585 lines
33 KiB
CSV
585 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,184100,271632036100,61200,61200,61200,61200,0
|
|
20230720,184000,271632036100,61200,61200,61200,61200,0
|
|
20230720,183900,271632036100,61200,61200,61200,61200,0
|
|
20230720,183800,271632036100,61200,61200,61200,61200,0
|
|
20230720,183700,271632036100,61200,61200,61200,61200,0
|
|
20230720,183600,271632036100,61200,61200,61200,61200,0
|
|
20230720,183500,271632036100,61200,61200,61200,61200,0
|
|
20230720,183400,271632036100,61200,61200,61200,61200,0
|
|
20230720,183300,271632036100,61200,61200,61200,61200,0
|
|
20230720,183200,271632036100,61200,61200,61200,61200,0
|
|
20230720,183100,271632036100,61200,61200,61200,61200,0
|
|
20230720,183000,271632036100,61200,61200,61200,61200,0
|
|
20230720,182900,271632036100,61200,61200,61200,61200,0
|
|
20230720,182800,271632036100,61200,61200,61200,61200,0
|
|
20230720,182700,271632036100,61200,61200,61200,61200,0
|
|
20230720,182600,271632036100,61200,61200,61200,61200,0
|
|
20230720,182500,271632036100,61200,61200,61200,61200,0
|
|
20230720,182400,271632036100,61200,61200,61200,61200,0
|
|
20230720,182300,271632036100,61200,61200,61200,61200,0
|
|
20230720,182200,271632036100,61200,61200,61200,61200,0
|
|
20230720,182100,271632036100,61200,61200,61200,61200,0
|
|
20230720,182000,271632036100,61200,61200,61200,61200,0
|
|
20230720,181900,271632036100,61200,61200,61200,61200,0
|
|
20230720,181800,271632036100,61200,61200,61200,61200,0
|
|
20230720,181700,271632036100,61200,61200,61200,61200,0
|
|
20230720,181600,271632036100,61200,61200,61200,61200,0
|
|
20230720,181500,271632036100,61200,61200,61200,61200,0
|
|
20230720,181400,271632036100,61200,61200,61200,61200,0
|
|
20230720,181300,271632036100,61200,61200,61200,61200,0
|
|
20230720,181200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,181100,271632036100,61200,61200,61200,61200,0
|
|
20230720,181000,271632036100,61200,61200,61200,61200,0
|
|
20230720,180900,271632036100,61200,61200,61200,61200,0
|
|
20230720,180800,271632036100,61200,61200,61200,61200,0
|
|
20230720,180700,271632036100,61200,61200,61200,61200,0
|
|
20230720,180600,271632036100,61200,61200,61200,61200,0
|
|
20230720,180500,271632036100,61200,61200,61200,61200,0
|
|
20230720,180400,271632036100,61200,61200,61200,61200,0
|
|
20230720,180300,271632036100,61200,61200,61200,61200,0
|
|
20230720,180200,271632036100,61200,61200,61200,61200,0
|
|
20230720,180100,271632036100,61200,61200,61200,61200,0
|
|
20230720,180000,271632036100,61200,61200,61200,61200,0
|
|
20230720,175900,271632036100,61200,61200,61200,61200,0
|
|
20230720,175800,271632036100,61200,61200,61200,61200,0
|
|
20230720,175700,271632036100,61200,61200,61200,61200,0
|
|
20230720,175600,271632036100,61200,61200,61200,61200,0
|
|
20230720,175500,271632036100,61200,61200,61200,61200,0
|
|
20230720,175400,271632036100,61200,61200,61200,61200,0
|
|
20230720,175300,271632036100,61200,61200,61200,61200,0
|
|
20230720,175200,271632036100,61200,61200,61200,61200,0
|
|
20230720,175100,271632036100,61200,61200,61200,61200,0
|
|
20230720,175000,271632036100,61200,61200,61200,61200,0
|
|
20230720,174900,271632036100,61200,61200,61200,61200,0
|
|
20230720,174800,271632036100,61200,61200,61200,61200,0
|
|
20230720,174700,271632036100,61200,61200,61200,61200,0
|
|
20230720,174600,271632036100,61200,61200,61200,61200,0
|
|
20230720,174500,271632036100,61200,61200,61200,61200,0
|
|
20230720,174400,271632036100,61200,61200,61200,61200,0
|
|
20230720,174300,271632036100,61200,61200,61200,61200,0
|
|
20230720,174200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,174100,271632036100,61200,61200,61200,61200,0
|
|
20230720,174000,271632036100,61200,61200,61200,61200,0
|
|
20230720,173900,271632036100,61200,61200,61200,61200,0
|
|
20230720,173800,271632036100,61200,61200,61200,61200,0
|
|
20230720,173700,271632036100,61200,61200,61200,61200,0
|
|
20230720,173600,271632036100,61200,61200,61200,61200,0
|
|
20230720,173500,271632036100,61200,61200,61200,61200,0
|
|
20230720,173400,271632036100,61200,61200,61200,61200,0
|
|
20230720,173300,271632036100,61200,61200,61200,61200,0
|
|
20230720,173200,271632036100,61200,61200,61200,61200,0
|
|
20230720,173100,271632036100,61200,61200,61200,61200,0
|
|
20230720,173000,271632036100,61200,61200,61200,61200,0
|
|
20230720,172900,271632036100,61200,61200,61200,61200,0
|
|
20230720,172800,271632036100,61200,61200,61200,61200,0
|
|
20230720,172700,271632036100,61200,61200,61200,61200,0
|
|
20230720,172600,271632036100,61200,61200,61200,61200,0
|
|
20230720,172500,271632036100,61200,61200,61200,61200,0
|
|
20230720,172400,271632036100,61200,61200,61200,61200,0
|
|
20230720,172300,271632036100,61200,61200,61200,61200,0
|
|
20230720,172200,271632036100,61200,61200,61200,61200,0
|
|
20230720,172100,271632036100,61200,61200,61200,61200,0
|
|
20230720,172000,271632036100,61200,61200,61200,61200,0
|
|
20230720,171900,271632036100,61200,61200,61200,61200,0
|
|
20230720,171800,271632036100,61200,61200,61200,61200,0
|
|
20230720,171700,271632036100,61200,61200,61200,61200,0
|
|
20230720,171600,271632036100,61200,61200,61200,61200,0
|
|
20230720,171500,271632036100,61200,61200,61200,61200,0
|
|
20230720,171400,271632036100,61200,61200,61200,61200,0
|
|
20230720,171300,271632036100,61200,61200,61200,61200,0
|
|
20230720,171200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,171100,271632036100,61200,61200,61200,61200,0
|
|
20230720,171000,271632036100,61200,61200,61200,61200,0
|
|
20230720,170900,271632036100,61200,61200,61200,61200,0
|
|
20230720,170800,271632036100,61200,61200,61200,61200,0
|
|
20230720,170700,271632036100,61200,61200,61200,61200,0
|
|
20230720,170600,271632036100,61200,61200,61200,61200,0
|
|
20230720,170500,271632036100,61200,61200,61200,61200,0
|
|
20230720,170400,271632036100,61200,61200,61200,61200,0
|
|
20230720,170300,271632036100,61200,61200,61200,61200,0
|
|
20230720,170200,271632036100,61200,61200,61200,61200,0
|
|
20230720,170100,271632036100,61200,61200,61200,61200,0
|
|
20230720,170000,271632036100,61200,61200,61200,61200,0
|
|
20230720,165900,271632036100,61200,61200,61200,61200,0
|
|
20230720,165800,271632036100,61200,61200,61200,61200,0
|
|
20230720,165700,271632036100,61200,61200,61200,61200,0
|
|
20230720,165600,271632036100,61200,61200,61200,61200,0
|
|
20230720,165500,271632036100,61200,61200,61200,61200,0
|
|
20230720,165400,271632036100,61200,61200,61200,61200,0
|
|
20230720,165300,271632036100,61200,61200,61200,61200,0
|
|
20230720,165200,271632036100,61200,61200,61200,61200,0
|
|
20230720,165100,271632036100,61200,61200,61200,61200,0
|
|
20230720,165000,271632036100,61200,61200,61200,61200,0
|
|
20230720,164900,271632036100,61200,61200,61200,61200,0
|
|
20230720,164800,271632036100,61200,61200,61200,61200,0
|
|
20230720,164700,271632036100,61200,61200,61200,61200,0
|
|
20230720,164600,271632036100,61200,61200,61200,61200,0
|
|
20230720,164500,271632036100,61200,61200,61200,61200,0
|
|
20230720,164400,271632036100,61200,61200,61200,61200,0
|
|
20230720,164300,271632036100,61200,61200,61200,61200,0
|
|
20230720,164200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,164100,271632036100,61200,61200,61200,61200,0
|
|
20230720,164000,271632036100,61200,61200,61200,61200,0
|
|
20230720,163900,271632036100,61200,61200,61200,61200,0
|
|
20230720,163800,271632036100,61200,61200,61200,61200,0
|
|
20230720,163700,271632036100,61200,61200,61200,61200,0
|
|
20230720,163600,271632036100,61200,61200,61200,61200,0
|
|
20230720,163500,271632036100,61200,61200,61200,61200,0
|
|
20230720,163400,271632036100,61200,61200,61200,61200,0
|
|
20230720,163300,271632036100,61200,61200,61200,61200,0
|
|
20230720,163200,271632036100,61200,61200,61200,61200,0
|
|
20230720,163100,271632036100,61200,61200,61200,61200,0
|
|
20230720,163000,271632036100,61200,61200,61200,61200,0
|
|
20230720,162900,271632036100,61200,61200,61200,61200,0
|
|
20230720,162800,271632036100,61200,61200,61200,61200,0
|
|
20230720,162700,271632036100,61200,61200,61200,61200,0
|
|
20230720,162600,271632036100,61200,61200,61200,61200,0
|
|
20230720,162500,271632036100,61200,61200,61200,61200,0
|
|
20230720,162400,271632036100,61200,61200,61200,61200,0
|
|
20230720,162300,271632036100,61200,61200,61200,61200,0
|
|
20230720,162200,271632036100,61200,61200,61200,61200,0
|
|
20230720,162100,271632036100,61200,61200,61200,61200,0
|
|
20230720,162000,271632036100,61200,61200,61200,61200,0
|
|
20230720,161900,271632036100,61200,61200,61200,61200,0
|
|
20230720,161800,271632036100,61200,61200,61200,61200,0
|
|
20230720,161700,271632036100,61200,61200,61200,61200,0
|
|
20230720,161600,271632036100,61200,61200,61200,61200,0
|
|
20230720,161500,271632036100,61200,61200,61200,61200,0
|
|
20230720,161400,271632036100,61200,61200,61200,61200,0
|
|
20230720,161300,271632036100,61200,61200,61200,61200,0
|
|
20230720,161200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,161100,271632036100,61200,61200,61200,61200,0
|
|
20230720,161000,271632036100,61200,61200,61200,61200,0
|
|
20230720,160900,271632036100,61200,61200,61200,61200,0
|
|
20230720,160800,271632036100,61200,61200,61200,61200,0
|
|
20230720,160700,271632036100,61200,61200,61200,61200,0
|
|
20230720,160600,271632036100,61200,61200,61200,61200,0
|
|
20230720,160500,271632036100,61200,61200,61200,61200,0
|
|
20230720,160400,271632036100,61200,61200,61200,61200,0
|
|
20230720,160300,271632036100,61200,61200,61200,61200,0
|
|
20230720,160200,271632036100,61200,61200,61200,61200,0
|
|
20230720,160100,271632036100,61200,61200,61200,61200,0
|
|
20230720,160000,271632036100,61200,61200,61200,61200,0
|
|
20230720,155900,271632036100,61200,61200,61200,61200,0
|
|
20230720,155800,271632036100,61200,61200,61200,61200,0
|
|
20230720,155700,271632036100,61200,61200,61200,61200,0
|
|
20230720,155600,271632036100,61200,61200,61200,61200,0
|
|
20230720,155500,271632036100,61200,61200,61200,61200,0
|
|
20230720,155400,271632036100,61200,61200,61200,61200,0
|
|
20230720,155300,271632036100,61200,61200,61200,61200,0
|
|
20230720,155200,271632036100,61200,61200,61200,61200,0
|
|
20230720,155100,271632036100,61200,61200,61200,61200,0
|
|
20230720,155000,271632036100,61200,61200,61200,61200,0
|
|
20230720,154900,271632036100,61200,61200,61200,61200,0
|
|
20230720,154800,271632036100,61200,61200,61200,61200,0
|
|
20230720,154700,271632036100,61200,61200,61200,61200,0
|
|
20230720,154600,271632036100,61200,61200,61200,61200,0
|
|
20230720,154500,271632036100,61200,61200,61200,61200,0
|
|
20230720,154400,271632036100,61200,61200,61200,61200,0
|
|
20230720,154300,271632036100,61200,61200,61200,61200,0
|
|
20230720,154200,271632036100,61200,61200,61200,61200,35885
|
|
20230720,154100,271632036100,61200,61200,61200,61200,0
|
|
20230720,154000,271632036100,61200,61200,61200,61200,0
|
|
20230720,153900,271632036100,61200,61200,61200,61200,0
|
|
20230720,153800,271632036100,61200,61200,61200,61200,0
|
|
20230720,153700,271632036100,61200,61200,61200,61200,0
|
|
20230720,153600,271632036100,61200,61200,61200,61200,0
|
|
20230720,153500,271632036100,61200,61200,61200,61200,0
|
|
20230720,153400,271632036100,61200,61200,61200,61200,0
|
|
20230720,153300,271632036100,61200,61200,61200,61200,0
|
|
20230720,153200,271632036100,61200,61200,61200,61200,0
|
|
20230720,153100,271632036100,61200,61200,61200,61200,0
|
|
20230720,153000,271632036100,61200,61200,61200,61200,35885
|
|
20230720,152900,269435874100,61200,61200,61200,61200,0
|
|
20230720,152800,269435874100,61200,61200,61200,61200,0
|
|
20230720,152700,269435874100,61200,61200,61200,61200,0
|
|
20230720,152600,269435874100,61200,61200,61200,61200,0
|
|
20230720,152500,269435874100,61200,61200,61200,61200,0
|
|
20230720,152400,269435874100,61200,61200,61200,61200,0
|
|
20230720,152300,269435874100,61200,61200,61200,61200,0
|
|
20230720,152200,269435874100,61200,61200,61200,61200,0
|
|
20230720,152100,269435874100,61200,61200,61200,61200,0
|
|
20230720,152000,269435874100,61200,61200,61200,61200,0
|
|
20230720,151900,269435874100,61200,61200,61300,61200,11203
|
|
20230720,151800,268750017500,61200,61300,61300,61200,6792
|
|
20230720,151700,268334019200,61300,61400,61400,61200,8257
|
|
20230720,151600,267827894600,61300,61300,61400,61200,1926
|
|
20230720,151500,267709807000,61300,61200,61300,61200,4284
|
|
20230720,151400,267447271500,61200,61300,61300,61200,2315
|
|
20230720,151300,267305498200,61300,61200,61300,61200,5254
|
|
20230720,151200,266983690100,61200,61200,61200,61100,4236
|
|
20230720,151100,266724533000,61100,61200,61300,61100,7020
|
|
20230720,151000,266295174500,61200,61100,61300,61100,5910
|
|
20230720,150900,265933717300,61100,61200,61300,61100,9925
|
|
20230720,150800,265326478300,61200,61300,61400,61200,6656
|
|
20230720,150700,264918483800,61300,61400,61500,61300,4823
|
|
20230720,150600,264622384200,61400,61500,61500,61400,1879
|
|
20230720,150500,264506913900,61500,61500,61500,61400,1956
|
|
20230720,150400,264386714100,61500,61400,61500,61400,2707
|
|
20230720,150300,264220284500,61400,61500,61500,61400,2292
|
|
20230720,150200,264079483400,61400,61400,61500,61400,1390
|
|
20230720,150100,263994066300,61400,61500,61500,61400,2126
|
|
20230720,150000,263863380200,61500,61400,61500,61400,1935
|
|
20230720,145900,263744442900,61500,61400,61500,61300,2933
|
|
20230720,145800,263564438100,61400,61300,61400,61200,5038
|
|
20230720,145700,263255687100,61200,61200,61300,61200,3430
|
|
20230720,145600,263045699700,61200,61300,61300,61200,7362
|
|
20230720,145500,262594996200,61300,61400,61400,61300,5837
|
|
20230720,145400,262237127200,61400,61400,61400,61300,4914
|
|
20230720,145300,261935876200,61300,61500,61600,61300,10701
|
|
20230720,145200,261278325200,61600,61600,61700,61500,9450
|
|
20230720,145100,260696507600,61600,61800,61800,61600,4682
|
|
20230720,145000,260407678900,61700,61700,61800,61700,605
|
|
20230720,144900,260370312800,61800,61800,61900,61700,1634
|
|
20230720,144800,260269356600,61800,61700,61900,61700,1461
|
|
20230720,144700,260179085100,61800,61700,61800,61700,1952
|
|
20230720,144600,260058545900,61800,61700,61800,61700,942
|
|
20230720,144500,260000386100,61700,61800,61800,61700,867
|
|
20230720,144400,259946877700,61800,61800,61800,61700,904
|
|
20230720,144300,259891029100,61700,61700,61800,61700,1156
|
|
20230720,144200,259819654300,61700,61700,61800,61700,660
|
|
20230720,144100,259778903800,61700,61800,61800,61700,598
|
|
20230720,144000,259741999300,61800,61600,61800,61600,2263
|
|
20230720,143900,259602366800,61600,61600,61700,61600,3012
|
|
20230720,143800,259416823500,61700,61600,61700,61600,1045
|
|
20230720,143700,259352432800,61700,61600,61700,61600,1190
|
|
20230720,143600,259279098100,61700,61700,61700,61600,625
|
|
20230720,143500,259240587600,61700,61700,61700,61600,1989
|
|
20230720,143400,259117921100,61700,61600,61700,61600,908
|
|
20230720,143300,259061964000,61600,61600,61700,61600,4098
|
|
20230720,143200,258809451300,61600,61600,61700,61600,1386
|
|
20230720,143100,258724032500,61600,61600,61700,61600,681
|
|
20230720,143000,258682049000,61700,61600,61700,61600,341
|
|
20230720,142900,258661034600,61700,61600,61700,61600,2465
|
|
20230720,142800,258509142400,61700,61700,61700,61600,472
|
|
20230720,142700,258480038500,61600,61700,61700,61600,832
|
|
20230720,142600,258428778900,61700,61600,61700,61600,1313
|
|
20230720,142500,258347877400,61600,61600,61700,61600,1067
|
|
20230720,142400,258282137000,61700,61800,61800,61600,2953
|
|
20230720,142300,258099946800,61700,61800,61900,61700,1214
|
|
20230720,142200,258024940000,61800,61900,61900,61800,1241
|
|
20230720,142100,257948206400,61800,61800,61900,61800,817
|
|
20230720,142000,257897684900,61800,61800,61900,61800,999
|
|
20230720,141900,257835885600,61800,61800,61900,61700,1532
|
|
20230720,141800,257741254100,61800,61800,61900,61600,1239
|
|
20230720,141700,257664716900,61800,61600,61900,61600,9903
|
|
20230720,141600,257053738200,61600,61600,61800,61500,5201
|
|
20230720,141500,256733087700,61600,61600,61700,61600,2984
|
|
20230720,141400,256549077200,61600,61600,61600,61500,1775
|
|
20230720,141300,256439819200,61600,61500,61600,61500,3580
|
|
20230720,141200,256219563600,61500,61500,61600,61500,3056
|
|
20230720,141100,256031456200,61600,61700,61800,61500,4405
|
|
20230720,141000,255760062900,61800,61900,61900,61700,3807
|
|
20230720,140900,255524947000,61900,62000,62000,61800,1666
|
|
20230720,140800,255421875300,62000,61900,62000,61900,3343
|
|
20230720,140700,255214783300,61900,62000,62000,61900,1112
|
|
20230720,140600,255145937500,61900,62000,62000,61900,1952
|
|
20230720,140500,255024971400,62000,62000,62000,61900,745
|
|
20230720,140400,254978838300,62000,61900,62000,61900,1591
|
|
20230720,140300,254880348100,61900,62000,62000,61900,691
|
|
20230720,140200,254837541500,62000,61900,62000,61700,6969
|
|
20230720,140100,254406011300,61800,61800,61900,61700,2397
|
|
20230720,140000,254257787800,61800,61900,62000,61800,2845
|
|
20230720,135900,254081833000,62000,62000,62000,61900,1453
|
|
20230720,135800,253991847600,62000,61900,62000,61800,5497
|
|
20230720,135700,253651354100,61800,61800,61900,61800,988
|
|
20230720,135600,253590264400,61900,61800,61900,61800,1257
|
|
20230720,135500,253512476200,61900,61800,62000,61800,1353
|
|
20230720,135400,253428723700,61800,61700,61800,61700,4284
|
|
20230720,135300,253164096400,61700,61700,61900,61600,4598
|
|
20230720,135200,252880078400,61700,61700,61700,61600,1439
|
|
20230720,135100,252791334800,61700,61700,61900,61600,1676
|
|
20230720,135000,252687819600,61700,61400,61800,61400,5138
|
|
20230720,134900,252371428900,61400,61500,61600,61400,2103
|
|
20230720,134800,252242090900,61500,61500,61500,61400,3947
|
|
20230720,134700,251999542400,61400,61500,61500,61400,2947
|
|
20230720,134600,251818534400,61500,61600,61600,61400,4572
|
|
20230720,134500,251537494700,61600,61600,61700,61500,5577
|
|
20230720,134400,251194078800,61600,61500,61600,61400,2614
|
|
20230720,134300,251033247500,61500,61500,61600,61400,5234
|
|
20230720,134200,250711485100,61600,61800,61800,61500,4963
|
|
20230720,134100,250405863000,61700,61800,61900,61700,2437
|
|
20230720,134000,250255401100,61800,61800,61900,61800,1579
|
|
20230720,133900,250157810700,61900,62000,62000,61800,2533
|
|
20230720,133800,250001019300,61900,61900,62000,61900,668
|
|
20230720,133700,249959648200,61900,62000,62000,61900,3535
|
|
20230720,133600,249740793400,62100,62200,62200,62000,4720
|
|
20230720,133500,249447846500,62200,62200,62300,62100,2881
|
|
20230720,133400,249268604000,62200,62100,62300,62100,7355
|
|
20230720,133300,248811220100,62100,62000,62200,62000,7138
|
|
20230720,133200,248367958000,62000,61900,62000,61900,8896
|
|
20230720,133100,247816726400,61900,61800,61900,61700,4762
|
|
20230720,133000,247522369200,61800,61600,61800,61500,4174
|
|
20230720,132900,247264806200,61600,61300,61700,61200,15108
|
|
20230720,132800,246338219100,61300,61300,61400,61200,5325
|
|
20230720,132700,246011894800,61300,61500,61500,61300,4522
|
|
20230720,132600,245734454000,61500,61600,61600,61400,5799
|
|
20230720,132500,245378284200,61400,61200,61600,61200,7876
|
|
20230720,132400,244895049800,61300,61400,61400,61200,5653
|
|
20230720,132300,244548350400,61400,61400,61500,61300,3924
|
|
20230720,132200,244307426300,61400,61300,61400,61100,12183
|
|
20230720,132100,243561292000,61200,61300,61400,61100,18735
|
|
20230720,132000,242415121700,61400,61600,61700,61300,13558
|
|
20230720,131900,241581825600,61700,61600,61800,61600,6371
|
|
20230720,131800,241188737300,61600,61500,61700,61500,7030
|
|
20230720,131700,240755942000,61600,61600,61700,61500,15345
|
|
20230720,131600,239811439400,61600,61700,61800,61600,13201
|
|
20230720,131500,238997722600,61800,62000,62000,61700,32730
|
|
20230720,131400,236972944400,62000,62100,62200,62000,18261
|
|
20230720,131300,235839914500,62100,62100,62200,62100,2156
|
|
20230720,131200,235706006100,62200,62200,62200,62100,1972
|
|
20230720,131100,235583415200,62200,62300,62300,62200,3237
|
|
20230720,131000,235382034100,62200,62300,62300,62200,3202
|
|
20230720,130900,235182773100,62300,62300,62300,62200,1939
|
|
20230720,130800,235062059900,62300,62300,62400,62200,2434
|
|
20230720,130700,234910431600,62300,62200,62300,62200,2857
|
|
20230720,130600,234732517000,62200,62200,62300,62100,3492
|
|
20230720,130500,234515360600,62100,62100,62200,62100,5220
|
|
20230720,130400,234191034200,62100,62200,62300,62100,3856
|
|
20230720,130300,233951213100,62200,62300,62400,62200,17165
|
|
20230720,130200,232883180000,62300,62300,62400,62300,1342
|
|
20230720,130100,232799566200,62400,62300,62400,62300,3191
|
|
20230720,130000,232600742300,62300,62300,62400,62200,4178
|
|
20230720,125900,232340448800,62300,62300,62400,62200,10724
|
|
20230720,125800,231672339600,62300,62300,62400,62300,3280
|
|
20230720,125700,231467950800,62400,62500,62500,62300,12239
|
|
20230720,125600,230703649400,62500,62500,62600,62500,1318
|
|
20230720,125500,230621239300,62600,62500,62600,62500,1342
|
|
20230720,125400,230537333500,62500,62500,62600,62500,1294
|
|
20230720,125300,230456424100,62600,62700,62700,62500,4478
|
|
20230720,125200,230176207900,62700,62600,62700,62600,939
|
|
20230720,125100,230117409900,62600,62600,62700,62600,999
|
|
20230720,125000,230054857000,62600,62700,62700,62600,872
|
|
20230720,124900,230000256300,62700,62800,62800,62600,1125
|
|
20230720,124800,229929766100,62600,62700,62800,62600,2082
|
|
20230720,124700,229799259800,62700,62700,62800,62700,778
|
|
20230720,124600,229750452500,62800,62700,62800,62600,1557
|
|
20230720,124500,229652748700,62700,62700,62800,62700,1058
|
|
20230720,124400,229586404400,62800,62700,62800,62700,681
|
|
20230720,124300,229543685700,62700,62600,62800,62600,1892
|
|
20230720,124200,229425097900,62700,62700,62700,62600,715
|
|
20230720,124100,229380306500,62700,62700,62700,62600,957
|
|
20230720,124000,229320311900,62700,62700,62800,62700,2832
|
|
20230720,123900,229142739200,62700,62700,62700,62600,1075
|
|
20230720,123800,229075347000,62700,62700,62700,62600,2433
|
|
20230720,123700,228922813000,62700,62700,62700,62600,651
|
|
20230720,123600,228882027100,62600,62700,62700,62600,789
|
|
20230720,123500,228832598300,62600,62700,62700,62600,2065
|
|
20230720,123400,228703246400,62700,62700,62700,62600,1448
|
|
20230720,123300,228612525900,62700,62700,62700,62600,3122
|
|
20230720,123200,228417033300,62700,62600,62700,62600,1174
|
|
20230720,123100,228343494300,62700,62700,62700,62600,1346
|
|
20230720,123000,228259142800,62700,62700,62800,62600,962
|
|
20230720,122900,228198813100,62700,62700,62700,62600,795
|
|
20230720,122800,228149002900,62800,62800,62800,62700,2265
|
|
20230720,122700,228006910300,62800,62700,62800,62700,633
|
|
20230720,122600,227967211700,62700,62700,62800,62600,1138
|
|
20230720,122500,227895869800,62600,62700,62700,62600,984
|
|
20230720,122400,227834187200,62600,62700,62700,62600,603
|
|
20230720,122300,227796428400,62600,62600,62700,62500,2624
|
|
20230720,122200,227632184200,62600,62600,62600,62500,1136
|
|
20230720,122100,227561101300,62600,62600,62700,62500,3520
|
|
20230720,122000,227340747100,62600,62600,62700,62600,519
|
|
20230720,121900,227308251100,62600,62700,62700,62600,399
|
|
20230720,121800,227283243100,62600,62800,62800,62600,4222
|
|
20230720,121700,227018356300,62900,62800,62900,62800,680
|
|
20230720,121600,226975644000,62800,62800,62800,62700,1246
|
|
20230720,121500,226897399900,62800,62600,62800,62600,1351
|
|
20230720,121400,226812689200,62600,62700,62700,62600,770
|
|
20230720,121300,226764451000,62700,62700,62700,62500,482
|
|
20230720,121200,226734248100,62600,62600,62700,62500,621
|
|
20230720,121100,226695374000,62600,62500,62700,62500,1453
|
|
20230720,121000,226604448300,62500,62700,62700,62500,1921
|
|
20230720,120900,226484313400,62700,62700,62700,62500,3174
|
|
20230720,120800,226285600800,62600,62700,62800,62600,1367
|
|
20230720,120700,226199894400,62700,62800,62800,62700,1146
|
|
20230720,120600,226127982100,62700,62700,62800,62700,652
|
|
20230720,120500,226087084900,62700,62700,62800,62600,1058
|
|
20230720,120400,226020753000,62700,62700,62700,62600,794
|
|
20230720,120300,225970972600,62700,62800,62800,62600,2362
|
|
20230720,120200,225822919100,62800,62800,62900,62800,646
|
|
20230720,120100,225782339800,62800,62800,62900,62800,1073
|
|
20230720,120000,225714920400,62900,62800,63000,62700,4438
|
|
20230720,115900,225435987200,62700,62700,62800,62600,931
|
|
20230720,115800,225377615800,62700,62700,62700,62600,1332
|
|
20230720,115700,225294140700,62700,62500,62700,62500,1521
|
|
20230720,115600,225198977800,62600,62500,62600,62500,395
|
|
20230720,115500,225174262400,62500,62700,62700,62500,1632
|
|
20230720,115400,225072200800,62700,62500,62700,62500,2002
|
|
20230720,115300,224946834800,62500,62600,62700,62500,863
|
|
20230720,115200,224892846300,62600,62400,62700,62400,3076
|
|
20230720,115100,224700454900,62500,62300,62500,62200,4054
|
|
20230720,115000,224447782500,62400,62500,62500,62300,12619
|
|
20230720,114900,223660983900,62400,62500,62600,62400,10481
|
|
20230720,114800,223006108100,62500,62500,62600,62500,3768
|
|
20230720,114700,222770588000,62500,62600,62600,62500,2229
|
|
20230720,114600,222631133400,62700,62700,62800,62600,6507
|
|
20230720,114500,222223741600,62800,62800,62800,62700,1107
|
|
20230720,114400,222154264400,62700,62700,62800,62700,1711
|
|
20230720,114300,222046976400,62700,62800,62800,62700,372
|
|
20230720,114200,222023638000,62800,62800,62800,62700,1812
|
|
20230720,114100,221909945500,62800,62900,62900,62800,3645
|
|
20230720,114000,221681033900,62900,63000,63000,62900,1343
|
|
20230720,113900,221596543800,62900,62900,63000,62800,2209
|
|
20230720,113800,221457597900,62800,63000,63000,62800,1710
|
|
20230720,113700,221350063700,62900,63000,63000,62900,653
|
|
20230720,113600,221308977300,63000,63000,63000,62900,1231
|
|
20230720,113500,221231455500,63000,62900,63000,62800,3086
|
|
20230720,113400,221037279200,62900,62900,63000,62800,2538
|
|
20230720,113300,220877673700,62900,63000,63000,62900,779
|
|
20230720,113200,220828647700,62900,62900,63000,62900,2352
|
|
20230720,113100,220680688700,62800,62800,62900,62700,3572
|
|
20230720,113000,220456360800,62800,62800,62800,62700,682
|
|
20230720,112900,220413555700,62700,62700,62800,62700,1706
|
|
20230720,112800,220306542300,62800,62800,62900,62700,1247
|
|
20230720,112700,220228227600,62800,62600,62900,62600,3935
|
|
20230720,112600,219981608900,62600,62500,62600,62500,2853
|
|
20230720,112500,219803189500,62500,62600,62700,62500,2338
|
|
20230720,112400,219656907400,62600,62700,62700,62600,8214
|
|
20230720,112300,219142594300,62700,62800,62800,62600,7258
|
|
20230720,112200,218687520000,62800,62800,62900,62700,2648
|
|
20230720,112100,218521239700,62800,62800,62800,62700,2166
|
|
20230720,112000,218385223000,62700,62800,62900,62700,4756
|
|
20230720,111900,218086655100,62800,62900,63000,62800,1337
|
|
20230720,111800,218002603800,62900,62900,63000,62900,922
|
|
20230720,111700,217944574900,63000,62900,63000,62900,1896
|
|
20230720,111600,217825259100,62900,62900,63000,62900,2203
|
|
20230720,111500,217686669600,63000,62900,63000,62900,1077
|
|
20230720,111400,217618904700,62900,62900,63000,62900,1931
|
|
20230720,111300,217497356400,63000,62900,63000,62900,1673
|
|
20230720,111200,217392117200,62900,62800,63000,62700,1379
|
|
20230720,111100,217305435200,62800,62700,62900,62700,4570
|
|
20230720,111000,217018726900,62800,62900,63000,62700,4994
|
|
20230720,110900,216704873500,62900,63100,63100,62900,1995
|
|
20230720,110800,216579230500,63100,63100,63100,63000,1192
|
|
20230720,110700,216504116000,63000,63000,63100,63000,1498
|
|
20230720,110600,216409727400,63000,63100,63100,63000,1879
|
|
20230720,110500,216291314700,63100,63000,63100,62900,5410
|
|
20230720,110400,215950360500,63000,62800,63000,62800,2122
|
|
20230720,110300,215816848500,62900,62900,62900,62700,2738
|
|
20230720,110200,215644884700,62900,62800,62900,62800,5486
|
|
20230720,110100,215300209000,62900,62900,62900,62800,2294
|
|
20230720,110000,215156002100,62800,62700,63000,62700,8886
|
|
20230720,105900,214597134900,62700,62700,62800,62600,6532
|
|
20230720,105800,214187798300,62800,62600,62900,62500,10651
|
|
20230720,105700,213520463400,62600,63100,63100,62600,31685
|
|
20230720,105600,211529981300,63000,63200,63300,63000,8465
|
|
20230720,105500,210995702000,63200,63400,63400,63100,12868
|
|
20230720,105400,210181991900,63400,63600,63600,63400,2588
|
|
20230720,105300,210017731300,63600,63800,63800,63400,11577
|
|
20230720,105200,209281316300,63700,63600,63800,63600,4173
|
|
20230720,105100,209015536800,63600,63600,63700,63500,3388
|
|
20230720,105000,208800082300,63700,63600,63700,63500,4025
|
|
20230720,104900,208544098000,63500,63500,63600,63400,4348
|
|
20230720,104800,208268021300,63500,63700,63800,63500,4988
|
|
20230720,104700,207950887400,63700,63400,63800,63400,5666
|
|
20230720,104600,207590238600,63400,63500,63600,63300,7052
|
|
20230720,104500,207143101600,63600,63700,63700,63500,5089
|
|
20230720,104400,206819654800,63700,63500,63700,63400,10153
|
|
20230720,104300,206175011500,63500,63700,63800,63400,11328
|
|
20230720,104200,205455175900,63700,63700,63900,63600,4406
|
|
20230720,104100,205174351800,63700,63600,63700,63600,3925
|
|
20230720,104000,204924408500,63600,64000,64000,63600,9632
|
|
20230720,103900,204310439000,64000,63700,64000,63600,10067
|
|
20230720,103800,203668746200,63700,64000,64000,63700,11580
|
|
20230720,103700,202930023600,64000,64100,64200,63900,9491
|
|
20230720,103600,202322127700,64200,64200,64200,63800,14725
|
|
20230720,103500,201380041000,64100,64400,64500,64100,30075
|
|
20230720,103400,199445032100,64400,64200,64400,64100,19040
|
|
20230720,103300,198221269600,64200,64300,64400,64000,25014
|
|
20230720,103200,196614289300,64300,63900,64300,63800,39193
|
|
20230720,103100,194101560300,63900,63700,63900,63600,8140
|
|
20230720,103000,193582628700,63600,63800,63900,63400,10855
|
|
20230720,102900,192891280900,63800,64000,64000,63800,11639
|
|
20230720,102800,192147524100,64000,63900,64000,63600,25771
|
|
20230720,102700,190503139500,63900,63700,64000,63600,33753
|
|
20230720,102600,188348761900,63700,63400,63700,63300,25502
|
|
20230720,102500,186729607200,63300,63100,63500,63100,18185
|
|
20230720,102400,185578398500,63100,63100,63200,63000,5319
|
|
20230720,102300,185242729200,63100,63100,63200,63000,2691
|
|
20230720,102200,185072919100,63100,63100,63200,63000,5363
|
|
20230720,102100,184734415700,63100,63200,63300,63100,5912
|
|
20230720,102000,184361065200,63300,63100,63300,63100,18541
|
|
20230720,101900,183188026300,63200,63100,63200,62800,5543
|
|
20230720,101800,182838299300,63000,62800,63100,62600,9938
|
|
20230720,101700,182213151500,62700,62700,62800,62600,2340
|
|
20230720,101600,182066359400,62700,62800,62900,62700,3231
|
|
20230720,101500,181863544300,62700,62500,62700,62500,5390
|
|
20230720,101400,181526083700,62500,62500,62700,62500,3572
|
|
20230720,101300,181302607900,62600,62800,62900,62500,11724
|
|
20230720,101200,180567484300,62800,62800,62900,62800,2765
|
|
20230720,101100,180393758700,62800,62800,62900,62800,2839
|
|
20230720,101000,180215342400,62900,63000,63100,62800,6106
|
|
20230720,100900,179830778600,63000,63100,63100,63000,4003
|
|
20230720,100800,179578515600,63000,63100,63100,63000,4093
|
|
20230720,100700,179320324900,63100,62900,63100,62800,11072
|
|
20230720,100600,178622898900,62900,62700,62900,62700,9704
|
|
20230720,100500,178013525600,62700,62700,62800,62600,3096
|
|
20230720,100400,177819379900,62700,62700,62800,62500,7768
|
|
20230720,100300,177333019400,62700,62400,62800,62400,7829
|
|
20230720,100200,176843236900,62500,62500,62500,62400,4244
|
|
20230720,100100,176578369100,62400,62400,62500,62400,3248
|
|
20230720,100000,176375660700,62500,62400,62600,62400,4812
|
|
20230720,095900,176074969800,62400,62600,62700,62400,8937
|
|
20230720,095800,175516474500,62600,62800,62900,62600,7205
|
|
20230720,095700,175064488700,62800,62900,63000,62800,4368
|
|
20230720,095600,174789762100,62900,62900,63000,62800,3941
|
|
20230720,095500,174541913100,62800,63200,63400,62800,16995
|
|
20230720,095400,173468617500,63300,63000,63300,63000,11240
|
|
20230720,095300,172758605600,63000,62900,63100,62900,4969
|
|
20230720,095200,172445715200,62900,62900,63000,62600,12475
|
|
20230720,095100,171661593600,62900,63100,63100,62800,18905
|
|
20230720,095000,170470532600,63100,62500,63100,62400,25428
|
|
20230720,094900,168873482500,62400,62300,62500,62300,4627
|
|
20230720,094800,168584914900,62400,62200,62400,62200,8864
|
|
20230720,094700,168033020900,62300,62200,62300,62100,9738
|
|
20230720,094600,167427346300,62100,62500,62600,62100,23938
|
|
20230720,094500,165936018700,62500,62600,62600,62500,6231
|
|
20230720,094400,165546468100,62600,62700,62700,62500,7665
|
|
20230720,094300,165066659300,62700,62500,62700,62400,13777
|
|
20230720,094200,164205385100,62500,62600,62600,62500,7002
|
|
20230720,094100,163767636300,62500,62700,62700,62500,8556
|
|
20230720,094000,163232288400,62600,62400,62700,62300,15365
|
|
20230720,093900,162271613100,62500,62000,62600,62000,35469
|
|
20230720,093800,160067179100,62100,62400,62400,62000,47971
|
|
20230720,093700,157083130300,62400,62600,62700,62300,37479
|
|
20230720,093600,154741903700,62600,63000,63100,62600,33753
|
|
20230720,093500,152622274600,63000,62800,63100,62800,10185
|
|
20230720,093400,151981173200,62800,62900,63000,62800,11364
|
|
20230720,093300,151266486400,63000,63200,63300,62800,18931
|
|
20230720,093200,150072998300,63300,63500,63600,63100,17759
|
|
20230720,093100,148948997100,63400,63200,63600,63100,11135
|
|
20230720,093000,148242607900,63400,62800,63700,62700,28625
|
|
20230720,092900,146433405200,62900,63100,63100,62800,17299
|
|
20230720,092800,145344181800,63100,62900,63200,62900,17255
|
|
20230720,092700,144256467300,62900,63400,63500,62700,39861
|
|
20230720,092600,141743887500,63500,62900,63600,62700,39144
|
|
20230720,092500,139274104500,62800,64000,64000,62800,74208
|
|
20230720,092400,134578391300,63900,63700,64000,63400,25453
|
|
20230720,092300,132954273500,63700,63800,63900,63500,39995
|
|
20230720,092200,130410357700,63800,64000,64200,63800,32505
|
|
20230720,092100,128329824600,63900,64700,64700,63900,39387
|
|
20230720,092000,125801789100,64400,64600,64900,64300,66940
|
|
20230720,091900,121475171800,64600,63700,64700,63600,61803
|
|
20230720,091800,117499655100,63600,64400,64600,63600,81324
|
|
20230720,091700,112283702200,64500,64800,65200,64200,134607
|
|
20230720,091600,103558007500,64900,64900,65000,64700,57128
|
|
20230720,091500,99853537200,65000,64500,65000,64300,89108
|
|
20230720,091400,94087935800,64500,64700,64800,64100,70800
|
|
20230720,091300,89530121900,64700,64800,65000,64500,131652
|
|
20230720,091200,80998395700,64800,63900,64800,63700,177824
|
|
20230720,091100,69579028000,63900,62900,64000,62800,113565
|
|
20230720,091000,62358761200,63000,63400,63500,62900,54397
|
|
20230720,090900,58921720100,63400,62800,63400,62800,69998
|
|
20230720,090800,54497013400,62900,62300,63100,62100,62847
|
|
20230720,090700,50566979800,62400,62900,63100,62300,41009
|
|
20230720,090600,47996467400,62900,63000,63300,62900,59133
|
|
20230720,090500,44264459200,63000,62400,63100,62300,79037
|
|
20230720,090400,39305629800,62400,63100,63200,62300,70013
|
|
20230720,090300,34912448400,63100,63500,63600,62400,106614
|
|
20230720,090200,28200060300,63500,62600,64100,62600,162446
|
|
20230720,090100,17885895900,62800,61800,62800,61600,162242
|
|
20230720,090000,7772597600,61800,61300,61800,61000,124203
|