665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,200100,21888535200,116900,116900,116900,116900,0
|
|
20230712,200000,21888535200,116900,116900,116900,116900,0
|
|
20230712,195900,21888535200,116900,116900,116900,116900,0
|
|
20230712,195800,21888535200,116900,116900,116900,116900,0
|
|
20230712,195700,21888535200,116900,116900,116900,116900,0
|
|
20230712,195600,21888535200,116900,116900,116900,116900,0
|
|
20230712,195500,21888535200,116900,116900,116900,116900,0
|
|
20230712,195400,21888535200,116900,116900,116900,116900,0
|
|
20230712,195300,21888535200,116900,116900,116900,116900,0
|
|
20230712,195200,21888535200,116900,116900,116900,116900,0
|
|
20230712,195100,21888535200,116900,116900,116900,116900,0
|
|
20230712,195000,21888535200,116900,116900,116900,116900,0
|
|
20230712,194900,21888535200,116900,116900,116900,116900,0
|
|
20230712,194800,21888535200,116900,116900,116900,116900,0
|
|
20230712,194700,21888535200,116900,116900,116900,116900,0
|
|
20230712,194600,21888535200,116900,116900,116900,116900,0
|
|
20230712,194500,21888535200,116900,116900,116900,116900,0
|
|
20230712,194400,21888535200,116900,116900,116900,116900,0
|
|
20230712,194300,21888535200,116900,116900,116900,116900,0
|
|
20230712,194200,21888535200,116900,116900,116900,116900,0
|
|
20230712,194100,21888535200,116900,116900,116900,116900,0
|
|
20230712,194000,21888535200,116900,116900,116900,116900,0
|
|
20230712,193900,21888535200,116900,116900,116900,116900,0
|
|
20230712,193800,21888535200,116900,116900,116900,116900,0
|
|
20230712,193700,21888535200,116900,116900,116900,116900,0
|
|
20230712,193600,21888535200,116900,116900,116900,116900,0
|
|
20230712,193500,21888535200,116900,116900,116900,116900,0
|
|
20230712,193400,21888535200,116900,116900,116900,116900,0
|
|
20230712,193300,21888535200,116900,116900,116900,116900,0
|
|
20230712,193200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,193100,21888535200,116900,116900,116900,116900,0
|
|
20230712,193000,21888535200,116900,116900,116900,116900,0
|
|
20230712,192900,21888535200,116900,116900,116900,116900,0
|
|
20230712,192800,21888535200,116900,116900,116900,116900,0
|
|
20230712,192700,21888535200,116900,116900,116900,116900,0
|
|
20230712,192600,21888535200,116900,116900,116900,116900,0
|
|
20230712,192500,21888535200,116900,116900,116900,116900,0
|
|
20230712,192400,21888535200,116900,116900,116900,116900,0
|
|
20230712,192300,21888535200,116900,116900,116900,116900,0
|
|
20230712,192200,21888535200,116900,116900,116900,116900,0
|
|
20230712,192100,21888535200,116900,116900,116900,116900,0
|
|
20230712,192000,21888535200,116900,116900,116900,116900,0
|
|
20230712,191900,21888535200,116900,116900,116900,116900,0
|
|
20230712,191800,21888535200,116900,116900,116900,116900,0
|
|
20230712,191700,21888535200,116900,116900,116900,116900,0
|
|
20230712,191600,21888535200,116900,116900,116900,116900,0
|
|
20230712,191500,21888535200,116900,116900,116900,116900,0
|
|
20230712,191400,21888535200,116900,116900,116900,116900,0
|
|
20230712,191300,21888535200,116900,116900,116900,116900,0
|
|
20230712,191200,21888535200,116900,116900,116900,116900,0
|
|
20230712,191100,21888535200,116900,116900,116900,116900,0
|
|
20230712,191000,21888535200,116900,116900,116900,116900,0
|
|
20230712,190900,21888535200,116900,116900,116900,116900,0
|
|
20230712,190800,21888535200,116900,116900,116900,116900,0
|
|
20230712,190700,21888535200,116900,116900,116900,116900,0
|
|
20230712,190600,21888535200,116900,116900,116900,116900,0
|
|
20230712,190500,21888535200,116900,116900,116900,116900,0
|
|
20230712,190400,21888535200,116900,116900,116900,116900,0
|
|
20230712,190300,21888535200,116900,116900,116900,116900,0
|
|
20230712,190200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,190100,21888535200,116900,116900,116900,116900,0
|
|
20230712,190000,21888535200,116900,116900,116900,116900,0
|
|
20230712,185900,21888535200,116900,116900,116900,116900,0
|
|
20230712,185800,21888535200,116900,116900,116900,116900,0
|
|
20230712,185700,21888535200,116900,116900,116900,116900,0
|
|
20230712,185600,21888535200,116900,116900,116900,116900,0
|
|
20230712,185500,21888535200,116900,116900,116900,116900,0
|
|
20230712,185400,21888535200,116900,116900,116900,116900,0
|
|
20230712,185300,21888535200,116900,116900,116900,116900,0
|
|
20230712,185200,21888535200,116900,116900,116900,116900,0
|
|
20230712,185100,21888535200,116900,116900,116900,116900,0
|
|
20230712,185000,21888535200,116900,116900,116900,116900,0
|
|
20230712,184900,21888535200,116900,116900,116900,116900,0
|
|
20230712,184800,21888535200,116900,116900,116900,116900,0
|
|
20230712,184700,21888535200,116900,116900,116900,116900,0
|
|
20230712,184600,21888535200,116900,116900,116900,116900,0
|
|
20230712,184500,21888535200,116900,116900,116900,116900,0
|
|
20230712,184400,21888535200,116900,116900,116900,116900,0
|
|
20230712,184300,21888535200,116900,116900,116900,116900,0
|
|
20230712,184200,21888535200,116900,116900,116900,116900,0
|
|
20230712,184100,21888535200,116900,116900,116900,116900,0
|
|
20230712,184000,21888535200,116900,116900,116900,116900,0
|
|
20230712,183900,21888535200,116900,116900,116900,116900,0
|
|
20230712,183800,21888535200,116900,116900,116900,116900,0
|
|
20230712,183700,21888535200,116900,116900,116900,116900,0
|
|
20230712,183600,21888535200,116900,116900,116900,116900,0
|
|
20230712,183500,21888535200,116900,116900,116900,116900,0
|
|
20230712,183400,21888535200,116900,116900,116900,116900,0
|
|
20230712,183300,21888535200,116900,116900,116900,116900,0
|
|
20230712,183200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,183100,21888535200,116900,116900,116900,116900,0
|
|
20230712,183000,21888535200,116900,116900,116900,116900,0
|
|
20230712,182900,21888535200,116900,116900,116900,116900,0
|
|
20230712,182800,21888535200,116900,116900,116900,116900,0
|
|
20230712,182700,21888535200,116900,116900,116900,116900,0
|
|
20230712,182600,21888535200,116900,116900,116900,116900,0
|
|
20230712,182500,21888535200,116900,116900,116900,116900,0
|
|
20230712,182400,21888535200,116900,116900,116900,116900,0
|
|
20230712,182300,21888535200,116900,116900,116900,116900,0
|
|
20230712,182200,21888535200,116900,116900,116900,116900,0
|
|
20230712,182100,21888535200,116900,116900,116900,116900,0
|
|
20230712,182000,21888535200,116900,116900,116900,116900,0
|
|
20230712,181900,21888535200,116900,116900,116900,116900,0
|
|
20230712,181800,21888535200,116900,116900,116900,116900,0
|
|
20230712,181700,21888535200,116900,116900,116900,116900,0
|
|
20230712,181600,21888535200,116900,116900,116900,116900,0
|
|
20230712,181500,21888535200,116900,116900,116900,116900,0
|
|
20230712,181400,21888535200,116900,116900,116900,116900,0
|
|
20230712,181300,21888535200,116900,116900,116900,116900,0
|
|
20230712,181200,21888535200,116900,116900,116900,116900,0
|
|
20230712,181100,21888535200,116900,116900,116900,116900,0
|
|
20230712,181000,21888535200,116900,116900,116900,116900,0
|
|
20230712,180900,21888535200,116900,116900,116900,116900,0
|
|
20230712,180800,21888535200,116900,116900,116900,116900,0
|
|
20230712,180700,21888535200,116900,116900,116900,116900,0
|
|
20230712,180600,21888535200,116900,116900,116900,116900,0
|
|
20230712,180500,21888535200,116900,116900,116900,116900,0
|
|
20230712,180400,21888535200,116900,116900,116900,116900,0
|
|
20230712,180300,21888535200,116900,116900,116900,116900,0
|
|
20230712,180200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,180100,21888535200,116900,116900,116900,116900,0
|
|
20230712,180000,21888535200,116900,116900,116900,116900,0
|
|
20230712,175900,21888535200,116900,116900,116900,116900,0
|
|
20230712,175800,21888535200,116900,116900,116900,116900,0
|
|
20230712,175700,21888535200,116900,116900,116900,116900,0
|
|
20230712,175600,21888535200,116900,116900,116900,116900,0
|
|
20230712,175500,21888535200,116900,116900,116900,116900,0
|
|
20230712,175400,21888535200,116900,116900,116900,116900,0
|
|
20230712,175300,21888535200,116900,116900,116900,116900,0
|
|
20230712,175200,21888535200,116900,116900,116900,116900,0
|
|
20230712,175100,21888535200,116900,116900,116900,116900,0
|
|
20230712,175000,21888535200,116900,116900,116900,116900,0
|
|
20230712,174900,21888535200,116900,116900,116900,116900,0
|
|
20230712,174800,21888535200,116900,116900,116900,116900,0
|
|
20230712,174700,21888535200,116900,116900,116900,116900,0
|
|
20230712,174600,21888535200,116900,116900,116900,116900,0
|
|
20230712,174500,21888535200,116900,116900,116900,116900,0
|
|
20230712,174400,21888535200,116900,116900,116900,116900,0
|
|
20230712,174300,21888535200,116900,116900,116900,116900,0
|
|
20230712,174200,21888535200,116900,116900,116900,116900,0
|
|
20230712,174100,21888535200,116900,116900,116900,116900,0
|
|
20230712,174000,21888535200,116900,116900,116900,116900,0
|
|
20230712,173900,21888535200,116900,116900,116900,116900,0
|
|
20230712,173800,21888535200,116900,116900,116900,116900,0
|
|
20230712,173700,21888535200,116900,116900,116900,116900,0
|
|
20230712,173600,21888535200,116900,116900,116900,116900,0
|
|
20230712,173500,21888535200,116900,116900,116900,116900,0
|
|
20230712,173400,21888535200,116900,116900,116900,116900,0
|
|
20230712,173300,21888535200,116900,116900,116900,116900,0
|
|
20230712,173200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,173100,21888535200,116900,116900,116900,116900,0
|
|
20230712,173000,21888535200,116900,116900,116900,116900,0
|
|
20230712,172900,21888535200,116900,116900,116900,116900,0
|
|
20230712,172800,21888535200,116900,116900,116900,116900,0
|
|
20230712,172700,21888535200,116900,116900,116900,116900,0
|
|
20230712,172600,21888535200,116900,116900,116900,116900,0
|
|
20230712,172500,21888535200,116900,116900,116900,116900,0
|
|
20230712,172400,21888535200,116900,116900,116900,116900,0
|
|
20230712,172300,21888535200,116900,116900,116900,116900,0
|
|
20230712,172200,21888535200,116900,116900,116900,116900,0
|
|
20230712,172100,21888535200,116900,116900,116900,116900,0
|
|
20230712,172000,21888535200,116900,116900,116900,116900,0
|
|
20230712,171900,21888535200,116900,116900,116900,116900,0
|
|
20230712,171800,21888535200,116900,116900,116900,116900,0
|
|
20230712,171700,21888535200,116900,116900,116900,116900,0
|
|
20230712,171600,21888535200,116900,116900,116900,116900,0
|
|
20230712,171500,21888535200,116900,116900,116900,116900,0
|
|
20230712,171400,21888535200,116900,116900,116900,116900,0
|
|
20230712,171300,21888535200,116900,116900,116900,116900,0
|
|
20230712,171200,21888535200,116900,116900,116900,116900,0
|
|
20230712,171100,21888535200,116900,116900,116900,116900,0
|
|
20230712,171000,21888535200,116900,116900,116900,116900,0
|
|
20230712,170900,21888535200,116900,116900,116900,116900,0
|
|
20230712,170800,21888535200,116900,116900,116900,116900,0
|
|
20230712,170700,21888535200,116900,116900,116900,116900,0
|
|
20230712,170600,21888535200,116900,116900,116900,116900,0
|
|
20230712,170500,21888535200,116900,116900,116900,116900,0
|
|
20230712,170400,21888535200,116900,116900,116900,116900,0
|
|
20230712,170300,21888535200,116900,116900,116900,116900,0
|
|
20230712,170200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,170100,21888535200,116900,116900,116900,116900,0
|
|
20230712,170000,21888535200,116900,116900,116900,116900,0
|
|
20230712,165900,21888535200,116900,116900,116900,116900,0
|
|
20230712,165800,21888535200,116900,116900,116900,116900,0
|
|
20230712,165700,21888535200,116900,116900,116900,116900,0
|
|
20230712,165600,21888535200,116900,116900,116900,116900,0
|
|
20230712,165500,21888535200,116900,116900,116900,116900,0
|
|
20230712,165400,21888535200,116900,116900,116900,116900,0
|
|
20230712,165300,21888535200,116900,116900,116900,116900,0
|
|
20230712,165200,21888535200,116900,116900,116900,116900,0
|
|
20230712,165100,21888535200,116900,116900,116900,116900,0
|
|
20230712,165000,21888535200,116900,116900,116900,116900,0
|
|
20230712,164900,21888535200,116900,116900,116900,116900,0
|
|
20230712,164800,21888535200,116900,116900,116900,116900,0
|
|
20230712,164700,21888535200,116900,116900,116900,116900,0
|
|
20230712,164600,21888535200,116900,116900,116900,116900,0
|
|
20230712,164500,21888535200,116900,116900,116900,116900,0
|
|
20230712,164400,21888535200,116900,116900,116900,116900,0
|
|
20230712,164300,21888535200,116900,116900,116900,116900,0
|
|
20230712,164200,21888535200,116900,116900,116900,116900,0
|
|
20230712,164100,21888535200,116900,116900,116900,116900,0
|
|
20230712,164000,21888535200,116900,116900,116900,116900,0
|
|
20230712,163900,21888535200,116900,116900,116900,116900,0
|
|
20230712,163800,21888535200,116900,116900,116900,116900,0
|
|
20230712,163700,21888535200,116900,116900,116900,116900,0
|
|
20230712,163600,21888535200,116900,116900,116900,116900,0
|
|
20230712,163500,21888535200,116900,116900,116900,116900,0
|
|
20230712,163400,21888535200,116900,116900,116900,116900,0
|
|
20230712,163300,21888535200,116900,116900,116900,116900,0
|
|
20230712,163200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,163100,21888535200,116900,116900,116900,116900,0
|
|
20230712,163000,21888535200,116900,116900,116900,116900,0
|
|
20230712,162900,21888535200,116900,116900,116900,116900,0
|
|
20230712,162800,21888535200,116900,116900,116900,116900,0
|
|
20230712,162700,21888535200,116900,116900,116900,116900,0
|
|
20230712,162600,21888535200,116900,116900,116900,116900,0
|
|
20230712,162500,21888535200,116900,116900,116900,116900,0
|
|
20230712,162400,21888535200,116900,116900,116900,116900,0
|
|
20230712,162300,21888535200,116900,116900,116900,116900,0
|
|
20230712,162200,21888535200,116900,116900,116900,116900,0
|
|
20230712,162100,21888535200,116900,116900,116900,116900,0
|
|
20230712,162000,21888535200,116900,116900,116900,116900,0
|
|
20230712,161900,21888535200,116900,116900,116900,116900,0
|
|
20230712,161800,21888535200,116900,116900,116900,116900,0
|
|
20230712,161700,21888535200,116900,116900,116900,116900,0
|
|
20230712,161600,21888535200,116900,116900,116900,116900,0
|
|
20230712,161500,21888535200,116900,116900,116900,116900,0
|
|
20230712,161400,21888535200,116900,116900,116900,116900,0
|
|
20230712,161300,21888535200,116900,116900,116900,116900,0
|
|
20230712,161200,21888535200,116900,116900,116900,116900,0
|
|
20230712,161100,21888535200,116900,116900,116900,116900,0
|
|
20230712,161000,21888535200,116900,116900,116900,116900,0
|
|
20230712,160900,21888535200,116900,116900,116900,116900,0
|
|
20230712,160800,21888535200,116900,116900,116900,116900,0
|
|
20230712,160700,21888535200,116900,116900,116900,116900,0
|
|
20230712,160600,21888535200,116900,116900,116900,116900,0
|
|
20230712,160500,21888535200,116900,116900,116900,116900,0
|
|
20230712,160400,21888535200,116900,116900,116900,116900,0
|
|
20230712,160300,21888535200,116900,116900,116900,116900,0
|
|
20230712,160200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,160100,21888535200,116900,116900,116900,116900,0
|
|
20230712,160000,21888535200,116900,116900,116900,116900,0
|
|
20230712,155900,21888535200,116900,116900,116900,116900,0
|
|
20230712,155800,21888535200,116900,116900,116900,116900,0
|
|
20230712,155700,21888535200,116900,116900,116900,116900,0
|
|
20230712,155600,21888535200,116900,116900,116900,116900,0
|
|
20230712,155500,21888535200,116900,116900,116900,116900,0
|
|
20230712,155400,21888535200,116900,116900,116900,116900,0
|
|
20230712,155300,21888535200,116900,116900,116900,116900,0
|
|
20230712,155200,21888535200,116900,116900,116900,116900,0
|
|
20230712,155100,21888535200,116900,116900,116900,116900,0
|
|
20230712,155000,21888535200,116900,116900,116900,116900,0
|
|
20230712,154900,21888535200,116900,116900,116900,116900,0
|
|
20230712,154800,21888535200,116900,116900,116900,116900,0
|
|
20230712,154700,21888535200,116900,116900,116900,116900,0
|
|
20230712,154600,21888535200,116900,116900,116900,116900,0
|
|
20230712,154500,21888535200,116900,116900,116900,116900,0
|
|
20230712,154400,21888535200,116900,116900,116900,116900,0
|
|
20230712,154300,21888535200,116900,116900,116900,116900,0
|
|
20230712,154200,21888535200,116900,116900,116900,116900,0
|
|
20230712,154100,21888535200,116900,116900,116900,116900,0
|
|
20230712,154000,21888535200,116900,116900,116900,116900,0
|
|
20230712,153900,21888535200,116900,116900,116900,116900,0
|
|
20230712,153800,21888535200,116900,116900,116900,116900,0
|
|
20230712,153700,21888535200,116900,116900,116900,116900,0
|
|
20230712,153600,21888535200,116900,116900,116900,116900,0
|
|
20230712,153500,21888535200,116900,116900,116900,116900,0
|
|
20230712,153400,21888535200,116900,116900,116900,116900,0
|
|
20230712,153300,21888535200,116900,116900,116900,116900,0
|
|
20230712,153200,21888535200,116900,116900,116900,116900,2036
|
|
20230712,153100,21888535200,116900,116900,116900,116900,0
|
|
20230712,153000,21888535200,116900,116900,116900,116900,2036
|
|
20230712,152900,21650526800,117600,117600,117600,117600,0
|
|
20230712,152800,21650526800,117600,117600,117600,117600,0
|
|
20230712,152700,21650526800,117600,117600,117600,117600,0
|
|
20230712,152600,21650526800,117600,117600,117600,117600,0
|
|
20230712,152500,21650526800,117600,117600,117600,117600,0
|
|
20230712,152400,21650526800,117600,117600,117600,117600,0
|
|
20230712,152300,21650526800,117600,117600,117600,117600,0
|
|
20230712,152200,21650526800,117600,117600,117600,117600,0
|
|
20230712,152100,21650526800,117600,117600,117600,117600,0
|
|
20230712,152000,21650526800,117600,117600,117600,117600,0
|
|
20230712,151900,21650526800,117600,117500,117700,117400,155
|
|
20230712,151800,21632310800,117500,117200,117600,117200,120
|
|
20230712,151700,21618236100,117300,117600,117700,117300,105
|
|
20230712,151600,21605909800,117700,117600,117700,117300,112
|
|
20230712,151500,21592759400,117700,117800,118000,117000,578
|
|
20230712,151400,21524991400,117800,117800,118000,117700,104
|
|
20230712,151300,21512735300,117800,117900,117900,117700,81
|
|
20230712,151200,21503195500,118000,117200,118000,117200,84
|
|
20230712,151100,21493318400,117200,117800,118000,117200,689
|
|
20230712,151000,21412341500,118000,118200,118200,117700,262
|
|
20230712,150900,21381444800,118200,117900,118300,117900,281
|
|
20230712,150800,21348248600,118100,117900,118100,117900,62
|
|
20230712,150700,21340933300,117900,118000,118000,117900,40
|
|
20230712,150600,21336217000,117900,117700,117900,117600,130
|
|
20230712,150500,21320913200,117600,117600,118000,117600,233
|
|
20230712,150400,21293512000,117600,117900,118000,117500,219
|
|
20230712,150300,21267734000,118000,118000,118400,118000,66
|
|
20230712,150200,21259936700,118400,118200,118400,117600,107
|
|
20230712,150100,21247297700,117500,118100,118200,117500,106
|
|
20230712,150000,21234814900,118000,117600,118600,117500,107
|
|
20230712,145900,21222226000,117600,118300,118600,117600,146
|
|
20230712,145800,21205010800,118600,118300,118600,118200,57
|
|
20230712,145700,21198268000,119000,119000,119000,118300,34
|
|
20230712,145600,21194236000,118300,119200,119200,118300,51
|
|
20230712,145500,21188180400,119200,118900,119200,118300,295
|
|
20230712,145400,21153123400,118900,119100,119200,118900,104
|
|
20230712,145300,21140739000,119100,118100,119200,117900,420
|
|
20230712,145200,21090905500,118200,118500,118900,118200,29
|
|
20230712,145100,21087469300,118500,118500,119000,118500,104
|
|
20230712,145000,21075139100,118500,117900,118800,117700,213
|
|
20230712,144900,21049933400,118700,117900,118800,117400,80
|
|
20230712,144800,21040494000,117700,118500,118800,117700,68
|
|
20230712,144700,21032471800,118500,118300,119200,117500,184
|
|
20230712,144600,21010666900,118300,118000,118700,117700,55
|
|
20230712,144500,21004180100,118600,117600,119000,117100,262
|
|
20230712,144400,20973353700,117400,118000,118400,117300,143
|
|
20230712,144300,20956549400,118000,118300,118500,118000,70
|
|
20230712,144200,20948280400,119000,118700,119000,118300,416
|
|
20230712,144100,20898945200,118700,118900,119100,118700,68
|
|
20230712,144000,20890861600,119100,119000,119300,118800,329
|
|
20230712,143900,20851701200,118900,118800,119000,118600,58
|
|
20230712,143800,20844806500,118800,118600,118800,118400,144
|
|
20230712,143700,20827751700,118600,118500,118700,118400,174
|
|
20230712,143600,20807119500,118500,117900,118600,117900,171
|
|
20230712,143500,20786909000,118000,117800,118100,117700,76
|
|
20230712,143400,20777941800,117800,117100,117800,117100,47
|
|
20230712,143300,20772429700,118000,117500,118000,117100,136
|
|
20230712,143200,20756467000,117500,117100,117500,117100,45
|
|
20230712,143100,20751184500,117100,117000,117300,117000,52
|
|
20230712,143000,20745099800,116700,116700,117000,116700,45
|
|
20230712,142900,20739835800,116700,116500,116800,116500,110
|
|
20230712,142800,20727003900,116500,116500,116700,116500,154
|
|
20230712,142700,20709058300,116800,117000,117000,116500,230
|
|
20230712,142600,20682233800,117000,116900,117400,116900,206
|
|
20230712,142500,20658140900,116900,117000,117500,116800,71
|
|
20230712,142400,20649836900,117100,117100,117100,116700,200
|
|
20230712,142300,20626472700,117100,117300,117300,117100,15
|
|
20230712,142200,20624714900,117300,116700,117600,116700,250
|
|
20230712,142100,20595448300,116600,116700,116700,116600,198
|
|
20230712,142000,20572342600,116800,117600,117600,116800,204
|
|
20230712,141900,20548473200,117600,117600,117600,117000,352
|
|
20230712,141800,20507172100,117600,117500,117600,117500,33
|
|
20230712,141700,20503291500,117300,117300,117300,117300,2
|
|
20230712,141600,20503056900,117300,117400,117700,117300,103
|
|
20230712,141500,20490968900,117800,117300,117800,117000,129
|
|
20230712,141400,20475838600,117300,117800,117800,117300,82
|
|
20230712,141300,20466201000,117800,118000,118000,117000,204
|
|
20230712,141200,20442178100,118200,117600,118200,116900,660
|
|
20230712,141100,20364695000,117600,118100,118100,117600,249
|
|
20230712,141000,20335355500,118100,118000,118700,118000,119
|
|
20230712,140900,20321297100,118000,118100,118100,117800,170
|
|
20230712,140800,20301243000,118000,118600,118600,117900,398
|
|
20230712,140700,20254196400,118600,118900,119000,118400,185
|
|
20230712,140600,20232230100,118900,119300,119300,118700,47
|
|
20230712,140500,20226645800,119300,118800,119400,118800,153
|
|
20230712,140400,20208406200,118800,118600,118800,118500,130
|
|
20230712,140300,20192986700,118600,118000,118600,118000,334
|
|
20230712,140200,20153568900,118000,117500,118000,117300,653
|
|
20230712,140100,20076762300,117300,118100,118200,117200,474
|
|
20230712,140000,20021029200,118000,118900,119000,118000,738
|
|
20230712,135900,19933514700,118800,119600,119600,118700,672
|
|
20230712,135800,19853403800,119600,119600,120000,119600,128
|
|
20230712,135700,19838084100,120000,119500,120100,119400,252
|
|
20230712,135600,19807945000,119500,119800,119800,119500,365
|
|
20230712,135500,19764303300,119800,120100,120100,119700,244
|
|
20230712,135400,19735063000,120100,119800,120200,119800,254
|
|
20230712,135300,19704584800,119900,119500,119900,119300,359
|
|
20230712,135200,19661644200,119600,120900,120900,119500,991
|
|
20230712,135100,19542580000,120900,121000,121000,120800,200
|
|
20230712,135000,19518395700,120900,121200,121300,120700,406
|
|
20230712,134900,19469305600,121600,121500,121700,121100,167
|
|
20230712,134800,19449040600,121500,121400,121500,121200,258
|
|
20230712,134700,19417736200,121400,121400,121500,121400,70
|
|
20230712,134600,19409234300,121400,121400,121500,121400,74
|
|
20230712,134500,19400248500,121300,121400,121400,121300,176
|
|
20230712,134400,19378882200,121400,121600,121600,121400,114
|
|
20230712,134300,19365036400,121500,121400,121500,121400,36
|
|
20230712,134200,19360663000,121300,121300,121900,121300,147
|
|
20230712,134100,19342777400,121300,121000,121300,121000,98
|
|
20230712,134000,19330913500,121000,121200,121300,121000,357
|
|
20230712,133900,19287678000,121300,120600,122000,120500,1049
|
|
20230712,133800,19160876500,120500,121700,121700,120500,631
|
|
20230712,133700,19084528100,121700,121700,121900,121500,391
|
|
20230712,133600,19036938700,121700,122300,122300,121700,421
|
|
20230712,133500,18985578400,122300,122900,123000,122200,178
|
|
20230712,133400,18963774100,123000,122600,123200,122500,195
|
|
20230712,133300,18939820100,122600,122400,122600,122400,67
|
|
20230712,133200,18931611900,122400,122600,122600,122400,45
|
|
20230712,133100,18926098500,122600,122100,122700,122000,148
|
|
20230712,133000,18908011000,122100,121800,122600,121800,243
|
|
20230712,132900,18878337600,122000,122000,122100,121800,337
|
|
20230712,132800,18837243200,122000,122100,122400,122000,106
|
|
20230712,132700,18824292300,122000,121600,122000,121600,285
|
|
20230712,132600,18789547900,121600,122000,122500,121600,573
|
|
20230712,132500,18719637900,121800,121600,122000,121300,505
|
|
20230712,132400,18658272000,121300,122500,122800,121300,1586
|
|
20230712,132300,18464763400,122500,124500,124500,122500,2553
|
|
20230712,132200,18149346700,124500,124700,124900,124500,242
|
|
20230712,132100,18119194500,124700,124800,124800,124500,108
|
|
20230712,132000,18105733600,124600,124800,125200,124600,295
|
|
20230712,131900,18068863300,124800,124800,124900,124600,35
|
|
20230712,131800,18064497500,124900,124900,124900,124500,82
|
|
20230712,131700,18054276100,125000,124300,125000,124200,97
|
|
20230712,131600,18042209600,124300,124600,124600,124100,88
|
|
20230712,131500,18031267300,124600,124100,124600,124000,360
|
|
20230712,131400,17986540600,124000,124700,124700,124000,755
|
|
20230712,131300,17892702800,124700,124600,124700,124500,111
|
|
20230712,131200,17878879500,124500,124600,124600,124500,180
|
|
20230712,131100,17856456000,124600,125300,125300,124600,453
|
|
20230712,131000,17799842600,125300,125400,125400,125200,175
|
|
20230712,130900,17777922100,125400,125300,125500,125200,92
|
|
20230712,130800,17766393300,125300,125400,125400,125100,137
|
|
20230712,130700,17749243300,125300,125500,125700,125300,92
|
|
20230712,130600,17737704400,125500,125800,125800,125500,159
|
|
20230712,130500,17717730100,125800,125800,125800,125700,220
|
|
20230712,130400,17690066400,125800,126300,126400,125700,360
|
|
20230712,130300,17644659800,126400,126900,126900,126300,247
|
|
20230712,130200,17613364800,126900,127200,127200,126700,210
|
|
20230712,130100,17586708800,127200,126600,127500,126600,269
|
|
20230712,130000,17552480100,126700,126500,126700,126400,308
|
|
20230712,125900,17513515700,126500,126200,126500,126200,278
|
|
20230712,125800,17478370900,126200,126500,126600,126000,447
|
|
20230712,125700,17421875000,126500,126900,127100,126500,278
|
|
20230712,125600,17386605400,127100,127100,127100,126500,385
|
|
20230712,125500,17337753600,127100,126900,127300,126800,217
|
|
20230712,125400,17310163700,126900,126400,127500,126100,861
|
|
20230712,125300,17200730500,126800,127200,127200,125900,507
|
|
20230712,125200,17136365800,127200,124800,127400,124800,1670
|
|
20230712,125100,16926626800,124700,125100,125200,124700,303
|
|
20230712,125000,16888707500,125200,125100,125200,125100,132
|
|
20230712,124900,16872190400,125200,125100,125200,124100,306
|
|
20230712,124800,16833986900,124500,125100,125200,124200,254
|
|
20230712,124700,16802315200,125200,124600,125200,124600,200
|
|
20230712,124600,16777365500,125200,124600,125200,124600,45
|
|
20230712,124500,16771739600,124400,124800,125400,124400,145
|
|
20230712,124400,16753623800,124600,124300,124800,124100,141
|
|
20230712,124300,16736067100,124700,124700,125300,124000,410
|
|
20230712,124200,16684965200,124800,125000,125000,124800,81
|
|
20230712,124100,16674852600,125400,124800,125400,124800,112
|
|
20230712,124000,16660844400,124700,124500,125500,124500,159
|
|
20230712,123900,16641022800,124400,124600,125900,124400,138
|
|
20230712,123800,16623795400,124600,124600,125500,124400,199
|
|
20230712,123700,16598972500,125100,124100,125100,124000,112
|
|
20230712,123600,16585058800,123900,125100,125200,123900,764
|
|
20230712,123500,16490000400,125100,125100,125300,125000,148
|
|
20230712,123400,16471488200,125200,125300,125400,125000,254
|
|
20230712,123300,16439715200,125400,125500,125900,125400,121
|
|
20230712,123200,16424529400,125400,125600,125900,125300,168
|
|
20230712,123100,16403435000,125600,126300,126300,125600,406
|
|
20230712,123000,16352332900,126400,126500,126700,125900,81
|
|
20230712,122900,16342095900,126100,127000,127100,125900,138
|
|
20230712,122800,16324626300,127000,126100,127000,126100,277
|
|
20230712,122700,16289522300,126100,126000,126100,126000,41
|
|
20230712,122600,16284354800,125800,125800,126400,125700,131
|
|
20230712,122500,16267873500,125800,125800,125800,125700,31
|
|
20230712,122400,16263975900,125800,125700,125800,125700,98
|
|
20230712,122300,16251652800,126100,125900,126100,125500,303
|
|
20230712,122200,16213587800,126000,125800,126200,125700,96
|
|
20230712,122100,16201504800,125800,125600,126000,125600,135
|
|
20230712,122000,16184505700,125600,126200,126200,125500,165
|
|
20230712,121900,16163733900,126200,126300,126400,126100,69
|
|
20230712,121800,16155025700,126600,127000,127100,126500,147
|
|
20230712,121700,16136418700,126500,126500,127600,125200,893
|
|
20230712,121600,16023432300,126900,126100,126900,126000,155
|
|
20230712,121500,16003866300,126100,126400,126400,126000,24
|
|
20230712,121400,16000839400,126400,126000,126400,125500,108
|
|
20230712,121300,15987248300,126000,126100,126100,125700,164
|
|
20230712,121200,15966600300,126200,126500,126500,126200,93
|
|
20230712,121100,15954848300,126500,126300,126800,126300,119
|
|
20230712,121000,15939781600,126600,127900,127900,126200,382
|
|
20230712,120900,15891241600,127700,126100,127800,126000,415
|
|
20230712,120800,15838506000,126000,126400,126400,125700,337
|
|
20230712,120700,15796084400,126400,126400,126400,126300,123
|
|
20230712,120600,15780540400,126400,125200,126600,125200,204
|
|
20230712,120500,15754912400,125100,125100,125100,124800,30
|
|
20230712,120400,15751164800,125100,125100,125100,124700,83
|
|
20230712,120300,15740797500,125000,125400,125400,125000,84
|
|
20230712,120200,15730280200,125400,125300,125400,125000,96
|
|
20230712,120100,15718273700,125500,126000,126400,125500,407
|
|
20230712,120000,15667162400,126000,127400,127400,125800,608
|
|
20230712,115900,15590128700,127500,125300,127800,125300,1672
|
|
20230712,115800,15378211600,125300,124600,125300,124400,590
|
|
20230712,115700,15304705700,124600,124700,124700,124600,30
|
|
20230712,115600,15300966500,125300,124600,125300,124600,158
|
|
20230712,115500,15281271900,124600,125300,125300,124600,117
|
|
20230712,115400,15266678900,125300,125100,125400,124700,163
|
|
20230712,115300,15246316300,125000,125400,125400,125000,448
|
|
20230712,115200,15190219000,125400,125400,125700,125300,173
|
|
20230712,115100,15168526200,125300,125400,126000,125300,456
|
|
20230712,115000,15111357700,126000,126000,126200,125300,162
|
|
20230712,114900,15090974000,126000,126400,126800,125700,896
|
|
20230712,114800,14977749500,126300,125700,126400,125600,644
|
|
20230712,114700,14896620000,125700,125500,125700,125300,186
|
|
20230712,114600,14873266100,125400,125000,125700,125000,456
|
|
20230712,114500,14816097700,125000,125000,125000,124600,299
|
|
20230712,114400,14778749300,125000,125000,125400,124600,557
|
|
20230712,114300,14709066300,125000,125000,125000,124500,130
|
|
20230712,114200,14692847000,125000,123900,125000,123900,190
|
|
20230712,114100,14669143600,123600,123600,124800,123500,458
|
|
20230712,114000,14612320600,123600,123600,123900,123600,95
|
|
20230712,113900,14600555500,123900,124100,124100,123900,4
|
|
20230712,113800,14600059600,124200,124300,124500,123900,249
|
|
20230712,113700,14569134000,124300,124000,124700,123500,660
|
|
20230712,113600,14487298800,124000,123800,124000,123600,74
|
|
20230712,113500,14478133600,123500,123800,124000,123300,172
|
|
20230712,113400,14456869500,123900,123600,124000,123600,622
|
|
20230712,113300,14379858200,123600,123100,123600,123100,495
|
|
20230712,113200,14318833700,123100,123000,123300,122700,360
|
|
20230712,113100,14274552200,123100,123000,123400,122600,145
|
|
20230712,113000,14256719000,123000,122300,123000,122200,587
|
|
20230712,112900,14184783700,122300,122700,122800,122100,536
|
|
20230712,112800,14119211900,122700,122900,122900,122600,503
|
|
20230712,112700,14057462300,123000,123200,123500,122900,480
|
|
20230712,112600,13998368800,123200,124000,124400,123000,2003
|
|
20230712,112500,13750277800,124000,125500,125500,124000,2277
|
|
20230712,112400,13467235200,125500,125600,125900,125100,504
|
|
20230712,112300,13403944700,125500,125000,125700,125000,143
|
|
20230712,112200,13386009900,125400,124600,125400,124500,503
|
|
20230712,112100,13323181400,124700,125400,125400,124700,482
|
|
20230712,112000,13262986900,125400,125100,125900,125100,119
|
|
20230712,111900,13248017400,125000,125200,125900,125000,371
|
|
20230712,111800,13201547900,125000,125600,125600,124700,207
|
|
20230712,111700,13175711600,125000,125000,126300,124500,377
|
|
20230712,111600,13128473000,125300,125600,125700,124500,545
|
|
20230712,111500,13060339300,125800,125300,125900,125100,556
|
|
20230712,111400,12990654100,125300,126800,126800,125300,404
|
|
20230712,111300,12939891900,127000,126600,127200,125800,480
|
|
20230712,111200,12879200700,126600,127600,128200,126300,706
|
|
20230712,111100,12789013100,127400,126000,127600,125400,934
|
|
20230712,111000,12670315500,126000,125400,126000,125200,274
|
|
20230712,110900,12635883500,125400,125600,126100,125300,239
|
|
20230712,110800,12605829800,125600,124700,125700,124600,852
|
|
20230712,110700,12499215700,125400,125500,126400,124300,1161
|
|
20230712,110600,12354132600,125500,126200,126600,125500,634
|
|
20230712,110500,12274175600,126200,126400,126400,125300,1201
|
|
20230712,110400,12122964500,126400,127600,128300,126400,1721
|
|
20230712,110300,11903540000,127600,126700,127800,126600,868
|
|
20230712,110200,11793182000,126700,127200,127300,126200,1639
|
|
20230712,110100,11585309200,127200,127900,127900,127100,1828
|
|
20230712,110000,11352278500,127900,127800,128400,127700,1067
|
|
20230712,105900,11215590700,127800,129400,129400,126900,1896
|
|
20230712,105800,10972889400,129400,130000,130800,128300,2778
|
|
20230712,105700,10613506500,131200,131800,131800,129800,2486
|
|
20230712,105600,10288330300,131800,127600,131900,127600,2029
|
|
20230712,105500,10025602200,127900,128600,128600,127400,1673
|
|
20230712,105400,9811195700,128500,128900,131300,126800,5735
|
|
20230712,105300,9070100100,129000,125400,129000,124700,5709
|
|
20230712,105200,8342460100,125400,123600,126800,123600,4468
|
|
20230712,105100,7782256000,123500,123100,123700,123100,176
|
|
20230712,105000,7760563600,123100,123100,123500,123000,141
|
|
20230712,104900,7743200800,123100,123400,123400,122700,607
|
|
20230712,104800,7668559300,123500,124500,124800,123500,1009
|
|
20230712,104700,7543380800,124800,124200,125000,124000,2000
|
|
20230712,104600,7293923800,124700,123000,124900,123000,2211
|
|
20230712,104500,7018933100,123000,122800,123100,122500,595
|
|
20230712,104400,6945890700,122900,123100,123200,122400,1122
|
|
20230712,104300,6807974200,123100,124400,124500,122600,1646
|
|
20230712,104200,6604475600,124300,122100,124400,122000,1025
|
|
20230712,104100,6477974600,122200,122500,122900,121000,812
|
|
20230712,104000,6378902600,123300,120800,123900,120800,1509
|
|
20230712,103900,6193839400,120800,121400,121400,120700,1073
|
|
20230712,103800,6064074900,122100,122300,122400,121200,709
|
|
20230712,103700,5977758200,122400,120600,122400,120000,815
|
|
20230712,103600,5879128000,121700,122800,123200,119700,4276
|
|
20230712,103500,5358623600,122800,119800,122900,119000,1776
|
|
20230712,103400,5142934500,120000,122000,123000,118900,3001
|
|
20230712,103300,4778166100,122000,119000,122000,119000,2326
|
|
20230712,103200,4497931700,119400,118100,120000,118100,915
|
|
20230712,103100,4388723800,118200,118200,118400,117500,121
|
|
20230712,103000,4374445500,118500,118400,118700,117300,601
|
|
20230712,102900,4303351700,118800,116500,119000,115900,1999
|
|
20230712,102800,4068528500,116400,116700,116800,115200,952
|
|
20230712,102700,3958129200,116800,116600,117100,116500,392
|
|
20230712,102600,3912389300,116600,117000,117300,116200,1137
|
|
20230712,102500,3779644800,117200,116400,118400,116400,1297
|
|
20230712,102400,3627716000,116400,120000,121000,115900,4506
|
|
20230712,102300,3097794700,120400,120300,122000,119900,5867
|
|
20230712,102200,2390110900,119300,119300,119300,119300,0
|
|
20230712,102100,2390110900,119300,117100,119300,116600,2966
|
|
20230712,102000,2038947600,116600,116200,117500,116200,1350
|
|
20230712,101900,1881074600,115800,115600,115800,115600,265
|
|
20230712,101800,1850399600,115600,115400,115600,115300,117
|
|
20230712,101700,1836895700,115400,115600,115600,115400,201
|
|
20230712,101600,1813662900,115700,115800,115800,115600,100
|
|
20230712,101500,1802094600,115700,115700,116300,115600,447
|
|
20230712,101400,1750287700,115800,115000,115800,115000,332
|
|
20230712,101300,1711939400,115200,115300,115300,115200,60
|
|
20230712,101200,1705025100,115300,115300,115400,115300,190
|
|
20230712,101100,1683111200,115200,115200,115200,115000,40
|
|
20230712,101000,1678506100,115300,115000,115300,114900,70
|
|
20230712,100900,1670459400,114900,115100,115300,114900,191
|
|
20230712,100800,1648465800,115000,115000,115100,115000,38
|
|
20230712,100700,1644095500,115200,115000,115300,115000,223
|
|
20230712,100600,1618405800,114500,115200,115200,114400,105
|
|
20230712,100500,1606353100,115200,115100,115300,115000,217
|
|
20230712,100400,1581356900,115200,115600,116000,113400,433
|
|
20230712,100300,1531628700,116200,115000,116700,115000,1613
|
|
20230712,100200,1345498200,115000,114000,115000,114000,356
|
|
20230712,100100,1304668100,114000,113900,114000,113900,166
|
|
20230712,100000,1285748700,114000,113400,114100,113000,379
|
|
20230712,095900,1242581400,113500,113200,113500,112900,193
|
|
20230712,095800,1220732300,113200,113200,113200,113200,5
|
|
20230712,095700,1220166300,113200,113000,113200,113000,26
|
|
20230712,095600,1217228100,113300,113300,113300,113300,0
|
|
20230712,095500,1217228100,113300,113300,113300,113300,0
|
|
20230712,095400,1217228100,113300,113300,113300,113300,3
|
|
20230712,095300,1216888200,113300,113000,113300,113000,101
|
|
20230712,095200,1205460300,113000,113300,113300,113000,15
|
|
20230712,095100,1203761100,113300,113600,113700,113300,32
|
|
20230712,095000,1200126400,113300,112600,113600,112500,264
|
|
20230712,094900,1170239900,112600,112700,113000,112600,201
|
|
20230712,094800,1147579500,113000,113100,113100,112000,280
|
|
20230712,094700,1116032200,113500,113200,113600,113000,103
|
|
20230712,094600,1104362300,113200,113300,113300,113200,45
|
|
20230712,094500,1099266600,113300,113700,113700,113200,54
|
|
20230712,094400,1093137100,113200,113600,114000,113200,134
|
|
20230712,094300,1077902900,113200,113700,113700,113200,25
|
|
20230712,094200,1075062400,113800,113400,113800,113000,266
|
|
20230712,094100,1044891000,113300,113200,113400,113200,88
|
|
20230712,094000,1034922400,112800,113400,113400,112800,74
|
|
20230712,093900,1026552400,113300,112600,113300,112500,35
|
|
20230712,093800,1022606600,112800,112900,113000,112800,130
|
|
20230712,093700,1007932700,113000,113500,113500,113000,207
|
|
20230712,093600,984513600,113500,113700,113700,113500,60
|
|
20230712,093500,977694800,114100,113900,114100,113700,119
|
|
20230712,093400,964154900,113900,113700,114200,113700,28
|
|
20230712,093300,960967600,113700,114400,114500,113600,62
|
|
20230712,093200,953904900,113600,113500,114200,113400,318
|
|
20230712,093100,917760500,113500,114400,114700,113500,494
|
|
20230712,093000,861407100,114800,114500,114900,114200,454
|
|
20230712,092900,809274100,114700,114000,115000,114000,831
|
|
20230712,092800,713998200,114200,113500,114200,113500,524
|
|
20230712,092700,654333500,113300,113700,113800,113100,338
|
|
20230712,092600,615939100,113700,113200,113800,113200,304
|
|
20230712,092500,581444500,113000,112400,113500,112000,396
|
|
20230712,092400,536813300,112300,111800,112300,111800,590
|
|
20230712,092300,470740500,111700,111500,111700,111500,234
|
|
20230712,092200,444634800,111200,111500,111600,111000,144
|
|
20230712,092100,428626000,111500,111000,111800,111000,503
|
|
20230712,092000,372465400,111400,111500,111700,110700,289
|
|
20230712,091900,340223900,111700,111600,111900,110700,391
|
|
20230712,091800,296565100,111700,110400,111800,110400,542
|
|
20230712,091700,236256500,110200,109400,110300,109400,399
|
|
20230712,091600,192457600,109400,109100,109400,107900,204
|
|
20230712,091500,170250800,108800,108800,108800,108800,0
|
|
20230712,091400,170250800,108800,108800,109000,108700,136
|
|
20230712,091300,155455200,109300,109400,109400,109300,13
|
|
20230712,091200,154033100,109500,108800,109500,108800,251
|
|
20230712,091100,126630400,108900,108200,108900,108200,321
|
|
20230712,091000,91835200,108000,107700,108200,107700,242
|
|
20230712,090900,65695700,107700,107700,107700,107700,5
|
|
20230712,090800,65157200,107300,107300,107300,107300,1
|
|
20230712,090700,65049900,107000,107200,107200,107000,20
|
|
20230712,090600,62909100,107000,107900,107900,107000,269
|
|
20230712,090500,34097600,107900,107800,108000,107800,43
|
|
20230712,090400,29456100,107900,107800,107900,107800,60
|
|
20230712,090300,22983700,107900,107900,107900,107900,1
|
|
20230712,090200,22875800,108000,108000,108000,108000,61
|
|
20230712,090100,16287800,108000,108000,108000,108000,41
|
|
20230712,090000,11859800,108000,108500,108500,107900,70
|