574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,183100,1018723000,85100,85100,85100,85100,329
|
|
20230720,183000,1018723000,85100,85100,85100,85100,0
|
|
20230720,182900,1018723000,85100,85100,85100,85100,0
|
|
20230720,182800,1018723000,85100,85100,85100,85100,0
|
|
20230720,182700,1018723000,85100,85100,85100,85100,0
|
|
20230720,182600,1018723000,85100,85100,85100,85100,0
|
|
20230720,182500,1018723000,85100,85100,85100,85100,0
|
|
20230720,182400,1018723000,85100,85100,85100,85100,0
|
|
20230720,182300,1018723000,85100,85100,85100,85100,0
|
|
20230720,182200,1018723000,85100,85100,85100,85100,0
|
|
20230720,182100,1018723000,85100,85100,85100,85100,0
|
|
20230720,182000,1018723000,85100,85100,85100,85100,0
|
|
20230720,181900,1018723000,85100,85100,85100,85100,0
|
|
20230720,181800,1018723000,85100,85100,85100,85100,0
|
|
20230720,181700,1018723000,85100,85100,85100,85100,0
|
|
20230720,181600,1018723000,85100,85100,85100,85100,0
|
|
20230720,181500,1018723000,85100,85100,85100,85100,0
|
|
20230720,181400,1018723000,85100,85100,85100,85100,0
|
|
20230720,181300,1018723000,85100,85100,85100,85100,0
|
|
20230720,181200,1018723000,85100,85100,85100,85100,0
|
|
20230720,181100,1018723000,85100,85100,85100,85100,0
|
|
20230720,181000,1018723000,85100,85100,85100,85100,0
|
|
20230720,180900,1018723000,85100,85100,85100,85100,0
|
|
20230720,180800,1018723000,85100,85100,85100,85100,0
|
|
20230720,180700,1018723000,85100,85100,85100,85100,0
|
|
20230720,180600,1018723000,85100,85100,85100,85100,0
|
|
20230720,180500,1018723000,85100,85100,85100,85100,0
|
|
20230720,180400,1018723000,85100,85100,85100,85100,0
|
|
20230720,180300,1018723000,85100,85100,85100,85100,0
|
|
20230720,180200,1018723000,85100,85100,85100,85100,0
|
|
20230720,180100,1018723000,85100,85100,85100,85100,329
|
|
20230720,180000,1018723000,85100,85100,85100,85100,0
|
|
20230720,175900,1018723000,85100,85100,85100,85100,0
|
|
20230720,175800,1018723000,85100,85100,85100,85100,0
|
|
20230720,175700,1018723000,85100,85100,85100,85100,0
|
|
20230720,175600,1018723000,85100,85100,85100,85100,0
|
|
20230720,175500,1018723000,85100,85100,85100,85100,0
|
|
20230720,175400,1018723000,85100,85100,85100,85100,0
|
|
20230720,175300,1018723000,85100,85100,85100,85100,0
|
|
20230720,175200,1018723000,85100,85100,85100,85100,0
|
|
20230720,175100,1018723000,85100,85100,85100,85100,0
|
|
20230720,175000,1018723000,85100,85100,85100,85100,0
|
|
20230720,174900,1018723000,85100,85100,85100,85100,0
|
|
20230720,174800,1018723000,85100,85100,85100,85100,0
|
|
20230720,174700,1018723000,85100,85100,85100,85100,0
|
|
20230720,174600,1018723000,85100,85100,85100,85100,0
|
|
20230720,174500,1018723000,85100,85100,85100,85100,0
|
|
20230720,174400,1018723000,85100,85100,85100,85100,0
|
|
20230720,174300,1018723000,85100,85100,85100,85100,0
|
|
20230720,174200,1018723000,85100,85100,85100,85100,0
|
|
20230720,174100,1018723000,85100,85100,85100,85100,0
|
|
20230720,174000,1018723000,85100,85100,85100,85100,0
|
|
20230720,173900,1018723000,85100,85100,85100,85100,0
|
|
20230720,173800,1018723000,85100,85100,85100,85100,0
|
|
20230720,173700,1018723000,85100,85100,85100,85100,0
|
|
20230720,173600,1018723000,85100,85100,85100,85100,0
|
|
20230720,173500,1018723000,85100,85100,85100,85100,0
|
|
20230720,173400,1018723000,85100,85100,85100,85100,0
|
|
20230720,173300,1018723000,85100,85100,85100,85100,0
|
|
20230720,173200,1018723000,85100,85100,85100,85100,0
|
|
20230720,173100,1018723000,85100,85100,85100,85100,329
|
|
20230720,173000,1018723000,85100,85100,85100,85100,0
|
|
20230720,172900,1018723000,85100,85100,85100,85100,0
|
|
20230720,172800,1018723000,85100,85100,85100,85100,0
|
|
20230720,172700,1018723000,85100,85100,85100,85100,0
|
|
20230720,172600,1018723000,85100,85100,85100,85100,0
|
|
20230720,172500,1018723000,85100,85100,85100,85100,0
|
|
20230720,172400,1018723000,85100,85100,85100,85100,0
|
|
20230720,172300,1018723000,85100,85100,85100,85100,0
|
|
20230720,172200,1018723000,85100,85100,85100,85100,0
|
|
20230720,172100,1018723000,85100,85100,85100,85100,0
|
|
20230720,172000,1018723000,85100,85100,85100,85100,0
|
|
20230720,171900,1018723000,85100,85100,85100,85100,0
|
|
20230720,171800,1018723000,85100,85100,85100,85100,0
|
|
20230720,171700,1018723000,85100,85100,85100,85100,0
|
|
20230720,171600,1018723000,85100,85100,85100,85100,0
|
|
20230720,171500,1018723000,85100,85100,85100,85100,0
|
|
20230720,171400,1018723000,85100,85100,85100,85100,0
|
|
20230720,171300,1018723000,85100,85100,85100,85100,0
|
|
20230720,171200,1018723000,85100,85100,85100,85100,0
|
|
20230720,171100,1018723000,85100,85100,85100,85100,0
|
|
20230720,171000,1018723000,85100,85100,85100,85100,0
|
|
20230720,170900,1018723000,85100,85100,85100,85100,0
|
|
20230720,170800,1018723000,85100,85100,85100,85100,0
|
|
20230720,170700,1018723000,85100,85100,85100,85100,0
|
|
20230720,170600,1018723000,85100,85100,85100,85100,0
|
|
20230720,170500,1018723000,85100,85100,85100,85100,0
|
|
20230720,170400,1018723000,85100,85100,85100,85100,0
|
|
20230720,170300,1018723000,85100,85100,85100,85100,0
|
|
20230720,170200,1018723000,85100,85100,85100,85100,0
|
|
20230720,170100,1018723000,85100,85100,85100,85100,329
|
|
20230720,170000,1018723000,85100,85100,85100,85100,0
|
|
20230720,165900,1018723000,85100,85100,85100,85100,0
|
|
20230720,165800,1018723000,85100,85100,85100,85100,0
|
|
20230720,165700,1018723000,85100,85100,85100,85100,0
|
|
20230720,165600,1018723000,85100,85100,85100,85100,0
|
|
20230720,165500,1018723000,85100,85100,85100,85100,0
|
|
20230720,165400,1018723000,85100,85100,85100,85100,0
|
|
20230720,165300,1018723000,85100,85100,85100,85100,0
|
|
20230720,165200,1018723000,85100,85100,85100,85100,0
|
|
20230720,165100,1018723000,85100,85100,85100,85100,0
|
|
20230720,165000,1018723000,85100,85100,85100,85100,0
|
|
20230720,164900,1018723000,85100,85100,85100,85100,0
|
|
20230720,164800,1018723000,85100,85100,85100,85100,0
|
|
20230720,164700,1018723000,85100,85100,85100,85100,0
|
|
20230720,164600,1018723000,85100,85100,85100,85100,0
|
|
20230720,164500,1018723000,85100,85100,85100,85100,0
|
|
20230720,164400,1018723000,85100,85100,85100,85100,0
|
|
20230720,164300,1018723000,85100,85100,85100,85100,0
|
|
20230720,164200,1018723000,85100,85100,85100,85100,0
|
|
20230720,164100,1018723000,85100,85100,85100,85100,0
|
|
20230720,164000,1018723000,85100,85100,85100,85100,0
|
|
20230720,163900,1018723000,85100,85100,85100,85100,0
|
|
20230720,163800,1018723000,85100,85100,85100,85100,0
|
|
20230720,163700,1018723000,85100,85100,85100,85100,0
|
|
20230720,163600,1018723000,85100,85100,85100,85100,0
|
|
20230720,163500,1018723000,85100,85100,85100,85100,0
|
|
20230720,163400,1018723000,85100,85100,85100,85100,0
|
|
20230720,163300,1018723000,85100,85100,85100,85100,0
|
|
20230720,163200,1018723000,85100,85100,85100,85100,0
|
|
20230720,163100,1018723000,85100,85100,85100,85100,329
|
|
20230720,163000,1018723000,85100,85100,85100,85100,0
|
|
20230720,162900,1018723000,85100,85100,85100,85100,0
|
|
20230720,162800,1018723000,85100,85100,85100,85100,0
|
|
20230720,162700,1018723000,85100,85100,85100,85100,0
|
|
20230720,162600,1018723000,85100,85100,85100,85100,0
|
|
20230720,162500,1018723000,85100,85100,85100,85100,0
|
|
20230720,162400,1018723000,85100,85100,85100,85100,0
|
|
20230720,162300,1018723000,85100,85100,85100,85100,0
|
|
20230720,162200,1018723000,85100,85100,85100,85100,0
|
|
20230720,162100,1018723000,85100,85100,85100,85100,0
|
|
20230720,162000,1018723000,85100,85100,85100,85100,0
|
|
20230720,161900,1018723000,85100,85100,85100,85100,0
|
|
20230720,161800,1018723000,85100,85100,85100,85100,0
|
|
20230720,161700,1018723000,85100,85100,85100,85100,0
|
|
20230720,161600,1018723000,85100,85100,85100,85100,0
|
|
20230720,161500,1018723000,85100,85100,85100,85100,0
|
|
20230720,161400,1018723000,85100,85100,85100,85100,0
|
|
20230720,161300,1018723000,85100,85100,85100,85100,0
|
|
20230720,161200,1018723000,85100,85100,85100,85100,0
|
|
20230720,161100,1018723000,85100,85100,85100,85100,0
|
|
20230720,161000,1018723000,85100,85100,85100,85100,0
|
|
20230720,160900,1018723000,85100,85100,85100,85100,0
|
|
20230720,160800,1018723000,85100,85100,85100,85100,0
|
|
20230720,160700,1018723000,85100,85100,85100,85100,0
|
|
20230720,160600,1018723000,85100,85100,85100,85100,0
|
|
20230720,160500,1018723000,85100,85100,85100,85100,0
|
|
20230720,160400,1018723000,85100,85100,85100,85100,0
|
|
20230720,160300,1018723000,85100,85100,85100,85100,0
|
|
20230720,160200,1018723000,85100,85100,85100,85100,0
|
|
20230720,160100,1018723000,85100,85100,85100,85100,329
|
|
20230720,160000,1018723000,85100,85100,85100,85100,0
|
|
20230720,155900,1018723000,85100,85100,85100,85100,0
|
|
20230720,155800,1018723000,85100,85100,85100,85100,0
|
|
20230720,155700,1018723000,85100,85100,85100,85100,0
|
|
20230720,155600,1018723000,85100,85100,85100,85100,0
|
|
20230720,155500,1018723000,85100,85100,85100,85100,0
|
|
20230720,155400,1018723000,85100,85100,85100,85100,0
|
|
20230720,155300,1018723000,85100,85100,85100,85100,0
|
|
20230720,155200,1018723000,85100,85100,85100,85100,0
|
|
20230720,155100,1018723000,85100,85100,85100,85100,0
|
|
20230720,155000,1018723000,85100,85100,85100,85100,0
|
|
20230720,154900,1018723000,85100,85100,85100,85100,0
|
|
20230720,154800,1018723000,85100,85100,85100,85100,0
|
|
20230720,154700,1018723000,85100,85100,85100,85100,0
|
|
20230720,154600,1018723000,85100,85100,85100,85100,0
|
|
20230720,154500,1018723000,85100,85100,85100,85100,0
|
|
20230720,154400,1018723000,85100,85100,85100,85100,0
|
|
20230720,154300,1018723000,85100,85100,85100,85100,0
|
|
20230720,154200,1018723000,85100,85100,85100,85100,0
|
|
20230720,154100,1018723000,85100,85100,85100,85100,0
|
|
20230720,154000,1018723000,85100,85100,85100,85100,0
|
|
20230720,153900,1018723000,85100,85100,85100,85100,0
|
|
20230720,153800,1018723000,85100,85100,85100,85100,0
|
|
20230720,153700,1018723000,85100,85100,85100,85100,0
|
|
20230720,153600,1018723000,85100,85100,85100,85100,0
|
|
20230720,153500,1018723000,85100,85100,85100,85100,0
|
|
20230720,153400,1018723000,85100,85100,85100,85100,0
|
|
20230720,153300,1018723000,85100,85100,85100,85100,0
|
|
20230720,153200,1018723000,85100,85100,85100,85100,0
|
|
20230720,153100,1018723000,85100,85100,85100,85100,329
|
|
20230720,153000,1018723000,85100,85100,85100,85100,329
|
|
20230720,152900,990725100,85000,85000,85000,85000,0
|
|
20230720,152800,990725100,85000,85000,85000,85000,0
|
|
20230720,152700,990725100,85000,85000,85000,85000,0
|
|
20230720,152600,990725100,85000,85000,85000,85000,0
|
|
20230720,152500,990725100,85000,85000,85000,85000,0
|
|
20230720,152400,990725100,85000,85000,85000,85000,0
|
|
20230720,152300,990725100,85000,85000,85000,85000,0
|
|
20230720,152200,990725100,85000,85000,85000,85000,0
|
|
20230720,152100,990725100,85000,85000,85000,85000,0
|
|
20230720,152000,990725100,85000,85000,85000,85000,0
|
|
20230720,151900,990725100,85000,85000,85100,84500,163
|
|
20230720,151800,976890200,85000,85000,85000,84700,132
|
|
20230720,151700,965685500,85000,85100,85100,84900,166
|
|
20230720,151600,951575500,85100,85100,85100,85000,160
|
|
20230720,151500,937959900,85100,85200,85200,84800,220
|
|
20230720,151400,919223900,85100,85100,85100,84800,126
|
|
20230720,151300,908513900,84600,85100,85200,84600,128
|
|
20230720,151200,897628400,85000,84900,85000,84600,215
|
|
20230720,151100,879380900,84600,84700,85000,84600,203
|
|
20230720,151000,862160100,84700,84400,84900,84400,310
|
|
20230720,150900,835916400,84300,84000,84500,84000,460
|
|
20230720,150800,797134300,84000,83900,84000,83800,153
|
|
20230720,150700,784285300,83500,83800,83900,83500,166
|
|
20230720,150600,770363500,83800,83700,83800,83700,94
|
|
20230720,150500,762486500,83800,83700,83800,83700,215
|
|
20230720,150400,744490900,83700,83600,83700,83500,162
|
|
20230720,150300,730947900,83500,83500,83600,83500,45
|
|
20230720,150200,727186500,83600,83600,83600,83500,7
|
|
20230720,150100,726601400,83500,83600,83600,83400,22
|
|
20230720,150000,724764900,83400,83500,83600,83400,9
|
|
20230720,145900,724013700,83500,83500,83600,83500,212
|
|
20230720,145800,706311300,83600,83500,83600,83500,7
|
|
20230720,145700,705726600,83600,83600,83600,83600,8
|
|
20230720,145600,705057800,83600,83500,83600,83500,13
|
|
20230720,145500,703971100,83600,83600,83600,83600,2
|
|
20230720,145400,703803900,83500,83500,83600,83500,10
|
|
20230720,145300,702968500,83600,83600,83600,83600,11
|
|
20230720,145200,702048900,83500,83500,83500,83500,1
|
|
20230720,145100,701965400,83500,83500,83600,83500,26
|
|
20230720,145000,699793500,83600,83500,83600,83500,2
|
|
20230720,144900,699626400,83600,83600,83600,83600,4
|
|
20230720,144800,699292000,83600,83500,83600,83500,17
|
|
20230720,144700,697871400,83600,83600,83600,83600,3
|
|
20230720,144600,697620600,83600,83500,83600,83500,6
|
|
20230720,144500,697119100,83600,83600,83600,83500,14
|
|
20230720,144400,695949200,83500,83600,83600,83500,3
|
|
20230720,144300,695698500,83600,83600,83600,83600,11
|
|
20230720,144200,694778900,83600,83600,83600,83500,11
|
|
20230720,144100,693859900,83600,83600,83600,83600,0
|
|
20230720,144000,693859900,83600,83500,83600,83400,239
|
|
20230720,143900,673902600,83500,83500,83600,83500,39
|
|
20230720,143800,670645900,83600,83500,83600,83500,6
|
|
20230720,143700,670144400,83600,83600,83600,83600,13
|
|
20230720,143600,669057600,83600,83500,83600,83500,2
|
|
20230720,143500,668890500,83500,83600,83600,83500,20
|
|
20230720,143400,667219000,83600,83600,83600,83600,5
|
|
20230720,143300,666801000,83600,83600,83600,83600,6
|
|
20230720,143200,666299400,83500,83600,83600,83500,15
|
|
20230720,143100,665045900,83600,83600,83600,83600,1
|
|
20230720,143000,664962300,83600,83600,83600,83600,5
|
|
20230720,142900,664544300,83600,83600,83600,83500,26
|
|
20230720,142800,662371200,83600,83600,83600,83600,13
|
|
20230720,142700,661284400,83600,83600,83600,83600,22
|
|
20230720,142600,659445200,83500,83600,83600,83500,10
|
|
20230720,142500,658609700,83600,83600,83600,83600,13
|
|
20230720,142400,657522900,83600,83600,83600,83600,7
|
|
20230720,142300,656937700,83500,83600,83600,83500,14
|
|
20230720,142200,655767800,83600,83600,83600,83600,7
|
|
20230720,142100,655182600,83600,83600,83600,83600,16
|
|
20230720,142000,653845000,83600,83600,83600,83600,9
|
|
20230720,141900,653092600,83500,83600,83600,83500,13
|
|
20230720,141800,652006200,83600,83600,83600,83600,23
|
|
20230720,141700,650083400,83600,83500,83600,83500,17
|
|
20230720,141600,648663200,83600,83600,83600,83500,49
|
|
20230720,141500,644568400,83600,83600,83600,83600,11
|
|
20230720,141400,643648800,83600,83600,83600,83600,18
|
|
20230720,141300,642144000,83500,83600,83600,83500,30
|
|
20230720,141200,639637600,83600,83600,83600,83600,16
|
|
20230720,141100,638300000,83600,83600,83600,83600,15
|
|
20230720,141000,637046000,83600,83600,83600,83500,13
|
|
20230720,140900,635959700,83600,83600,83600,83600,24
|
|
20230720,140800,633953300,83600,83600,83600,83600,41
|
|
20230720,140700,630525700,83600,83600,83600,83500,26
|
|
20230720,140600,628352600,83600,83600,83600,83600,5
|
|
20230720,140500,627934600,83600,83600,83600,83600,29
|
|
20230720,140400,625510200,83600,83600,83600,83500,13
|
|
20230720,140300,624423900,83600,83600,83600,83600,22
|
|
20230720,140200,622584700,83600,83600,83600,83600,7
|
|
20230720,140100,621999500,83600,83600,83600,83400,130
|
|
20230720,140000,611144000,83500,83600,83600,83500,56
|
|
20230720,135900,606466800,83600,83600,83600,83600,7
|
|
20230720,135800,605881600,83600,83600,83600,83600,9
|
|
20230720,135700,605129200,83600,83500,83600,83500,16
|
|
20230720,135600,603792200,83600,83600,83600,83600,11
|
|
20230720,135500,602872600,83600,83600,83600,83600,14
|
|
20230720,135400,601702200,83600,83600,83600,83500,23
|
|
20230720,135300,599779900,83600,83600,83600,83600,2
|
|
20230720,135200,599612700,83600,83600,83600,83600,19
|
|
20230720,135100,598024300,83500,83700,83700,83500,19
|
|
20230720,135000,596436000,83600,83600,83700,83600,74
|
|
20230720,134900,590249400,83600,83600,83600,83600,21
|
|
20230720,134800,588493800,83600,83700,83700,83600,36
|
|
20230720,134700,585483700,83700,83600,83700,83600,52
|
|
20230720,134600,581135200,83700,83600,83700,83600,10
|
|
20230720,134500,580298700,83600,83600,83700,83600,17
|
|
20230720,134400,578876600,83700,83700,83700,83700,13
|
|
20230720,134300,577788500,83700,83700,83700,83700,14
|
|
20230720,134200,576616700,83600,83600,83600,83600,1
|
|
20230720,134100,576533100,83700,83700,83700,83600,23
|
|
20230720,134000,574608500,83600,83700,83700,83600,41
|
|
20230720,133900,571180400,83700,83700,83700,83700,6
|
|
20230720,133800,570678200,83700,83700,83700,83600,21
|
|
20230720,133700,568920900,83600,83600,83600,83600,1
|
|
20230720,133600,568837300,83700,83600,83700,83600,37
|
|
20230720,133500,565742500,83500,83700,83700,83500,10
|
|
20230720,133400,564906500,83600,83700,83700,83600,30
|
|
20230720,133300,562398400,83700,83700,83700,83600,13
|
|
20230720,133200,561310400,83700,83700,83700,83500,23
|
|
20230720,133100,559387900,83700,83600,83700,83600,5
|
|
20230720,133000,558969600,83700,83600,83700,83600,22
|
|
20230720,132900,557129600,83500,83500,83500,83500,6
|
|
20230720,132800,556628600,83600,83600,83600,83600,12
|
|
20230720,132700,555625400,83600,83600,83600,83600,15
|
|
20230720,132600,554371400,83600,83700,83700,83600,10
|
|
20230720,132500,553535100,83700,83600,83700,83600,24
|
|
20230720,132400,551527300,83600,83700,83700,83600,6
|
|
20230720,132300,551025200,83600,83700,83700,83600,20
|
|
20230720,132200,549351300,83700,83700,83700,83600,28
|
|
20230720,132100,547008300,83700,83700,83700,83600,17
|
|
20230720,132000,545585500,83700,83700,83700,83700,4
|
|
20230720,131900,545250700,83600,83700,83700,83600,11
|
|
20230720,131800,544330500,83600,83700,83700,83600,9
|
|
20230720,131700,543577300,83700,83600,83700,83600,5
|
|
20230720,131600,543158900,83700,83600,83700,83600,23
|
|
20230720,131500,541234500,83600,83600,83700,83600,7
|
|
20230720,131400,540648900,83600,83700,83700,83600,7
|
|
20230720,131300,540063100,83500,83700,83700,83500,13
|
|
20230720,131200,538976200,83700,83700,83700,83500,35
|
|
20230720,131100,536047900,83700,83500,83700,83500,6
|
|
20230720,131000,535545900,83700,83600,83700,83600,13
|
|
20230720,130900,534458600,83700,83600,83700,83600,11
|
|
20230720,130800,533538500,83700,83600,83700,83600,10
|
|
20230720,130700,532701800,83500,83500,83700,83500,11
|
|
20230720,130600,531782300,83700,83600,83700,83500,18
|
|
20230720,130500,530277000,83700,83500,83700,83500,7
|
|
20230720,130400,529691300,83600,83600,83600,83600,4
|
|
20230720,130300,529356900,83500,83600,83600,83500,31
|
|
20230720,130200,526765900,83600,83600,83600,83600,6
|
|
20230720,130100,526264300,83600,83500,83600,83500,59
|
|
20230720,130000,521337200,83500,83700,83800,83500,49
|
|
20230720,125900,517239200,83800,83700,83800,83700,5
|
|
20230720,125800,516820300,83700,83800,83800,83700,6
|
|
20230720,125700,516317600,83800,83800,83800,83700,14
|
|
20230720,125600,515145000,83600,83800,83800,83600,7
|
|
20230720,125500,514558600,83800,83800,83800,83700,16
|
|
20230720,125400,513218000,83800,83800,83800,83700,46
|
|
20230720,125300,509364800,83800,83600,83800,83600,23
|
|
20230720,125200,507438600,83600,83600,83800,83600,8
|
|
20230720,125100,506768600,83800,83400,83900,83400,540
|
|
20230720,125000,461664100,83400,83300,83400,83300,111
|
|
20230720,124900,452415400,83300,83300,83300,83300,33
|
|
20230720,124800,449666500,83200,83200,83300,83100,129
|
|
20230720,124700,438933600,83200,83200,83200,83200,4
|
|
20230720,124600,438600800,83200,83200,83200,83200,20
|
|
20230720,124500,436936800,83100,83100,83100,83100,4
|
|
20230720,124400,436604400,83100,83200,83200,83100,10
|
|
20230720,124300,435772900,83200,83200,83200,83200,16
|
|
20230720,124200,434441700,83200,83200,83200,83200,4
|
|
20230720,124100,434108900,83100,83200,83200,83100,20
|
|
20230720,124000,432445400,83200,83200,83200,83200,8
|
|
20230720,123900,431779800,83200,83200,83200,83200,14
|
|
20230720,123800,430615000,83100,83200,83200,83100,12
|
|
20230720,123700,429617000,83100,83200,83200,83100,14
|
|
20230720,123600,428452600,83200,83200,83200,83200,6
|
|
20230720,123500,427953400,83200,83100,83200,83100,99
|
|
20230720,123400,419725900,83200,83200,83200,83100,22
|
|
20230720,123300,417896500,83200,83200,83200,83200,7
|
|
20230720,123200,417314100,83200,83200,83200,83100,20
|
|
20230720,123100,415650600,83200,83200,83200,83200,5
|
|
20230720,123000,415234600,83200,83200,83200,83200,20
|
|
20230720,122900,413570600,83200,83200,83200,83100,7
|
|
20230720,122800,412988700,83200,83200,83200,83200,17
|
|
20230720,122700,411574300,83200,83200,83200,83200,8
|
|
20230720,122600,410908700,83200,83200,83200,83200,9
|
|
20230720,122500,410159900,83100,83200,83200,83100,9
|
|
20230720,122400,409411600,83200,83200,83200,83200,8
|
|
20230720,122300,408746000,83200,83200,83200,83200,15
|
|
20230720,122200,407498000,83100,83200,83200,83100,16
|
|
20230720,122100,406167500,83200,83200,83200,83200,10
|
|
20230720,122000,405335500,83200,83100,83200,83100,18
|
|
20230720,121900,403839100,83100,83200,83200,83100,39
|
|
20230720,121800,400595900,83200,83200,83200,83200,0
|
|
20230720,121700,400595900,83200,83200,83200,83200,15
|
|
20230720,121600,399347900,83200,83100,83200,83100,8
|
|
20230720,121500,398682800,83200,83200,83200,83100,17
|
|
20230720,121400,397268500,83200,83200,83200,83200,11
|
|
20230720,121300,396353300,83200,83100,83200,83100,257
|
|
20230720,121200,374996300,83200,83200,83200,83200,12
|
|
20230720,121100,373997900,83200,83200,83200,83200,12
|
|
20230720,121000,372999500,83200,83100,83200,83100,17
|
|
20230720,120900,371585600,83200,83200,83200,83200,5
|
|
20230720,120800,371169600,83200,83200,83200,83200,16
|
|
20230720,120700,369838400,83200,83200,83200,83200,6
|
|
20230720,120600,369339200,83100,83200,83200,83100,23
|
|
20230720,120500,367426100,83200,83200,83200,83100,22
|
|
20230720,120400,365597700,83200,83200,83200,83200,18
|
|
20230720,120300,364100100,83100,83200,83200,83100,16
|
|
20230720,120200,362769400,83200,83200,83200,83200,1
|
|
20230720,120100,362686200,83200,83200,83200,83200,19
|
|
20230720,120000,361105400,83300,83300,83300,83200,15
|
|
20230720,115900,359856400,83300,83200,83300,83200,7
|
|
20230720,115800,359273800,83300,83300,83300,83300,12
|
|
20230720,115700,358274200,83300,83200,83300,83200,14
|
|
20230720,115600,357108500,83300,83300,83300,83300,4
|
|
20230720,115500,356775300,83300,83300,83300,83300,10
|
|
20230720,115400,355942300,83200,83200,83300,83200,15
|
|
20230720,115300,354694100,83300,83300,83300,83200,16
|
|
20230720,115200,353361400,83300,83200,83300,83200,13
|
|
20230720,115100,352278600,83200,83100,83200,83100,49
|
|
20230720,115000,348202300,83200,83200,83200,83200,16
|
|
20230720,114900,346871100,83200,83200,83200,83200,13
|
|
20230720,114800,345789500,83200,83200,83200,83200,15
|
|
20230720,114700,344541500,83100,83100,83200,83100,46
|
|
20230720,114600,340715000,83200,83200,83200,83200,1
|
|
20230720,114500,340631800,83100,83100,83100,83100,44
|
|
20230720,114400,336975400,83100,83100,83100,83000,26
|
|
20230720,114300,334815300,83100,83000,83100,83000,6
|
|
20230720,114200,334317100,83000,83100,83100,83000,22
|
|
20230720,114100,332489600,83100,83100,83100,83100,44
|
|
20230720,114000,328833200,83200,83100,83200,83100,29
|
|
20230720,113900,326422700,83100,83100,83200,83100,85
|
|
20230720,113800,319357200,83100,83100,83100,83100,10
|
|
20230720,113700,318526200,83200,83100,83200,83100,14
|
|
20230720,113600,317361500,83200,83100,83200,83100,32
|
|
20230720,113500,314701300,83100,83000,83200,83000,17
|
|
20230720,113400,313289300,83000,83100,83200,83000,122
|
|
20230720,113300,303150900,83100,83100,83100,83000,20
|
|
20230720,113200,301489200,83100,82900,83100,82900,16
|
|
20230720,113100,300161400,83000,83000,83000,82900,23
|
|
20230720,113000,298252500,83000,83000,83100,83000,37
|
|
20230720,112900,295181300,83000,83000,83000,83000,7
|
|
20230720,112800,294600300,83000,82900,83000,82900,35
|
|
20230720,112700,291697300,82800,83000,83000,82800,16
|
|
20230720,112600,290371600,83000,82900,83000,82900,57
|
|
20230720,112500,285641300,82900,83000,83000,82900,43
|
|
20230720,112400,282072900,82800,82900,82900,82800,14
|
|
20230720,112300,280912400,82900,82900,82900,82900,11
|
|
20230720,112200,280000500,82900,82900,82900,82800,16
|
|
20230720,112100,278674600,82900,82900,82900,82900,4
|
|
20230720,112000,278343000,82900,82900,82900,82900,13
|
|
20230720,111900,277265300,82900,82900,82900,82800,15
|
|
20230720,111800,276022200,82900,82900,82900,82900,8
|
|
20230720,111700,275359000,82900,82900,82900,82900,17
|
|
20230720,111600,273949700,82900,82800,82900,82800,7
|
|
20230720,111500,273369900,82900,82900,82900,82900,21
|
|
20230720,111400,271629000,82900,83000,83000,82900,8
|
|
20230720,111300,270965700,83000,82900,83000,82900,26
|
|
20230720,111200,268809000,82900,82900,82900,82900,8
|
|
20230720,111100,268145800,82900,82900,82900,82900,2
|
|
20230720,111000,267980000,82900,82700,82900,82700,11
|
|
20230720,110900,267068300,82700,82900,83000,82700,22
|
|
20230720,110800,265245100,82900,82900,82900,82900,1
|
|
20230720,110700,265162200,83000,82700,83000,82600,431
|
|
20230720,110600,229511300,82700,82700,82700,82600,22
|
|
20230720,110500,227692700,82700,82600,82700,82600,2
|
|
20230720,110400,227527400,82700,82700,82700,82700,32
|
|
20230720,110300,224881000,82600,82600,82700,82600,8
|
|
20230720,110200,224220000,82700,82700,82700,82600,61
|
|
20230720,110100,219175400,82600,82700,82700,82600,6
|
|
20230720,110000,218679300,82700,82600,82700,82600,19
|
|
20230720,105900,217108700,82700,82700,82700,82700,12
|
|
20230720,105800,216116300,82700,82700,82700,82600,9
|
|
20230720,105700,215372300,82700,82600,82700,82600,14
|
|
20230720,105600,214215100,82700,82600,82700,82600,17
|
|
20230720,105500,212810000,82700,82600,82700,82600,12
|
|
20230720,105400,211817800,82700,82600,82700,82600,16
|
|
20230720,105300,210495100,82600,82700,82700,82600,16
|
|
20230720,105200,209172000,82600,82700,82700,82600,3
|
|
20230720,105100,208924000,82700,82600,82700,82600,17
|
|
20230720,105000,207518900,82500,82700,82700,82500,11
|
|
20230720,104900,206610400,82700,82700,82700,82700,1
|
|
20230720,104800,206527700,82500,82600,82600,82500,11
|
|
20230720,104700,205619200,82500,82600,82600,82500,8
|
|
20230720,104600,204958900,82600,82600,82600,82500,11
|
|
20230720,104500,204050500,82600,82600,82600,82600,8
|
|
20230720,104400,203389700,82500,82600,82600,82500,7
|
|
20230720,104300,202812000,82600,82600,82600,82600,9
|
|
20230720,104200,202068600,82600,82600,82600,82600,7
|
|
20230720,104100,201490400,82600,82500,82600,82500,6
|
|
20230720,104000,200995300,82600,82500,82600,82500,10
|
|
20230720,103900,200169500,82500,82700,82700,82500,6
|
|
20230720,103800,199673500,82700,82700,82700,82500,13
|
|
20230720,103700,198599400,82500,82700,82700,82500,6
|
|
20230720,103600,198103400,82700,82700,82700,82500,4
|
|
20230720,103500,197772800,82700,82500,82700,82500,14
|
|
20230720,103400,196616400,82700,82500,82700,82500,7
|
|
20230720,103300,196037700,82600,82600,82600,82600,0
|
|
20230720,103200,196037700,82600,82700,82700,82600,10
|
|
20230720,103100,195211200,82500,82600,82700,82500,11
|
|
20230720,103000,194303100,82600,82600,82600,82600,7
|
|
20230720,102900,193724900,82600,82600,82600,82600,7
|
|
20230720,102800,193146700,82500,82500,82500,82500,5
|
|
20230720,102700,192734200,82600,82600,82600,82600,10
|
|
20230720,102600,191908200,82500,82400,82500,82400,6
|
|
20230720,102500,191413300,82400,82400,82400,82400,7
|
|
20230720,102400,190836500,82600,82600,82700,82400,144
|
|
20230720,102300,178957200,82600,82700,82700,82600,27
|
|
20230720,102200,176726600,82600,82700,82700,82500,14
|
|
20230720,102100,175570100,82700,82500,82700,82500,18
|
|
20230720,102000,174084100,82700,82700,82700,82700,3
|
|
20230720,101900,173836000,82700,82600,82700,82500,21
|
|
20230720,101800,172100000,82700,82900,82900,82700,6
|
|
20230720,101700,171602800,83000,83000,83000,83000,0
|
|
20230720,101600,171602800,83000,82600,83000,82600,18
|
|
20230720,101500,170110800,83000,82500,83000,82500,105
|
|
20230720,101400,161421200,82400,82400,82400,82400,3
|
|
20230720,101300,161174000,82400,82400,82400,82400,6
|
|
20230720,101200,160679600,82400,82600,82600,82400,6
|
|
20230720,101100,160184200,82300,82500,82500,82300,8
|
|
20230720,101000,159524400,82200,82600,82600,82200,40
|
|
20230720,100900,156233100,82400,82600,82600,82400,6
|
|
20230720,100800,155738500,82600,82500,82600,82500,14
|
|
20230720,100700,154582700,82500,82500,82500,82500,4
|
|
20230720,100600,154252700,82500,82200,82500,82200,57
|
|
20230720,100500,149559400,82200,82300,82300,82200,24
|
|
20230720,100400,147586000,82100,82000,82100,82000,59
|
|
20230720,100300,142747500,82000,82000,82000,81600,11
|
|
20230720,100200,141847500,82000,81800,82000,81800,167
|
|
20230720,100100,128178500,81600,81800,81800,81600,2
|
|
20230720,100000,128015100,81800,81400,81800,81400,15
|
|
20230720,095900,126792300,81500,81500,81500,81500,2
|
|
20230720,095800,126629300,81400,81400,81400,81400,0
|
|
20230720,095700,126629300,81400,81400,81400,81400,5
|
|
20230720,095600,126222300,81500,81500,81500,81500,9
|
|
20230720,095500,125488800,81500,81500,81500,81500,2
|
|
20230720,095400,125325800,81400,81500,81500,81400,11
|
|
20230720,095300,124430200,81300,81300,81300,81300,5
|
|
20230720,095200,124023700,81300,81300,81300,81300,0
|
|
20230720,095100,124023700,81300,81300,81300,81300,0
|
|
20230720,095000,124023700,81300,81400,81400,81300,34
|
|
20230720,094900,121256600,81400,81400,81400,81400,3
|
|
20230720,094800,121012400,81400,81400,81400,81400,0
|
|
20230720,094700,121012400,81400,81400,81400,81400,18
|
|
20230720,094600,119547200,81400,81400,81400,81400,0
|
|
20230720,094500,119547200,81400,81400,81400,81400,2
|
|
20230720,094400,119384400,81400,81400,81400,81400,9
|
|
20230720,094300,118651800,81300,81300,81300,81300,0
|
|
20230720,094200,118651800,81300,81300,81300,81300,0
|
|
20230720,094100,118651800,81300,81400,81500,81300,101
|
|
20230720,094000,110429900,81300,81500,81500,81300,22
|
|
20230720,093900,108639000,81500,81500,81500,81500,10
|
|
20230720,093800,107824000,81400,81400,81400,81200,62
|
|
20230720,093700,102778200,81300,81600,81600,81000,588
|
|
20230720,093600,55033900,81700,81800,81800,81700,57
|
|
20230720,093500,50376600,81800,81800,81800,81800,42
|
|
20230720,093400,46941000,81800,81900,81900,81800,88
|
|
20230720,093300,39734500,81900,81900,81900,81900,2
|
|
20230720,093200,39570700,81900,82000,82000,81900,21
|
|
20230720,093100,37850700,82000,82100,82100,82000,7
|
|
20230720,093000,37276600,82000,81900,82000,81900,14
|
|
20230720,092900,36128700,82000,82100,82100,82000,23
|
|
20230720,092800,34241800,82100,82200,82200,82100,15
|
|
20230720,092700,33009300,82300,82400,82400,82300,41
|
|
20230720,092600,29631500,82400,82300,82400,82300,25
|
|
20230720,092500,27573800,82300,82300,82300,82300,5
|
|
20230720,092400,27162300,82400,82300,82400,82300,13
|
|
20230720,092300,26091200,82400,82300,82400,82300,4
|
|
20230720,092200,25761900,82300,82300,82300,82300,4
|
|
20230720,092100,25432700,82300,82300,82300,82300,5
|
|
20230720,092000,25021200,82200,82200,82200,82100,5
|
|
20230720,091900,24610500,82100,82100,82100,82100,18
|
|
20230720,091800,23132700,82100,82100,82100,82100,3
|
|
20230720,091700,22886400,82200,82200,82200,82200,0
|
|
20230720,091600,22886400,82200,82200,82200,82200,2
|
|
20230720,091500,22722000,82100,82100,82100,82100,8
|
|
20230720,091400,22065200,82100,82100,82100,82100,0
|
|
20230720,091300,22065200,82100,82100,82100,82100,0
|
|
20230720,091200,22065200,82100,82100,82200,82100,36
|
|
20230720,091100,19109500,82000,82000,82000,82000,9
|
|
20230720,091000,18371500,82100,82100,82100,82100,2
|
|
20230720,090900,18207300,82000,82000,82000,82000,28
|
|
20230720,090800,15911300,82000,82000,82000,82000,0
|
|
20230720,090700,15911300,82000,82000,82000,82000,20
|
|
20230720,090600,14271300,81800,82000,82000,81800,6
|
|
20230720,090500,13780300,82000,82000,82000,82000,0
|
|
20230720,090400,13780300,82000,82000,82000,82000,10
|
|
20230720,090300,12960300,82000,81800,82000,81800,40
|
|
20230720,090200,9681100,82000,82000,82000,82000,67
|
|
20230720,090100,4187100,82100,82100,82100,82100,0
|
|
20230720,090000,4187100,82100,82100,82100,82100,51
|