583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,183900,3730205600,67100,67100,67100,67100,0
|
|
20230714,183800,3730205600,67100,67100,67100,67100,0
|
|
20230714,183700,3730205600,67100,67100,67100,67100,0
|
|
20230714,183600,3730205600,67100,67100,67100,67100,0
|
|
20230714,183500,3730205600,67100,67100,67100,67100,0
|
|
20230714,183400,3730205600,67100,67100,67100,67100,0
|
|
20230714,183300,3730205600,67100,67100,67100,67100,0
|
|
20230714,183200,3730205600,67100,67100,67100,67100,0
|
|
20230714,183100,3730205600,67100,67100,67100,67100,0
|
|
20230714,183000,3730205600,67100,67100,67100,67100,0
|
|
20230714,182900,3730205600,67100,67100,67100,67100,0
|
|
20230714,182800,3730205600,67100,67100,67100,67100,0
|
|
20230714,182700,3730205600,67100,67100,67100,67100,0
|
|
20230714,182600,3730205600,67100,67100,67100,67100,0
|
|
20230714,182500,3730205600,67100,67100,67100,67100,0
|
|
20230714,182400,3730205600,67100,67100,67100,67100,0
|
|
20230714,182300,3730205600,67100,67100,67100,67100,0
|
|
20230714,182200,3730205600,67100,67100,67100,67100,0
|
|
20230714,182100,3730205600,67100,67100,67100,67100,0
|
|
20230714,182000,3730205600,67100,67100,67100,67100,0
|
|
20230714,181900,3730205600,67100,67100,67100,67100,0
|
|
20230714,181800,3730205600,67100,67100,67100,67100,0
|
|
20230714,181700,3730205600,67100,67100,67100,67100,0
|
|
20230714,181600,3730205600,67100,67100,67100,67100,0
|
|
20230714,181500,3730205600,67100,67100,67100,67100,0
|
|
20230714,181400,3730205600,67100,67100,67100,67100,0
|
|
20230714,181300,3730205600,67100,67100,67100,67100,0
|
|
20230714,181200,3730205600,67100,67100,67100,67100,0
|
|
20230714,181100,3730205600,67100,67100,67100,67100,0
|
|
20230714,181000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,180900,3730205600,67100,67100,67100,67100,0
|
|
20230714,180800,3730205600,67100,67100,67100,67100,0
|
|
20230714,180700,3730205600,67100,67100,67100,67100,0
|
|
20230714,180600,3730205600,67100,67100,67100,67100,0
|
|
20230714,180500,3730205600,67100,67100,67100,67100,0
|
|
20230714,180400,3730205600,67100,67100,67100,67100,0
|
|
20230714,180300,3730205600,67100,67100,67100,67100,0
|
|
20230714,180200,3730205600,67100,67100,67100,67100,0
|
|
20230714,180100,3730205600,67100,67100,67100,67100,0
|
|
20230714,180000,3730205600,67100,67100,67100,67100,0
|
|
20230714,175900,3730205600,67100,67100,67100,67100,0
|
|
20230714,175800,3730205600,67100,67100,67100,67100,0
|
|
20230714,175700,3730205600,67100,67100,67100,67100,0
|
|
20230714,175600,3730205600,67100,67100,67100,67100,0
|
|
20230714,175500,3730205600,67100,67100,67100,67100,0
|
|
20230714,175400,3730205600,67100,67100,67100,67100,0
|
|
20230714,175300,3730205600,67100,67100,67100,67100,0
|
|
20230714,175200,3730205600,67100,67100,67100,67100,0
|
|
20230714,175100,3730205600,67100,67100,67100,67100,0
|
|
20230714,175000,3730205600,67100,67100,67100,67100,0
|
|
20230714,174900,3730205600,67100,67100,67100,67100,0
|
|
20230714,174800,3730205600,67100,67100,67100,67100,0
|
|
20230714,174700,3730205600,67100,67100,67100,67100,0
|
|
20230714,174600,3730205600,67100,67100,67100,67100,0
|
|
20230714,174500,3730205600,67100,67100,67100,67100,0
|
|
20230714,174400,3730205600,67100,67100,67100,67100,0
|
|
20230714,174300,3730205600,67100,67100,67100,67100,0
|
|
20230714,174200,3730205600,67100,67100,67100,67100,0
|
|
20230714,174100,3730205600,67100,67100,67100,67100,0
|
|
20230714,174000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,173900,3730205600,67100,67100,67100,67100,0
|
|
20230714,173800,3730205600,67100,67100,67100,67100,0
|
|
20230714,173700,3730205600,67100,67100,67100,67100,0
|
|
20230714,173600,3730205600,67100,67100,67100,67100,0
|
|
20230714,173500,3730205600,67100,67100,67100,67100,0
|
|
20230714,173400,3730205600,67100,67100,67100,67100,0
|
|
20230714,173300,3730205600,67100,67100,67100,67100,0
|
|
20230714,173200,3730205600,67100,67100,67100,67100,0
|
|
20230714,173100,3730205600,67100,67100,67100,67100,0
|
|
20230714,173000,3730205600,67100,67100,67100,67100,0
|
|
20230714,172900,3730205600,67100,67100,67100,67100,0
|
|
20230714,172800,3730205600,67100,67100,67100,67100,0
|
|
20230714,172700,3730205600,67100,67100,67100,67100,0
|
|
20230714,172600,3730205600,67100,67100,67100,67100,0
|
|
20230714,172500,3730205600,67100,67100,67100,67100,0
|
|
20230714,172400,3730205600,67100,67100,67100,67100,0
|
|
20230714,172300,3730205600,67100,67100,67100,67100,0
|
|
20230714,172200,3730205600,67100,67100,67100,67100,0
|
|
20230714,172100,3730205600,67100,67100,67100,67100,0
|
|
20230714,172000,3730205600,67100,67100,67100,67100,0
|
|
20230714,171900,3730205600,67100,67100,67100,67100,0
|
|
20230714,171800,3730205600,67100,67100,67100,67100,0
|
|
20230714,171700,3730205600,67100,67100,67100,67100,0
|
|
20230714,171600,3730205600,67100,67100,67100,67100,0
|
|
20230714,171500,3730205600,67100,67100,67100,67100,0
|
|
20230714,171400,3730205600,67100,67100,67100,67100,0
|
|
20230714,171300,3730205600,67100,67100,67100,67100,0
|
|
20230714,171200,3730205600,67100,67100,67100,67100,0
|
|
20230714,171100,3730205600,67100,67100,67100,67100,0
|
|
20230714,171000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,170900,3730205600,67100,67100,67100,67100,0
|
|
20230714,170800,3730205600,67100,67100,67100,67100,0
|
|
20230714,170700,3730205600,67100,67100,67100,67100,0
|
|
20230714,170600,3730205600,67100,67100,67100,67100,0
|
|
20230714,170500,3730205600,67100,67100,67100,67100,0
|
|
20230714,170400,3730205600,67100,67100,67100,67100,0
|
|
20230714,170300,3730205600,67100,67100,67100,67100,0
|
|
20230714,170200,3730205600,67100,67100,67100,67100,0
|
|
20230714,170100,3730205600,67100,67100,67100,67100,0
|
|
20230714,170000,3730205600,67100,67100,67100,67100,0
|
|
20230714,165900,3730205600,67100,67100,67100,67100,0
|
|
20230714,165800,3730205600,67100,67100,67100,67100,0
|
|
20230714,165700,3730205600,67100,67100,67100,67100,0
|
|
20230714,165600,3730205600,67100,67100,67100,67100,0
|
|
20230714,165500,3730205600,67100,67100,67100,67100,0
|
|
20230714,165400,3730205600,67100,67100,67100,67100,0
|
|
20230714,165300,3730205600,67100,67100,67100,67100,0
|
|
20230714,165200,3730205600,67100,67100,67100,67100,0
|
|
20230714,165100,3730205600,67100,67100,67100,67100,0
|
|
20230714,165000,3730205600,67100,67100,67100,67100,0
|
|
20230714,164900,3730205600,67100,67100,67100,67100,0
|
|
20230714,164800,3730205600,67100,67100,67100,67100,0
|
|
20230714,164700,3730205600,67100,67100,67100,67100,0
|
|
20230714,164600,3730205600,67100,67100,67100,67100,0
|
|
20230714,164500,3730205600,67100,67100,67100,67100,0
|
|
20230714,164400,3730205600,67100,67100,67100,67100,0
|
|
20230714,164300,3730205600,67100,67100,67100,67100,0
|
|
20230714,164200,3730205600,67100,67100,67100,67100,0
|
|
20230714,164100,3730205600,67100,67100,67100,67100,0
|
|
20230714,164000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,163900,3730205600,67100,67100,67100,67100,0
|
|
20230714,163800,3730205600,67100,67100,67100,67100,0
|
|
20230714,163700,3730205600,67100,67100,67100,67100,0
|
|
20230714,163600,3730205600,67100,67100,67100,67100,0
|
|
20230714,163500,3730205600,67100,67100,67100,67100,0
|
|
20230714,163400,3730205600,67100,67100,67100,67100,0
|
|
20230714,163300,3730205600,67100,67100,67100,67100,0
|
|
20230714,163200,3730205600,67100,67100,67100,67100,0
|
|
20230714,163100,3730205600,67100,67100,67100,67100,0
|
|
20230714,163000,3730205600,67100,67100,67100,67100,0
|
|
20230714,162900,3730205600,67100,67100,67100,67100,0
|
|
20230714,162800,3730205600,67100,67100,67100,67100,0
|
|
20230714,162700,3730205600,67100,67100,67100,67100,0
|
|
20230714,162600,3730205600,67100,67100,67100,67100,0
|
|
20230714,162500,3730205600,67100,67100,67100,67100,0
|
|
20230714,162400,3730205600,67100,67100,67100,67100,0
|
|
20230714,162300,3730205600,67100,67100,67100,67100,0
|
|
20230714,162200,3730205600,67100,67100,67100,67100,0
|
|
20230714,162100,3730205600,67100,67100,67100,67100,0
|
|
20230714,162000,3730205600,67100,67100,67100,67100,0
|
|
20230714,161900,3730205600,67100,67100,67100,67100,0
|
|
20230714,161800,3730205600,67100,67100,67100,67100,0
|
|
20230714,161700,3730205600,67100,67100,67100,67100,0
|
|
20230714,161600,3730205600,67100,67100,67100,67100,0
|
|
20230714,161500,3730205600,67100,67100,67100,67100,0
|
|
20230714,161400,3730205600,67100,67100,67100,67100,0
|
|
20230714,161300,3730205600,67100,67100,67100,67100,0
|
|
20230714,161200,3730205600,67100,67100,67100,67100,0
|
|
20230714,161100,3730205600,67100,67100,67100,67100,0
|
|
20230714,161000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,160900,3730205600,67100,67100,67100,67100,0
|
|
20230714,160800,3730205600,67100,67100,67100,67100,0
|
|
20230714,160700,3730205600,67100,67100,67100,67100,0
|
|
20230714,160600,3730205600,67100,67100,67100,67100,0
|
|
20230714,160500,3730205600,67100,67100,67100,67100,0
|
|
20230714,160400,3730205600,67100,67100,67100,67100,0
|
|
20230714,160300,3730205600,67100,67100,67100,67100,0
|
|
20230714,160200,3730205600,67100,67100,67100,67100,0
|
|
20230714,160100,3730205600,67100,67100,67100,67100,0
|
|
20230714,160000,3730205600,67100,67100,67100,67100,0
|
|
20230714,155900,3730205600,67100,67100,67100,67100,0
|
|
20230714,155800,3730205600,67100,67100,67100,67100,0
|
|
20230714,155700,3730205600,67100,67100,67100,67100,0
|
|
20230714,155600,3730205600,67100,67100,67100,67100,0
|
|
20230714,155500,3730205600,67100,67100,67100,67100,0
|
|
20230714,155400,3730205600,67100,67100,67100,67100,0
|
|
20230714,155300,3730205600,67100,67100,67100,67100,0
|
|
20230714,155200,3730205600,67100,67100,67100,67100,0
|
|
20230714,155100,3730205600,67100,67100,67100,67100,0
|
|
20230714,155000,3730205600,67100,67100,67100,67100,0
|
|
20230714,154900,3730205600,67100,67100,67100,67100,0
|
|
20230714,154800,3730205600,67100,67100,67100,67100,0
|
|
20230714,154700,3730205600,67100,67100,67100,67100,0
|
|
20230714,154600,3730205600,67100,67100,67100,67100,0
|
|
20230714,154500,3730205600,67100,67100,67100,67100,0
|
|
20230714,154400,3730205600,67100,67100,67100,67100,0
|
|
20230714,154300,3730205600,67100,67100,67100,67100,0
|
|
20230714,154200,3730205600,67100,67100,67100,67100,0
|
|
20230714,154100,3730205600,67100,67100,67100,67100,0
|
|
20230714,154000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,153900,3730205600,67100,67100,67100,67100,0
|
|
20230714,153800,3730205600,67100,67100,67100,67100,0
|
|
20230714,153700,3730205600,67100,67100,67100,67100,0
|
|
20230714,153600,3730205600,67100,67100,67100,67100,0
|
|
20230714,153500,3730205600,67100,67100,67100,67100,0
|
|
20230714,153400,3730205600,67100,67100,67100,67100,0
|
|
20230714,153300,3730205600,67100,67100,67100,67100,0
|
|
20230714,153200,3730205600,67100,67100,67100,67100,0
|
|
20230714,153100,3730205600,67100,67100,67100,67100,0
|
|
20230714,153000,3730205600,67100,67100,67100,67100,1918
|
|
20230714,152900,3601507800,67100,67100,67100,67100,0
|
|
20230714,152800,3601507800,67100,67100,67100,67100,0
|
|
20230714,152700,3601507800,67100,67100,67100,67100,0
|
|
20230714,152600,3601507800,67100,67100,67100,67100,0
|
|
20230714,152500,3601507800,67100,67100,67100,67100,0
|
|
20230714,152400,3601507800,67100,67100,67100,67100,0
|
|
20230714,152300,3601507800,67100,67100,67100,67100,0
|
|
20230714,152200,3601507800,67100,67100,67100,67100,0
|
|
20230714,152100,3601507800,67100,67100,67100,67100,0
|
|
20230714,152000,3601507800,67100,67100,67100,67100,0
|
|
20230714,151900,3601507800,67100,67000,67100,67000,158
|
|
20230714,151800,3590909900,67000,67000,67100,67000,84
|
|
20230714,151700,3585278600,67000,67000,67100,67000,13
|
|
20230714,151600,3584407200,67000,67000,67100,67000,15
|
|
20230714,151500,3583401400,67000,67000,67100,67000,28
|
|
20230714,151400,3581524300,67100,67000,67100,67000,89
|
|
20230714,151300,3575560900,67200,67200,67200,67000,90
|
|
20230714,151200,3569521500,67200,67100,67200,67100,32
|
|
20230714,151100,3567372800,67200,67100,67200,67100,38
|
|
20230714,151000,3564820800,67100,67000,67200,66900,476
|
|
20230714,150900,3532920900,66900,67000,67100,66900,1038
|
|
20230714,150800,3463311200,67100,67000,67100,67000,20
|
|
20230714,150700,3461970800,67100,67100,67100,67000,49
|
|
20230714,150600,3458684100,67000,67000,67100,67000,76
|
|
20230714,150500,3453587500,67000,67000,67100,67000,63
|
|
20230714,150400,3449361900,67100,67000,67100,67000,29
|
|
20230714,150300,3447417700,67000,67000,67100,67000,88
|
|
20230714,150200,3441520900,67000,67000,67100,67000,121
|
|
20230714,150100,3433403500,67000,67000,67000,67000,18
|
|
20230714,150000,3432197500,67000,67100,67200,67000,197
|
|
20230714,145900,3418970700,67100,67100,67200,67100,160
|
|
20230714,145800,3408231400,67100,67100,67200,67100,37
|
|
20230714,145700,3405747600,67100,67100,67100,67100,207
|
|
20230714,145600,3391857900,67100,67200,67200,67100,149
|
|
20230714,145500,3381848900,67100,67100,67200,67100,25
|
|
20230714,145400,3380171300,67100,67100,67200,67100,43
|
|
20230714,145300,3377285400,67100,67200,67200,67100,138
|
|
20230714,145200,3368013900,67200,67100,67200,67100,45
|
|
20230714,145100,3364993900,67100,67200,67200,67100,68
|
|
20230714,145000,3360430800,67100,67100,67200,67100,34
|
|
20230714,144900,3358148900,67100,67000,67200,67000,191
|
|
20230714,144800,3345323800,67000,67000,67200,67000,102
|
|
20230714,144700,3338480000,67000,67100,67100,67000,65
|
|
20230714,144600,3334120300,67100,67100,67200,67100,147
|
|
20230714,144500,3324256200,67000,67100,67100,67000,143
|
|
20230714,144400,3314662600,67100,67100,67200,67100,38
|
|
20230714,144300,3312111400,67100,67100,67200,67100,38
|
|
20230714,144200,3309561500,67100,67100,67200,67000,159
|
|
20230714,144100,3298895100,67000,67100,67100,67000,152
|
|
20230714,144000,3288698000,67100,67100,67200,67100,37
|
|
20230714,143900,3286214100,67100,67100,67200,67100,133
|
|
20230714,143800,3277280000,67100,67100,67200,67100,43
|
|
20230714,143700,3274394300,67100,67100,67200,67100,59
|
|
20230714,143600,3270435300,67100,67100,67200,67100,30
|
|
20230714,143500,3268421800,67100,67100,67200,67100,133
|
|
20230714,143400,3259486900,67200,67100,67200,67100,47
|
|
20230714,143300,3256331600,67100,67100,67100,67100,32
|
|
20230714,143200,3254184400,67200,67100,67200,67000,62
|
|
20230714,143100,3250024300,67100,67100,67100,67000,132
|
|
20230714,143000,3241169900,67100,67100,67200,67000,263
|
|
20230714,142900,3223523900,67100,67100,67200,67100,41
|
|
20230714,142800,3220772600,67100,67100,67200,67100,125
|
|
20230714,142700,3212375200,67100,67100,67200,67100,32
|
|
20230714,142600,3210227500,67100,67100,67200,67100,37
|
|
20230714,142500,3207743400,67100,67100,67200,67100,164
|
|
20230714,142400,3196729100,67100,67100,67100,67100,23
|
|
20230714,142300,3195185800,67200,67100,67200,67100,35
|
|
20230714,142200,3192836800,67100,67100,67200,67100,30
|
|
20230714,142100,3190823000,67100,67100,67200,67100,146
|
|
20230714,142000,3181014400,67100,67100,67200,67100,101
|
|
20230714,141900,3174230000,67100,67200,67200,67100,37
|
|
20230714,141800,3171746200,67100,67100,67200,67100,131
|
|
20230714,141700,3162945400,67100,67200,67300,67100,37
|
|
20230714,141600,3160460600,67100,67200,67200,67100,65
|
|
20230714,141500,3156093800,67200,67200,67300,67100,57
|
|
20230714,141400,3152262900,67200,67100,67200,67100,164
|
|
20230714,141300,3141245700,67200,67100,67300,67100,65
|
|
20230714,141200,3136879400,67100,67100,67200,67100,46
|
|
20230714,141100,3133789600,67100,67100,67300,67100,325
|
|
20230714,141000,3111951300,67100,67100,67200,67100,31
|
|
20230714,140900,3109871100,67200,67100,67200,67100,33
|
|
20230714,140800,3107656200,67100,67100,67200,67100,25
|
|
20230714,140700,3105978500,67100,67100,67200,67100,158
|
|
20230714,140600,3095363100,67100,67100,67100,67000,141
|
|
20230714,140500,3085903500,67000,67000,67100,67000,31
|
|
20230714,140400,3083825200,67000,67100,67100,67000,200
|
|
20230714,140300,3070406000,67000,67100,67100,67000,100
|
|
20230714,140200,3063698400,67000,67000,67100,67000,21
|
|
20230714,140100,3062291100,67000,67000,67100,67000,22
|
|
20230714,140000,3060816700,67100,67100,67100,67000,163
|
|
20230714,135900,3049880600,67000,67000,67100,67000,143
|
|
20230714,135800,3040288100,67000,67000,67100,67000,97
|
|
20230714,135700,3033783900,67100,67000,67100,67000,159
|
|
20230714,135600,3023117800,67000,67000,67100,67000,36
|
|
20230714,135500,3020705600,67000,67100,67100,67000,28
|
|
20230714,135400,3018829100,67000,67000,67100,67000,19
|
|
20230714,135300,3017555900,67100,67000,67100,66900,263
|
|
20230714,135200,2999921200,67000,67000,67100,66900,501
|
|
20230714,135100,2966395400,67000,67000,67100,66900,31
|
|
20230714,135000,2964319600,67000,67100,67100,66900,1481
|
|
20230714,134900,2865018900,67200,67100,67300,67100,40
|
|
20230714,134800,2862332100,67100,67200,67300,67100,125
|
|
20230714,134700,2853932500,67200,67300,67400,67200,66
|
|
20230714,134600,2849491500,67500,67300,67500,67300,136
|
|
20230714,134500,2840325500,67300,67500,67500,67300,13
|
|
20230714,134400,2839449700,67500,67300,67500,67300,30
|
|
20230714,134300,2837428200,67300,67300,67400,67300,151
|
|
20230714,134200,2827251800,67400,67400,67400,67300,12
|
|
20230714,134100,2826443700,67500,67500,67600,67400,128
|
|
20230714,134000,2817813500,67600,67400,67600,67400,149
|
|
20230714,133900,2807751700,67400,67500,67500,67400,11
|
|
20230714,133800,2807009700,67500,67500,67500,67500,24
|
|
20230714,133700,2805389700,67500,67600,67600,67500,14
|
|
20230714,133600,2804443600,67600,67500,67600,67500,134
|
|
20230714,133500,2795385600,67500,67600,67700,67500,103
|
|
20230714,133400,2788423500,67500,67600,67600,67500,52
|
|
20230714,133300,2784908500,67500,67600,67600,67500,141
|
|
20230714,133200,2775377300,67500,67600,67600,67400,19
|
|
20230714,133100,2774095700,67400,67600,67600,67400,6
|
|
20230714,133000,2773690700,67600,67600,67700,67400,440
|
|
20230714,132900,2743955800,67600,67500,67700,67500,130
|
|
20230714,132800,2735168100,67600,67500,67700,67500,139
|
|
20230714,132700,2725784400,67500,67600,67700,67500,11
|
|
20230714,132600,2725040900,67600,67700,67700,67600,302
|
|
20230714,132500,2704611900,67700,67700,67700,67600,19
|
|
20230714,132400,2703326000,67700,67600,67800,67600,25
|
|
20230714,132300,2701634000,67800,67800,67800,67600,46
|
|
20230714,132200,2698518800,67800,67600,67800,67600,487
|
|
20230714,132100,2665547600,67600,67600,67700,67600,242
|
|
20230714,132000,2649184500,67700,67600,67700,67600,158
|
|
20230714,131900,2638488100,67700,67700,67700,67600,162
|
|
20230714,131800,2627520900,67700,67600,67700,67600,11
|
|
20230714,131700,2626776800,67700,67700,67700,67700,1
|
|
20230714,131600,2626709100,67700,67700,67700,67600,87
|
|
20230714,131500,2620820900,67700,67700,67700,67700,148
|
|
20230714,131400,2610801300,67700,67600,67700,67600,14
|
|
20230714,131300,2609854400,67700,67600,67700,67600,383
|
|
20230714,131200,2583941400,67600,67600,67600,67500,283
|
|
20230714,131100,2564811100,67600,67600,67600,67600,2
|
|
20230714,131000,2564675900,67500,67600,67600,67500,26
|
|
20230714,130900,2562918700,67500,67500,67500,67500,5
|
|
20230714,130800,2562581200,67600,67500,67600,67500,270
|
|
20230714,130700,2544346200,67500,67400,67500,67400,10
|
|
20230714,130600,2543671400,67500,67500,67500,67400,6
|
|
20230714,130500,2543266600,67500,67500,67500,67400,422
|
|
20230714,130400,2514814100,67400,67500,67500,67400,15
|
|
20230714,130300,2513802000,67500,67500,67500,67400,18
|
|
20230714,130200,2512587300,67500,67500,67500,67400,40
|
|
20230714,130100,2509887500,67500,67500,67600,67500,622
|
|
20230714,130000,2467892800,67500,67500,67600,67500,139
|
|
20230714,125900,2458510000,67400,67400,67500,67400,51
|
|
20230714,125800,2455072400,67500,67400,67500,67400,194
|
|
20230714,125700,2441977900,67500,67500,67500,67500,72
|
|
20230714,125600,2437117900,67600,67600,67600,67500,8
|
|
20230714,125500,2436577300,67500,67600,67600,67500,145
|
|
20230714,125400,2426788900,67600,67600,67600,67600,221
|
|
20230714,125300,2411849300,67600,67600,67600,67600,19
|
|
20230714,125200,2410564900,67600,67600,67600,67500,19
|
|
20230714,125100,2409281800,67500,67500,67600,67500,108
|
|
20230714,125000,2401981600,67500,67700,67700,67500,37
|
|
20230714,124900,2399479800,67600,67500,67600,67500,17
|
|
20230714,124800,2398330900,67600,67600,67600,67600,443
|
|
20230714,124700,2368384100,67600,67500,67600,67500,5
|
|
20230714,124600,2368046400,67500,67600,67600,67500,9
|
|
20230714,124500,2367438500,67600,67600,67600,67500,8
|
|
20230714,124400,2366898200,67600,67500,67600,67500,242
|
|
20230714,124300,2350552100,67500,67500,67500,67400,31
|
|
20230714,124200,2348459900,67500,67400,67500,67400,165
|
|
20230714,124100,2337323000,67500,67500,67500,67400,210
|
|
20230714,124000,2323148700,67400,67500,67500,67400,11
|
|
20230714,123900,2322406600,67400,67400,67500,67400,22
|
|
20230714,123800,2320922500,67400,67500,67500,67400,34
|
|
20230714,123700,2318628000,67500,67500,67500,67500,103
|
|
20230714,123600,2311675500,67400,67400,67400,67400,15
|
|
20230714,123500,2310664500,67500,67400,67500,67400,20
|
|
20230714,123400,2309315200,67400,67500,67500,67400,126
|
|
20230714,123300,2300813100,67500,67400,67500,67400,10
|
|
20230714,123200,2300138600,67400,67400,67400,67400,5
|
|
20230714,123100,2299801600,67600,67500,67600,67500,47
|
|
20230714,123000,2296628100,67500,67500,67600,67500,235
|
|
20230714,122900,2280765500,67600,67500,67600,67500,33
|
|
20230714,122800,2278537200,67500,67600,67600,67500,16
|
|
20230714,122700,2277456200,67600,67500,67600,67500,66
|
|
20230714,122600,2272997900,67500,67600,67600,67400,274
|
|
20230714,122500,2254503100,67500,67500,67600,67500,93
|
|
20230714,122400,2248225300,67500,67500,67500,67500,185
|
|
20230714,122300,2235737800,67500,67500,67600,67400,18
|
|
20230714,122200,2234523200,67500,67500,67500,67400,13
|
|
20230714,122100,2233646100,67500,67500,67600,67400,126
|
|
20230714,122000,2225141000,67500,67400,67500,67400,134
|
|
20230714,121900,2216096600,67400,67400,67500,67400,9
|
|
20230714,121800,2215489500,67400,67400,67600,67400,12
|
|
20230714,121700,2214679300,67400,67500,67600,67400,61
|
|
20230714,121600,2210562100,67400,67400,67500,67400,152
|
|
20230714,121500,2200304100,67500,67400,67500,67400,91
|
|
20230714,121400,2194161900,67500,67500,67500,67400,114
|
|
20230714,121300,2186477800,67500,67500,67500,67500,184
|
|
20230714,121200,2174057800,67400,67400,67400,67400,43
|
|
20230714,121100,2171159600,67400,67400,67500,67300,379
|
|
20230714,121000,2145615000,67400,67500,67500,67400,59
|
|
20230714,120900,2141633200,67500,67300,67500,67300,438
|
|
20230714,120800,2112103000,67300,67300,67300,67300,13
|
|
20230714,120700,2111228100,67400,67400,67400,67300,41
|
|
20230714,120600,2108464900,67400,67300,67400,67300,105
|
|
20230714,120500,2101388300,67300,67400,67400,67300,45
|
|
20230714,120400,2098359400,67300,67200,67300,67200,97
|
|
20230714,120300,2091831600,67200,67400,67400,67200,127
|
|
20230714,120200,2083284700,67400,67300,67400,67300,212
|
|
20230714,120100,2069007200,67300,67300,67400,67300,7
|
|
20230714,120000,2068535800,67300,67300,67300,67300,36
|
|
20230714,115900,2066113000,67300,67200,67400,67200,127
|
|
20230714,115800,2057566000,67200,67300,67300,67200,35
|
|
20230714,115700,2055210900,67300,67300,67300,67100,44
|
|
20230714,115600,2052250900,67300,67400,67400,67300,168
|
|
20230714,115500,2040931800,67300,67300,67400,67300,67
|
|
20230714,115400,2036422200,67300,67200,67300,67200,51
|
|
20230714,115300,2032990400,67300,67400,67400,67200,153
|
|
20230714,115200,2022693800,67300,67300,67400,67300,125
|
|
20230714,115100,2014271600,67400,67300,67400,67300,12
|
|
20230714,115000,2013463700,67400,67300,67400,67300,60
|
|
20230714,114900,2009425300,67300,67300,67400,67300,214
|
|
20230714,114800,1995012200,67400,67300,67400,67300,92
|
|
20230714,114700,1988811900,67300,67300,67400,67300,13
|
|
20230714,114600,1987936800,67300,67500,67500,67300,47
|
|
20230714,114500,1984769800,67400,67300,67400,67300,146
|
|
20230714,114400,1974930800,67300,67300,67400,67300,58
|
|
20230714,114300,1971022700,67400,67300,67400,67300,10
|
|
20230714,114200,1970349500,67300,67400,67400,67300,387
|
|
20230714,114100,1944270600,67400,67500,67500,67400,53
|
|
20230714,114000,1940695300,67500,67500,67500,67400,49
|
|
20230714,113900,1937389900,67500,67400,67500,67400,77
|
|
20230714,113800,1932195600,67400,67300,67500,67300,63
|
|
20230714,113700,1927949900,67300,67300,67400,67300,67
|
|
20230714,113600,1923434700,67300,67300,67400,67300,15
|
|
20230714,113500,1922424600,67300,67200,67400,67200,47
|
|
20230714,113400,1919260900,67300,67100,67300,67100,56
|
|
20230714,113300,1915501400,67200,67200,67300,67100,37
|
|
20230714,113200,1913015000,67200,67400,67400,67200,110
|
|
20230714,113100,1905607300,67400,67400,67400,67300,272
|
|
20230714,113000,1887275000,67300,67300,67400,67300,122
|
|
20230714,112900,1879063300,67300,67400,67400,67300,57
|
|
20230714,112800,1875224000,67400,67400,67500,67400,141
|
|
20230714,112700,1865720000,67400,67500,67500,67400,308
|
|
20230714,112600,1844941600,67500,67500,67600,67500,28
|
|
20230714,112500,1843050600,67600,67600,67600,67600,58
|
|
20230714,112400,1839129800,67400,67400,67500,67400,135
|
|
20230714,112300,1830018000,67400,67500,67600,67400,79
|
|
20230714,112200,1824687200,67500,67600,67600,67400,76
|
|
20230714,112100,1819553900,67600,67400,67600,67400,151
|
|
20230714,112000,1809361100,67400,67500,67500,67400,148
|
|
20230714,111900,1799372000,67400,67400,67400,67400,16
|
|
20230714,111800,1798293600,67400,67400,67500,67400,76
|
|
20230714,111700,1793164600,67400,67400,67500,67400,136
|
|
20230714,111600,1783986200,67400,67500,67500,67400,20
|
|
20230714,111500,1782637100,67400,67400,67500,67400,38
|
|
20230714,111400,1780073700,67400,67400,67500,67400,117
|
|
20230714,111300,1772177500,67400,67400,67500,67400,436
|
|
20230714,111200,1742788800,67400,67400,67500,67400,24
|
|
20230714,111100,1741169900,67400,67400,67500,67400,16
|
|
20230714,111000,1740091400,67500,67500,67600,67400,529
|
|
20230714,110900,1704421900,67500,67600,67600,67500,227
|
|
20230714,110800,1689090000,67600,67700,67700,67600,50
|
|
20230714,110700,1685708600,67600,67700,67700,67600,215
|
|
20230714,110600,1671160300,67700,67500,67700,67500,72
|
|
20230714,110500,1666293000,67500,67600,67600,67500,28
|
|
20230714,110400,1664402000,67500,67500,67700,67500,917
|
|
20230714,110300,1602466200,67500,67400,67500,67400,28
|
|
20230714,110200,1600577000,67400,67500,67500,67400,20
|
|
20230714,110100,1599227900,67500,67400,67500,67400,105
|
|
20230714,110000,1592143700,67400,67300,67500,67300,318
|
|
20230714,105900,1570711000,67400,67300,67400,67300,14
|
|
20230714,105800,1569768300,67400,67400,67400,67300,65
|
|
20230714,105700,1565388900,67400,67300,67400,67300,229
|
|
20230714,105600,1549967100,67300,67300,67400,67300,210
|
|
20230714,105500,1535834000,67300,67200,67400,67200,153
|
|
20230714,105400,1525539100,67200,67100,67400,67100,2984
|
|
20230714,105300,1324925400,67100,67100,67200,67100,195
|
|
20230714,105200,1311829800,67100,67100,67200,67100,41
|
|
20230714,105100,1309076300,67200,67100,67200,67100,53
|
|
20230714,105000,1305516400,67100,67100,67200,67100,115
|
|
20230714,104900,1297789900,67100,67200,67200,67100,21
|
|
20230714,104800,1296379000,67100,67100,67200,67100,65
|
|
20230714,104700,1292011800,67100,67200,67200,67100,48
|
|
20230714,104600,1288787000,67100,67200,67200,67100,142
|
|
20230714,104500,1279247100,67200,67100,67200,67100,40
|
|
20230714,104400,1276561100,67100,67200,67200,67100,74
|
|
20230714,104300,1271590100,67100,67100,67200,67100,138
|
|
20230714,104200,1262316800,67100,67100,67200,67100,33
|
|
20230714,104100,1260101300,67100,67100,67200,67100,28
|
|
20230714,104000,1258221300,67200,67200,67200,67100,70
|
|
20230714,103900,1253518800,67200,67100,67200,67100,126
|
|
20230714,103800,1245053700,67100,67200,67200,67100,44
|
|
20230714,103700,1242098600,67100,67200,67200,67100,125
|
|
20230714,103600,1233700500,67200,67100,67200,67100,129
|
|
20230714,103500,1225033400,67200,67200,67200,67100,77
|
|
20230714,103400,1219861800,67100,67100,67200,67100,50
|
|
20230714,103300,1216506100,67100,67100,67200,67100,102
|
|
20230714,103200,1209657600,67100,67200,67200,67100,102
|
|
20230714,103100,1202803600,67200,67200,67200,67100,27
|
|
20230714,103000,1200991100,67200,67100,67200,67100,26
|
|
20230714,102900,1199244500,67100,67100,67200,67100,136
|
|
20230714,102800,1190107700,67200,67000,67200,67000,60
|
|
20230714,102700,1186082700,67100,67000,67100,67000,68
|
|
20230714,102600,1181525300,67000,67100,67200,67000,84
|
|
20230714,102500,1175888600,67000,67000,67100,67000,249
|
|
20230714,102400,1159181100,67100,67100,67100,67000,140
|
|
20230714,102300,1149787500,67100,67200,67300,67100,79
|
|
20230714,102200,1144475700,67400,67200,67400,67100,1466
|
|
20230714,102100,1045879400,67100,67100,67200,67100,371
|
|
20230714,102000,1020950400,67100,67200,67200,67100,138
|
|
20230714,101900,1011687700,67100,67100,67200,67100,60
|
|
20230714,101800,1007658600,67100,67100,67100,67100,230
|
|
20230714,101700,992225600,67100,67100,67200,67100,16
|
|
20230714,101600,991151200,67200,67100,67200,67100,143
|
|
20230714,101500,981555100,67100,67100,67200,67100,110
|
|
20230714,101400,974163800,67100,67100,67200,67100,533
|
|
20230714,101300,938389900,67100,67000,67100,67000,74
|
|
20230714,101200,933431400,67000,66900,67100,66900,349
|
|
20230714,101100,910047700,66900,67000,67000,66900,11
|
|
20230714,101000,909311200,67000,66900,67000,66900,5
|
|
20230714,100900,908976600,66900,66900,67000,66900,39
|
|
20230714,100800,906364600,67000,66900,67000,66900,145
|
|
20230714,100700,896654200,66800,66900,66900,66800,23
|
|
20230714,100600,895115900,66900,66900,67000,66800,206
|
|
20230714,100500,881334500,66900,66900,67000,66900,142
|
|
20230714,100400,871825000,67000,66900,67000,66900,34
|
|
20230714,100300,869550100,67000,67000,67100,66900,184
|
|
20230714,100200,857221400,67100,66900,67100,66900,287
|
|
20230714,100100,837991600,66900,66800,66900,66800,289
|
|
20230714,100000,818659400,66900,66800,66900,66800,21
|
|
20230714,095900,817255100,66900,66900,66900,66800,7
|
|
20230714,095800,816787200,66800,66600,66900,66600,60
|
|
20230714,095700,812779400,66600,66700,66800,66600,510
|
|
20230714,095600,778790400,66800,67000,67000,66700,173
|
|
20230714,095500,767233200,66800,66900,67000,66800,151
|
|
20230714,095400,757142300,66900,66900,67000,66900,214
|
|
20230714,095300,742815300,66900,66900,67000,66900,5
|
|
20230714,095200,742480700,66900,67000,67000,66900,37
|
|
20230714,095100,740005300,66900,66800,66900,66800,64
|
|
20230714,095000,735724100,66800,66900,67000,66800,194
|
|
20230714,094900,722745700,66900,66900,66900,66900,17
|
|
20230714,094800,721608400,66900,66900,67000,66900,450
|
|
20230714,094700,691459300,66900,66800,67000,66800,348
|
|
20230714,094600,668168800,66900,66900,66900,66900,11
|
|
20230714,094500,667432900,66800,67000,67000,66800,263
|
|
20230714,094400,649827100,67000,66900,67100,66900,271
|
|
20230714,094300,631671000,67000,67000,67000,66900,45
|
|
20230714,094200,628656100,67000,67000,67100,67000,123
|
|
20230714,094100,620415000,67000,67000,67100,67000,108
|
|
20230714,094000,613178700,67000,67000,67100,67000,174
|
|
20230714,093900,601511000,67000,66900,67100,66900,273
|
|
20230714,093800,583218100,66900,67000,67000,66900,34
|
|
20230714,093700,580940400,67000,67000,67000,67000,96
|
|
20230714,093600,574508400,66900,66800,67000,66800,275
|
|
20230714,093500,556111400,66800,66800,66900,66700,176
|
|
20230714,093400,544358500,66800,66800,66900,66700,214
|
|
20230714,093300,530065500,66800,66800,66900,66800,114
|
|
20230714,093200,522440700,66900,66900,66900,66800,84
|
|
20230714,093100,516827000,66900,66900,66900,66900,116
|
|
20230714,093000,509066600,66900,66800,66900,66800,181
|
|
20230714,092900,496959000,66900,66900,66900,66800,265
|
|
20230714,092800,479231300,66900,66900,67000,66900,88
|
|
20230714,092700,473340800,67000,66900,67000,66900,9
|
|
20230714,092600,472738500,67000,66900,67000,66900,133
|
|
20230714,092500,463829700,66900,67000,67000,66900,74
|
|
20230714,092400,458872000,67000,67000,67100,67000,83
|
|
20230714,092300,453310800,67000,67100,67100,67000,171
|
|
20230714,092200,441848700,67100,67100,67100,67000,204
|
|
20230714,092100,428170400,67100,67100,67200,66900,325
|
|
20230714,092000,406365000,67100,67100,67200,66900,484
|
|
20230714,091900,373871000,66800,66900,67000,66800,374
|
|
20230714,091800,348818800,66900,66700,66900,66700,748
|
|
20230714,091700,298855400,66700,66700,66800,66700,113
|
|
20230714,091600,291317400,66800,66600,66800,66600,510
|
|
20230714,091500,257296700,66600,66500,66700,66500,329
|
|
20230714,091400,235359400,66600,66600,66600,66500,188
|
|
20230714,091300,222847700,66600,66500,66600,66500,684
|
|
20230714,091200,177330900,66500,66500,66600,66400,430
|
|
20230714,091100,148724800,66500,66600,66600,66500,246
|
|
20230714,091000,132342400,66600,66800,66900,66600,353
|
|
20230714,090900,108781300,66800,66900,66900,66800,242
|
|
20230714,090800,92598400,66900,66900,66900,66900,30
|
|
20230714,090700,90591400,66900,66900,66900,66800,173
|
|
20230714,090600,79017900,67000,67000,67100,66900,62
|
|
20230714,090500,74863900,67000,66900,67100,66900,60
|
|
20230714,090400,70844500,66900,67100,67100,66900,261
|
|
20230714,090300,53356000,67100,67300,67400,67100,335
|
|
20230714,090200,30800900,67200,67300,67300,67200,173
|
|
20230714,090100,19159600,67400,67300,67400,67300,74
|
|
20230714,090000,14179300,67200,67200,67300,67200,211
|