,647
|
|
20230705,132200,55696791300,88000,88100,88200,88000,1600
|
|
20230705,132100,55555830600,88100,88100,88200,88100,632
|
|
20230705,132000,55500146500,88100,88200,88200,88100,1492
|
|
20230705,131900,55368686900,88100,88200,88200,88100,772
|
|
20230705,131800,55300658500,88100,88300,88300,88100,4905
|
|
20230705,131700,54868046100,88300,88200,88300,88200,4433
|
|
20230705,131600,54477043200,88300,88200,88300,88200,852
|
|
20230705,131500,54401891400,88300,88200,88300,88100,3782
|
|
20230705,131400,54068358100,88200,88100,88300,88100,5836
|
|
20230705,131300,53553642600,88100,88100,88200,88100,1045
|
|
20230705,131200,53461569400,88100,88200,88200,88100,3825
|
|
20230705,131100,53124259500,88200,88300,88300,88200,994
|
|
20230705,131000,53036576700,88200,88200,88300,88200,1486
|
|
20230705,130900,52905506700,88200,88300,88300,88200,2005
|
|
20230705,130800,52728652700,88200,88200,88300,88200,306
|
|
20230705,130700,52701656000,88200,88200,88300,88200,1481
|
|
20230705,130600,52571029000,88300,88200,88300,88200,377
|
|
20230705,130500,52537768900,88200,88300,88300,88200,404
|
|
20230705,130400,52502127500,88200,88200,88300,88200,513
|
|
20230705,130300,52456877800,88200,88200,88300,88200,292
|
|
20230705,130200,52431121400,88200,88300,88300,88200,1517
|
|
20230705,130100,52297267000,88200,88200,88300,88200,368
|
|
20230705,130000,52264806700,88200,88200,88300,88200,366
|
|
20230705,125900,52232523100,88200,88400,88400,88200,7372
|
|
20230705,125800,51581324800,88400,88400,88500,88400,1446
|
|
20230705,125700,51453490000,88400,88400,88500,88400,495
|
|
20230705,125600,51409695100,88400,88400,88500,88400,545
|
|
20230705,125500,51361469900,88400,88400,88500,88400,2847
|
|
20230705,125400,51109766400,88400,88500,88500,88400,716
|
|
20230705,125300,51046435100,88400,88400,88500,88400,408
|
|
20230705,125200,51010333500,88400,88500,88500,88400,199
|
|
20230705,125100,50992731400,88500,88300,88500,88300,5864
|
|
20230705,125000,50474353700,88400,88300,88400,88300,601
|
|
20230705,124900,50421263700,88300,88400,88400,88300,336
|
|
20230705,124800,50391586000,88300,88400,88400,88300,247
|
|
20230705,124700,50369763000,88300,88400,88400,88300,198
|
|
20230705,124600,50352268800,88300,88300,88400,88300,357
|
|
20230705,124500,50320742400,88300,88300,88400,88300,1031
|
|
20230705,124400,50229698900,88300,88300,88400,88300,364
|
|
20230705,124300,50197537900,88300,88400,88400,88300,487
|
|
20230705,124200,50154535500,88400,88300,88400,88300,308
|
|
20230705,124100,50127323000,88300,88300,88400,88300,246
|
|
20230705,124000,50105584900,88400,88300,88400,88300,349
|
|
20230705,123900,50074744900,88300,88400,88400,88300,519
|
|
20230705,123800,50028896900,88300,88300,88400,88300,272
|
|
20230705,123700,50004867700,88300,88300,88400,88300,217
|
|
20230705,123600,49985698700,88400,88300,88400,88300,1071
|
|
20230705,123500,49891119600,88300,88400,88400,88300,640
|
|
20230705,123400,49834582800,88300,88300,88400,88300,256
|
|
20230705,123300,49811971300,88300,88400,88400,88300,229
|
|
20230705,123200,49791740700,88400,88400,88400,88300,340
|
|
20230705,123100,49761700100,88400,88300,88400,88300,383
|
|
20230705,123000,49727861600,88300,88300,88400,88300,2304
|
|
20230705,122900,49524413500,88400,88400,88500,88300,3862
|
|
20230705,122800,49183013800,88500,88400,88500,88400,242
|
|
20230705,122700,49161608200,88500,88500,88500,88400,568
|
|
20230705,122600,49111386700,88400,88500,88500,88400,86
|
|
20230705,122500,49103782700,88400,88400,88500,88400,749
|
|
20230705,122400,49037515900,88500,88400,88500,88400,1309
|
|
20230705,122300,48921780400,88500,88500,88500,88400,749
|
|
20230705,122200,48855506800,88500,88400,88500,88400,492
|
|
20230705,122100,48811983100,88400,88400,88500,88300,2492
|
|
20230705,122000,48591703400,88400,88300,88400,88300,866
|
|
20230705,121900,48515165000,88300,88300,88400,88300,735
|
|
20230705,121800,48450204500,88300,88400,88400,88300,322
|
|
20230705,121700,48421743800,88300,88400,88400,88300,546
|
|
20230705,121600,48373492000,88400,88400,88400,88300,674
|
|
20230705,121500,48313938700,88300,88300,88400,88300,259
|
|
20230705,121400,48291056500,88400,88400,88400,88300,1010
|
|
20230705,121300,48201806100,88400,88300,88400,88300,509
|
|
20230705,121200,48156819000,88300,88300,88400,88300,547
|
|
20230705,121100,48108473600,88400,88400,88400,88300,986
|
|
20230705,121000,48021320000,88300,88400,88400,88300,1027
|
|
20230705,120900,47930539700,88300,88300,88400,88300,256
|
|
20230705,120800,47907929000,88300,88300,88400,88300,112
|
|
20230705,120700,47898033500,88300,88300,88400,88300,198
|
|
20230705,120600,47880540000,88300,88300,88400,88300,444
|
|
20230705,120500,47841317200,88300,88300,88400,88300,520
|
|
20230705,120400,47795357700,88300,88200,88400,88200,1778
|
|
20230705,120300,47638359400,88200,88200,88300,88200,127
|
|
20230705,120200,47627153900,88200,88200,88300,88200,281
|
|
20230705,120100,47602366500,88200,88200,88200,88100,604
|
|
20230705,120000,47549100700,88100,88100,88200,88100,1190
|
|
20230705,115900,47444182400,88100,88100,88200,88100,644
|
|
20230705,115800,47387435900,88200,88100,88200,88100,322
|
|
20230705,115700,47359049400,88100,88300,88300,88100,1592
|
|
20230705,115600,47218666900,88200,88200,88300,88200,1330
|
|
20230705,115500,47101352000,88200,88000,88300,88000,5091
|
|
20230705,115400,46652564500,88100,88100,88100,88000,398
|
|
20230705,115300,46617522000,88100,88000,88100,88000,454
|
|
20230705,115200,46577557300,88000,88000,88100,88000,514
|
|
20230705,115100,46532317800,88100,88000,88100,88000,1155
|
|
20230705,115000,46430669800,88100,88000,88100,88000,450
|
|
20230705,114900,46391064700,88000,88100,88100,88000,2147
|
|
20230705,114800,46202095800,88100,88000,88100,88000,699
|
|
20230705,114700,46140551200,88100,88000,88100,88000,404
|
|
20230705,114600,46104993100,88000,88000,88100,88000,379
|
|
20230705,114500,46071631000,88000,88000,88100,88000,431
|
|
20230705,114400,46033693700,88000,88100,88100,88000,425
|
|
20230705,114300,45996286500,88100,88000,88100,88000,501
|
|
20230705,114200,45952165100,88000,88000,88100,88000,207
|
|
20230705,114100,45933941100,88000,88000,88100,88000,3843
|
|
20230705,114000,45595752400,88000,88000,88100,88000,479
|
|
20230705,113900,45553590400,88000,88000,88100,88000,1847
|
|
20230705,113800,45391036900,88100,88000,88100,88000,1376
|
|
20230705,113700,45269891600,88000,88000,88100,88000,865
|
|
20230705,113600,45193744900,88000,88000,88100,88000,497
|
|
20230705,113500,45149976900,88100,88100,88100,88000,604
|
|
20230705,113400,45096785800,88100,88100,88100,88000,1456
|
|
20230705,113300,44968528100,88000,87900,88100,87900,3571
|
|
20230705,113200,44654282400,88000,87900,88000,87800,5797
|
|
20230705,113100,44144726300,87800,87900,87900,87800,437
|
|
20230705,113000,44106330100,87900,87900,87900,87800,214
|
|
20230705,112900,44087529900,87900,87800,87900,87800,186
|
|
20230705,112800,44071195200,87800,87800,87900,87800,506
|
|
20230705,112700,44026742200,87800,87800,87900,87800,279
|
|
20230705,112600,44002238600,87800,87800,87900,87800,4322
|
|
20230705,112500,43622660600,87900,87800,87900,87800,5114
|
|
20230705,112400,43173539600,87800,87800,87800,87700,2511
|
|
20230705,112300,42953136800,87800,87800,87800,87700,897
|
|
20230705,112200,42874435000,87800,87800,87800,87700,2176
|
|
20230705,112100,42683401300,87800,87800,87800,87700,1187
|
|
20230705,112000,42579277800,87700,87800,87800,87700,1336
|
|
20230705,111900,42462013900,87800,87700,87800,87700,1283
|
|
20230705,111800,42349405500,87700,87700,87800,87700,988
|
|
20230705,111700,42262707400,87700,87700,87800,87700,1628
|
|
20230705,111600,42119905000,87700,87700,87800,87700,1640
|
|
20230705,111500,41976040500,87700,87700,87800,87700,6017
|
|
20230705,111400,41448333600,87700,87700,87800,87700,942
|
|
20230705,111300,41365705200,87700,87800,87800,87700,1479
|
|
20230705,111200,41235970300,87800,87800,87800,87700,2028
|
|
20230705,111100,41058084500,87700,87800,87900,87700,11822
|
|
20230705,111000,40020109700,87800,87900,87900,87800,9241
|
|
20230705,110900,39208701800,87900,87900,87900,87800,1030
|
|
20230705,110800,39118230400,87800,87900,87900,87800,746
|
|
20230705,110700,39052708200,87800,87800,87900,87800,1459
|
|
20230705,110600,38924565300,87900,87900,87900,87800,762
|
|
20230705,110500,38857622300,87800,87800,87900,87800,601
|
|
20230705,110400,38804828800,87900,87800,87900,87800,943
|
|
20230705,110300,38721984800,87900,87800,87900,87800,875
|
|
20230705,110200,38645142500,87800,87900,87900,87800,937
|
|
20230705,110100,38562839000,87900,87900,87900,87800,1787
|
|
20230705,110000,38405885200,87900,87900,87900,87800,1337
|
|
20230705,105900,38288459200,87800,87800,87900,87800,1428
|
|
20230705,105800,38163052800,87800,87900,87900,87800,906
|
|
20230705,105700,38083440300,87900,87800,87900,87800,1603
|
|
20230705,105600,37942603900,87800,87800,87900,87800,968
|
|
20230705,105500,37857581500,87800,87900,87900,87800,631
|
|
20230705,105400,37802163800,87900,87800,87900,87800,534
|
|
20230705,105300,37755270100,87900,87900,88000,87800,6323
|
|
20230705,105200,37199527600,88000,87900,88000,87900,1046
|
|
20230705,105100,37107562000,87900,87900,88000,87900,283
|
|
20230705,105000,37082678800,87900,87900,88000,87900,1649
|
|
20230705,104900,36937588000,87900,88000,88100,87900,5703
|
|
20230705,104800,36435747100,88000,88000,88100,87900,6227
|
|
20230705,104700,35887811200,87900,88000,88000,87900,2797
|
|
20230705,104600,35641716700,87900,87900,88000,87900,445
|
|
20230705,104500,35602581200,88000,87900,88000,87900,885
|
|
20230705,104400,35524765200,87900,87900,88000,87900,491
|
|
20230705,104300,35481586500,87900,87900,88000,87900,974
|
|
20230705,104200,35395951400,87900,87900,88000,87900,1200
|
|
20230705,104100,35290451100,87900,87900,88000,87900,1265
|
|
20230705,104000,35179238300,88000,88000,88100,87900,2499
|
|
20230705,103900,34959370600,88000,88100,88100,88000,990
|
|
20230705,103800,34872244900,88100,87900,88100,87900,3931
|
|
20230705,103700,34526302100,87900,87900,88000,87900,1985
|
|
20230705,103600,34351810900,87900,87700,88000,87700,10889
|
|
20230705,103500,33395523400,87800,87700,87800,87700,3659
|
|
20230705,103400,33074619200,87700,87800,87900,87700,4557
|
|
20230705,103300,32674529000,87800,88000,88000,87800,6956
|
|
20230705,103200,32063400800,88000,87900,88000,87900,4027
|
|
20230705,103100,31709394200,88000,88000,88000,87900,1952
|
|
20230705,103000,31537767600,88000,88100,88100,88000,2001
|
|
20230705,102900,31361673000,88000,88000,88100,88000,3863
|
|
20230705,102800,31021707900,88100,88000,88100,88000,1836
|
|
20230705,102700,30860119400,88000,88000,88100,88000,2678
|
|
20230705,102600,30624445300,88000,88000,88100,88000,1256
|
|
20230705,102500,30513912100,88000,88000,88100,88000,7082
|
|
20230705,102400,29890664800,88000,88300,88300,88000,14185
|
|
20230705,102300,28640377100,88200,88200,88300,88200,4081
|
|
20230705,102200,28280413200,88200,88200,88300,88200,959
|
|
20230705,102100,28195779100,88200,88400,88400,88200,2086
|
|
20230705,102000,28011591700,88300,88300,88400,88300,365
|
|
20230705,101900,27979353200,88300,88400,88500,88300,1681
|
|
20230705,101800,27830750300,88400,88500,88500,88400,1239
|
|
20230705,101700,27721206500,88400,88300,88500,88300,741
|
|
20230705,101600,27655704000,88300,88200,88400,88200,864
|
|
20230705,101500,27579413600,88300,88200,88300,88200,2400
|
|
20230705,101400,27367516300,88200,88100,88400,88000,8879
|
|
20230705,101300,26584203000,88100,88300,88300,88000,20986
|
|
20230705,101200,24735044600,88300,88200,88400,88200,3138
|
|
20230705,101100,24458000300,88200,88300,88400,88200,14571
|
|
20230705,101000,23171306200,88200,88400,88500,88200,11887
|
|
20230705,100900,22121046000,88500,88400,88500,88400,455
|
|
20230705,100800,22080809600,88500,88400,88500,88400,316
|
|
20230705,100700,22052869400,88500,88400,88500,88300,10657
|
|
20230705,100600,21110617000,88500,88400,88500,88400,986
|
|
20230705,100500,21023447000,88400,88600,88600,88400,6558
|
|
20230705,100400,20443066500,88500,88600,88600,88500,631
|
|
20230705,100300,20387204700,88600,88500,88600,88500,583
|
|
20230705,100200,20335588500,88500,88500,88600,88500,5060
|
|
20230705,100100,19887747100,88600,88600,88600,88500,726
|
|
20230705,100000,19823472000,88600,88600,88600,88500,9834
|
|
20230705,095900,18953148100,88600,88600,88600,88500,327
|
|
20230705,095800,18924194900,88500,88500,88600,88500,1425
|
|
20230705,095700,18798039300,88500,88500,88600,88500,841
|
|
20230705,095600,18723563200,88600,88600,88600,88500,350
|
|
20230705,095500,18692576400,88600,88500,88600,88500,652
|
|
20230705,095400,18634845400,88600,88500,88600,88500,823
|
|
20230705,095300,18561972900,88600,88600,88700,88500,2379
|
|
20230705,095200,18351205800,88500,88700,88700,88400,10521
|
|
20230705,095100,17419751600,88600,88700,88700,88600,531
|
|
20230705,095000,17372685300,88700,88700,88800,88600,660
|
|
20230705,094900,17314148700,88700,88700,88800,88500,8209
|
|
20230705,094800,16586506200,88700,88700,88800,88700,573
|
|
20230705,094700,16535656400,88700,88800,88900,88700,1282
|
|
20230705,094600,16421816200,88800,88800,88900,88800,2688
|
|
20230705,094500,16183098700,88800,88800,88900,88800,1482
|
|
20230705,094400,16051364100,88900,88900,88900,88800,397
|
|
20230705,094300,16016075400,88800,88800,88900,88700,2008
|
|
20230705,094200,15837733300,88700,88800,88900,88700,1387
|
|
20230705,094100,15714640100,88700,88600,88900,88600,4064
|
|
20230705,094000,15354188200,88600,88700,88700,88600,605
|
|
20230705,093900,15300547500,88700,88600,88800,88600,6248
|
|
20230705,093800,14746088100,88600,88600,88700,88600,601
|
|
20230705,093700,14692785100,88700,88700,88800,88600,1276
|
|
20230705,093600,14579600600,88700,88500,88800,88500,3596
|
|
20230705,093500,14260868900,88600,88500,88700,88500,8463
|
|
20230705,093400,13511545200,88500,88600,88600,88500,3990
|
|
20230705,093300,13158194500,88600,88700,88800,88600,3058
|
|
20230705,093200,12887005500,88800,88800,88800,88700,983
|
|
20230705,093100,12799801200,88800,88700,88800,88600,1303
|
|
20230705,093000,12684223100,88700,88600,88700,88600,931
|
|
20230705,092900,12601665500,88700,88600,88900,88500,9350
|
|
20230705,092800,11772545800,88600,88600,88600,88500,663
|
|
20230705,092700,11713854000,88600,88600,88600,88500,3649
|
|
20230705,092600,11390892200,88600,88600,88700,88500,1173
|
|
20230705,092500,11286970700,88700,88600,88800,88500,12421
|
|
20230705,092400,10185817000,88700,88600,88700,88600,800
|
|
20230705,092300,10114893200,88600,88800,88800,88600,5694
|
|
20230705,092200,9610052200,88800,88700,88800,88700,577
|
|
20230705,092100,9558859800,88700,88800,88800,88700,1376
|
|
20230705,092000,9436774800,88800,88700,88800,88700,429
|
|
20230705,091900,9398708800,88700,88700,88800,88700,2764
|
|
20230705,091800,9153533100,88700,88800,88900,88600,9973
|
|
20230705,091700,8268851800,88900,88900,88900,88800,653
|
|
20230705,091600,8210829900,88800,88800,88900,88800,1332
|
|
20230705,091500,8092528900,88800,88700,88900,88700,4823
|
|
20230705,091400,7664383700,88700,88900,88900,88700,2758
|
|
20230705,091300,7419574400,88900,88800,89000,88700,2403
|
|
20230705,091200,7206012700,88700,88800,88900,88700,2002
|
|
20230705,091100,7028270700,88800,88800,88900,88800,3785
|
|
20230705,091000,6692128000,88900,89000,89100,88800,1492
|
|
20230705,090900,6559500700,89000,89100,89200,88900,12579
|
|
20230705,090800,5440393900,89000,89100,89200,89000,3614
|
|
20230705,090700,5118322800,89200,89200,89200,89100,375
|
|
20230705,090600,5084882000,89200,89300,89400,89200,3334
|
|
20230705,090500,4787260400,89400,89300,89500,89200,6462
|
|
20230705,090400,4209897500,89300,89300,89400,89200,1399
|
|
20230705,090300,4085075800,89300,89300,89400,89000,8927
|
|
20230705,090200,3288208700,89200,89600,89700,89200,14016
|
|
20230705,090100,2034383400,89600,89500,89800,89500,7881
|
|
20230705,090000,1328031900,89500,89400,89600,89300,14785
|