663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,195900,5235819800,190900,190900,190900,190900,0
|
|
20230720,195800,5235819800,190900,190900,190900,190900,0
|
|
20230720,195700,5235819800,190900,190900,190900,190900,0
|
|
20230720,195600,5235819800,190900,190900,190900,190900,0
|
|
20230720,195500,5235819800,190900,190900,190900,190900,0
|
|
20230720,195400,5235819800,190900,190900,190900,190900,0
|
|
20230720,195300,5235819800,190900,190900,190900,190900,0
|
|
20230720,195200,5235819800,190900,190900,190900,190900,0
|
|
20230720,195100,5235819800,190900,190900,190900,190900,0
|
|
20230720,195000,5235819800,190900,190900,190900,190900,0
|
|
20230720,194900,5235819800,190900,190900,190900,190900,0
|
|
20230720,194800,5235819800,190900,190900,190900,190900,0
|
|
20230720,194700,5235819800,190900,190900,190900,190900,0
|
|
20230720,194600,5235819800,190900,190900,190900,190900,0
|
|
20230720,194500,5235819800,190900,190900,190900,190900,0
|
|
20230720,194400,5235819800,190900,190900,190900,190900,0
|
|
20230720,194300,5235819800,190900,190900,190900,190900,0
|
|
20230720,194200,5235819800,190900,190900,190900,190900,0
|
|
20230720,194100,5235819800,190900,190900,190900,190900,0
|
|
20230720,194000,5235819800,190900,190900,190900,190900,0
|
|
20230720,193900,5235819800,190900,190900,190900,190900,0
|
|
20230720,193800,5235819800,190900,190900,190900,190900,0
|
|
20230720,193700,5235819800,190900,190900,190900,190900,0
|
|
20230720,193600,5235819800,190900,190900,190900,190900,0
|
|
20230720,193500,5235819800,190900,190900,190900,190900,0
|
|
20230720,193400,5235819800,190900,190900,190900,190900,0
|
|
20230720,193300,5235819800,190900,190900,190900,190900,0
|
|
20230720,193200,5235819800,190900,190900,190900,190900,0
|
|
20230720,193100,5235819800,190900,190900,190900,190900,0
|
|
20230720,193000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,192900,5235819800,190900,190900,190900,190900,0
|
|
20230720,192800,5235819800,190900,190900,190900,190900,0
|
|
20230720,192700,5235819800,190900,190900,190900,190900,0
|
|
20230720,192600,5235819800,190900,190900,190900,190900,0
|
|
20230720,192500,5235819800,190900,190900,190900,190900,0
|
|
20230720,192400,5235819800,190900,190900,190900,190900,0
|
|
20230720,192300,5235819800,190900,190900,190900,190900,0
|
|
20230720,192200,5235819800,190900,190900,190900,190900,0
|
|
20230720,192100,5235819800,190900,190900,190900,190900,0
|
|
20230720,192000,5235819800,190900,190900,190900,190900,0
|
|
20230720,191900,5235819800,190900,190900,190900,190900,0
|
|
20230720,191800,5235819800,190900,190900,190900,190900,0
|
|
20230720,191700,5235819800,190900,190900,190900,190900,0
|
|
20230720,191600,5235819800,190900,190900,190900,190900,0
|
|
20230720,191500,5235819800,190900,190900,190900,190900,0
|
|
20230720,191400,5235819800,190900,190900,190900,190900,0
|
|
20230720,191300,5235819800,190900,190900,190900,190900,0
|
|
20230720,191200,5235819800,190900,190900,190900,190900,0
|
|
20230720,191100,5235819800,190900,190900,190900,190900,0
|
|
20230720,191000,5235819800,190900,190900,190900,190900,0
|
|
20230720,190900,5235819800,190900,190900,190900,190900,0
|
|
20230720,190800,5235819800,190900,190900,190900,190900,0
|
|
20230720,190700,5235819800,190900,190900,190900,190900,0
|
|
20230720,190600,5235819800,190900,190900,190900,190900,0
|
|
20230720,190500,5235819800,190900,190900,190900,190900,0
|
|
20230720,190400,5235819800,190900,190900,190900,190900,0
|
|
20230720,190300,5235819800,190900,190900,190900,190900,0
|
|
20230720,190200,5235819800,190900,190900,190900,190900,0
|
|
20230720,190100,5235819800,190900,190900,190900,190900,0
|
|
20230720,190000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,185900,5235819800,190900,190900,190900,190900,0
|
|
20230720,185800,5235819800,190900,190900,190900,190900,0
|
|
20230720,185700,5235819800,190900,190900,190900,190900,0
|
|
20230720,185600,5235819800,190900,190900,190900,190900,0
|
|
20230720,185500,5235819800,190900,190900,190900,190900,0
|
|
20230720,185400,5235819800,190900,190900,190900,190900,0
|
|
20230720,185300,5235819800,190900,190900,190900,190900,0
|
|
20230720,185200,5235819800,190900,190900,190900,190900,0
|
|
20230720,185100,5235819800,190900,190900,190900,190900,0
|
|
20230720,185000,5235819800,190900,190900,190900,190900,0
|
|
20230720,184900,5235819800,190900,190900,190900,190900,0
|
|
20230720,184800,5235819800,190900,190900,190900,190900,0
|
|
20230720,184700,5235819800,190900,190900,190900,190900,0
|
|
20230720,184600,5235819800,190900,190900,190900,190900,0
|
|
20230720,184500,5235819800,190900,190900,190900,190900,0
|
|
20230720,184400,5235819800,190900,190900,190900,190900,0
|
|
20230720,184300,5235819800,190900,190900,190900,190900,0
|
|
20230720,184200,5235819800,190900,190900,190900,190900,0
|
|
20230720,184100,5235819800,190900,190900,190900,190900,0
|
|
20230720,184000,5235819800,190900,190900,190900,190900,0
|
|
20230720,183900,5235819800,190900,190900,190900,190900,0
|
|
20230720,183800,5235819800,190900,190900,190900,190900,0
|
|
20230720,183700,5235819800,190900,190900,190900,190900,0
|
|
20230720,183600,5235819800,190900,190900,190900,190900,0
|
|
20230720,183500,5235819800,190900,190900,190900,190900,0
|
|
20230720,183400,5235819800,190900,190900,190900,190900,0
|
|
20230720,183300,5235819800,190900,190900,190900,190900,0
|
|
20230720,183200,5235819800,190900,190900,190900,190900,0
|
|
20230720,183100,5235819800,190900,190900,190900,190900,0
|
|
20230720,183000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,182900,5235819800,190900,190900,190900,190900,0
|
|
20230720,182800,5235819800,190900,190900,190900,190900,0
|
|
20230720,182700,5235819800,190900,190900,190900,190900,0
|
|
20230720,182600,5235819800,190900,190900,190900,190900,0
|
|
20230720,182500,5235819800,190900,190900,190900,190900,0
|
|
20230720,182400,5235819800,190900,190900,190900,190900,0
|
|
20230720,182300,5235819800,190900,190900,190900,190900,0
|
|
20230720,182200,5235819800,190900,190900,190900,190900,0
|
|
20230720,182100,5235819800,190900,190900,190900,190900,0
|
|
20230720,182000,5235819800,190900,190900,190900,190900,0
|
|
20230720,181900,5235819800,190900,190900,190900,190900,0
|
|
20230720,181800,5235819800,190900,190900,190900,190900,0
|
|
20230720,181700,5235819800,190900,190900,190900,190900,0
|
|
20230720,181600,5235819800,190900,190900,190900,190900,0
|
|
20230720,181500,5235819800,190900,190900,190900,190900,0
|
|
20230720,181400,5235819800,190900,190900,190900,190900,0
|
|
20230720,181300,5235819800,190900,190900,190900,190900,0
|
|
20230720,181200,5235819800,190900,190900,190900,190900,0
|
|
20230720,181100,5235819800,190900,190900,190900,190900,0
|
|
20230720,181000,5235819800,190900,190900,190900,190900,0
|
|
20230720,180900,5235819800,190900,190900,190900,190900,0
|
|
20230720,180800,5235819800,190900,190900,190900,190900,0
|
|
20230720,180700,5235819800,190900,190900,190900,190900,0
|
|
20230720,180600,5235819800,190900,190900,190900,190900,0
|
|
20230720,180500,5235819800,190900,190900,190900,190900,0
|
|
20230720,180400,5235819800,190900,190900,190900,190900,0
|
|
20230720,180300,5235819800,190900,190900,190900,190900,0
|
|
20230720,180200,5235819800,190900,190900,190900,190900,0
|
|
20230720,180100,5235819800,190900,190900,190900,190900,0
|
|
20230720,180000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,175900,5235819800,190900,190900,190900,190900,0
|
|
20230720,175800,5235819800,190900,190900,190900,190900,0
|
|
20230720,175700,5235819800,190900,190900,190900,190900,0
|
|
20230720,175600,5235819800,190900,190900,190900,190900,0
|
|
20230720,175500,5235819800,190900,190900,190900,190900,0
|
|
20230720,175400,5235819800,190900,190900,190900,190900,0
|
|
20230720,175300,5235819800,190900,190900,190900,190900,0
|
|
20230720,175200,5235819800,190900,190900,190900,190900,0
|
|
20230720,175100,5235819800,190900,190900,190900,190900,0
|
|
20230720,175000,5235819800,190900,190900,190900,190900,0
|
|
20230720,174900,5235819800,190900,190900,190900,190900,0
|
|
20230720,174800,5235819800,190900,190900,190900,190900,0
|
|
20230720,174700,5235819800,190900,190900,190900,190900,0
|
|
20230720,174600,5235819800,190900,190900,190900,190900,0
|
|
20230720,174500,5235819800,190900,190900,190900,190900,0
|
|
20230720,174400,5235819800,190900,190900,190900,190900,0
|
|
20230720,174300,5235819800,190900,190900,190900,190900,0
|
|
20230720,174200,5235819800,190900,190900,190900,190900,0
|
|
20230720,174100,5235819800,190900,190900,190900,190900,0
|
|
20230720,174000,5235819800,190900,190900,190900,190900,0
|
|
20230720,173900,5235819800,190900,190900,190900,190900,0
|
|
20230720,173800,5235819800,190900,190900,190900,190900,0
|
|
20230720,173700,5235819800,190900,190900,190900,190900,0
|
|
20230720,173600,5235819800,190900,190900,190900,190900,0
|
|
20230720,173500,5235819800,190900,190900,190900,190900,0
|
|
20230720,173400,5235819800,190900,190900,190900,190900,0
|
|
20230720,173300,5235819800,190900,190900,190900,190900,0
|
|
20230720,173200,5235819800,190900,190900,190900,190900,0
|
|
20230720,173100,5235819800,190900,190900,190900,190900,0
|
|
20230720,173000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,172900,5235819800,190900,190900,190900,190900,0
|
|
20230720,172800,5235819800,190900,190900,190900,190900,0
|
|
20230720,172700,5235819800,190900,190900,190900,190900,0
|
|
20230720,172600,5235819800,190900,190900,190900,190900,0
|
|
20230720,172500,5235819800,190900,190900,190900,190900,0
|
|
20230720,172400,5235819800,190900,190900,190900,190900,0
|
|
20230720,172300,5235819800,190900,190900,190900,190900,0
|
|
20230720,172200,5235819800,190900,190900,190900,190900,0
|
|
20230720,172100,5235819800,190900,190900,190900,190900,0
|
|
20230720,172000,5235819800,190900,190900,190900,190900,0
|
|
20230720,171900,5235819800,190900,190900,190900,190900,0
|
|
20230720,171800,5235819800,190900,190900,190900,190900,0
|
|
20230720,171700,5235819800,190900,190900,190900,190900,0
|
|
20230720,171600,5235819800,190900,190900,190900,190900,0
|
|
20230720,171500,5235819800,190900,190900,190900,190900,0
|
|
20230720,171400,5235819800,190900,190900,190900,190900,0
|
|
20230720,171300,5235819800,190900,190900,190900,190900,0
|
|
20230720,171200,5235819800,190900,190900,190900,190900,0
|
|
20230720,171100,5235819800,190900,190900,190900,190900,0
|
|
20230720,171000,5235819800,190900,190900,190900,190900,0
|
|
20230720,170900,5235819800,190900,190900,190900,190900,0
|
|
20230720,170800,5235819800,190900,190900,190900,190900,0
|
|
20230720,170700,5235819800,190900,190900,190900,190900,0
|
|
20230720,170600,5235819800,190900,190900,190900,190900,0
|
|
20230720,170500,5235819800,190900,190900,190900,190900,0
|
|
20230720,170400,5235819800,190900,190900,190900,190900,0
|
|
20230720,170300,5235819800,190900,190900,190900,190900,0
|
|
20230720,170200,5235819800,190900,190900,190900,190900,0
|
|
20230720,170100,5235819800,190900,190900,190900,190900,0
|
|
20230720,170000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,165900,5235819800,190900,190900,190900,190900,0
|
|
20230720,165800,5235819800,190900,190900,190900,190900,0
|
|
20230720,165700,5235819800,190900,190900,190900,190900,0
|
|
20230720,165600,5235819800,190900,190900,190900,190900,0
|
|
20230720,165500,5235819800,190900,190900,190900,190900,0
|
|
20230720,165400,5235819800,190900,190900,190900,190900,0
|
|
20230720,165300,5235819800,190900,190900,190900,190900,0
|
|
20230720,165200,5235819800,190900,190900,190900,190900,0
|
|
20230720,165100,5235819800,190900,190900,190900,190900,0
|
|
20230720,165000,5235819800,190900,190900,190900,190900,0
|
|
20230720,164900,5235819800,190900,190900,190900,190900,0
|
|
20230720,164800,5235819800,190900,190900,190900,190900,0
|
|
20230720,164700,5235819800,190900,190900,190900,190900,0
|
|
20230720,164600,5235819800,190900,190900,190900,190900,0
|
|
20230720,164500,5235819800,190900,190900,190900,190900,0
|
|
20230720,164400,5235819800,190900,190900,190900,190900,0
|
|
20230720,164300,5235819800,190900,190900,190900,190900,0
|
|
20230720,164200,5235819800,190900,190900,190900,190900,0
|
|
20230720,164100,5235819800,190900,190900,190900,190900,0
|
|
20230720,164000,5235819800,190900,190900,190900,190900,0
|
|
20230720,163900,5235819800,190900,190900,190900,190900,0
|
|
20230720,163800,5235819800,190900,190900,190900,190900,0
|
|
20230720,163700,5235819800,190900,190900,190900,190900,0
|
|
20230720,163600,5235819800,190900,190900,190900,190900,0
|
|
20230720,163500,5235819800,190900,190900,190900,190900,0
|
|
20230720,163400,5235819800,190900,190900,190900,190900,0
|
|
20230720,163300,5235819800,190900,190900,190900,190900,0
|
|
20230720,163200,5235819800,190900,190900,190900,190900,0
|
|
20230720,163100,5235819800,190900,190900,190900,190900,0
|
|
20230720,163000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,162900,5235819800,190900,190900,190900,190900,0
|
|
20230720,162800,5235819800,190900,190900,190900,190900,0
|
|
20230720,162700,5235819800,190900,190900,190900,190900,0
|
|
20230720,162600,5235819800,190900,190900,190900,190900,0
|
|
20230720,162500,5235819800,190900,190900,190900,190900,0
|
|
20230720,162400,5235819800,190900,190900,190900,190900,0
|
|
20230720,162300,5235819800,190900,190900,190900,190900,0
|
|
20230720,162200,5235819800,190900,190900,190900,190900,0
|
|
20230720,162100,5235819800,190900,190900,190900,190900,0
|
|
20230720,162000,5235819800,190900,190900,190900,190900,0
|
|
20230720,161900,5235819800,190900,190900,190900,190900,0
|
|
20230720,161800,5235819800,190900,190900,190900,190900,0
|
|
20230720,161700,5235819800,190900,190900,190900,190900,0
|
|
20230720,161600,5235819800,190900,190900,190900,190900,0
|
|
20230720,161500,5235819800,190900,190900,190900,190900,0
|
|
20230720,161400,5235819800,190900,190900,190900,190900,0
|
|
20230720,161300,5235819800,190900,190900,190900,190900,0
|
|
20230720,161200,5235819800,190900,190900,190900,190900,0
|
|
20230720,161100,5235819800,190900,190900,190900,190900,0
|
|
20230720,161000,5235819800,190900,190900,190900,190900,0
|
|
20230720,160900,5235819800,190900,190900,190900,190900,0
|
|
20230720,160800,5235819800,190900,190900,190900,190900,0
|
|
20230720,160700,5235819800,190900,190900,190900,190900,0
|
|
20230720,160600,5235819800,190900,190900,190900,190900,0
|
|
20230720,160500,5235819800,190900,190900,190900,190900,0
|
|
20230720,160400,5235819800,190900,190900,190900,190900,0
|
|
20230720,160300,5235819800,190900,190900,190900,190900,0
|
|
20230720,160200,5235819800,190900,190900,190900,190900,0
|
|
20230720,160100,5235819800,190900,190900,190900,190900,0
|
|
20230720,160000,5235819800,190900,190900,190900,190900,1121
|
|
20230720,155900,5235819800,190900,190900,190900,190900,0
|
|
20230720,155800,5235819800,190900,190900,190900,190900,0
|
|
20230720,155700,5235819800,190900,190900,190900,190900,0
|
|
20230720,155600,5235819800,190900,190900,190900,190900,0
|
|
20230720,155500,5235819800,190900,190900,190900,190900,0
|
|
20230720,155400,5235819800,190900,190900,190900,190900,0
|
|
20230720,155300,5235819800,190900,190900,190900,190900,0
|
|
20230720,155200,5235819800,190900,190900,190900,190900,0
|
|
20230720,155100,5235819800,190900,190900,190900,190900,0
|
|
20230720,155000,5235819800,190900,190900,190900,190900,0
|
|
20230720,154900,5235819800,190900,190900,190900,190900,0
|
|
20230720,154800,5235819800,190900,190900,190900,190900,0
|
|
20230720,154700,5235819800,190900,190900,190900,190900,0
|
|
20230720,154600,5235819800,190900,190900,190900,190900,0
|
|
20230720,154500,5235819800,190900,190900,190900,190900,0
|
|
20230720,154400,5235819800,190900,190900,190900,190900,0
|
|
20230720,154300,5235819800,190900,190900,190900,190900,0
|
|
20230720,154200,5235819800,190900,190900,190900,190900,0
|
|
20230720,154100,5235819800,190900,190900,190900,190900,0
|
|
20230720,154000,5235819800,190900,190900,190900,190900,0
|
|
20230720,153900,5235819800,190900,190900,190900,190900,0
|
|
20230720,153800,5235819800,190900,190900,190900,190900,0
|
|
20230720,153700,5235819800,190900,190900,190900,190900,0
|
|
20230720,153600,5235819800,190900,190900,190900,190900,0
|
|
20230720,153500,5235819800,190900,190900,190900,190900,0
|
|
20230720,153400,5235819800,190900,190900,190900,190900,0
|
|
20230720,153300,5235819800,190900,190900,190900,190900,0
|
|
20230720,153200,5235819800,190900,190900,190900,190900,0
|
|
20230720,153100,5235819800,190900,190900,190900,190900,0
|
|
20230720,153000,5235819800,190900,190900,190900,190900,2242
|
|
20230720,152900,5021820900,190900,190900,190900,190900,0
|
|
20230720,152800,5021820900,190900,190900,190900,190900,0
|
|
20230720,152700,5021820900,190900,190900,190900,190900,0
|
|
20230720,152600,5021820900,190900,190900,190900,190900,0
|
|
20230720,152500,5021820900,190900,190900,190900,190900,0
|
|
20230720,152400,5021820900,190900,190900,190900,190900,0
|
|
20230720,152300,5021820900,190900,190900,190900,190900,0
|
|
20230720,152200,5021820900,190900,190900,190900,190900,0
|
|
20230720,152100,5021820900,190900,190900,190900,190900,0
|
|
20230720,152000,5021820900,190900,190900,190900,190900,0
|
|
20230720,151900,5021820900,190900,189500,190900,189500,65
|
|
20230720,151800,5009432200,189400,189900,189900,189300,263
|
|
20230720,151700,4959611800,190000,190200,190200,189800,94
|
|
20230720,151600,4941757000,190200,189700,190200,189500,158
|
|
20230720,151500,4911744300,189700,190000,190100,189600,205
|
|
20230720,151400,4872844200,190000,190000,190100,190000,73
|
|
20230720,151300,4858973400,190000,190200,190200,190000,112
|
|
20230720,151200,4837682900,190100,190100,190200,190100,13
|
|
20230720,151100,4835211100,190200,190200,190300,190200,81
|
|
20230720,151000,4819803800,190300,190200,190300,190200,91
|
|
20230720,150900,4802494100,190100,190300,190300,190100,49
|
|
20230720,150800,4793174100,190300,190300,190300,190200,72
|
|
20230720,150700,4779479100,190300,190200,190300,190200,35
|
|
20230720,150600,4772820100,190100,190100,190300,190000,235
|
|
20230720,150500,4728117700,190100,190300,190300,190100,49
|
|
20230720,150400,4718801000,190300,190300,190300,190100,189
|
|
20230720,150300,4682834600,190300,190300,190300,190300,57
|
|
20230720,150200,4671987500,190400,190400,190400,190400,84
|
|
20230720,150100,4655993900,190500,190800,190800,190500,98
|
|
20230720,150000,4637323100,190800,190000,190800,189900,340
|
|
20230720,145900,4572637700,190000,190000,190000,189900,11
|
|
20230720,145800,4570548000,190000,189900,190200,189900,30
|
|
20230720,145700,4564847200,189800,190700,190900,189800,182
|
|
20230720,145600,4530182600,190800,190000,190800,189900,353
|
|
20230720,145500,4463070400,190000,189900,190000,189900,70
|
|
20230720,145400,4449776300,190000,190000,190000,190000,27
|
|
20230720,145300,4444646300,190100,190100,190200,190100,56
|
|
20230720,145200,4434000200,190100,190300,190300,190100,70
|
|
20230720,145100,4420686000,190400,189400,190400,189400,453
|
|
20230720,145000,4334759600,189500,189600,189600,189500,21
|
|
20230720,144900,4330779500,189600,189700,189700,189600,15
|
|
20230720,144800,4327934500,189600,189700,189800,189600,34
|
|
20230720,144700,4321483300,189900,190000,190000,189900,25
|
|
20230720,144600,4316735000,190000,190100,190100,190000,56
|
|
20230720,144500,4306089800,190100,190500,190500,189500,29
|
|
20230720,144400,4300574900,190500,189500,190500,189500,169
|
|
20230720,144300,4268517100,189500,189700,189700,189500,41
|
|
20230720,144200,4260741400,189700,189800,189800,189600,54
|
|
20230720,144100,4250498100,189800,189800,189800,189800,47
|
|
20230720,144000,4241577500,189800,189900,189900,189800,25
|
|
20230720,143900,4236830800,189900,189900,189900,189800,28
|
|
20230720,143800,4231515900,189800,189700,189900,189700,166
|
|
20230720,143700,4200003900,189800,189800,189900,189700,36
|
|
20230720,143600,4193169800,189900,190300,190400,189900,59
|
|
20230720,143500,4181944900,190300,190200,190500,190200,39
|
|
20230720,143400,4174519200,190500,189700,190900,189700,322
|
|
20230720,143300,4113289800,189600,189800,189800,189600,45
|
|
20230720,143200,4104756200,189800,190000,190000,189800,17
|
|
20230720,143100,4101527900,190000,189300,190100,189200,58
|
|
20230720,143000,4090523400,189500,189800,189900,189000,270
|
|
20230720,142900,4039385400,190000,190000,190100,190000,82
|
|
20230720,142800,4023803800,190000,190100,190100,189600,176
|
|
20230720,142700,3990383000,190000,190400,190400,190000,97
|
|
20230720,142600,3971934500,190400,190300,190400,190300,16
|
|
20230720,142500,3968889100,190600,190700,190700,190000,87
|
|
20230720,142400,3952337500,190800,190900,191000,190800,131
|
|
20230720,142300,3927329800,190900,191000,191000,190900,75
|
|
20230720,142200,3913011400,191000,191000,191300,191000,63
|
|
20230720,142100,3900973000,191200,190900,191200,190900,40
|
|
20230720,142000,3893327000,190900,191100,191300,190900,43
|
|
20230720,141900,3885108000,191100,191200,191300,191100,68
|
|
20230720,141800,3872107000,191200,191200,191300,191200,80
|
|
20230720,141700,3856810100,191200,191100,191300,191100,41
|
|
20230720,141600,3848972000,191200,191000,191200,191000,102
|
|
20230720,141500,3829479300,190900,191100,191200,190900,35
|
|
20230720,141400,3822793300,191200,191100,191200,191100,28
|
|
20230720,141300,3817441800,191100,191000,191200,191000,43
|
|
20230720,141200,3809225600,191100,191100,191200,191000,93
|
|
20230720,141100,3791455000,191200,191100,191200,191100,80
|
|
20230720,141000,3776166100,191200,191200,191300,191100,69
|
|
20230720,140900,3762971700,191200,191300,191400,191200,68
|
|
20230720,140800,3749962400,191400,191300,191400,191300,72
|
|
20230720,140700,3736185400,191300,191200,191400,191200,71
|
|
20230720,140600,3722603300,191200,191200,191400,191200,30
|
|
20230720,140500,3716866400,191200,191000,191300,191000,158
|
|
20230720,140400,3686660600,191000,191000,191100,191000,60
|
|
20230720,140300,3675199500,191000,191000,191100,191000,34
|
|
20230720,140200,3668704300,191100,191100,191100,191000,50
|
|
20230720,140100,3659153700,191100,191100,191100,191000,59
|
|
20230720,140000,3647882800,190900,191000,191100,190900,183
|
|
20230720,135900,3612930700,190900,190800,190900,190700,176
|
|
20230720,135800,3579341200,190700,190600,190700,190600,37
|
|
20230720,135700,3572287000,190500,190600,190600,190500,21
|
|
20230720,135600,3568285300,190700,190800,190800,190600,53
|
|
20230720,135500,3558179200,190800,190900,190900,190600,83
|
|
20230720,135400,3542349500,190900,190700,190900,190700,19
|
|
20230720,135300,3538726000,190700,190400,190900,190400,814
|
|
20230720,135200,3383618700,190300,190300,190400,190300,44
|
|
20230720,135100,3375244800,190300,190000,190300,190000,37
|
|
20230720,135000,3368209100,189900,189800,190000,189800,56
|
|
20230720,134900,3357572300,189800,189900,189900,189800,19
|
|
20230720,134800,3353965200,189900,189600,189900,189600,12
|
|
20230720,134700,3351687100,189600,189900,190000,189600,55
|
|
20230720,134600,3341242800,190000,189900,190000,189900,46
|
|
20230720,134500,3332505300,190000,189900,190000,189900,37
|
|
20230720,134400,3325476500,189900,190000,190000,189900,66
|
|
20230720,134300,3312943000,190000,189900,190000,189900,11
|
|
20230720,134200,3310853800,190000,189900,190000,189900,31
|
|
20230720,134100,3304965500,189900,189900,190000,189900,4
|
|
20230720,134000,3304205800,189900,189600,189900,189600,26
|
|
20230720,133900,3299271900,189900,189500,189900,189500,53
|
|
20230720,133800,3289222100,189500,189600,189600,189500,22
|
|
20230720,133700,3285051000,189500,190200,190200,189500,172
|
|
20230720,133600,3252375000,190200,189600,190200,189500,43
|
|
20230720,133500,3244216300,189500,189500,189500,189500,10
|
|
20230720,133400,3242321300,189500,189600,189600,189300,23
|
|
20230720,133300,3237964100,189600,189800,189800,189500,25
|
|
20230720,133200,3233223200,189600,189900,189900,189600,17
|
|
20230720,133100,3229996400,190000,190100,190200,190000,104
|
|
20230720,133000,3210219000,190100,190100,190200,190100,31
|
|
20230720,132900,3204324900,190200,190100,190200,190000,111
|
|
20230720,132800,3183229400,190100,189800,190100,189800,131
|
|
20230720,132700,3158339500,189400,189100,189500,189100,78
|
|
20230720,132600,3143573400,189100,189000,189200,189000,87
|
|
20230720,132500,3127120100,189100,189100,189100,189100,13
|
|
20230720,132400,3124661800,189000,189100,189100,189000,17
|
|
20230720,132300,3121447200,189100,189100,189500,189100,141
|
|
20230720,132200,3094777400,189100,189400,189400,189100,47
|
|
20230720,132100,3085880200,189200,189500,189500,189200,45
|
|
20230720,132000,3077359300,189500,189200,189600,189100,52
|
|
20230720,131900,3067516600,189100,189100,189600,189100,38
|
|
20230720,131800,3060328800,189100,189400,189700,189100,195
|
|
20230720,131700,3023376800,189400,189500,189500,189400,30
|
|
20230720,131600,3017693800,189500,189500,189500,189400,95
|
|
20230720,131500,2999694700,189400,189500,189500,189400,55
|
|
20230720,131400,2989274100,189400,189900,190000,189100,181
|
|
20230720,131300,2954959700,189900,189900,190000,189900,49
|
|
20230720,131200,2945652600,189900,189900,189900,189900,81
|
|
20230720,131100,2930270700,189900,189900,190000,189900,50
|
|
20230720,131000,2920775200,189900,189900,190000,189900,51
|
|
20230720,130900,2911089100,189900,189900,190000,189900,73
|
|
20230720,130800,2897224800,189900,189600,190000,189600,74
|
|
20230720,130700,2883175500,189600,189900,189900,189600,32
|
|
20230720,130600,2877104700,189600,189900,189900,189600,58
|
|
20230720,130500,2866103700,189600,189900,189900,189600,167
|
|
20230720,130400,2834402900,189900,190000,190000,189900,71
|
|
20230720,130300,2820919300,189900,189900,190000,189800,43
|
|
20230720,130200,2812753800,189900,189800,189900,189800,70
|
|
20230720,130100,2799463600,189800,189600,189800,189600,61
|
|
20230720,130000,2787889500,189600,189600,189800,189600,53
|
|
20230720,125900,2777839800,189600,189500,189600,189500,60
|
|
20230720,125800,2766469300,189500,189600,189600,189400,61
|
|
20230720,125700,2754908700,189600,189000,189700,188900,228
|
|
20230720,125600,2711767000,188900,188900,188900,188900,18
|
|
20230720,125500,2708366800,188900,188900,188900,188900,1
|
|
20230720,125400,2708177900,188900,189000,189000,188900,35
|
|
20230720,125300,2701565000,188900,188900,188900,188900,23
|
|
20230720,125200,2697220300,188900,188900,188900,188900,0
|
|
20230720,125100,2697220300,188900,188900,189000,188900,75
|
|
20230720,125000,2683051100,189000,188500,189000,188400,145
|
|
20230720,124900,2655704000,188400,188400,188500,188400,13
|
|
20230720,124800,2653254600,188500,188500,188500,188400,29
|
|
20230720,124700,2647788800,188400,188400,188500,188400,3
|
|
20230720,124600,2647223500,188400,188400,188400,188400,21
|
|
20230720,124500,2643267100,188500,188400,188500,188400,14
|
|
20230720,124400,2640628200,188500,188400,188500,188400,6
|
|
20230720,124300,2639497300,188400,188400,188400,188400,17
|
|
20230720,124200,2636294500,188400,188500,188500,188400,10
|
|
20230720,124100,2634409600,188400,188300,188400,188300,37
|
|
20230720,124000,2627440600,188400,188400,188400,188300,131
|
|
20230720,123900,2602760300,188400,188400,188400,188300,32
|
|
20230720,123800,2596732300,188300,188400,188400,188300,18
|
|
20230720,123700,2593342100,188300,188300,188300,188300,1
|
|
20230720,123600,2593153800,188400,188400,188400,188300,68
|
|
20230720,123500,2580344400,188400,188400,188400,188400,6
|
|
20230720,123400,2579214000,188300,188400,188400,188300,4
|
|
20230720,123300,2578460600,188300,188400,188400,188300,41
|
|
20230720,123200,2570739300,188300,188300,188300,188300,1
|
|
20230720,123100,2570551000,188400,188400,188400,188300,15
|
|
20230720,123000,2567725800,188300,188300,188300,188300,11
|
|
20230720,122900,2565654500,188400,188200,188400,188200,59
|
|
20230720,122800,2554547100,188100,188100,188100,188000,34
|
|
20230720,122700,2548152500,188100,188300,188300,188100,165
|
|
20230720,122600,2517084800,188400,188300,188400,188300,20
|
|
20230720,122500,2513317900,188300,188400,188400,188300,20
|
|
20230720,122400,2509550600,188300,188300,188300,188300,7
|
|
20230720,122300,2508232500,188400,188300,188400,188300,17
|
|
20230720,122200,2505030500,188400,188200,188400,188200,90
|
|
20230720,122100,2488077000,188100,188100,188200,188100,12
|
|
20230720,122000,2485819300,188100,188000,188200,188000,38
|
|
20230720,121900,2478670800,188100,188100,188100,188100,7
|
|
20230720,121800,2477354100,188000,188100,188200,188000,10
|
|
20230720,121700,2475473100,188200,188200,188200,188100,23
|
|
20230720,121600,2471145300,188200,188200,188200,188200,12
|
|
20230720,121500,2468886900,188100,188400,188400,188100,45
|
|
20230720,121400,2460414600,188400,188100,188400,188100,77
|
|
20230720,121300,2445918100,188100,188200,188200,188100,29
|
|
20230720,121200,2440461500,188200,188200,188200,188100,17
|
|
20230720,121100,2437262200,188100,188000,188100,187900,29
|
|
20230720,121000,2431810900,187900,187900,188000,187900,18
|
|
20230720,120900,2428428500,187900,187700,188100,187700,74
|
|
20230720,120800,2414518600,187600,187600,187700,187600,18
|
|
20230720,120700,2411140900,187700,187600,187700,187600,22
|
|
20230720,120600,2407012700,187600,187700,187700,187600,14
|
|
20230720,120500,2404385800,187600,187600,187700,187600,38
|
|
20230720,120400,2397256000,187700,187600,187700,187600,5
|
|
20230720,120300,2396317600,187600,187600,187700,187600,20
|
|
20230720,120200,2392565500,187700,188100,188100,187700,58
|
|
20230720,120100,2381663900,188100,188100,188100,188000,15
|
|
20230720,120000,2378842600,188000,187600,188100,187600,70
|
|
20230720,115900,2365693600,187600,187600,187600,187500,32
|
|
20230720,115800,2359690500,187600,187600,187600,187500,4
|
|
20230720,115700,2358940200,187500,187500,187500,187500,19
|
|
20230720,115600,2355377700,187600,187500,187600,187500,24
|
|
20230720,115500,2350876300,187500,187500,187500,187500,24
|
|
20230720,115400,2346376300,187500,187500,187500,187500,5
|
|
20230720,115300,2345438800,187600,187400,187600,187400,36
|
|
20230720,115200,2338688800,187400,187400,187400,187400,24
|
|
20230720,115100,2334191200,187500,187500,187600,187500,119
|
|
20230720,115000,2311878600,187600,187600,187600,187500,39
|
|
20230720,114900,2304564000,187600,187600,187600,187600,3
|
|
20230720,114800,2304001200,187500,187500,187500,187500,47
|
|
20230720,114700,2295188700,187500,187400,187500,187400,21
|
|
20230720,114600,2291252000,187400,187400,187500,187400,7
|
|
20230720,114500,2289939700,187400,187400,187500,187400,19
|
|
20230720,114400,2286379000,187400,187600,187600,187400,70
|
|
20230720,114300,2273253400,187600,187600,187600,187500,35
|
|
20230720,114200,2266689800,187500,188200,188200,187500,245
|
|
20230720,114100,2220632000,188200,188200,188300,188200,40
|
|
20230720,114000,2213103000,188200,188200,188300,188200,144
|
|
20230720,113900,2186000200,188300,188300,188300,188300,5
|
|
20230720,113800,2185058700,188200,188300,188300,188200,11
|
|
20230720,113700,2182987600,188200,188300,188300,188200,22
|
|
20230720,113600,2178846700,188200,188200,188300,188200,4
|
|
20230720,113500,2178093800,188200,188200,188300,188200,28
|
|
20230720,113400,2172823200,188300,188200,188300,188200,3
|
|
20230720,113300,2172258500,188300,188300,188300,188200,175
|
|
20230720,113200,2139312000,188400,188400,188400,188300,18
|
|
20230720,113100,2135921600,188300,188400,188400,188300,2
|
|
20230720,113000,2135544900,188400,188300,188400,188300,19
|
|
20230720,112900,2131966400,188300,188200,188400,188200,86
|
|
20230720,112800,2115776600,188200,188200,188200,188100,5
|
|
20230720,112700,2114835800,188200,188100,188200,188100,23
|
|
20230720,112600,2110508900,188100,188200,188200,188100,81
|
|
20230720,112500,2095271400,188100,188200,188200,188100,16
|
|
20230720,112400,2092261300,188100,188100,188200,188100,25
|
|
20230720,112300,2087557100,188200,188200,188200,188200,9
|
|
20230720,112200,2085863300,188100,188100,188200,188100,19
|
|
20230720,112100,2082289300,188100,188200,188200,188100,6
|
|
20230720,112000,2081160200,188100,188200,188200,188100,20
|
|
20230720,111900,2077397200,188100,188200,188200,188100,11
|
|
20230720,111800,2075327800,188100,188200,188200,188100,73
|
|
20230720,111700,2061594100,188300,188300,188400,188300,70
|
|
20230720,111600,2048411700,188300,188300,188300,188300,54
|
|
20230720,111500,2038243500,188300,188300,188300,188200,31
|
|
20230720,111400,2032407300,188300,188400,188400,188200,121
|
|
20230720,111300,2009622600,188400,188500,188500,188400,22
|
|
20230720,111200,2005477600,188400,188600,188600,188400,221
|
|
20230720,111100,1963814300,188700,188700,188700,188600,17
|
|
20230720,111000,1960606500,188600,188600,188600,188600,13
|
|
20230720,110900,1958154700,188600,188800,188800,188500,108
|
|
20230720,110800,1937782500,188700,188800,188800,188700,6
|
|
20230720,110700,1936649800,188800,189200,189200,188700,108
|
|
20230720,110600,1916243900,189300,189400,189400,189300,24
|
|
20230720,110500,1911699800,189500,189200,189500,189200,83
|
|
20230720,110400,1895982600,189100,189000,189100,189000,65
|
|
20230720,110300,1883695000,189000,189000,189000,189000,10
|
|
20230720,110200,1881805000,189100,189200,189200,189000,13
|
|
20230720,110100,1879347500,189200,189100,189200,189100,39
|
|
20230720,110000,1871971600,189100,189100,189200,189100,31
|
|
20230720,105900,1866109400,189200,189000,189200,189000,12
|
|
20230720,105800,1863841000,189200,189600,189600,189100,189
|
|
20230720,105700,1828066000,189700,190100,190100,189700,77
|
|
20230720,105600,1813444600,190200,190200,190200,190200,12
|
|
20230720,105500,1811162200,190300,190800,190800,190300,65
|
|
20230720,105400,1798783700,190700,190800,190800,190700,68
|
|
20230720,105300,1785816000,190700,190700,190700,190700,76
|
|
20230720,105200,1771322800,190700,190500,190700,190500,26
|
|
20230720,105100,1766368000,190400,190400,190400,190400,10
|
|
20230720,105000,1764464000,190200,190600,190600,190200,136
|
|
20230720,104900,1738572500,190700,190300,190700,190300,95
|
|
20230720,104800,1720473800,190200,190500,190500,190200,75
|
|
20230720,104700,1706189800,190600,190600,190600,190600,1
|
|
20230720,104600,1705999200,190600,190500,190600,190500,13
|
|
20230720,104500,1703521700,190600,190500,190600,190500,37
|
|
20230720,104400,1696472700,190500,190700,190700,190500,131
|
|
20230720,104300,1671509700,190700,190600,190700,190600,22
|
|
20230720,104200,1667315600,190600,190600,190600,190600,59
|
|
20230720,104100,1656070200,190500,190500,190500,190500,2
|
|
20230720,104000,1655689200,190600,190500,190600,190500,55
|
|
20230720,103900,1645210800,190500,190500,190500,190500,17
|
|
20230720,103800,1641972300,190500,190500,190500,190500,29
|
|
20230720,103700,1636447800,190400,190500,190500,190200,70
|
|
20230720,103600,1623125700,190400,190500,190500,190400,82
|
|
20230720,103500,1607511900,190600,190600,190600,190600,0
|
|
20230720,103400,1607511900,190600,190600,190700,190500,121
|
|
20230720,103300,1584450100,190700,190200,190700,190200,138
|
|
20230720,103200,1558166300,190100,190000,190100,190000,504
|
|
20230720,103100,1462406200,190000,190000,190000,190000,39
|
|
20230720,103000,1454996200,189900,190000,190000,189900,75
|
|
20230720,102900,1440747900,190000,189900,190000,189900,15
|
|
20230720,102800,1437898500,189900,189900,189900,189700,281
|
|
20230720,102700,1384544400,190000,190000,190000,190000,2
|
|
20230720,102600,1384164400,190000,190000,190000,190000,15
|
|
20230720,102500,1381314400,189900,189900,190000,189900,48
|
|
20230720,102400,1372197200,190000,189300,190000,189300,74
|
|
20230720,102300,1358178600,189300,189300,189300,189300,7
|
|
20230720,102200,1356853500,189300,189200,189300,189200,12
|
|
20230720,102100,1354582200,189300,189400,189500,189300,134
|
|
20230720,102000,1329210300,189600,189600,189600,189600,1
|
|
20230720,101900,1329020700,189600,189900,189900,189500,307
|
|
20230720,101800,1270808800,189900,189900,189900,189900,66
|
|
20230720,101700,1258275400,189800,189800,189800,189800,44
|
|
20230720,101600,1249924200,189900,189800,189900,189800,20
|
|
20230720,101500,1246126500,189800,189900,189900,189800,7
|
|
20230720,101400,1244797700,189900,189500,189900,189500,29
|
|
20230720,101300,1239298100,189500,189500,189500,189500,38
|
|
20230720,101200,1232097100,189500,189500,189500,189500,2
|
|
20230720,101100,1231718100,189500,189700,189700,189500,45
|
|
20230720,101000,1223185200,189900,189900,189900,189700,64
|
|
20230720,100900,1211037900,189800,190000,190000,189800,102
|
|
20230720,100800,1191668000,190000,190000,190000,190000,21
|
|
20230720,100700,1187678000,190000,189900,190000,189900,16
|
|
20230720,100600,1184638600,189800,189900,189900,189800,14
|
|
20230720,100500,1181980200,189900,189800,189900,189800,10
|
|
20230720,100400,1180081700,189900,189900,189900,189800,44
|
|
20230720,100300,1171726500,189900,189700,190000,189700,49
|
|
20230720,100200,1162420900,189800,189100,189800,189100,172
|
|
20230720,100100,1129866500,189200,189200,189200,189200,0
|
|
20230720,100000,1129866500,189200,188800,189200,188800,57
|
|
20230720,095900,1119090700,188800,188800,189000,188700,61
|
|
20230720,095800,1107568800,188700,188700,188700,188600,28
|
|
20230720,095700,1102285300,188700,188700,188700,188600,24
|
|
20230720,095600,1097757800,188700,188700,188700,188700,5
|
|
20230720,095500,1096814300,188700,188700,188700,188600,27
|
|
20230720,095400,1091720400,188700,188700,188700,188700,20
|
|
20230720,095300,1087946400,188600,188700,188700,188600,5
|
|
20230720,095200,1087003300,188700,188700,188700,188700,10
|
|
20230720,095100,1085116300,188700,189100,189100,188700,27
|
|
20230720,095000,1080011800,189200,188700,189200,188700,37
|
|
20230720,094900,1073019000,188900,189100,189100,188700,24
|
|
20230720,094800,1068484800,189100,189100,189200,189100,49
|
|
20230720,094700,1059218800,189200,189100,189200,189100,19
|
|
20230720,094600,1055624900,189200,189200,189200,189200,5
|
|
20230720,094500,1054678900,189100,189100,189100,189100,7
|
|
20230720,094400,1053355200,189100,189200,189200,188800,14
|
|
20230720,094300,1050710200,189100,188600,189100,188500,105
|
|
20230720,094200,1030904500,188600,188600,188600,188600,1
|
|
20230720,094100,1030715900,188600,188600,188600,188600,6
|
|
20230720,094000,1029584300,188600,188600,188600,188600,4
|
|
20230720,093900,1028829900,188500,188600,188600,188500,7
|
|
20230720,093800,1027510300,188500,188600,188600,188500,23
|
|
20230720,093700,1023173200,188600,188600,188600,188600,9
|
|
20230720,093600,1021475800,188700,188800,188800,188700,192
|
|
20230720,093500,985241200,188900,188800,189100,188700,85
|
|
20230720,093400,969191900,188800,189000,189000,188700,55
|
|
20230720,093300,958804200,189000,188700,189100,188700,137
|
|
20230720,093200,932934400,188500,188300,188900,188300,296
|
|
20230720,093100,877133100,188300,187700,188300,187300,575
|
|
20230720,093000,769252400,187700,187800,187800,187600,196
|
|
20230720,092900,732459500,187900,187800,187900,187800,40
|
|
20230720,092800,724944500,187900,188000,188000,187900,21
|
|
20230720,092700,720998100,188100,188600,188600,187800,327
|
|
20230720,092600,659484100,188800,188400,189100,188400,253
|
|
20230720,092500,611750200,188300,188800,188800,188300,114
|
|
20230720,092400,590249100,188800,189100,189100,188800,112
|
|
20230720,092300,569081700,188900,189000,189000,188900,58
|
|
20230720,092200,558121400,189100,189500,189500,188700,237
|
|
20230720,092100,513307600,189500,189200,189500,189200,20
|
|
20230720,092000,509519600,188800,188800,190000,188800,491
|
|
20230720,091900,416520100,188800,188700,189400,188700,39
|
|
20230720,091800,409150600,188600,188600,188600,188600,15
|
|
20230720,091700,406321600,188700,189800,189800,188700,81
|
|
20230720,091600,391015400,189700,188900,189700,188600,144
|
|
20230720,091500,363805200,188900,188300,189200,188200,91
|
|
20230720,091400,346640800,188100,188000,188100,188000,44
|
|
20230720,091300,338366700,188200,187900,188600,187900,146
|
|
20230720,091200,310902400,187800,188600,188600,187600,143
|
|
20230720,091100,284014600,187900,188900,189000,187900,234
|
|
20230720,091000,239904700,188900,189100,189100,188800,53
|
|
20230720,090900,229892800,188900,189400,189400,188800,260
|
|
20230720,090800,180740100,189000,188800,189100,188800,64
|
|
20230720,090700,168650300,188200,187800,188200,187800,205
|
|
20230720,090600,130121900,187600,187800,187900,187600,131
|
|
20230720,090500,105537700,187900,187400,187900,187300,96
|
|
20230720,090400,87541700,187500,187600,188000,187500,148
|
|
20230720,090300,59782900,187600,187800,187800,187500,83
|
|
20230720,090200,44209100,187800,187900,187900,187800,40
|
|
20230720,090100,36694800,187900,188200,189600,187900,178
|
|
20230720,090000,3030700,189600,189200,189800,189200,15
|