640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,193600,132668319600,89100,89100,89100,89100,0
|
|
20230714,193500,132668319600,89100,89100,89100,89100,0
|
|
20230714,193400,132668319600,89100,89100,89100,89100,0
|
|
20230714,193300,132668319600,89100,89100,89100,89100,0
|
|
20230714,193200,132668319600,89100,89100,89100,89100,0
|
|
20230714,193100,132668319600,89100,89100,89100,89100,0
|
|
20230714,193000,132668319600,89100,89100,89100,89100,0
|
|
20230714,192900,132668319600,89100,89100,89100,89100,0
|
|
20230714,192800,132668319600,89100,89100,89100,89100,0
|
|
20230714,192700,132668319600,89100,89100,89100,89100,0
|
|
20230714,192600,132668319600,89100,89100,89100,89100,0
|
|
20230714,192500,132668319600,89100,89100,89100,89100,0
|
|
20230714,192400,132668319600,89100,89100,89100,89100,0
|
|
20230714,192300,132668319600,89100,89100,89100,89100,0
|
|
20230714,192200,132668319600,89100,89100,89100,89100,0
|
|
20230714,192100,132668319600,89100,89100,89100,89100,0
|
|
20230714,192000,132668319600,89100,89100,89100,89100,0
|
|
20230714,191900,132668319600,89100,89100,89100,89100,0
|
|
20230714,191800,132668319600,89100,89100,89100,89100,0
|
|
20230714,191700,132668319600,89100,89100,89100,89100,0
|
|
20230714,191600,132668319600,89100,89100,89100,89100,0
|
|
20230714,191500,132668319600,89100,89100,89100,89100,0
|
|
20230714,191400,132668319600,89100,89100,89100,89100,0
|
|
20230714,191300,132668319600,89100,89100,89100,89100,0
|
|
20230714,191200,132668319600,89100,89100,89100,89100,0
|
|
20230714,191100,132668319600,89100,89100,89100,89100,0
|
|
20230714,191000,132668319600,89100,89100,89100,89100,0
|
|
20230714,190900,132668319600,89100,89100,89100,89100,0
|
|
20230714,190800,132668319600,89100,89100,89100,89100,0
|
|
20230714,190700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,190600,132668319600,89100,89100,89100,89100,0
|
|
20230714,190500,132668319600,89100,89100,89100,89100,0
|
|
20230714,190400,132668319600,89100,89100,89100,89100,0
|
|
20230714,190300,132668319600,89100,89100,89100,89100,0
|
|
20230714,190200,132668319600,89100,89100,89100,89100,0
|
|
20230714,190100,132668319600,89100,89100,89100,89100,0
|
|
20230714,190000,132668319600,89100,89100,89100,89100,0
|
|
20230714,185900,132668319600,89100,89100,89100,89100,0
|
|
20230714,185800,132668319600,89100,89100,89100,89100,0
|
|
20230714,185700,132668319600,89100,89100,89100,89100,0
|
|
20230714,185600,132668319600,89100,89100,89100,89100,0
|
|
20230714,185500,132668319600,89100,89100,89100,89100,0
|
|
20230714,185400,132668319600,89100,89100,89100,89100,0
|
|
20230714,185300,132668319600,89100,89100,89100,89100,0
|
|
20230714,185200,132668319600,89100,89100,89100,89100,0
|
|
20230714,185100,132668319600,89100,89100,89100,89100,0
|
|
20230714,185000,132668319600,89100,89100,89100,89100,0
|
|
20230714,184900,132668319600,89100,89100,89100,89100,0
|
|
20230714,184800,132668319600,89100,89100,89100,89100,0
|
|
20230714,184700,132668319600,89100,89100,89100,89100,0
|
|
20230714,184600,132668319600,89100,89100,89100,89100,0
|
|
20230714,184500,132668319600,89100,89100,89100,89100,0
|
|
20230714,184400,132668319600,89100,89100,89100,89100,0
|
|
20230714,184300,132668319600,89100,89100,89100,89100,0
|
|
20230714,184200,132668319600,89100,89100,89100,89100,0
|
|
20230714,184100,132668319600,89100,89100,89100,89100,0
|
|
20230714,184000,132668319600,89100,89100,89100,89100,0
|
|
20230714,183900,132668319600,89100,89100,89100,89100,0
|
|
20230714,183800,132668319600,89100,89100,89100,89100,0
|
|
20230714,183700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,183600,132668319600,89100,89100,89100,89100,0
|
|
20230714,183500,132668319600,89100,89100,89100,89100,0
|
|
20230714,183400,132668319600,89100,89100,89100,89100,0
|
|
20230714,183300,132668319600,89100,89100,89100,89100,0
|
|
20230714,183200,132668319600,89100,89100,89100,89100,0
|
|
20230714,183100,132668319600,89100,89100,89100,89100,0
|
|
20230714,183000,132668319600,89100,89100,89100,89100,0
|
|
20230714,182900,132668319600,89100,89100,89100,89100,0
|
|
20230714,182800,132668319600,89100,89100,89100,89100,0
|
|
20230714,182700,132668319600,89100,89100,89100,89100,0
|
|
20230714,182600,132668319600,89100,89100,89100,89100,0
|
|
20230714,182500,132668319600,89100,89100,89100,89100,0
|
|
20230714,182400,132668319600,89100,89100,89100,89100,0
|
|
20230714,182300,132668319600,89100,89100,89100,89100,0
|
|
20230714,182200,132668319600,89100,89100,89100,89100,0
|
|
20230714,182100,132668319600,89100,89100,89100,89100,0
|
|
20230714,182000,132668319600,89100,89100,89100,89100,0
|
|
20230714,181900,132668319600,89100,89100,89100,89100,0
|
|
20230714,181800,132668319600,89100,89100,89100,89100,0
|
|
20230714,181700,132668319600,89100,89100,89100,89100,0
|
|
20230714,181600,132668319600,89100,89100,89100,89100,0
|
|
20230714,181500,132668319600,89100,89100,89100,89100,0
|
|
20230714,181400,132668319600,89100,89100,89100,89100,0
|
|
20230714,181300,132668319600,89100,89100,89100,89100,0
|
|
20230714,181200,132668319600,89100,89100,89100,89100,0
|
|
20230714,181100,132668319600,89100,89100,89100,89100,0
|
|
20230714,181000,132668319600,89100,89100,89100,89100,0
|
|
20230714,180900,132668319600,89100,89100,89100,89100,0
|
|
20230714,180800,132668319600,89100,89100,89100,89100,0
|
|
20230714,180700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,180600,132668319600,89100,89100,89100,89100,0
|
|
20230714,180500,132668319600,89100,89100,89100,89100,0
|
|
20230714,180400,132668319600,89100,89100,89100,89100,0
|
|
20230714,180300,132668319600,89100,89100,89100,89100,0
|
|
20230714,180200,132668319600,89100,89100,89100,89100,0
|
|
20230714,180100,132668319600,89100,89100,89100,89100,0
|
|
20230714,180000,132668319600,89100,89100,89100,89100,0
|
|
20230714,175900,132668319600,89100,89100,89100,89100,0
|
|
20230714,175800,132668319600,89100,89100,89100,89100,0
|
|
20230714,175700,132668319600,89100,89100,89100,89100,0
|
|
20230714,175600,132668319600,89100,89100,89100,89100,0
|
|
20230714,175500,132668319600,89100,89100,89100,89100,0
|
|
20230714,175400,132668319600,89100,89100,89100,89100,0
|
|
20230714,175300,132668319600,89100,89100,89100,89100,0
|
|
20230714,175200,132668319600,89100,89100,89100,89100,0
|
|
20230714,175100,132668319600,89100,89100,89100,89100,0
|
|
20230714,175000,132668319600,89100,89100,89100,89100,0
|
|
20230714,174900,132668319600,89100,89100,89100,89100,0
|
|
20230714,174800,132668319600,89100,89100,89100,89100,0
|
|
20230714,174700,132668319600,89100,89100,89100,89100,0
|
|
20230714,174600,132668319600,89100,89100,89100,89100,0
|
|
20230714,174500,132668319600,89100,89100,89100,89100,0
|
|
20230714,174400,132668319600,89100,89100,89100,89100,0
|
|
20230714,174300,132668319600,89100,89100,89100,89100,0
|
|
20230714,174200,132668319600,89100,89100,89100,89100,0
|
|
20230714,174100,132668319600,89100,89100,89100,89100,0
|
|
20230714,174000,132668319600,89100,89100,89100,89100,0
|
|
20230714,173900,132668319600,89100,89100,89100,89100,0
|
|
20230714,173800,132668319600,89100,89100,89100,89100,0
|
|
20230714,173700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,173600,132668319600,89100,89100,89100,89100,0
|
|
20230714,173500,132668319600,89100,89100,89100,89100,0
|
|
20230714,173400,132668319600,89100,89100,89100,89100,0
|
|
20230714,173300,132668319600,89100,89100,89100,89100,0
|
|
20230714,173200,132668319600,89100,89100,89100,89100,0
|
|
20230714,173100,132668319600,89100,89100,89100,89100,0
|
|
20230714,173000,132668319600,89100,89100,89100,89100,0
|
|
20230714,172900,132668319600,89100,89100,89100,89100,0
|
|
20230714,172800,132668319600,89100,89100,89100,89100,0
|
|
20230714,172700,132668319600,89100,89100,89100,89100,0
|
|
20230714,172600,132668319600,89100,89100,89100,89100,0
|
|
20230714,172500,132668319600,89100,89100,89100,89100,0
|
|
20230714,172400,132668319600,89100,89100,89100,89100,0
|
|
20230714,172300,132668319600,89100,89100,89100,89100,0
|
|
20230714,172200,132668319600,89100,89100,89100,89100,0
|
|
20230714,172100,132668319600,89100,89100,89100,89100,0
|
|
20230714,172000,132668319600,89100,89100,89100,89100,0
|
|
20230714,171900,132668319600,89100,89100,89100,89100,0
|
|
20230714,171800,132668319600,89100,89100,89100,89100,0
|
|
20230714,171700,132668319600,89100,89100,89100,89100,0
|
|
20230714,171600,132668319600,89100,89100,89100,89100,0
|
|
20230714,171500,132668319600,89100,89100,89100,89100,0
|
|
20230714,171400,132668319600,89100,89100,89100,89100,0
|
|
20230714,171300,132668319600,89100,89100,89100,89100,0
|
|
20230714,171200,132668319600,89100,89100,89100,89100,0
|
|
20230714,171100,132668319600,89100,89100,89100,89100,0
|
|
20230714,171000,132668319600,89100,89100,89100,89100,0
|
|
20230714,170900,132668319600,89100,89100,89100,89100,0
|
|
20230714,170800,132668319600,89100,89100,89100,89100,0
|
|
20230714,170700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,170600,132668319600,89100,89100,89100,89100,0
|
|
20230714,170500,132668319600,89100,89100,89100,89100,0
|
|
20230714,170400,132668319600,89100,89100,89100,89100,0
|
|
20230714,170300,132668319600,89100,89100,89100,89100,0
|
|
20230714,170200,132668319600,89100,89100,89100,89100,0
|
|
20230714,170100,132668319600,89100,89100,89100,89100,0
|
|
20230714,170000,132668319600,89100,89100,89100,89100,0
|
|
20230714,165900,132668319600,89100,89100,89100,89100,0
|
|
20230714,165800,132668319600,89100,89100,89100,89100,0
|
|
20230714,165700,132668319600,89100,89100,89100,89100,0
|
|
20230714,165600,132668319600,89100,89100,89100,89100,0
|
|
20230714,165500,132668319600,89100,89100,89100,89100,0
|
|
20230714,165400,132668319600,89100,89100,89100,89100,0
|
|
20230714,165300,132668319600,89100,89100,89100,89100,0
|
|
20230714,165200,132668319600,89100,89100,89100,89100,0
|
|
20230714,165100,132668319600,89100,89100,89100,89100,0
|
|
20230714,165000,132668319600,89100,89100,89100,89100,0
|
|
20230714,164900,132668319600,89100,89100,89100,89100,0
|
|
20230714,164800,132668319600,89100,89100,89100,89100,0
|
|
20230714,164700,132668319600,89100,89100,89100,89100,0
|
|
20230714,164600,132668319600,89100,89100,89100,89100,0
|
|
20230714,164500,132668319600,89100,89100,89100,89100,0
|
|
20230714,164400,132668319600,89100,89100,89100,89100,0
|
|
20230714,164300,132668319600,89100,89100,89100,89100,0
|
|
20230714,164200,132668319600,89100,89100,89100,89100,0
|
|
20230714,164100,132668319600,89100,89100,89100,89100,0
|
|
20230714,164000,132668319600,89100,89100,89100,89100,0
|
|
20230714,163900,132668319600,89100,89100,89100,89100,0
|
|
20230714,163800,132668319600,89100,89100,89100,89100,0
|
|
20230714,163700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,163600,132668319600,89100,89100,89100,89100,0
|
|
20230714,163500,132668319600,89100,89100,89100,89100,0
|
|
20230714,163400,132668319600,89100,89100,89100,89100,0
|
|
20230714,163300,132668319600,89100,89100,89100,89100,0
|
|
20230714,163200,132668319600,89100,89100,89100,89100,0
|
|
20230714,163100,132668319600,89100,89100,89100,89100,0
|
|
20230714,163000,132668319600,89100,89100,89100,89100,0
|
|
20230714,162900,132668319600,89100,89100,89100,89100,0
|
|
20230714,162800,132668319600,89100,89100,89100,89100,0
|
|
20230714,162700,132668319600,89100,89100,89100,89100,0
|
|
20230714,162600,132668319600,89100,89100,89100,89100,0
|
|
20230714,162500,132668319600,89100,89100,89100,89100,0
|
|
20230714,162400,132668319600,89100,89100,89100,89100,0
|
|
20230714,162300,132668319600,89100,89100,89100,89100,0
|
|
20230714,162200,132668319600,89100,89100,89100,89100,0
|
|
20230714,162100,132668319600,89100,89100,89100,89100,0
|
|
20230714,162000,132668319600,89100,89100,89100,89100,0
|
|
20230714,161900,132668319600,89100,89100,89100,89100,0
|
|
20230714,161800,132668319600,89100,89100,89100,89100,0
|
|
20230714,161700,132668319600,89100,89100,89100,89100,0
|
|
20230714,161600,132668319600,89100,89100,89100,89100,0
|
|
20230714,161500,132668319600,89100,89100,89100,89100,0
|
|
20230714,161400,132668319600,89100,89100,89100,89100,0
|
|
20230714,161300,132668319600,89100,89100,89100,89100,0
|
|
20230714,161200,132668319600,89100,89100,89100,89100,0
|
|
20230714,161100,132668319600,89100,89100,89100,89100,0
|
|
20230714,161000,132668319600,89100,89100,89100,89100,0
|
|
20230714,160900,132668319600,89100,89100,89100,89100,0
|
|
20230714,160800,132668319600,89100,89100,89100,89100,0
|
|
20230714,160700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,160600,132668319600,89100,89100,89100,89100,0
|
|
20230714,160500,132668319600,89100,89100,89100,89100,0
|
|
20230714,160400,132668319600,89100,89100,89100,89100,0
|
|
20230714,160300,132668319600,89100,89100,89100,89100,0
|
|
20230714,160200,132668319600,89100,89100,89100,89100,0
|
|
20230714,160100,132668319600,89100,89100,89100,89100,0
|
|
20230714,160000,132668319600,89100,89100,89100,89100,0
|
|
20230714,155900,132668319600,89100,89100,89100,89100,0
|
|
20230714,155800,132668319600,89100,89100,89100,89100,0
|
|
20230714,155700,132668319600,89100,89100,89100,89100,0
|
|
20230714,155600,132668319600,89100,89100,89100,89100,0
|
|
20230714,155500,132668319600,89100,89100,89100,89100,0
|
|
20230714,155400,132668319600,89100,89100,89100,89100,0
|
|
20230714,155300,132668319600,89100,89100,89100,89100,0
|
|
20230714,155200,132668319600,89100,89100,89100,89100,0
|
|
20230714,155100,132668319600,89100,89100,89100,89100,0
|
|
20230714,155000,132668319600,89100,89100,89100,89100,0
|
|
20230714,154900,132668319600,89100,89100,89100,89100,0
|
|
20230714,154800,132668319600,89100,89100,89100,89100,0
|
|
20230714,154700,132668319600,89100,89100,89100,89100,0
|
|
20230714,154600,132668319600,89100,89100,89100,89100,0
|
|
20230714,154500,132668319600,89100,89100,89100,89100,0
|
|
20230714,154400,132668319600,89100,89100,89100,89100,0
|
|
20230714,154300,132668319600,89100,89100,89100,89100,0
|
|
20230714,154200,132668319600,89100,89100,89100,89100,0
|
|
20230714,154100,132668319600,89100,89100,89100,89100,0
|
|
20230714,154000,132668319600,89100,89100,89100,89100,0
|
|
20230714,153900,132668319600,89100,89100,89100,89100,0
|
|
20230714,153800,132668319600,89100,89100,89100,89100,0
|
|
20230714,153700,132668319600,89100,89100,89100,89100,20540
|
|
20230714,153600,132668319600,89100,89100,89100,89100,0
|
|
20230714,153500,132668319600,89100,89100,89100,89100,0
|
|
20230714,153400,132668319600,89100,89100,89100,89100,0
|
|
20230714,153300,132668319600,89100,89100,89100,89100,0
|
|
20230714,153200,132668319600,89100,89100,89100,89100,0
|
|
20230714,153100,132668319600,89100,89100,89100,89100,0
|
|
20230714,153000,132668319600,89100,89100,89100,89100,20540
|
|
20230714,152900,130838205600,89100,89100,89100,89100,0
|
|
20230714,152800,130838205600,89100,89100,89100,89100,0
|
|
20230714,152700,130838205600,89100,89100,89100,89100,0
|
|
20230714,152600,130838205600,89100,89100,89100,89100,0
|
|
20230714,152500,130838205600,89100,89100,89100,89100,0
|
|
20230714,152400,130838205600,89100,89100,89100,89100,0
|
|
20230714,152300,130838205600,89100,89100,89100,89100,0
|
|
20230714,152200,130838205600,89100,89100,89100,89100,0
|
|
20230714,152100,130838205600,89100,89100,89100,89100,0
|
|
20230714,152000,130838205600,89100,89100,89100,89100,0
|
|
20230714,151900,130838205600,89100,89300,89300,89100,3717
|
|
20230714,151800,130506803000,89300,89400,89400,89200,2347
|
|
20230714,151700,130297218100,89400,89300,89400,89300,777
|
|
20230714,151600,130227818200,89200,89200,89300,89200,1743
|
|
20230714,151500,130072234400,89200,89300,89300,89200,771
|
|
20230714,151400,130003460400,89300,89200,89300,89200,842
|
|
20230714,151300,129928345100,89300,89200,89400,89200,508
|
|
20230714,151200,129882986700,89400,89400,89400,89100,1058
|
|
20230714,151100,129788573900,89400,89100,89500,89100,1103
|
|
20230714,151000,129690113200,89100,89300,89300,89100,2040
|
|
20230714,150900,129508217000,89300,89600,89700,89200,2516
|
|
20230714,150800,129283240400,89700,89400,89800,89400,3353
|
|
20230714,150700,128982918200,89400,89200,89400,89100,4005
|
|
20230714,150600,128625380700,89200,89100,89200,89100,383
|
|
20230714,150500,128591244400,89100,89200,89200,89100,837
|
|
20230714,150400,128516645700,89200,89200,89200,89100,452
|
|
20230714,150300,128476359600,89200,89200,89200,89100,1126
|
|
20230714,150200,128375948500,89100,89100,89200,89000,853
|
|
20230714,150100,128299965200,89100,89100,89100,89000,647
|
|
20230714,150000,128242326600,89100,89100,89100,89000,457
|
|
20230714,145900,128201643400,89100,89100,89200,89000,559
|
|
20230714,145800,128151882800,89100,89300,89300,89100,1143
|
|
20230714,145700,128049968600,89400,89300,89400,89200,1860
|
|
20230714,145600,127883889300,89300,89200,89300,89100,927
|
|
20230714,145500,127801219300,89200,89200,89200,89100,739
|
|
20230714,145400,127735308400,89200,89300,89300,89200,725
|
|
20230714,145300,127670593700,89200,89200,89300,89200,669
|
|
20230714,145200,127610914000,89200,89100,89200,89100,856
|
|
20230714,145100,127534641500,89200,89200,89200,89100,422
|
|
20230714,145000,127497030500,89200,88800,89200,88800,4898
|
|
20230714,144900,127061214100,88800,88800,88900,88800,431
|
|
20230714,144800,127022938700,88800,88800,88900,88800,866
|
|
20230714,144700,126946029400,88800,89000,89000,88800,1876
|
|
20230714,144600,126779376900,88900,88900,89000,88900,548
|
|
20230714,144500,126730651500,88900,88900,89000,88900,263
|
|
20230714,144400,126707260900,88900,88900,89000,88900,977
|
|
20230714,144300,126620398700,88900,89100,89100,88900,2017
|
|
20230714,144200,126440927600,89100,89100,89100,89000,500
|
|
20230714,144100,126396404600,89100,89100,89100,89000,590
|
|
20230714,144000,126343874400,89000,89100,89100,89000,1054
|
|
20230714,143900,126250011500,89100,89100,89100,89000,1543
|
|
20230714,143800,126112622600,89100,89200,89300,89100,870
|
|
20230714,143700,126035019500,89200,89200,89300,89200,198
|
|
20230714,143600,126017356300,89200,89200,89300,89100,1665
|
|
20230714,143500,125868826000,89200,89200,89300,89100,1924
|
|
20230714,143400,125697293400,89100,89100,89200,89000,651
|
|
20230714,143300,125639283500,89100,88900,89100,88900,1102
|
|
20230714,143200,125541194400,88900,89100,89100,88900,527
|
|
20230714,143100,125494293800,89100,89100,89100,89000,843
|
|
20230714,143000,125419254600,89100,88900,89100,88900,1287
|
|
20230714,142900,125304707300,89000,89000,89100,88900,1365
|
|
20230714,142800,125183307500,89000,89100,89300,88900,3137
|
|
20230714,142700,124903700100,89100,89100,89200,88900,3127
|
|
20230714,142600,124625319100,89200,89300,89300,89100,611
|
|
20230714,142500,124570794300,89300,89000,89400,89000,1217
|
|
20230714,142400,124462353300,89000,88800,89000,88800,702
|
|
20230714,142300,124399954900,88800,88600,88800,88600,2206
|
|
20230714,142200,124204360600,88600,88800,88900,88600,2904
|
|
20230714,142100,123946798700,88800,88800,88900,88800,1711
|
|
20230714,142000,123794842000,88800,88900,88900,88800,4005
|
|
20230714,141900,123438883300,88800,89000,89000,88800,3319
|
|
20230714,141800,123143967000,89000,89000,89100,88900,2569
|
|
20230714,141700,122915364500,89000,89200,89200,89000,1226
|
|
20230714,141600,122806181200,89100,89300,89300,89100,1106
|
|
20230714,141500,122707532000,89300,89500,89500,89200,2551
|
|
20230714,141400,122479708400,89500,89300,89500,89100,2115
|
|
20230714,141300,122291050900,89300,89400,89500,89200,1203
|
|
20230714,141200,122183579700,89400,89500,89500,89400,973
|
|
20230714,141100,122096512900,89500,89600,89600,89400,732
|
|
20230714,141000,122031002200,89600,89300,89600,89300,2607
|
|
20230714,140900,121797725100,89300,89100,89300,89100,1842
|
|
20230714,140800,121633417900,89200,89100,89300,89100,5374
|
|
20230714,140700,121154482200,89000,89000,89100,89000,757
|
|
20230714,140600,121087101400,89000,88900,89300,88900,4301
|
|
20230714,140500,120704069200,89000,89000,89100,88900,2751
|
|
20230714,140400,120459244400,89000,89100,89100,89000,2474
|
|
20230714,140300,120238969700,89100,89200,89300,89100,2277
|
|
20230714,140200,120036003300,89300,89200,89300,89200,885
|
|
20230714,140100,119956989300,89200,89200,89300,89100,1600
|
|
20230714,140000,119814293200,89300,89200,89300,89100,447
|
|
20230714,135900,119774406800,89100,89200,89300,89100,1239
|
|
20230714,135800,119663892900,89200,89200,89300,89100,3508
|
|
20230714,135700,119350997200,89200,89400,89500,89200,3916
|
|
20230714,135600,119001315700,89400,89500,89500,89400,577
|
|
20230714,135500,118949712200,89600,89600,89700,89400,637
|
|
20230714,135400,118892697500,89600,89500,89600,89400,1162
|
|
20230714,135300,118788699900,89600,89700,89700,89500,590
|
|
20230714,135200,118735842400,89700,89800,89800,89600,632
|
|
20230714,135100,118679126100,89800,89500,89900,89400,1847
|
|
20230714,135000,118513697100,89400,89300,89500,89300,1520
|
|
20230714,134900,118377800900,89400,89400,89400,89300,833
|
|
20230714,134800,118303348900,89400,89500,89600,89300,3925
|
|
20230714,134700,117952285400,89500,89600,89600,89500,580
|
|
20230714,134600,117900369500,89500,89800,89800,89500,2261
|
|
20230714,134500,117697700200,89900,90000,90000,89800,1686
|
|
20230714,134400,117546160100,89900,89800,90000,89800,1012
|
|
20230714,134300,117455101900,89900,89700,89900,89600,9248
|
|
20230714,134200,116625553400,89700,89700,89700,89600,1141
|
|
20230714,134100,116523245100,89600,89600,89700,89600,2563
|
|
20230714,134000,116293521900,89600,89800,89800,89600,1436
|
|
20230714,133900,116164743200,89700,89900,89900,89700,1651
|
|
20230714,133800,116016522200,89900,90100,90100,89800,2447
|
|
20230714,133700,115796399600,90100,90200,90200,90100,1448
|
|
20230714,133600,115665921100,90200,90200,90300,90100,433
|
|
20230714,133500,115626898400,90300,90200,90300,90200,1078
|
|
20230714,133400,115529592600,90200,90300,90400,90200,3387
|
|
20230714,133300,115223874900,90400,90500,90500,90400,729
|
|
20230714,133200,115157964400,90500,90300,90500,90300,1088
|
|
20230714,133100,115059558500,90400,90300,90400,90200,643
|
|
20230714,133000,115001486900,90300,90200,90400,90200,835
|
|
20230714,132900,114926095900,90200,90200,90400,90200,1504
|
|
20230714,132800,114790295600,90200,90200,90300,90200,1049
|
|
20230714,132700,114695619800,90200,90300,90400,90200,623
|
|
20230714,132600,114639363800,90400,90200,90400,90200,1289
|
|
20230714,132500,114523056400,90300,90200,90300,90200,687
|
|
20230714,132400,114461034300,90300,90300,90300,90200,1096
|
|
20230714,132300,114362067800,90400,90100,90400,90100,2752
|
|
20230714,132200,114113809600,90200,90000,90400,89900,1075
|
|
20230714,132100,114016809200,90000,90000,90100,89700,4613
|
|
20230714,132000,113601937300,90000,90000,90000,89900,2129
|
|
20230714,131900,113410363500,90000,89700,90000,89600,4326
|
|
20230714,131800,113021959400,89700,89900,90000,89600,5319
|
|
20230714,131700,112544596400,89900,90300,90300,89900,11888
|
|
20230714,131600,111474069900,90300,90200,90300,90200,2735
|
|
20230714,131500,111227141200,90200,90300,90400,90200,1772
|
|
20230714,131400,111067227200,90300,90400,90400,90200,6579
|
|
20230714,131300,110473187300,90400,90700,90700,90400,7652
|
|
20230714,131200,109780138600,90600,90700,90800,90600,1750
|
|
20230714,131100,109621506700,90700,90800,90800,90700,1610
|
|
20230714,131000,109475471100,90800,90800,90800,90700,1106
|
|
20230714,130900,109375071300,90800,90700,90800,90600,2994
|
|
20230714,130800,109103590600,90700,90600,90900,90600,2717
|
|
20230714,130700,108857122800,90700,90900,91000,90600,4483
|
|
20230714,130600,108450179500,90900,90600,91000,90600,4626
|
|
20230714,130500,108029992800,90800,91200,91300,90600,7490
|
|
20230714,130400,107348927400,91200,91500,91500,91100,2142
|
|
20230714,130300,107153445600,91500,91600,91600,91300,2052
|
|
20230714,130200,106965796600,91600,92000,92100,91500,5760
|
|
20230714,130100,106437620300,91900,91900,92100,91900,1728
|
|
20230714,130000,106278676200,92000,91800,92400,91600,3420
|
|
20230714,125900,105963605700,91800,91800,91900,91700,1928
|
|
20230714,125800,105786641400,91800,92100,92100,91600,5387
|
|
20230714,125700,105291725400,92100,92500,92600,91700,9795
|
|
20230714,125600,104389006900,92600,91800,92700,91800,31181
|
|
20230714,125500,101512447900,91800,91200,91800,91200,9935
|
|
20230714,125400,100602157000,91200,91000,91200,90900,1106
|
|
20230714,125300,100501500500,91100,91000,91100,90900,1788
|
|
20230714,125200,100338834500,91000,91100,91100,91000,982
|
|
20230714,125100,100249456800,91000,91100,91100,91000,805
|
|
20230714,125000,100176167100,91100,91200,91300,91100,308
|
|
20230714,124900,100148079100,91300,91300,91300,91100,694
|
|
20230714,124800,100084776700,91300,91200,91300,91000,747
|
|
20230714,124700,100016653400,91100,91100,91200,91000,1940
|
|
20230714,124600,99839911200,91100,91000,91100,91000,514
|
|
20230714,124500,99793111200,91100,91100,91200,91000,299
|
|
20230714,124400,99765869000,91100,91200,91200,91100,165
|
|
20230714,124300,99750834200,91200,91100,91200,91000,1264
|
|
20230714,124200,99635662200,91100,91000,91100,91000,559
|
|
20230714,124100,99584772300,91000,91300,91300,91000,1280
|
|
20230714,124000,99468141900,91300,91400,91500,91300,1102
|
|
20230714,123900,99367454300,91400,91500,91600,91400,1871
|
|
20230714,123800,99196297300,91600,91500,91600,91300,2596
|
|
20230714,123700,98958732400,91400,91400,91500,91300,1897
|
|
20230714,123600,98785251100,91100,91200,91500,91000,4191
|
|
20230714,123500,98403004600,91200,91200,91200,90900,1082
|
|
20230714,123400,98304349600,91200,91000,91200,90900,1846
|
|
20230714,123300,98136399600,91000,91100,91100,90800,1163
|
|
20230714,123200,98030654300,91000,91000,91100,91000,792
|
|
20230714,123100,97958517000,91000,91000,91100,90900,289
|
|
20230714,123000,97932210100,90900,90800,90900,90800,828
|
|
20230714,122900,97856969000,90800,90800,90900,90800,353
|
|
20230714,122800,97824909900,90800,91000,91100,90800,1500
|
|
20230714,122700,97688559300,91000,90900,91000,90800,443
|
|
20230714,122600,97648282100,90800,91000,91000,90800,952
|
|
20230714,122500,97561797400,90900,91000,91000,90800,990
|
|
20230714,122400,97471795300,90900,90900,91100,90800,326
|
|
20230714,122300,97442154100,91100,90900,91100,90800,1451
|
|
20230714,122200,97310317900,90900,90900,91000,90800,3083
|
|
20230714,122100,97030208900,90900,91000,91000,90800,3007
|
|
20230714,122000,96756938500,91000,91000,91000,90900,1008
|
|
20230714,121900,96665262900,91000,91100,91100,91000,576
|
|
20230714,121800,96612829700,91100,91100,91100,91000,548
|
|
20230714,121700,96562908800,91100,91100,91200,91000,358
|
|
20230714,121600,96530290800,91000,91000,91000,90900,492
|
|
20230714,121500,96485521600,91100,91000,91100,90900,758
|
|
20230714,121400,96416524800,90900,91000,91200,90900,1408
|
|
20230714,121300,96288385800,91000,91100,91200,91000,533
|
|
20230714,121200,96239839000,91000,91000,91100,91000,498
|
|
20230714,121100,96194490800,91000,91100,91200,91000,359
|
|
20230714,121000,96161784000,91100,91100,91200,91000,490
|
|
20230714,120900,96117131600,91100,90900,91100,90900,971
|
|
20230714,120800,96028745500,90900,90900,91000,90900,1120
|
|
20230714,120700,95926905100,90900,91000,91100,90900,989
|
|
20230714,120600,95836955300,91100,91000,91200,90900,1134
|
|
20230714,120500,95733733000,90900,91100,91200,90900,1560
|
|
20230714,120400,95591739000,91100,91100,91300,91000,452
|
|
20230714,120300,95550537900,91200,91100,91200,90900,1288
|
|
20230714,120200,95433266700,91200,91300,91400,90900,1307
|
|
20230714,120100,95314143700,91400,91600,91700,91400,1827
|
|
20230714,120000,95146901700,91600,91600,91700,91500,1603
|
|
20230714,115900,95000029900,91600,91500,91700,91500,3179
|
|
20230714,115800,94708886100,91500,91500,91600,91400,2565
|
|
20230714,115700,94474131900,91500,91600,91600,91400,1132
|
|
20230714,115600,94370550400,91600,91100,91600,91000,5761
|
|
20230714,115500,93843897400,91100,91100,91100,91000,563
|
|
20230714,115400,93792643300,91000,91100,91200,91000,486
|
|
20230714,115300,93748366200,91100,91000,91100,90800,675
|
|
20230714,115200,93686918800,91000,91000,91000,90900,1185
|
|
20230714,115100,93579153500,91000,91100,91100,90900,483
|
|
20230714,115000,93535193700,91000,90800,91000,90800,1125
|
|
20230714,114900,93432958200,90800,90800,90900,90700,1250
|
|
20230714,114800,93319500300,90900,91200,91300,90800,2855
|
|
20230714,114700,93059574900,91200,91200,91300,91100,639
|
|
20230714,114600,93001301700,91200,91200,91300,91200,859
|
|
20230714,114500,92922959300,91200,91200,91300,91100,663
|
|
20230714,114400,92862478700,91200,91200,91400,91200,1060
|
|
20230714,114300,92765677000,91100,91200,91200,91100,351
|
|
20230714,114200,92733695900,91200,91100,91300,91000,1274
|
|
20230714,114100,92617707400,91000,91400,91400,91000,1574
|
|
20230714,114000,92474174300,91400,91400,91500,91400,600
|
|
20230714,113900,92419329400,91400,91400,91500,91400,1785
|
|
20230714,113800,92256175400,91400,91500,91500,91300,1912
|
|
20230714,113700,92081338500,91500,91400,91500,91400,4579
|
|
20230714,113600,91662498600,91400,91400,91500,91300,2119
|
|
20230714,113500,91468810500,91300,91200,91400,91100,1787
|
|
20230714,113400,91305693300,91100,91300,91300,91100,1416
|
|
20230714,113300,91176569700,91300,91200,91300,91200,543
|
|
20230714,113200,91127002500,91200,91000,91300,90800,3148
|
|
20230714,113100,90840227800,91000,90900,91000,90600,1454
|
|
20230714,113000,90708157600,90800,90900,90900,90800,498
|
|
20230714,112900,90662917800,90900,90900,90900,90800,170
|
|
20230714,112800,90647467500,90900,90900,90900,90800,501
|
|
20230714,112700,90601952300,90900,90800,91000,90700,766
|
|
20230714,112600,90532378800,90800,91000,91100,90800,2448
|
|
20230714,112500,90309848400,91000,90900,91100,90700,1408
|
|
20230714,112400,90181812700,90800,90800,91000,90600,508
|
|
20230714,112300,90135689200,90700,90600,90900,90500,1886
|
|
20230714,112200,89964795800,90700,90600,90800,90600,1640
|
|
20230714,112100,89816142300,90600,90800,90800,90600,663
|
|
20230714,112000,89756069700,90800,90900,91000,90700,724
|
|
20230714,111900,89690324700,91000,90300,91000,90300,965
|
|
20230714,111800,89602822400,90400,91200,91200,90200,13319
|
|
20230714,111700,88396889000,91200,91300,91300,91200,835
|
|
20230714,111600,88320706200,91300,91100,91300,91100,698
|
|
20230714,111500,88257022300,91200,91200,91200,91000,863
|
|
20230714,111400,88178448300,91200,91100,91200,91000,419
|
|
20230714,111300,88140278700,91000,90800,91200,90700,2943
|
|
20230714,111200,87872672800,90700,90900,90900,90700,1597
|
|
20230714,111100,87727697000,90900,90800,90900,90800,788
|
|
20230714,111000,87656126600,90800,90900,91000,90800,846
|
|
20230714,110900,87579267000,90900,90900,91000,90900,449
|
|
20230714,110800,87538446400,90900,90600,91000,90600,1490
|
|
20230714,110700,87403225700,90700,91000,91000,90600,6089
|
|
20230714,110600,86850218100,91000,91100,91200,90900,1454
|
|
20230714,110500,86717855000,91100,91000,91100,91000,785
|
|
20230714,110400,86646386600,91100,91100,91400,90900,3258
|
|
20230714,110300,86349721500,91400,91000,91400,91000,1363
|
|
20230714,110200,86225509000,91000,90900,91200,90800,1393
|
|
20230714,110100,86098748200,90900,91100,91200,90800,4921
|
|
20230714,110000,85651000100,91100,91400,91500,91000,5026
|
|
20230714,105900,85192520600,91400,91500,91600,91300,1959
|
|
20230714,105800,85013347400,91500,91700,91800,91500,2091
|
|
20230714,105700,84821713900,91800,91900,91900,91700,1699
|
|
20230714,105600,84665789500,91900,91800,92000,91700,3111
|
|
20230714,105500,84379995800,91900,91700,91900,91500,1900
|
|
20230714,105400,84205723200,91700,91700,92000,91600,6543
|
|
20230714,105300,83604713800,91800,91500,91800,91500,2972
|
|
20230714,105200,83332342600,91600,91400,91600,91300,2361
|
|
20230714,105100,83116310900,91400,90700,91400,90700,2806
|
|
20230714,105000,82861259000,90700,91200,91300,90700,6032
|
|
20230714,104900,82312028800,91300,91700,91700,91200,3646
|
|
20230714,104800,81978694500,91700,91600,91800,91600,2055
|
|
20230714,104700,81790267800,91600,91200,91700,91200,2842
|
|
20230714,104600,81530403000,91500,91700,91700,91200,3068
|
|
20230714,104500,81249754000,91700,91700,91900,91600,2052
|
|
20230714,104400,81061475600,91900,91600,91900,91500,6267
|
|
20230714,104300,80486945400,91600,91100,91700,91000,3637
|
|
20230714,104200,80154587100,91200,90700,91400,90700,2403
|
|
20230714,104100,79935767800,90800,91300,91300,90700,9877
|
|
20230714,104000,79036987800,91300,91800,91800,91200,5742
|
|
20230714,103900,78511435900,91800,91600,91900,91600,2922
|
|
20230714,103800,78243420200,91700,91500,91800,91500,6668
|
|
20230714,103700,77632339500,91500,91200,91600,91000,6659
|
|
20230714,103600,77025362300,91100,91300,91300,91100,6617
|
|
20230714,103500,76422302500,91300,91400,91600,91100,7459
|
|
20230714,103400,75740940700,91400,92300,92300,91400,13623
|
|
20230714,103300,74490968900,92300,91800,92400,91800,10898
|
|
20230714,103200,73488274500,91800,92300,92500,91800,14537
|
|
20230714,103100,72149360600,92400,91900,93100,91900,28303
|
|
20230714,103000,69529498100,92000,93200,93300,91900,37022
|
|
20230714,102900,66108551500,93200,91300,93300,91300,81519
|
|
20230714,102800,58588195100,91200,91000,91300,90800,9656
|
|
20230714,102700,57708911400,90900,91000,91100,90800,5903
|
|
20230714,102600,57171742400,90900,90800,91300,90800,23399
|
|
20230714,102500,55041663400,90800,90600,90900,90500,10421
|
|
20230714,102400,54096467500,90600,90100,90900,90100,20424
|
|
20230714,102300,52248278100,90100,90200,90200,90000,2327
|
|
20230714,102200,52038580600,90200,89900,90300,89800,11038
|
|
20230714,102100,51044518400,89900,89700,89900,89600,2727
|
|
20230714,102000,50799797200,89700,89800,89800,89700,2024
|
|
20230714,101900,50618218400,89800,89500,89800,89400,1804
|
|
20230714,101800,50456436900,89500,89500,89700,89500,1151
|
|
20230714,101700,50353339100,89500,89300,89600,89300,741
|
|
20230714,101600,50287033500,89500,89300,89500,89200,2770
|
|
20230714,101500,50039402400,89200,89300,89300,89100,947
|
|
20230714,101400,49954894300,89300,89300,89300,89000,936
|
|
20230714,101300,49871505600,89000,89100,89300,88900,2263
|
|
20230714,101200,49670016700,89100,89200,89200,89000,904
|
|
20230714,101100,49589424200,89000,89200,89200,89000,617
|
|
20230714,101000,49534428100,89200,89500,89500,89200,980
|
|
20230714,100900,49446910300,89500,89400,89500,89300,748
|
|
20230714,100800,49380041800,89400,89200,89500,89200,1724
|
|
20230714,100700,49226026800,89200,89100,89200,88900,746
|
|
20230714,100600,49159608800,89000,88500,89200,88500,4893
|
|
20230714,100500,48725662600,88500,88800,88800,88500,3267
|
|
20230714,100400,48436154600,88700,88700,88800,88700,1215
|
|
20230714,100300,48328297100,88700,88800,89000,88700,2210
|
|
20230714,100200,48131845800,88700,88700,88800,88600,1494
|
|
20230714,100100,47999375000,88700,88800,88900,88700,1000
|
|
20230714,100000,47910651800,88900,88500,88900,88500,1183
|
|
20230714,095900,47805767400,88600,88400,88800,88400,5552
|
|
20230714,095800,47313858700,88400,88700,88700,88400,4336
|
|
20230714,095700,46929825400,88700,88900,89000,88700,2937
|
|
20230714,095600,46668990200,89000,89000,89100,88800,5196
|
|
20230714,095500,46206947700,89000,89400,89400,89000,1483
|
|
20230714,095400,46074739100,89400,89200,89500,89100,2028
|
|
20230714,095300,45893547000,89200,88900,89200,88900,1300
|
|
20230714,095200,45777801900,88900,89100,89100,88900,5038
|
|
20230714,095100,45329637900,89000,89100,89200,89000,2437
|
|
20230714,095000,45112624400,89200,89500,89600,89100,1889
|
|
20230714,094900,44943853300,89500,89800,89900,89500,1961
|
|
20230714,094800,44768017800,89700,89900,90100,89700,1938
|
|
20230714,094700,44593806900,89900,90100,90200,89800,1612
|
|
20230714,094600,44448729200,90200,89800,90300,89700,4814
|
|
20230714,094500,44014848200,89800,89900,90200,89800,4566
|
|
20230714,094400,43603988600,90000,90000,90100,89900,3402
|
|
20230714,094300,43297816300,90100,89900,90300,89800,9654
|
|
20230714,094200,42427986900,89900,89000,89900,89000,5194
|
|
20230714,094100,41962589000,88900,89000,89200,88800,2028
|
|
20230714,094000,41782228700,89000,89000,89100,88800,1928
|
|
20230714,093900,41610769500,88800,88700,89000,88700,3579
|
|
20230714,093800,41292694200,88800,88800,88800,88400,8831
|
|
20230714,093700,40510617900,88800,89200,89200,88700,3776
|
|
20230714,093600,40174952700,89300,89500,89800,89200,2087
|
|
20230714,093500,39988450400,89500,89000,89800,88800,4592
|
|
20230714,093400,39577944400,89100,89000,89300,88900,1920
|
|
20230714,093300,39407025000,89100,89200,89200,88900,6555
|
|
20230714,093200,38823651600,89200,89400,89500,89200,2692
|
|
20230714,093100,38583193500,89300,89200,89400,89100,3167
|
|
20230714,093000,38300657500,89200,89600,89700,89200,4236
|
|
20230714,092900,37921973200,89700,89700,89800,89500,2359
|
|
20230714,092800,37710605900,89600,89600,89900,89600,2538
|
|
20230714,092700,37482933100,89600,89700,89700,89600,2501
|
|
20230714,092600,37258741300,89600,89500,89700,89500,3113
|
|
20230714,092500,36979752000,89500,89600,89900,89500,2866
|
|
20230714,092400,36723041400,89700,89800,89900,89500,4207
|
|
20230714,092300,36345910700,89800,90200,90200,89700,3921
|
|
20230714,092200,35993127800,90200,89800,90700,89500,5332
|
|
20230714,092100,35513641100,89700,90500,90600,89700,17188
|
|
20230714,092000,33964768900,90600,90900,90900,90500,5029
|
|
20230714,091900,33508689300,90800,90300,90900,90300,10613
|
|
20230714,091800,32547524900,90300,90200,90400,89800,8821
|
|
20230714,091700,31752971000,90200,90200,90500,90200,6376
|
|
20230714,091600,31176771000,90200,89900,90700,89900,12989
|
|
20230714,091500,30003699500,90000,89300,90000,89100,4553
|
|
20230714,091400,29595960000,89300,88800,89500,88800,8353
|
|
20230714,091300,28851126300,88800,89000,89100,88800,6128
|
|
20230714,091200,28306208800,89100,89100,89700,89000,8892
|
|
20230714,091100,27512249500,89100,89600,90100,89000,18266
|
|
20230714,091000,25874735100,89400,91000,91200,89300,25798
|
|
20230714,090900,23542182900,90900,91600,92000,90500,35478
|
|
20230714,090800,20299958100,91600,90300,91700,90200,48673
|
|
20230714,090700,15864321100,90400,88700,90400,88600,25793
|
|
20230714,090600,13552997000,88700,88500,88700,88000,8886
|
|
20230714,090500,12767465100,88500,88000,88500,87800,9493
|
|
20230714,090400,11932332400,88000,88300,88600,87900,12819
|
|
20230714,090300,10801911900,88300,88600,88800,88100,8043
|
|
20230714,090200,10090860300,88700,88900,89100,87800,22102
|
|
20230714,090100,8137350800,89100,88900,89100,87100,32212
|
|
20230714,090000,5303396200,88800,89400,89500,88500,59306
|