593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,184900,46725135800,90200,90200,90200,90200,0
|
|
20230711,184800,46725135800,90200,90200,90200,90200,0
|
|
20230711,184700,46725135800,90200,90200,90200,90200,0
|
|
20230711,184600,46725135800,90200,90200,90200,90200,0
|
|
20230711,184500,46725135800,90200,90200,90200,90200,0
|
|
20230711,184400,46725135800,90200,90200,90200,90200,0
|
|
20230711,184300,46725135800,90200,90200,90200,90200,0
|
|
20230711,184200,46725135800,90200,90200,90200,90200,0
|
|
20230711,184100,46725135800,90200,90200,90200,90200,0
|
|
20230711,184000,46725135800,90200,90200,90200,90200,0
|
|
20230711,183900,46725135800,90200,90200,90200,90200,0
|
|
20230711,183800,46725135800,90200,90200,90200,90200,0
|
|
20230711,183700,46725135800,90200,90200,90200,90200,0
|
|
20230711,183600,46725135800,90200,90200,90200,90200,0
|
|
20230711,183500,46725135800,90200,90200,90200,90200,0
|
|
20230711,183400,46725135800,90200,90200,90200,90200,0
|
|
20230711,183300,46725135800,90200,90200,90200,90200,0
|
|
20230711,183200,46725135800,90200,90200,90200,90200,0
|
|
20230711,183100,46725135800,90200,90200,90200,90200,0
|
|
20230711,183000,46725135800,90200,90200,90200,90200,0
|
|
20230711,182900,46725135800,90200,90200,90200,90200,0
|
|
20230711,182800,46725135800,90200,90200,90200,90200,0
|
|
20230711,182700,46725135800,90200,90200,90200,90200,0
|
|
20230711,182600,46725135800,90200,90200,90200,90200,0
|
|
20230711,182500,46725135800,90200,90200,90200,90200,0
|
|
20230711,182400,46725135800,90200,90200,90200,90200,0
|
|
20230711,182300,46725135800,90200,90200,90200,90200,0
|
|
20230711,182200,46725135800,90200,90200,90200,90200,0
|
|
20230711,182100,46725135800,90200,90200,90200,90200,0
|
|
20230711,182000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,181900,46725135800,90200,90200,90200,90200,0
|
|
20230711,181800,46725135800,90200,90200,90200,90200,0
|
|
20230711,181700,46725135800,90200,90200,90200,90200,0
|
|
20230711,181600,46725135800,90200,90200,90200,90200,0
|
|
20230711,181500,46725135800,90200,90200,90200,90200,0
|
|
20230711,181400,46725135800,90200,90200,90200,90200,0
|
|
20230711,181300,46725135800,90200,90200,90200,90200,0
|
|
20230711,181200,46725135800,90200,90200,90200,90200,0
|
|
20230711,181100,46725135800,90200,90200,90200,90200,0
|
|
20230711,181000,46725135800,90200,90200,90200,90200,0
|
|
20230711,180900,46725135800,90200,90200,90200,90200,0
|
|
20230711,180800,46725135800,90200,90200,90200,90200,0
|
|
20230711,180700,46725135800,90200,90200,90200,90200,0
|
|
20230711,180600,46725135800,90200,90200,90200,90200,0
|
|
20230711,180500,46725135800,90200,90200,90200,90200,0
|
|
20230711,180400,46725135800,90200,90200,90200,90200,0
|
|
20230711,180300,46725135800,90200,90200,90200,90200,0
|
|
20230711,180200,46725135800,90200,90200,90200,90200,0
|
|
20230711,180100,46725135800,90200,90200,90200,90200,0
|
|
20230711,180000,46725135800,90200,90200,90200,90200,0
|
|
20230711,175900,46725135800,90200,90200,90200,90200,0
|
|
20230711,175800,46725135800,90200,90200,90200,90200,0
|
|
20230711,175700,46725135800,90200,90200,90200,90200,0
|
|
20230711,175600,46725135800,90200,90200,90200,90200,0
|
|
20230711,175500,46725135800,90200,90200,90200,90200,0
|
|
20230711,175400,46725135800,90200,90200,90200,90200,0
|
|
20230711,175300,46725135800,90200,90200,90200,90200,0
|
|
20230711,175200,46725135800,90200,90200,90200,90200,0
|
|
20230711,175100,46725135800,90200,90200,90200,90200,0
|
|
20230711,175000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,174900,46725135800,90200,90200,90200,90200,0
|
|
20230711,174800,46725135800,90200,90200,90200,90200,0
|
|
20230711,174700,46725135800,90200,90200,90200,90200,0
|
|
20230711,174600,46725135800,90200,90200,90200,90200,0
|
|
20230711,174500,46725135800,90200,90200,90200,90200,0
|
|
20230711,174400,46725135800,90200,90200,90200,90200,0
|
|
20230711,174300,46725135800,90200,90200,90200,90200,0
|
|
20230711,174200,46725135800,90200,90200,90200,90200,0
|
|
20230711,174100,46725135800,90200,90200,90200,90200,0
|
|
20230711,174000,46725135800,90200,90200,90200,90200,0
|
|
20230711,173900,46725135800,90200,90200,90200,90200,0
|
|
20230711,173800,46725135800,90200,90200,90200,90200,0
|
|
20230711,173700,46725135800,90200,90200,90200,90200,0
|
|
20230711,173600,46725135800,90200,90200,90200,90200,0
|
|
20230711,173500,46725135800,90200,90200,90200,90200,0
|
|
20230711,173400,46725135800,90200,90200,90200,90200,0
|
|
20230711,173300,46725135800,90200,90200,90200,90200,0
|
|
20230711,173200,46725135800,90200,90200,90200,90200,0
|
|
20230711,173100,46725135800,90200,90200,90200,90200,0
|
|
20230711,173000,46725135800,90200,90200,90200,90200,0
|
|
20230711,172900,46725135800,90200,90200,90200,90200,0
|
|
20230711,172800,46725135800,90200,90200,90200,90200,0
|
|
20230711,172700,46725135800,90200,90200,90200,90200,0
|
|
20230711,172600,46725135800,90200,90200,90200,90200,0
|
|
20230711,172500,46725135800,90200,90200,90200,90200,0
|
|
20230711,172400,46725135800,90200,90200,90200,90200,0
|
|
20230711,172300,46725135800,90200,90200,90200,90200,0
|
|
20230711,172200,46725135800,90200,90200,90200,90200,0
|
|
20230711,172100,46725135800,90200,90200,90200,90200,0
|
|
20230711,172000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,171900,46725135800,90200,90200,90200,90200,0
|
|
20230711,171800,46725135800,90200,90200,90200,90200,0
|
|
20230711,171700,46725135800,90200,90200,90200,90200,0
|
|
20230711,171600,46725135800,90200,90200,90200,90200,0
|
|
20230711,171500,46725135800,90200,90200,90200,90200,0
|
|
20230711,171400,46725135800,90200,90200,90200,90200,0
|
|
20230711,171300,46725135800,90200,90200,90200,90200,0
|
|
20230711,171200,46725135800,90200,90200,90200,90200,0
|
|
20230711,171100,46725135800,90200,90200,90200,90200,0
|
|
20230711,171000,46725135800,90200,90200,90200,90200,0
|
|
20230711,170900,46725135800,90200,90200,90200,90200,0
|
|
20230711,170800,46725135800,90200,90200,90200,90200,0
|
|
20230711,170700,46725135800,90200,90200,90200,90200,0
|
|
20230711,170600,46725135800,90200,90200,90200,90200,0
|
|
20230711,170500,46725135800,90200,90200,90200,90200,0
|
|
20230711,170400,46725135800,90200,90200,90200,90200,0
|
|
20230711,170300,46725135800,90200,90200,90200,90200,0
|
|
20230711,170200,46725135800,90200,90200,90200,90200,0
|
|
20230711,170100,46725135800,90200,90200,90200,90200,0
|
|
20230711,170000,46725135800,90200,90200,90200,90200,0
|
|
20230711,165900,46725135800,90200,90200,90200,90200,0
|
|
20230711,165800,46725135800,90200,90200,90200,90200,0
|
|
20230711,165700,46725135800,90200,90200,90200,90200,0
|
|
20230711,165600,46725135800,90200,90200,90200,90200,0
|
|
20230711,165500,46725135800,90200,90200,90200,90200,0
|
|
20230711,165400,46725135800,90200,90200,90200,90200,0
|
|
20230711,165300,46725135800,90200,90200,90200,90200,0
|
|
20230711,165200,46725135800,90200,90200,90200,90200,0
|
|
20230711,165100,46725135800,90200,90200,90200,90200,0
|
|
20230711,165000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,164900,46725135800,90200,90200,90200,90200,0
|
|
20230711,164800,46725135800,90200,90200,90200,90200,0
|
|
20230711,164700,46725135800,90200,90200,90200,90200,0
|
|
20230711,164600,46725135800,90200,90200,90200,90200,0
|
|
20230711,164500,46725135800,90200,90200,90200,90200,0
|
|
20230711,164400,46725135800,90200,90200,90200,90200,0
|
|
20230711,164300,46725135800,90200,90200,90200,90200,0
|
|
20230711,164200,46725135800,90200,90200,90200,90200,0
|
|
20230711,164100,46725135800,90200,90200,90200,90200,0
|
|
20230711,164000,46725135800,90200,90200,90200,90200,0
|
|
20230711,163900,46725135800,90200,90200,90200,90200,0
|
|
20230711,163800,46725135800,90200,90200,90200,90200,0
|
|
20230711,163700,46725135800,90200,90200,90200,90200,0
|
|
20230711,163600,46725135800,90200,90200,90200,90200,0
|
|
20230711,163500,46725135800,90200,90200,90200,90200,0
|
|
20230711,163400,46725135800,90200,90200,90200,90200,0
|
|
20230711,163300,46725135800,90200,90200,90200,90200,0
|
|
20230711,163200,46725135800,90200,90200,90200,90200,0
|
|
20230711,163100,46725135800,90200,90200,90200,90200,0
|
|
20230711,163000,46725135800,90200,90200,90200,90200,0
|
|
20230711,162900,46725135800,90200,90200,90200,90200,0
|
|
20230711,162800,46725135800,90200,90200,90200,90200,0
|
|
20230711,162700,46725135800,90200,90200,90200,90200,0
|
|
20230711,162600,46725135800,90200,90200,90200,90200,0
|
|
20230711,162500,46725135800,90200,90200,90200,90200,0
|
|
20230711,162400,46725135800,90200,90200,90200,90200,0
|
|
20230711,162300,46725135800,90200,90200,90200,90200,0
|
|
20230711,162200,46725135800,90200,90200,90200,90200,0
|
|
20230711,162100,46725135800,90200,90200,90200,90200,0
|
|
20230711,162000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,161900,46725135800,90200,90200,90200,90200,0
|
|
20230711,161800,46725135800,90200,90200,90200,90200,0
|
|
20230711,161700,46725135800,90200,90200,90200,90200,0
|
|
20230711,161600,46725135800,90200,90200,90200,90200,0
|
|
20230711,161500,46725135800,90200,90200,90200,90200,0
|
|
20230711,161400,46725135800,90200,90200,90200,90200,0
|
|
20230711,161300,46725135800,90200,90200,90200,90200,0
|
|
20230711,161200,46725135800,90200,90200,90200,90200,0
|
|
20230711,161100,46725135800,90200,90200,90200,90200,0
|
|
20230711,161000,46725135800,90200,90200,90200,90200,0
|
|
20230711,160900,46725135800,90200,90200,90200,90200,0
|
|
20230711,160800,46725135800,90200,90200,90200,90200,0
|
|
20230711,160700,46725135800,90200,90200,90200,90200,0
|
|
20230711,160600,46725135800,90200,90200,90200,90200,0
|
|
20230711,160500,46725135800,90200,90200,90200,90200,0
|
|
20230711,160400,46725135800,90200,90200,90200,90200,0
|
|
20230711,160300,46725135800,90200,90200,90200,90200,0
|
|
20230711,160200,46725135800,90200,90200,90200,90200,0
|
|
20230711,160100,46725135800,90200,90200,90200,90200,0
|
|
20230711,160000,46725135800,90200,90200,90200,90200,0
|
|
20230711,155900,46725135800,90200,90200,90200,90200,0
|
|
20230711,155800,46725135800,90200,90200,90200,90200,0
|
|
20230711,155700,46725135800,90200,90200,90200,90200,0
|
|
20230711,155600,46725135800,90200,90200,90200,90200,0
|
|
20230711,155500,46725135800,90200,90200,90200,90200,0
|
|
20230711,155400,46725135800,90200,90200,90200,90200,0
|
|
20230711,155300,46725135800,90200,90200,90200,90200,0
|
|
20230711,155200,46725135800,90200,90200,90200,90200,0
|
|
20230711,155100,46725135800,90200,90200,90200,90200,0
|
|
20230711,155000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,154900,46725135800,90200,90200,90200,90200,0
|
|
20230711,154800,46725135800,90200,90200,90200,90200,0
|
|
20230711,154700,46725135800,90200,90200,90200,90200,0
|
|
20230711,154600,46725135800,90200,90200,90200,90200,0
|
|
20230711,154500,46725135800,90200,90200,90200,90200,0
|
|
20230711,154400,46725135800,90200,90200,90200,90200,0
|
|
20230711,154300,46725135800,90200,90200,90200,90200,0
|
|
20230711,154200,46725135800,90200,90200,90200,90200,0
|
|
20230711,154100,46725135800,90200,90200,90200,90200,0
|
|
20230711,154000,46725135800,90200,90200,90200,90200,0
|
|
20230711,153900,46725135800,90200,90200,90200,90200,0
|
|
20230711,153800,46725135800,90200,90200,90200,90200,0
|
|
20230711,153700,46725135800,90200,90200,90200,90200,0
|
|
20230711,153600,46725135800,90200,90200,90200,90200,0
|
|
20230711,153500,46725135800,90200,90200,90200,90200,0
|
|
20230711,153400,46725135800,90200,90200,90200,90200,0
|
|
20230711,153300,46725135800,90200,90200,90200,90200,0
|
|
20230711,153200,46725135800,90200,90200,90200,90200,0
|
|
20230711,153100,46725135800,90200,90200,90200,90200,0
|
|
20230711,153000,46725135800,90200,90200,90200,90200,9754
|
|
20230711,152900,45845325000,90100,90100,90100,90100,0
|
|
20230711,152800,45845325000,90100,90100,90100,90100,0
|
|
20230711,152700,45845325000,90100,90100,90100,90100,0
|
|
20230711,152600,45845325000,90100,90100,90100,90100,0
|
|
20230711,152500,45845325000,90100,90100,90100,90100,0
|
|
20230711,152400,45845325000,90100,90100,90100,90100,0
|
|
20230711,152300,45845325000,90100,90100,90100,90100,0
|
|
20230711,152200,45845325000,90100,90100,90100,90100,0
|
|
20230711,152100,45845325000,90100,90100,90100,90100,0
|
|
20230711,152000,45845325000,90100,90100,90100,90100,0
|
|
20230711,151900,45845325000,90100,90000,90100,89900,1416
|
|
20230711,151800,45717861400,90000,90000,90100,89900,1556
|
|
20230711,151700,45577817200,89900,90000,90000,89900,1531
|
|
20230711,151600,45440045500,89900,89900,90000,89900,2206
|
|
20230711,151500,45241536200,90000,89900,90000,89900,1917
|
|
20230711,151400,45069025000,90000,90000,90000,89900,860
|
|
20230711,151300,44991650400,89900,89900,90000,89700,4344
|
|
20230711,151200,44601200500,89800,89600,89900,89600,779
|
|
20230711,151100,44531190600,89700,89600,89900,89600,1999
|
|
20230711,151000,44351797400,89600,89800,89800,89600,1104
|
|
20230711,150900,44252719800,89700,89600,89800,89500,2676
|
|
20230711,150800,44012733200,89600,89700,89700,89600,1192
|
|
20230711,150700,43905901000,89700,89700,89800,89600,1120
|
|
20230711,150600,43805438100,89700,89700,89900,89700,1599
|
|
20230711,150500,43661882900,89800,89800,89900,89700,800
|
|
20230711,150400,43590075800,89800,89800,89900,89800,803
|
|
20230711,150300,43517958500,89800,89900,89900,89800,693
|
|
20230711,150200,43455712900,89800,89900,89900,89800,449
|
|
20230711,150100,43415372700,89900,89800,89900,89800,526
|
|
20230711,150000,43368109400,89900,89900,90000,89800,823
|
|
20230711,145900,43294142000,90000,89700,90000,89700,1063
|
|
20230711,145800,43198656400,89700,90000,90000,89700,956
|
|
20230711,145700,43112738000,90000,89800,90000,89800,656
|
|
20230711,145600,43053764500,89900,89700,90000,89700,2439
|
|
20230711,145500,42834544500,89700,89700,89800,89700,853
|
|
20230711,145400,42758003600,89700,89800,89800,89700,950
|
|
20230711,145300,42672748600,89800,89800,89900,89700,734
|
|
20230711,145200,42606855400,89800,89800,89900,89800,677
|
|
20230711,145100,42546031700,89800,89800,89900,89800,837
|
|
20230711,145000,42470844100,89800,89900,89900,89800,835
|
|
20230711,144900,42395799500,89800,89900,89900,89800,847
|
|
20230711,144800,42319708600,89800,89900,89900,89800,703
|
|
20230711,144700,42256550800,89900,89800,89900,89800,475
|
|
20230711,144600,42213858000,89800,89900,90000,89800,904
|
|
20230711,144500,42132621500,90000,89900,90000,89900,766
|
|
20230711,144400,42063731800,89900,89900,90000,89800,781
|
|
20230711,144300,41993500700,90000,89900,90000,89800,437
|
|
20230711,144200,41954203000,90000,89900,90000,89800,934
|
|
20230711,144100,41870270200,89900,89800,89900,89800,883
|
|
20230711,144000,41790941700,89900,89800,89900,89800,622
|
|
20230711,143900,41735060500,89900,89800,89900,89400,551
|
|
20230711,143800,41685593300,89700,89600,89800,89300,698
|
|
20230711,143700,41622996700,89700,89300,89700,89200,876
|
|
20230711,143600,41544700400,89300,89700,89700,89200,938
|
|
20230711,143500,41460781900,89600,89600,89800,89200,512
|
|
20230711,143400,41414850400,89600,89800,89800,89200,1565
|
|
20230711,143300,41274786600,89800,89800,89800,89600,1011
|
|
20230711,143200,41184077500,89900,89700,89900,89500,289
|
|
20230711,143100,41158140200,89700,89700,89800,89600,1028
|
|
20230711,143000,41065921200,89800,90000,90000,89700,673
|
|
20230711,142900,41005436500,89900,89900,90000,89800,724
|
|
20230711,142800,40940342100,89900,89900,89900,89800,525
|
|
20230711,142700,40893162800,89900,89900,90000,89800,688
|
|
20230711,142600,40831308000,89900,89900,90000,89700,655
|
|
20230711,142500,40772452700,89800,89900,89900,89700,452
|
|
20230711,142400,40731856600,89900,89800,89900,89700,836
|
|
20230711,142300,40656761700,89800,89800,89900,89700,605
|
|
20230711,142200,40602433900,89800,89700,89900,89700,833
|
|
20230711,142100,40527623500,89800,89700,89800,89700,423
|
|
20230711,142000,40489659800,89700,89900,89900,89700,862
|
|
20230711,141900,40412222400,89800,89900,90000,89800,548
|
|
20230711,141800,40362972500,89900,89800,89900,89800,561
|
|
20230711,141700,40312550100,89800,89800,89900,89700,524
|
|
20230711,141600,40265476200,89800,89700,89800,89700,590
|
|
20230711,141500,40212512800,89800,89900,89900,89600,627
|
|
20230711,141400,40156206900,89900,89900,89900,89800,978
|
|
20230711,141300,40068350800,89900,89800,89900,89800,645
|
|
20230711,141200,40010400800,89900,89600,89900,89600,661
|
|
20230711,141100,39951049100,89500,89700,89800,89500,753
|
|
20230711,141000,39883562100,89700,89800,89800,89700,563
|
|
20230711,140900,39833039200,89800,89800,89800,89600,650
|
|
20230711,140800,39774723700,89800,89600,89800,89600,520
|
|
20230711,140700,39728086300,89700,89600,89800,89500,724
|
|
20230711,140600,39663182100,89500,89800,89800,89500,731
|
|
20230711,140500,39597599000,89700,89800,89900,89700,680
|
|
20230711,140400,39536552500,89800,89800,89900,89700,683
|
|
20230711,140300,39475238400,89900,90000,90000,89800,921
|
|
20230711,140200,39392440900,89900,89900,90000,89900,570
|
|
20230711,140100,39341172700,90000,90000,90000,89900,887
|
|
20230711,140000,39261389200,90000,89800,90000,89700,1430
|
|
20230711,135900,39132768500,89800,89800,89900,89700,445
|
|
20230711,135800,39092799000,89800,89800,89900,89700,374
|
|
20230711,135700,39059211700,89900,89800,89900,89700,511
|
|
20230711,135600,39013328400,89800,89900,89900,89700,719
|
|
20230711,135500,38948743200,89900,89900,90000,89800,616
|
|
20230711,135400,38893340300,90000,89900,90000,89800,761
|
|
20230711,135300,38824928700,89900,89900,90000,89800,390
|
|
20230711,135200,38789866600,89800,89900,90000,89800,782
|
|
20230711,135100,38719562000,89900,89900,90000,89800,893
|
|
20230711,135000,38639251500,89900,90000,90000,89900,656
|
|
20230711,134900,38580245100,90000,89900,90000,89800,1177
|
|
20230711,134800,38474381200,89900,90000,90000,89900,734
|
|
20230711,134700,38408352700,90000,89900,90000,89800,875
|
|
20230711,134600,38329705800,89800,89900,89900,89800,731
|
|
20230711,134500,38264021700,89800,89900,89900,89800,866
|
|
20230711,134400,38186185500,89900,89900,89900,89800,1228
|
|
20230711,134300,38075825500,89900,89800,89900,89800,783
|
|
20230711,134200,38005482400,89800,89700,89800,89700,538
|
|
20230711,134100,37957187000,89700,89700,89800,89600,953
|
|
20230711,134000,37871680800,89700,89500,89700,89400,766
|
|
20230711,133900,37803043800,89700,89600,89700,89500,722
|
|
20230711,133800,37738385500,89500,89600,89700,89500,414
|
|
20230711,133700,37701286700,89600,89600,89700,89500,618
|
|
20230711,133600,37645898500,89600,89500,89600,89500,633
|
|
20230711,133500,37589209800,89600,89600,89700,89500,473
|
|
20230711,133400,37546830300,89600,89600,89800,89500,578
|
|
20230711,133300,37495004400,89600,89500,89700,89500,594
|
|
20230711,133200,37441782600,89500,89700,89700,89500,584
|
|
20230711,133100,37389445300,89700,89700,89800,89600,586
|
|
20230711,133000,37336861300,89800,89700,89800,89500,563
|
|
20230711,132900,37286348000,89500,89900,89900,89500,4023
|
|
20230711,132800,36925333100,89900,89900,89900,89800,756
|
|
20230711,132700,36857392300,89900,89900,89900,89800,1800
|
|
20230711,132600,36695623000,89800,89800,89900,89800,957
|
|
20230711,132500,36609618100,89900,89900,89900,89800,909
|
|
20230711,132400,36527921600,89800,89800,89900,89700,915
|
|
20230711,132300,36445743600,89800,89800,89800,89700,2215
|
|
20230711,132200,36246868000,89700,89700,89800,89600,948
|
|
20230711,132100,36161851200,89700,89600,89700,89500,668
|
|
20230711,132000,36101997400,89600,89600,89700,89500,715
|
|
20230711,131900,36037887900,89700,89600,89700,89500,1707
|
|
20230711,131800,35884901700,89500,89700,89700,89500,772
|
|
20230711,131700,35815697400,89700,89600,89700,89500,1388
|
|
20230711,131600,35691278000,89600,89600,89600,89500,755
|
|
20230711,131500,35623658100,89600,89600,89600,89500,616
|
|
20230711,131400,35568498600,89600,89600,89600,89500,864
|
|
20230711,131300,35491123500,89500,89400,89600,89300,2394
|
|
20230711,131200,35276932200,89500,89400,89500,89400,714
|
|
20230711,131100,35213060000,89400,89500,89500,89400,982
|
|
20230711,131000,35125222400,89500,89500,89500,89300,595
|
|
20230711,130900,35072002400,89500,89400,89500,89300,372
|
|
20230711,130800,35038721500,89400,89400,89500,89300,528
|
|
20230711,130700,34991526000,89300,89300,89400,89200,693
|
|
20230711,130600,34929606700,89400,89400,89400,89200,540
|
|
20230711,130500,34881363200,89300,89200,89400,89200,468
|
|
20230711,130400,34839562100,89200,89200,89300,89200,427
|
|
20230711,130300,34801456300,89200,89200,89400,89100,656
|
|
20230711,130200,34742909200,89200,89200,89300,89000,572
|
|
20230711,130100,34691896500,89200,89200,89300,89100,507
|
|
20230711,130000,34646658900,89200,89200,89300,89000,326
|
|
20230711,125900,34617597000,89100,89100,89300,89100,933
|
|
20230711,125800,34534401000,89200,89300,89300,89100,379
|
|
20230711,125700,34500603600,89300,89300,89400,89100,742
|
|
20230711,125600,34434383600,89300,89500,89500,89200,575
|
|
20230711,125500,34383045500,89300,89300,89400,89200,821
|
|
20230711,125400,34309713700,89200,89300,89400,89200,511
|
|
20230711,125300,34264090300,89400,89400,89400,89300,536
|
|
20230711,125200,34216214100,89400,89300,89400,89300,672
|
|
20230711,125100,34156166900,89400,89400,89400,89300,626
|
|
20230711,125000,34100226200,89400,89500,89500,89300,2201
|
|
20230711,124900,33903450200,89500,89500,89500,89400,1609
|
|
20230711,124800,33759481700,89400,89400,89500,89300,1385
|
|
20230711,124700,33635593500,89400,89400,89400,89200,2064
|
|
20230711,124600,33451200000,89400,89000,89400,88900,12901
|
|
20230711,124500,32301945600,89000,89000,89000,88900,1053
|
|
20230711,124400,32208286100,89000,89000,89000,88900,720
|
|
20230711,124300,32144230000,89000,89000,89000,88900,679
|
|
20230711,124200,32083822500,89000,89000,89000,88900,481
|
|
20230711,124100,32041031500,89000,89000,89000,88900,573
|
|
20230711,124000,31990059100,89000,89000,89000,88900,604
|
|
20230711,123900,31936314300,89000,88900,89000,88900,903
|
|
20230711,123800,31855997700,88900,89000,89000,88900,1263
|
|
20230711,123700,31743644100,88900,89000,89000,88900,879
|
|
20230711,123600,31665422100,89000,88800,89000,88700,7340
|
|
20230711,123500,31013015900,88800,88700,88800,88600,3993
|
|
20230711,123400,30658758600,88600,88600,88700,88600,469
|
|
20230711,123300,30617168600,88600,88600,88700,88500,944
|
|
20230711,123200,30533529900,88500,88500,88600,88500,439
|
|
20230711,123100,30494649200,88500,88500,88600,88500,595
|
|
20230711,123000,30441958100,88600,88500,88600,88500,713
|
|
20230711,122900,30378792700,88400,88500,88600,88400,995
|
|
20230711,122800,30290686600,88600,88600,88600,88500,655
|
|
20230711,122700,30232681400,88600,88500,88600,88500,731
|
|
20230711,122600,30167948200,88500,88500,88600,88400,1006
|
|
20230711,122500,30078891500,88600,88600,88600,88500,1114
|
|
20230711,122400,29980207500,88500,88400,88600,88400,523
|
|
20230711,122300,29933923800,88400,88500,88500,88400,950
|
|
20230711,122200,29849852700,88500,88300,88500,88300,712
|
|
20230711,122100,29786895900,88300,88300,88400,88300,470
|
|
20230711,122000,29745369100,88300,88400,88400,88300,550
|
|
20230711,121900,29696772100,88300,88400,88400,88300,591
|
|
20230711,121800,29644550400,88300,88400,88400,88300,685
|
|
20230711,121700,29584028100,88400,88300,88400,88300,631
|
|
20230711,121600,29528287000,88300,88300,88400,88300,541
|
|
20230711,121500,29480472200,88200,88300,88400,88200,560
|
|
20230711,121400,29431013900,88300,88300,88400,88200,320
|
|
20230711,121300,29402751400,88300,88300,88400,88200,512
|
|
20230711,121200,29357515900,88200,88200,88400,88200,703
|
|
20230711,121100,29295420400,88200,88300,88300,88000,327
|
|
20230711,121000,29266577500,88300,88300,88400,88000,594
|
|
20230711,120900,29214175400,88200,88300,88400,88200,652
|
|
20230711,120800,29156620700,88300,88300,88300,88200,441
|
|
20230711,120700,29117701600,88300,88400,88400,88200,494
|
|
20230711,120600,29074079400,88400,88400,88400,88300,747
|
|
20230711,120500,29008079600,88400,88200,88400,88200,357
|
|
20230711,120400,28976549700,88300,88300,88400,88200,484
|
|
20230711,120300,28933791000,88400,88400,88400,88100,485
|
|
20230711,120200,28890955500,88400,88300,88400,88200,428
|
|
20230711,120100,28853160200,88400,88300,88400,88100,475
|
|
20230711,120000,28811245200,88300,88200,88400,88200,508
|
|
20230711,115900,28766399300,88200,88200,88400,88200,973
|
|
20230711,115800,28680505300,88300,88300,88300,88200,434
|
|
20230711,115700,28642196600,88300,88400,88400,88200,489
|
|
20230711,115600,28599016700,88300,88200,88400,88200,678
|
|
20230711,115500,28539157400,88200,88300,88400,88100,584
|
|
20230711,115400,28487616200,88300,88200,88400,88100,348
|
|
20230711,115300,28456912200,88200,88300,88400,88100,775
|
|
20230711,115200,28388528300,88300,88100,88400,88100,417
|
|
20230711,115100,28351761900,88200,88200,88400,88100,574
|
|
20230711,115000,28301100700,88200,88100,88400,88100,571
|
|
20230711,114900,28250702200,88100,88200,88300,88100,353
|
|
20230711,114800,28219556300,88200,88300,88400,88200,556
|
|
20230711,114700,28170449700,88400,88200,88400,88100,533
|
|
20230711,114600,28123392200,88100,88300,88400,88100,289
|
|
20230711,114500,28097899300,88300,88200,88400,88100,576
|
|
20230711,114400,28047086900,88200,88400,88400,88100,707
|
|
20230711,114300,27984680800,88300,88100,88400,88100,431
|
|
20230711,114200,27946648500,88100,88100,88400,88100,456
|
|
20230711,114100,27906405000,88100,88200,88400,88100,423
|
|
20230711,114000,27869111900,88100,88300,88400,88000,701
|
|
20230711,113900,27807292900,88400,88200,88400,88100,407
|
|
20230711,113800,27771380300,88100,88100,88300,88100,456
|
|
20230711,113700,27731149600,88200,88200,88300,88100,539
|
|
20230711,113600,27683598200,88200,88300,88400,88100,462
|
|
20230711,113500,27642822300,88300,88300,88400,88100,409
|
|
20230711,113400,27606732400,88300,88300,88400,88200,710
|
|
20230711,113300,27544010700,88300,88400,88400,88100,346
|
|
20230711,113200,27513485900,88400,88300,88400,88200,463
|
|
20230711,113100,27472591700,88400,88300,88400,88200,583
|
|
20230711,113000,27421090800,88200,88300,88400,88200,521
|
|
20230711,112900,27375099300,88400,88200,88400,88000,588
|
|
20230711,112800,27323191700,88200,88200,88400,88100,538
|
|
20230711,112700,27275713900,88200,88200,88300,88000,647
|
|
20230711,112600,27218637100,88200,88300,88300,88100,431
|
|
20230711,112500,27180616300,88300,88100,88300,88000,560
|
|
20230711,112400,27131215500,88000,88200,88300,88000,398
|
|
20230711,112300,27096114500,88200,88300,88300,87900,737
|
|
20230711,112200,27031158500,88300,88200,88300,88100,258
|
|
20230711,112100,27008401700,88400,88200,88400,88100,1407
|
|
20230711,112000,26884174900,88200,88000,88200,87900,552
|
|
20230711,111900,26835589400,88100,88200,88200,87900,387
|
|
20230711,111800,26801514800,88200,88200,88300,88000,656
|
|
20230711,111700,26743662500,88200,88100,88200,88100,579
|
|
20230711,111600,26692618300,88100,88000,88200,88000,664
|
|
20230711,111500,26634098700,88200,88000,88200,87800,594
|
|
20230711,111400,26581813700,87900,88000,88100,87800,491
|
|
20230711,111300,26538639600,88000,88000,88100,87900,487
|
|
20230711,111200,26495776800,88100,88100,88100,88000,846
|
|
20230711,111100,26421289300,88000,88000,88200,87900,571
|
|
20230711,111000,26371006200,88000,87900,88200,87900,772
|
|
20230711,110900,26303061400,87900,87900,88300,87700,1568
|
|
20230711,110800,26165014000,87900,88100,88100,87700,648
|
|
20230711,110700,26108071400,88200,88200,88200,88100,1703
|
|
20230711,110600,25957973200,88100,87900,88200,87800,963
|
|
20230711,110500,25873186600,88000,87900,88100,87700,699
|
|
20230711,110400,25811716500,87900,88000,88100,87900,467
|
|
20230711,110300,25770626500,88100,87800,88100,87800,470
|
|
20230711,110200,25729292700,87800,87900,88000,87700,687
|
|
20230711,110100,25668939100,87900,88100,88200,87900,526
|
|
20230711,110000,25622650300,88100,87900,88200,87800,402
|
|
20230711,105900,25587258000,87800,87900,88200,87800,794
|
|
20230711,105800,25517376400,88000,88200,88200,87900,612
|
|
20230711,105700,25463514300,88200,88200,88200,88000,778
|
|
20230711,105600,25394981800,88100,88200,88300,88000,528
|
|
20230711,105500,25348452200,88200,88000,88300,88000,476
|
|
20230711,105400,25306475600,88200,88200,88300,88000,548
|
|
20230711,105300,25258186300,88100,88200,88300,88000,568
|
|
20230711,105200,25208127400,88300,88200,88400,88100,318
|
|
20230711,105100,25180047600,88200,88300,88400,88100,728
|
|
20230711,105000,25115821900,88300,88200,88400,88100,606
|
|
20230711,104900,25062337300,88200,88300,88500,88200,454
|
|
20230711,104800,25022244500,88300,88400,88500,88300,663
|
|
20230711,104700,24963667600,88400,88400,88400,88300,1238
|
|
20230711,104600,24854277500,88400,88300,88400,88200,375
|
|
20230711,104500,24821153000,88300,88300,88400,88200,1018
|
|
20230711,104400,24731259900,88200,88200,88300,88000,567
|
|
20230711,104300,24681321400,88200,88100,88400,87900,1467
|
|
20230711,104200,24552087300,88200,88300,88300,88100,1635
|
|
20230711,104100,24407957100,88300,88300,88500,88200,448
|
|
20230711,104000,24368398900,88500,88400,88500,88200,1218
|
|
20230711,103900,24260791800,88400,88300,88500,88300,907
|
|
20230711,103800,24180605800,88400,88400,88400,88300,810
|
|
20230711,103700,24109058200,88400,88400,88500,88300,624
|
|
20230711,103600,24053906700,88400,88300,88400,88300,546
|
|
20230711,103500,24005657100,88400,88300,88400,88300,317
|
|
20230711,103400,23977648900,88400,88400,88400,88200,570
|
|
20230711,103300,23927289200,88400,88200,88400,88200,666
|
|
20230711,103200,23868483700,88200,88300,88500,88200,453
|
|
20230711,103100,23828453800,88300,88100,88500,88100,701
|
|
20230711,103000,23766504200,88100,88300,88400,88100,761
|
|
20230711,102900,23699329000,88200,88500,88500,88100,1211
|
|
20230711,102800,23592418800,88500,88500,88600,88400,624
|
|
20230711,102700,23537209600,88400,88300,88500,88300,1093
|
|
20230711,102600,23440505800,88400,88400,88500,88200,967
|
|
20230711,102500,23355024400,88300,88200,88400,88200,773
|
|
20230711,102400,23286779700,88300,88200,88300,88100,508
|
|
20230711,102300,23241982300,88200,88200,88200,88000,608
|
|
20230711,102200,23188405600,88200,88000,88200,88000,434
|
|
20230711,102100,23150174300,88000,88100,88200,88000,599
|
|
20230711,102000,23097411400,88100,87900,88100,87900,430
|
|
20230711,101900,23059564400,88000,88000,88100,87900,586
|
|
20230711,101800,23008006800,87900,88000,88000,87800,554
|
|
20230711,101700,22959321600,88000,88000,88100,87800,1425
|
|
20230711,101600,22833983200,88100,88100,88100,87900,3506
|
|
20230711,101500,22525426600,88200,88500,88500,88200,1379
|
|
20230711,101400,22403622500,88500,88300,88500,88200,947
|
|
20230711,101300,22319996800,88200,88200,88300,88200,504
|
|
20230711,101200,22275515700,88200,88500,88500,88200,2578
|
|
20230711,101100,22047788300,88400,88400,88500,88400,798
|
|
20230711,101000,21977228800,88500,88400,88500,88400,998
|
|
20230711,100900,21888935800,88500,88400,88500,88400,479
|
|
20230711,100800,21846563400,88400,88400,88500,88300,1169
|
|
20230711,100700,21743151700,88500,88500,88500,88400,554
|
|
20230711,100600,21694149600,88500,88400,88500,88400,503
|
|
20230711,100500,21649652800,88400,88500,88600,88400,708
|
|
20230711,100400,21586983500,88500,88500,88600,88400,4361
|
|
20230711,100300,21201088500,88500,88400,88500,88400,1496
|
|
20230711,100200,21068715600,88400,88500,88500,88400,1873
|
|
20230711,100100,20903108800,88500,88500,88500,88400,631
|
|
20230711,100000,20847291700,88400,88300,88500,88300,2207
|
|
20230711,095900,20652188200,88300,88200,88400,88200,1572
|
|
20230711,095800,20513372600,88300,88300,88300,88200,566
|
|
20230711,095700,20463421100,88300,88200,88400,88100,1913
|
|
20230711,095600,20294587400,88200,88200,88200,88100,765
|
|
20230711,095500,20227149000,88200,88100,88200,88100,1085
|
|
20230711,095400,20131512600,88100,88100,88200,88000,755
|
|
20230711,095300,20064982000,88100,88200,88300,88100,1156
|
|
20230711,095200,19962979800,88300,88100,88300,88100,1029
|
|
20230711,095100,19872204400,88100,88200,88200,88000,906
|
|
20230711,095000,19792385400,88200,88100,88200,88100,1285
|
|
20230711,094900,19679136900,88100,88200,88200,88100,800
|
|
20230711,094800,19608612200,88200,88100,88200,88100,1092
|
|
20230711,094700,19512332400,88100,88200,88200,88100,1069
|
|
20230711,094600,19418114300,88100,87900,88200,87900,3363
|
|
20230711,094500,19121968700,87900,88000,88000,87900,939
|
|
20230711,094400,19039382100,87900,87900,88100,87900,737
|
|
20230711,094300,18974526900,88000,87900,88100,87800,780
|
|
20230711,094200,18905930600,87800,88000,88100,87800,1295
|
|
20230711,094100,18792014200,88000,87600,88100,87600,1707
|
|
20230711,094000,18641891200,87600,87600,87800,87500,1480
|
|
20230711,093900,18512149000,87700,87800,87800,87500,1572
|
|
20230711,093800,18374394600,87800,87700,87800,87400,1498
|
|
20230711,093700,18243278400,87800,87700,88000,87600,1526
|
|
20230711,093600,18109236400,87800,87200,88000,87100,1892
|
|
20230711,093500,17943791400,87100,88100,88100,87100,3921
|
|
20230711,093400,17599929600,88200,88300,88400,88100,1311
|
|
20230711,093300,17484245900,88300,88400,88500,88300,1423
|
|
20230711,093200,17358503600,88400,88400,88600,88300,995
|
|
20230711,093100,17270454800,88400,88500,88700,88300,1654
|
|
20230711,093000,17124096700,88500,88600,88700,88500,2754
|
|
20230711,092900,16880107300,88600,88600,88800,88500,4556
|
|
20230711,092800,16476230800,88600,88400,88600,88400,2653
|
|
20230711,092700,16241370900,88400,88500,88600,88400,1818
|
|
20230711,092600,16080488700,88400,88400,88600,88400,1773
|
|
20230711,092500,15923581800,88400,88500,88600,88400,2165
|
|
20230711,092400,15731942300,88500,88400,88800,88400,6823
|
|
20230711,092300,15127222200,88500,87700,88500,87700,3965
|
|
20230711,092200,14776947000,87700,87500,87700,87400,2211
|
|
20230711,092100,14583335600,87500,87900,88000,87400,6060
|
|
20230711,092000,14051946900,88000,88800,88800,88000,5226
|
|
20230711,091900,13589301800,88700,88400,88800,88200,7625
|
|
20230711,091800,12913745800,88400,88100,88400,88000,6866
|
|
20230711,091700,12307886400,88100,88400,88500,87800,5597
|
|
20230711,091600,11815062300,88500,88300,88600,88000,12143
|
|
20230711,091500,10741204100,88400,87800,88400,87700,9275
|
|
20230711,091400,9924574300,87800,87700,88000,87700,7313
|
|
20230711,091300,9281694400,87900,87300,87900,87200,15957
|
|
20230711,091200,7882534100,87200,86700,87300,86500,10576
|
|
20230711,091100,6961614600,86800,86900,87000,86500,4598
|
|
20230711,091000,6562842600,87000,86500,87000,86500,13897
|
|
20230711,090900,5356521600,86500,86300,86500,86000,8410
|
|
20230711,090800,4630726300,86300,85900,86300,85800,8219
|
|
20230711,090700,3922954200,85900,85500,86000,85500,6173
|
|
20230711,090600,3393329500,85500,85400,85700,85400,4966
|
|
20230711,090500,2968581500,85400,85500,85500,85200,3885
|
|
20230711,090400,2636888100,85500,85400,86000,85400,6420
|
|
20230711,090300,2087148900,85400,85100,85400,84900,3041
|
|
20230711,090200,1828257600,85000,84900,85100,84600,4850
|
|
20230711,090100,1416840700,84800,85400,85500,84600,4219
|
|
20230711,090000,1058179000,85400,84400,85700,84300,12422
|