642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,193900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,193800,45870719600,82200,82200,82200,82200,0
|
|
20230719,193700,45870719600,82200,82200,82200,82200,0
|
|
20230719,193600,45870719600,82200,82200,82200,82200,0
|
|
20230719,193500,45870719600,82200,82200,82200,82200,0
|
|
20230719,193400,45870719600,82200,82200,82200,82200,0
|
|
20230719,193300,45870719600,82200,82200,82200,82200,0
|
|
20230719,193200,45870719600,82200,82200,82200,82200,0
|
|
20230719,193100,45870719600,82200,82200,82200,82200,0
|
|
20230719,193000,45870719600,82200,82200,82200,82200,0
|
|
20230719,192900,45870719600,82200,82200,82200,82200,0
|
|
20230719,192800,45870719600,82200,82200,82200,82200,0
|
|
20230719,192700,45870719600,82200,82200,82200,82200,0
|
|
20230719,192600,45870719600,82200,82200,82200,82200,0
|
|
20230719,192500,45870719600,82200,82200,82200,82200,0
|
|
20230719,192400,45870719600,82200,82200,82200,82200,0
|
|
20230719,192300,45870719600,82200,82200,82200,82200,0
|
|
20230719,192200,45870719600,82200,82200,82200,82200,0
|
|
20230719,192100,45870719600,82200,82200,82200,82200,0
|
|
20230719,192000,45870719600,82200,82200,82200,82200,0
|
|
20230719,191900,45870719600,82200,82200,82200,82200,0
|
|
20230719,191800,45870719600,82200,82200,82200,82200,0
|
|
20230719,191700,45870719600,82200,82200,82200,82200,0
|
|
20230719,191600,45870719600,82200,82200,82200,82200,0
|
|
20230719,191500,45870719600,82200,82200,82200,82200,0
|
|
20230719,191400,45870719600,82200,82200,82200,82200,0
|
|
20230719,191300,45870719600,82200,82200,82200,82200,0
|
|
20230719,191200,45870719600,82200,82200,82200,82200,0
|
|
20230719,191100,45870719600,82200,82200,82200,82200,0
|
|
20230719,191000,45870719600,82200,82200,82200,82200,0
|
|
20230719,190900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,190800,45870719600,82200,82200,82200,82200,0
|
|
20230719,190700,45870719600,82200,82200,82200,82200,0
|
|
20230719,190600,45870719600,82200,82200,82200,82200,0
|
|
20230719,190500,45870719600,82200,82200,82200,82200,0
|
|
20230719,190400,45870719600,82200,82200,82200,82200,0
|
|
20230719,190300,45870719600,82200,82200,82200,82200,0
|
|
20230719,190200,45870719600,82200,82200,82200,82200,0
|
|
20230719,190100,45870719600,82200,82200,82200,82200,0
|
|
20230719,190000,45870719600,82200,82200,82200,82200,0
|
|
20230719,185900,45870719600,82200,82200,82200,82200,0
|
|
20230719,185800,45870719600,82200,82200,82200,82200,0
|
|
20230719,185700,45870719600,82200,82200,82200,82200,0
|
|
20230719,185600,45870719600,82200,82200,82200,82200,0
|
|
20230719,185500,45870719600,82200,82200,82200,82200,0
|
|
20230719,185400,45870719600,82200,82200,82200,82200,0
|
|
20230719,185300,45870719600,82200,82200,82200,82200,0
|
|
20230719,185200,45870719600,82200,82200,82200,82200,0
|
|
20230719,185100,45870719600,82200,82200,82200,82200,0
|
|
20230719,185000,45870719600,82200,82200,82200,82200,0
|
|
20230719,184900,45870719600,82200,82200,82200,82200,0
|
|
20230719,184800,45870719600,82200,82200,82200,82200,0
|
|
20230719,184700,45870719600,82200,82200,82200,82200,0
|
|
20230719,184600,45870719600,82200,82200,82200,82200,0
|
|
20230719,184500,45870719600,82200,82200,82200,82200,0
|
|
20230719,184400,45870719600,82200,82200,82200,82200,0
|
|
20230719,184300,45870719600,82200,82200,82200,82200,0
|
|
20230719,184200,45870719600,82200,82200,82200,82200,0
|
|
20230719,184100,45870719600,82200,82200,82200,82200,0
|
|
20230719,184000,45870719600,82200,82200,82200,82200,0
|
|
20230719,183900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,183800,45870719600,82200,82200,82200,82200,0
|
|
20230719,183700,45870719600,82200,82200,82200,82200,0
|
|
20230719,183600,45870719600,82200,82200,82200,82200,0
|
|
20230719,183500,45870719600,82200,82200,82200,82200,0
|
|
20230719,183400,45870719600,82200,82200,82200,82200,0
|
|
20230719,183300,45870719600,82200,82200,82200,82200,0
|
|
20230719,183200,45870719600,82200,82200,82200,82200,0
|
|
20230719,183100,45870719600,82200,82200,82200,82200,0
|
|
20230719,183000,45870719600,82200,82200,82200,82200,0
|
|
20230719,182900,45870719600,82200,82200,82200,82200,0
|
|
20230719,182800,45870719600,82200,82200,82200,82200,0
|
|
20230719,182700,45870719600,82200,82200,82200,82200,0
|
|
20230719,182600,45870719600,82200,82200,82200,82200,0
|
|
20230719,182500,45870719600,82200,82200,82200,82200,0
|
|
20230719,182400,45870719600,82200,82200,82200,82200,0
|
|
20230719,182300,45870719600,82200,82200,82200,82200,0
|
|
20230719,182200,45870719600,82200,82200,82200,82200,0
|
|
20230719,182100,45870719600,82200,82200,82200,82200,0
|
|
20230719,182000,45870719600,82200,82200,82200,82200,0
|
|
20230719,181900,45870719600,82200,82200,82200,82200,0
|
|
20230719,181800,45870719600,82200,82200,82200,82200,0
|
|
20230719,181700,45870719600,82200,82200,82200,82200,0
|
|
20230719,181600,45870719600,82200,82200,82200,82200,0
|
|
20230719,181500,45870719600,82200,82200,82200,82200,0
|
|
20230719,181400,45870719600,82200,82200,82200,82200,0
|
|
20230719,181300,45870719600,82200,82200,82200,82200,0
|
|
20230719,181200,45870719600,82200,82200,82200,82200,0
|
|
20230719,181100,45870719600,82200,82200,82200,82200,0
|
|
20230719,181000,45870719600,82200,82200,82200,82200,0
|
|
20230719,180900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,180800,45870719600,82200,82200,82200,82200,0
|
|
20230719,180700,45870719600,82200,82200,82200,82200,0
|
|
20230719,180600,45870719600,82200,82200,82200,82200,0
|
|
20230719,180500,45870719600,82200,82200,82200,82200,0
|
|
20230719,180400,45870719600,82200,82200,82200,82200,0
|
|
20230719,180300,45870719600,82200,82200,82200,82200,0
|
|
20230719,180200,45870719600,82200,82200,82200,82200,0
|
|
20230719,180100,45870719600,82200,82200,82200,82200,0
|
|
20230719,180000,45870719600,82200,82200,82200,82200,0
|
|
20230719,175900,45870719600,82200,82200,82200,82200,0
|
|
20230719,175800,45870719600,82200,82200,82200,82200,0
|
|
20230719,175700,45870719600,82200,82200,82200,82200,0
|
|
20230719,175600,45870719600,82200,82200,82200,82200,0
|
|
20230719,175500,45870719600,82200,82200,82200,82200,0
|
|
20230719,175400,45870719600,82200,82200,82200,82200,0
|
|
20230719,175300,45870719600,82200,82200,82200,82200,0
|
|
20230719,175200,45870719600,82200,82200,82200,82200,0
|
|
20230719,175100,45870719600,82200,82200,82200,82200,0
|
|
20230719,175000,45870719600,82200,82200,82200,82200,0
|
|
20230719,174900,45870719600,82200,82200,82200,82200,0
|
|
20230719,174800,45870719600,82200,82200,82200,82200,0
|
|
20230719,174700,45870719600,82200,82200,82200,82200,0
|
|
20230719,174600,45870719600,82200,82200,82200,82200,0
|
|
20230719,174500,45870719600,82200,82200,82200,82200,0
|
|
20230719,174400,45870719600,82200,82200,82200,82200,0
|
|
20230719,174300,45870719600,82200,82200,82200,82200,0
|
|
20230719,174200,45870719600,82200,82200,82200,82200,0
|
|
20230719,174100,45870719600,82200,82200,82200,82200,0
|
|
20230719,174000,45870719600,82200,82200,82200,82200,0
|
|
20230719,173900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,173800,45870719600,82200,82200,82200,82200,0
|
|
20230719,173700,45870719600,82200,82200,82200,82200,0
|
|
20230719,173600,45870719600,82200,82200,82200,82200,0
|
|
20230719,173500,45870719600,82200,82200,82200,82200,0
|
|
20230719,173400,45870719600,82200,82200,82200,82200,0
|
|
20230719,173300,45870719600,82200,82200,82200,82200,0
|
|
20230719,173200,45870719600,82200,82200,82200,82200,0
|
|
20230719,173100,45870719600,82200,82200,82200,82200,0
|
|
20230719,173000,45870719600,82200,82200,82200,82200,0
|
|
20230719,172900,45870719600,82200,82200,82200,82200,0
|
|
20230719,172800,45870719600,82200,82200,82200,82200,0
|
|
20230719,172700,45870719600,82200,82200,82200,82200,0
|
|
20230719,172600,45870719600,82200,82200,82200,82200,0
|
|
20230719,172500,45870719600,82200,82200,82200,82200,0
|
|
20230719,172400,45870719600,82200,82200,82200,82200,0
|
|
20230719,172300,45870719600,82200,82200,82200,82200,0
|
|
20230719,172200,45870719600,82200,82200,82200,82200,0
|
|
20230719,172100,45870719600,82200,82200,82200,82200,0
|
|
20230719,172000,45870719600,82200,82200,82200,82200,0
|
|
20230719,171900,45870719600,82200,82200,82200,82200,0
|
|
20230719,171800,45870719600,82200,82200,82200,82200,0
|
|
20230719,171700,45870719600,82200,82200,82200,82200,0
|
|
20230719,171600,45870719600,82200,82200,82200,82200,0
|
|
20230719,171500,45870719600,82200,82200,82200,82200,0
|
|
20230719,171400,45870719600,82200,82200,82200,82200,0
|
|
20230719,171300,45870719600,82200,82200,82200,82200,0
|
|
20230719,171200,45870719600,82200,82200,82200,82200,0
|
|
20230719,171100,45870719600,82200,82200,82200,82200,0
|
|
20230719,171000,45870719600,82200,82200,82200,82200,0
|
|
20230719,170900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,170800,45870719600,82200,82200,82200,82200,0
|
|
20230719,170700,45870719600,82200,82200,82200,82200,0
|
|
20230719,170600,45870719600,82200,82200,82200,82200,0
|
|
20230719,170500,45870719600,82200,82200,82200,82200,0
|
|
20230719,170400,45870719600,82200,82200,82200,82200,0
|
|
20230719,170300,45870719600,82200,82200,82200,82200,0
|
|
20230719,170200,45870719600,82200,82200,82200,82200,0
|
|
20230719,170100,45870719600,82200,82200,82200,82200,0
|
|
20230719,170000,45870719600,82200,82200,82200,82200,0
|
|
20230719,165900,45870719600,82200,82200,82200,82200,0
|
|
20230719,165800,45870719600,82200,82200,82200,82200,0
|
|
20230719,165700,45870719600,82200,82200,82200,82200,0
|
|
20230719,165600,45870719600,82200,82200,82200,82200,0
|
|
20230719,165500,45870719600,82200,82200,82200,82200,0
|
|
20230719,165400,45870719600,82200,82200,82200,82200,0
|
|
20230719,165300,45870719600,82200,82200,82200,82200,0
|
|
20230719,165200,45870719600,82200,82200,82200,82200,0
|
|
20230719,165100,45870719600,82200,82200,82200,82200,0
|
|
20230719,165000,45870719600,82200,82200,82200,82200,0
|
|
20230719,164900,45870719600,82200,82200,82200,82200,0
|
|
20230719,164800,45870719600,82200,82200,82200,82200,0
|
|
20230719,164700,45870719600,82200,82200,82200,82200,0
|
|
20230719,164600,45870719600,82200,82200,82200,82200,0
|
|
20230719,164500,45870719600,82200,82200,82200,82200,0
|
|
20230719,164400,45870719600,82200,82200,82200,82200,0
|
|
20230719,164300,45870719600,82200,82200,82200,82200,0
|
|
20230719,164200,45870719600,82200,82200,82200,82200,0
|
|
20230719,164100,45870719600,82200,82200,82200,82200,0
|
|
20230719,164000,45870719600,82200,82200,82200,82200,0
|
|
20230719,163900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,163800,45870719600,82200,82200,82200,82200,0
|
|
20230719,163700,45870719600,82200,82200,82200,82200,0
|
|
20230719,163600,45870719600,82200,82200,82200,82200,0
|
|
20230719,163500,45870719600,82200,82200,82200,82200,0
|
|
20230719,163400,45870719600,82200,82200,82200,82200,0
|
|
20230719,163300,45870719600,82200,82200,82200,82200,0
|
|
20230719,163200,45870719600,82200,82200,82200,82200,0
|
|
20230719,163100,45870719600,82200,82200,82200,82200,0
|
|
20230719,163000,45870719600,82200,82200,82200,82200,0
|
|
20230719,162900,45870719600,82200,82200,82200,82200,0
|
|
20230719,162800,45870719600,82200,82200,82200,82200,0
|
|
20230719,162700,45870719600,82200,82200,82200,82200,0
|
|
20230719,162600,45870719600,82200,82200,82200,82200,0
|
|
20230719,162500,45870719600,82200,82200,82200,82200,0
|
|
20230719,162400,45870719600,82200,82200,82200,82200,0
|
|
20230719,162300,45870719600,82200,82200,82200,82200,0
|
|
20230719,162200,45870719600,82200,82200,82200,82200,0
|
|
20230719,162100,45870719600,82200,82200,82200,82200,0
|
|
20230719,162000,45870719600,82200,82200,82200,82200,0
|
|
20230719,161900,45870719600,82200,82200,82200,82200,0
|
|
20230719,161800,45870719600,82200,82200,82200,82200,0
|
|
20230719,161700,45870719600,82200,82200,82200,82200,0
|
|
20230719,161600,45870719600,82200,82200,82200,82200,0
|
|
20230719,161500,45870719600,82200,82200,82200,82200,0
|
|
20230719,161400,45870719600,82200,82200,82200,82200,0
|
|
20230719,161300,45870719600,82200,82200,82200,82200,0
|
|
20230719,161200,45870719600,82200,82200,82200,82200,0
|
|
20230719,161100,45870719600,82200,82200,82200,82200,0
|
|
20230719,161000,45870719600,82200,82200,82200,82200,0
|
|
20230719,160900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,160800,45870719600,82200,82200,82200,82200,0
|
|
20230719,160700,45870719600,82200,82200,82200,82200,0
|
|
20230719,160600,45870719600,82200,82200,82200,82200,0
|
|
20230719,160500,45870719600,82200,82200,82200,82200,0
|
|
20230719,160400,45870719600,82200,82200,82200,82200,0
|
|
20230719,160300,45870719600,82200,82200,82200,82200,0
|
|
20230719,160200,45870719600,82200,82200,82200,82200,0
|
|
20230719,160100,45870719600,82200,82200,82200,82200,0
|
|
20230719,160000,45870719600,82200,82200,82200,82200,0
|
|
20230719,155900,45870719600,82200,82200,82200,82200,0
|
|
20230719,155800,45870719600,82200,82200,82200,82200,0
|
|
20230719,155700,45870719600,82200,82200,82200,82200,0
|
|
20230719,155600,45870719600,82200,82200,82200,82200,0
|
|
20230719,155500,45870719600,82200,82200,82200,82200,0
|
|
20230719,155400,45870719600,82200,82200,82200,82200,0
|
|
20230719,155300,45870719600,82200,82200,82200,82200,0
|
|
20230719,155200,45870719600,82200,82200,82200,82200,0
|
|
20230719,155100,45870719600,82200,82200,82200,82200,0
|
|
20230719,155000,45870719600,82200,82200,82200,82200,0
|
|
20230719,154900,45870719600,82200,82200,82200,82200,0
|
|
20230719,154800,45870719600,82200,82200,82200,82200,0
|
|
20230719,154700,45870719600,82200,82200,82200,82200,0
|
|
20230719,154600,45870719600,82200,82200,82200,82200,0
|
|
20230719,154500,45870719600,82200,82200,82200,82200,0
|
|
20230719,154400,45870719600,82200,82200,82200,82200,0
|
|
20230719,154300,45870719600,82200,82200,82200,82200,0
|
|
20230719,154200,45870719600,82200,82200,82200,82200,0
|
|
20230719,154100,45870719600,82200,82200,82200,82200,0
|
|
20230719,154000,45870719600,82200,82200,82200,82200,0
|
|
20230719,153900,45870719600,82200,82200,82200,82200,17529
|
|
20230719,153800,45870719600,82200,82200,82200,82200,0
|
|
20230719,153700,45870719600,82200,82200,82200,82200,0
|
|
20230719,153600,45870719600,82200,82200,82200,82200,0
|
|
20230719,153500,45870719600,82200,82200,82200,82200,0
|
|
20230719,153400,45870719600,82200,82200,82200,82200,0
|
|
20230719,153300,45870719600,82200,82200,82200,82200,0
|
|
20230719,153200,45870719600,82200,82200,82200,82200,0
|
|
20230719,153100,45870719600,82200,82200,82200,82200,0
|
|
20230719,153000,45870719600,82200,82200,82200,82200,17529
|
|
20230719,152900,44429835800,82200,82200,82200,82200,0
|
|
20230719,152800,44429835800,82200,82200,82200,82200,0
|
|
20230719,152700,44429835800,82200,82200,82200,82200,0
|
|
20230719,152600,44429835800,82200,82200,82200,82200,0
|
|
20230719,152500,44429835800,82200,82200,82200,82200,0
|
|
20230719,152400,44429835800,82200,82200,82200,82200,0
|
|
20230719,152300,44429835800,82200,82200,82200,82200,0
|
|
20230719,152200,44429835800,82200,82200,82200,82200,0
|
|
20230719,152100,44429835800,82200,82200,82200,82200,0
|
|
20230719,152000,44429835800,82200,82200,82200,82200,0
|
|
20230719,151900,44429835800,82200,82400,82400,82200,1356
|
|
20230719,151800,44318225400,82300,82200,82500,82100,3099
|
|
20230719,151700,44063235200,82100,82400,82600,82100,6128
|
|
20230719,151600,43558351200,82400,82500,82600,82400,3265
|
|
20230719,151500,43288929200,82400,82400,82500,82300,2556
|
|
20230719,151400,43078168300,82400,82300,82500,82200,2753
|
|
20230719,151300,42851435100,82300,82400,82400,82200,2750
|
|
20230719,151200,42624978700,82400,82300,82400,82200,3024
|
|
20230719,151100,42376102300,82300,82300,82300,82100,1615
|
|
20230719,151000,42243268200,82200,82200,82300,82100,2178
|
|
20230719,150900,42064182100,82200,82100,82200,82000,2533
|
|
20230719,150800,41856258200,82000,82000,82100,82000,1297
|
|
20230719,150700,41749796800,82100,82200,82200,82000,3792
|
|
20230719,150600,41438496300,82200,82200,82200,82100,2434
|
|
20230719,150500,41238437500,82200,82100,82200,82100,897
|
|
20230719,150400,41164755400,82200,82000,82200,82000,2885
|
|
20230719,150300,40927889600,82000,82000,82100,81900,1155
|
|
20230719,150200,40833181200,81900,82000,82000,81800,1938
|
|
20230719,150100,40674277200,81900,81900,82000,81900,1409
|
|
20230719,150000,40558877300,81900,82000,82200,81900,4107
|
|
20230719,145900,40221991200,81900,81800,82100,81800,3876
|
|
20230719,145800,39904277300,81800,81800,81900,81700,888
|
|
20230719,145700,39831642200,81800,81800,81800,81700,1093
|
|
20230719,145600,39742268100,81800,81700,81800,81600,1677
|
|
20230719,145500,39605247800,81700,81700,82000,81600,3061
|
|
20230719,145400,39354803200,81900,81700,82000,81600,7210
|
|
20230719,145300,38764737300,81700,81600,81800,81500,2041
|
|
20230719,145200,38598014600,81600,81100,81800,81100,5890
|
|
20230719,145100,38118263600,81200,80600,81200,80500,5040
|
|
20230719,145000,37710459300,80700,80600,80700,80600,679
|
|
20230719,144900,37655730900,80700,80600,80700,80600,871
|
|
20230719,144800,37585523600,80600,80600,80600,80500,176
|
|
20230719,144700,37571353000,80600,80700,80700,80500,731
|
|
20230719,144600,37512430900,80700,80700,80700,80600,178
|
|
20230719,144500,37498080400,80700,80800,80800,80600,104
|
|
20230719,144400,37489691000,80800,80700,80800,80600,325
|
|
20230719,144300,37463460800,80700,80600,80700,80600,709
|
|
20230719,144200,37406249400,80600,80600,80700,80600,103
|
|
20230719,144100,37397944100,80700,80700,80800,80700,217
|
|
20230719,144000,37380431100,80700,80800,80800,80700,289
|
|
20230719,143900,37357091500,80800,80800,80800,80700,293
|
|
20230719,143800,37333443300,80800,80800,80900,80700,104
|
|
20230719,143700,37325041200,80800,80800,80900,80700,649
|
|
20230719,143600,37272620000,80800,80800,80800,80700,257
|
|
20230719,143500,37251857100,80800,80800,80900,80700,234
|
|
20230719,143400,37232951500,80800,80500,80800,80500,1331
|
|
20230719,143300,37125619200,80500,80600,80600,80500,227
|
|
20230719,143200,37107329400,80600,80800,80800,80600,880
|
|
20230719,143100,37036393000,80700,80600,80700,80600,614
|
|
20230719,143000,36986856300,80700,80700,80700,80500,273
|
|
20230719,142900,36964852700,80600,80300,80800,80300,329
|
|
20230719,142800,36938348900,80300,80700,80800,80300,2746
|
|
20230719,142700,36717074000,80600,80700,80700,80600,216
|
|
20230719,142600,36699647600,80700,80700,80700,80600,361
|
|
20230719,142500,36670547900,80700,80600,80700,80600,246
|
|
20230719,142400,36650698400,80700,80800,80800,80700,508
|
|
20230719,142300,36609698500,80800,80700,80800,80600,226
|
|
20230719,142200,36591459300,80600,80600,80700,80500,3616
|
|
20230719,142100,36300317900,80500,80700,80700,80300,407
|
|
20230719,142000,36267561600,80300,80800,80800,80200,6234
|
|
20230719,141900,35766357000,80800,80700,80800,80700,482
|
|
20230719,141800,35727456900,80700,80700,80700,80500,702
|
|
20230719,141700,35670879900,80700,80500,80700,80400,455
|
|
20230719,141600,35634220900,80400,80400,80700,80400,1392
|
|
20230719,141500,35522213600,80400,80600,80700,80400,6510
|
|
20230719,141400,34997805400,80600,80700,80800,80500,3219
|
|
20230719,141300,34738233400,80800,80700,80800,80700,391
|
|
20230719,141200,34706675000,80700,80800,80800,80700,1184
|
|
20230719,141100,34611047100,80800,81100,81100,80700,2016
|
|
20230719,141000,34448072000,81100,81100,81100,81000,888
|
|
20230719,140900,34376117200,81000,81000,81000,81000,166
|
|
20230719,140800,34362671200,81000,81000,81100,80900,774
|
|
20230719,140700,34299956500,80900,81000,81000,80900,108
|
|
20230719,140600,34291218100,80900,81000,81000,80900,1503
|
|
20230719,140500,34169534300,81000,80800,81000,80800,681
|
|
20230719,140400,34114440800,80700,81000,81100,80700,2812
|
|
20230719,140300,33887016600,81000,81200,81200,81000,3181
|
|
20230719,140200,33629270700,81100,81200,81300,81100,443
|
|
20230719,140100,33593308900,81200,81200,81300,81200,1184
|
|
20230719,140000,33497138600,81200,81300,81400,81200,845
|
|
20230719,135900,33428470100,81400,81400,81400,81300,267
|
|
20230719,135800,33406741100,81400,81300,81400,81300,469
|
|
20230719,135700,33368582900,81400,81300,81400,81300,120
|
|
20230719,135600,33358825400,81300,81300,81300,81100,239
|
|
20230719,135500,33339402800,81300,81200,81300,81100,111
|
|
20230719,135400,33330387500,81200,81300,81400,81100,966
|
|
20230719,135300,33251975800,81300,81400,81400,81300,402
|
|
20230719,135200,33219286100,81400,81300,81400,81300,175
|
|
20230719,135100,33205057400,81300,81400,81400,81300,152
|
|
20230719,135000,33192696600,81400,81200,81400,81100,1764
|
|
20230719,134900,33049456900,81200,81400,81500,81100,5790
|
|
20230719,134800,32579046200,81400,81400,81500,81400,96
|
|
20230719,134700,32571227900,81400,81500,81500,81400,189
|
|
20230719,134600,32555839400,81600,81500,81600,81500,126
|
|
20230719,134500,32545570200,81400,81400,81500,81400,334
|
|
20230719,134400,32518380100,81400,81400,81500,81400,460
|
|
20230719,134300,32480930700,81400,81400,81400,81300,921
|
|
20230719,134200,32405966300,81400,81300,81400,81200,946
|
|
20230719,134100,32329071700,81300,81600,81600,81200,6227
|
|
20230719,134000,31822341000,81600,81600,81700,81600,995
|
|
20230719,133900,31741148800,81600,81600,81600,81500,400
|
|
20230719,133800,31708532700,81600,81700,81700,81500,1085
|
|
20230719,133700,31619997500,81700,81700,81800,81700,913
|
|
20230719,133600,31545403900,81800,81700,81800,81600,238
|
|
20230719,133500,31525959300,81700,81700,81700,81600,367
|
|
20230719,133400,31495978100,81600,81600,81700,81600,430
|
|
20230719,133300,31460867200,81700,81700,81700,81600,35
|
|
20230719,133200,31458010700,81700,81700,81700,81500,1090
|
|
20230719,133100,31369134200,81800,81600,81800,81600,157
|
|
20230719,133000,31356295400,81700,81600,81700,81600,902
|
|
20230719,132900,31282616800,81600,81600,81700,81600,326
|
|
20230719,132800,31256013800,81600,81700,81700,81600,259
|
|
20230719,132700,31234878300,81800,81900,81900,81700,660
|
|
20230719,132600,31180936600,81900,81700,81900,81700,373
|
|
20230719,132500,31150443100,81700,81500,81700,81400,1813
|
|
20230719,132400,31002601600,81500,81500,81500,81400,260
|
|
20230719,132300,30981424700,81500,81400,81500,81400,889
|
|
20230719,132200,30909057500,81500,81400,81600,81400,924
|
|
20230719,132100,30833759700,81500,81500,81500,81400,689
|
|
20230719,132000,30777654700,81600,81700,81800,81500,4453
|
|
20230719,131900,30414177800,81800,81900,82000,81800,3606
|
|
20230719,131800,30119048200,82000,82000,82000,81900,138
|
|
20230719,131700,30107733100,82000,82000,82100,82000,459
|
|
20230719,131600,30070072200,82000,82200,82200,82000,4741
|
|
20230719,131500,29680461900,82100,82000,82100,81900,893
|
|
20230719,131400,29607212000,82000,81900,82000,81900,380
|
|
20230719,131300,29576079200,81900,82400,82500,81900,4190
|
|
20230719,131200,29231909900,82500,82600,82700,82500,2026
|
|
20230719,131100,29064682400,82600,82500,82600,82500,1272
|
|
20230719,131000,28959616700,82500,82500,82600,82400,834
|
|
20230719,130900,28890844800,82500,82600,82600,82300,1690
|
|
20230719,130800,28751454100,82700,82700,82800,82500,2598
|
|
20230719,130700,28536687300,82700,82500,82700,82500,4118
|
|
20230719,130600,28196475300,82500,82500,82600,82500,1299
|
|
20230719,130500,28089283500,82500,82500,82600,82500,903
|
|
20230719,130400,28014721900,82500,82500,82500,82400,1020
|
|
20230719,130300,27930586900,82400,82500,82500,82200,4799
|
|
20230719,130200,27535396900,82500,82500,82700,82200,3677
|
|
20230719,130100,27232121600,82600,83200,83400,82600,8830
|
|
20230719,130000,26498909600,83400,82300,83700,82300,27888
|
|
20230719,125900,24185027100,82300,82000,82400,82000,7087
|
|
20230719,125800,23602821800,82000,82000,82100,82000,1211
|
|
20230719,125700,23503519000,82100,82000,82100,82000,162
|
|
20230719,125600,23490234300,82000,81900,82000,81800,1213
|
|
20230719,125500,23390798500,81900,81900,82000,81800,623
|
|
20230719,125400,23339784400,81900,82000,82000,81900,2182
|
|
20230719,125300,23160867400,81900,82000,82000,81900,541
|
|
20230719,125200,23116559400,82000,81800,82000,81800,844
|
|
20230719,125100,23047439100,81900,81800,81900,81800,834
|
|
20230719,125000,22979175100,81800,81800,81900,81800,912
|
|
20230719,124900,22904571400,81800,81900,81900,81800,213
|
|
20230719,124800,22887140900,81900,81900,81900,81800,42
|
|
20230719,124700,22883703600,81900,81900,81900,81800,485
|
|
20230719,124600,22844012100,81800,81800,81900,81800,469
|
|
20230719,124500,22805647800,81800,81900,81900,81800,353
|
|
20230719,124400,22776738600,81900,81600,81900,81600,2024
|
|
20230719,124300,22611224300,81500,81400,81500,81300,1029
|
|
20230719,124200,22527437800,81300,81400,81400,81300,74
|
|
20230719,124100,22521417500,81400,81400,81400,81400,159
|
|
20230719,124000,22508474900,81400,81300,81400,81300,45
|
|
20230719,123900,22504816200,81400,81400,81400,81300,67
|
|
20230719,123800,22499362700,81400,81500,81500,81300,23
|
|
20230719,123700,22497491500,81500,81300,81500,81300,539
|
|
20230719,123600,22453620700,81400,81400,81400,81300,86
|
|
20230719,123500,22446625400,81400,81400,81400,81400,10
|
|
20230719,123400,22445811400,81500,81400,81500,81400,56
|
|
20230719,123300,22441252900,81500,81500,81500,81400,90
|
|
20230719,123200,22433925500,81500,81300,81500,81300,969
|
|
20230719,123100,22355013800,81300,81300,81300,81100,1692
|
|
20230719,123000,22217596300,81200,81400,81400,81200,379
|
|
20230719,122900,22186788500,81400,81400,81400,81300,196
|
|
20230719,122800,22170851700,81400,81400,81400,81300,38
|
|
20230719,122700,22167758800,81300,81400,81500,81300,293
|
|
20230719,122600,22143909100,81500,81600,81600,81500,39
|
|
20230719,122500,22140730300,81500,81500,81600,81500,37
|
|
20230719,122400,22137714700,81500,81500,81600,81400,1235
|
|
20230719,122300,22037077800,81500,81500,81500,81500,144
|
|
20230719,122200,22025341800,81500,81500,81500,81500,136
|
|
20230719,122100,22014257800,81500,81700,81700,81500,493
|
|
20230719,122000,21974023400,81700,81700,81700,81600,91
|
|
20230719,121900,21966596000,81700,81700,81700,81700,449
|
|
20230719,121800,21929912700,81700,81700,81700,81600,94
|
|
20230719,121700,21922235900,81600,81700,81700,81600,158
|
|
20230719,121600,21909341700,81600,81800,81800,81600,138
|
|
20230719,121500,21898066400,81800,81700,81800,81700,209
|
|
20230719,121400,21880990900,81600,81600,81600,81600,455
|
|
20230719,121300,21843862900,81600,81500,81600,81500,94
|
|
20230719,121200,21836195200,81500,81600,81600,81500,224
|
|
20230719,121100,21817918100,81600,81600,81600,81500,20
|
|
20230719,121000,21816286600,81600,81600,81600,81500,178
|
|
20230719,120900,21801767800,81500,81400,81500,81400,773
|
|
20230719,120800,21738774900,81400,81500,81500,81400,38
|
|
20230719,120700,21735681300,81500,81400,81500,81400,20
|
|
20230719,120600,21734051700,81400,81600,81600,81400,470
|
|
20230719,120500,21695713300,81500,81500,81500,81500,339
|
|
20230719,120400,21668084800,81500,81400,81500,81400,30
|
|
20230719,120300,21665641300,81500,81500,81500,81500,169
|
|
20230719,120200,21651867800,81500,81500,81500,81500,28
|
|
20230719,120100,21649585800,81500,81400,81500,81300,440
|
|
20230719,120000,21613769900,81300,81400,81400,81300,240
|
|
20230719,115900,21594238300,81300,81400,81400,81300,206
|
|
20230719,115800,21577485500,81500,81500,81500,81400,690
|
|
20230719,115700,21521251900,81600,81700,81700,81500,62
|
|
20230719,115600,21516196400,81700,81500,81700,81500,238
|
|
20230719,115500,21496776500,81500,81400,81500,81300,1135
|
|
20230719,115400,21404423600,81400,81400,81500,81300,704
|
|
20230719,115300,21347103400,81500,81800,81800,81500,764
|
|
20230719,115200,21284737600,81800,81900,81900,81800,1132
|
|
20230719,115100,21192139300,81900,81900,81900,81800,932
|
|
20230719,115000,21115871600,81900,81900,81900,81800,34
|
|
20230719,114900,21113089200,81900,81900,81900,81900,99
|
|
20230719,114800,21104981100,82000,82000,82000,81900,807
|
|
20230719,114700,21038867700,82000,82000,82100,82000,145
|
|
20230719,114600,21026971500,82000,81900,82100,81900,619
|
|
20230719,114500,20976212100,81900,81900,82000,81900,175
|
|
20230719,114400,20961864900,81900,81900,82000,81900,973
|
|
20230719,114300,20882112600,81900,81900,81900,81900,502
|
|
20230719,114200,20840998800,81900,81900,81900,81800,745
|
|
20230719,114100,20779989700,81900,81800,81900,81800,572
|
|
20230719,114000,20733183700,81900,81900,81900,81800,92
|
|
20230719,113900,20725649000,82000,81900,82000,81900,404
|
|
20230719,113800,20692559600,81900,81900,82000,81900,968
|
|
20230719,113700,20613266900,81900,81900,81900,81800,416
|
|
20230719,113600,20579200000,82000,82000,82000,81900,207
|
|
20230719,113500,20562238100,82000,81800,82000,81700,927
|
|
20230719,113400,20486361300,81800,81700,81800,81700,227
|
|
20230719,113300,20467808000,81600,81600,81700,81600,267
|
|
20230719,113200,20446017700,81600,81400,81600,81300,94
|
|
20230719,113100,20438362400,81600,81600,81600,81300,867
|
|
20230719,113000,20367762700,81600,81600,81600,81500,165
|
|
20230719,112900,20354299100,81600,81500,81600,81500,144
|
|
20230719,112800,20342552400,81600,81500,81600,81500,135
|
|
20230719,112700,20331546300,81500,81600,81600,81500,142
|
|
20230719,112600,20319959300,81600,81700,81900,81100,972
|
|
20230719,112500,20240742900,81700,81500,81900,81500,398
|
|
20230719,112400,20208213800,81700,81600,81700,81500,685
|
|
20230719,112300,20152311900,81600,81500,81600,81400,624
|
|
20230719,112200,20101443900,81500,81600,81600,81500,329
|
|
20230719,112100,20074614900,81600,81600,81700,81600,213
|
|
20230719,112000,20057218300,81600,81700,81800,81600,249
|
|
20230719,111900,20036883600,81700,81800,81800,81700,799
|
|
20230719,111800,19971555000,81800,81700,81800,81600,330
|
|
20230719,111700,19944586300,81800,81600,81900,81500,988
|
|
20230719,111600,19863809000,81500,81300,81500,81300,549
|
|
20230719,111500,19819087600,81300,81300,81300,81200,539
|
|
20230719,111400,19775268800,81300,81200,81400,81200,132
|
|
20230719,111300,19764536100,81300,81200,81300,81100,937
|
|
20230719,111200,19688409400,81100,81100,81100,81000,374
|
|
20230719,111100,19658079800,81100,81200,81200,81000,219
|
|
20230719,111000,19640319700,81200,80900,81300,80800,1799
|
|
20230719,110900,19494641600,80800,80900,80900,80800,241
|
|
20230719,110800,19475167800,80900,80900,80900,80800,621
|
|
20230719,110700,19424950100,80900,80900,81000,80800,614
|
|
20230719,110600,19375280000,80900,81100,81100,80900,668
|
|
20230719,110500,19321183000,81000,81000,81100,81000,624
|
|
20230719,110400,19270638800,81000,81000,81100,81000,263
|
|
20230719,110300,19249323400,81000,81100,81100,81000,355
|
|
20230719,110200,19220555600,81100,81100,81100,80900,2467
|
|
20230719,110100,19020673800,81100,81300,81300,81100,1072
|
|
20230719,110000,18933651100,81200,81200,81300,81100,343
|
|
20230719,105900,18905801500,81100,81200,81300,81100,340
|
|
20230719,105800,18878199400,81100,81400,81400,81100,1371
|
|
20230719,105700,18766852400,81400,81400,81400,81300,1454
|
|
20230719,105600,18648591100,81400,81400,81400,81300,363
|
|
20230719,105500,18619059500,81400,81300,81400,81300,438
|
|
20230719,105400,18583448000,81400,81500,81500,81300,1266
|
|
20230719,105300,18480433900,81500,81600,81700,81500,650
|
|
20230719,105200,18427444900,81600,81600,81600,81500,280
|
|
20230719,105100,18404597300,81600,81300,81600,81300,850
|
|
20230719,105000,18335393600,81400,81500,81500,81300,185
|
|
20230719,104900,18320345800,81400,81400,81500,81400,1299
|
|
20230719,104800,18214589700,81500,81400,81500,81400,1121
|
|
20230719,104700,18123248900,81500,81600,81600,81500,842
|
|
20230719,104600,18054625000,81600,81600,81700,81500,915
|
|
20230719,104500,17979961500,81700,81700,81700,81600,1994
|
|
20230719,104400,17817097900,81600,81800,81800,81600,437
|
|
20230719,104300,17781391100,81800,82100,82100,81700,1680
|
|
20230719,104200,17643841600,82100,82100,82200,82000,1608
|
|
20230719,104100,17511833700,82100,82100,82200,82100,82
|
|
20230719,104000,17505098900,82000,82200,82300,81900,1682
|
|
20230719,103900,17366892900,82200,82300,82400,82100,4316
|
|
20230719,103800,17011784300,82300,82200,82300,82200,2159
|
|
20230719,103700,16834137800,82200,81800,82300,81800,3169
|
|
20230719,103600,16574052300,81900,81800,81900,81800,832
|
|
20230719,103500,16505913800,81800,81700,81900,81700,831
|
|
20230719,103400,16437928300,81900,81900,81900,81700,1053
|
|
20230719,103300,16351728200,81800,81700,81800,81600,1012
|
|
20230719,103200,16269027300,81700,81700,81700,81600,481
|
|
20230719,103100,16229740100,81700,81700,81700,81600,106
|
|
20230719,103000,16221081200,81700,81700,81700,81600,522
|
|
20230719,102900,16178441900,81700,82000,82100,81600,4506
|
|
20230719,102800,15809589300,82000,81900,82100,81900,2511
|
|
20230719,102700,15603710600,81900,81800,82000,81700,1808
|
|
20230719,102600,15455720000,81800,81500,81900,81500,1336
|
|
20230719,102500,15346532900,81500,81200,81500,81200,3080
|
|
20230719,102400,15096057300,81200,81200,81200,81200,252
|
|
20230719,102300,15075594900,81200,81300,81300,81200,2143
|
|
20230719,102200,14901503000,81300,81400,81400,81300,431
|
|
20230719,102100,14866449800,81400,81400,81400,81300,567
|
|
20230719,102000,14820333600,81400,81300,81400,81300,1146
|
|
20230719,101900,14727051300,81300,81100,81300,81100,1230
|
|
20230719,101800,14627153800,81100,81200,81200,81100,108
|
|
20230719,101700,14618390300,81200,81100,81300,81100,250
|
|
20230719,101600,14598088300,81100,80900,81100,80900,891
|
|
20230719,101500,14525905100,80900,80700,81000,80700,935
|
|
20230719,101400,14450410400,80700,80900,81100,80700,1605
|
|
20230719,101300,14320691600,80900,80800,80900,80700,448
|
|
20230719,101200,14284506000,80800,80700,80800,80700,290
|
|
20230719,101100,14261102900,80800,80600,80800,80600,937
|
|
20230719,101000,14185468200,80700,80600,80700,80600,744
|
|
20230719,100900,14125438500,80600,80600,80700,80600,208
|
|
20230719,100800,14108672900,80700,80500,80800,80500,972
|
|
20230719,100700,14030319300,80500,80500,80500,80400,538
|
|
20230719,100600,13987017400,80500,80600,80600,80400,1134
|
|
20230719,100500,13895727700,80600,80700,80700,80600,1741
|
|
20230719,100400,13755378800,80700,80700,80700,80600,885
|
|
20230719,100300,13684035900,80600,80700,80800,80600,762
|
|
20230719,100200,13622552600,80800,80600,80800,80600,1034
|
|
20230719,100100,13539121100,80700,80700,80900,80600,1407
|
|
20230719,100000,13425571700,80700,80900,80900,80700,811
|
|
20230719,095900,13360076700,80900,80700,80900,80600,1123
|
|
20230719,095800,13269384600,80600,80800,80800,80600,1294
|
|
20230719,095700,13164945000,80800,80900,81000,80700,1759
|
|
20230719,095600,13022811000,80900,81000,81000,80800,2674
|
|
20230719,095500,12806399100,81000,81100,81100,81000,320
|
|
20230719,095400,12780459900,81100,81300,81300,81000,3615
|
|
20230719,095300,12487161800,81400,81300,81400,81200,284
|
|
20230719,095200,12464077800,81300,81200,81400,81200,188
|
|
20230719,095100,12448800500,81400,81500,81600,81300,1788
|
|
20230719,095000,12303280700,81500,81100,81500,81100,1412
|
|
20230719,094900,12188589800,81000,81000,81100,81000,1448
|
|
20230719,094800,12071192400,81100,81000,81100,81000,690
|
|
20230719,094700,12015297900,81100,81100,81100,81000,884
|
|
20230719,094600,11943653700,81200,81200,81300,81100,494
|
|
20230719,094500,11903558800,81400,81400,81500,81300,1223
|
|
20230719,094400,11804066400,81500,81400,81500,81400,454
|
|
20230719,094300,11767081600,81500,81400,81700,81400,1493
|
|
20230719,094200,11645264500,81400,81100,81400,81000,919
|
|
20230719,094100,11570618300,81100,81000,81100,81000,1211
|
|
20230719,094000,11472425000,81000,81100,81200,81000,1793
|
|
20230719,093900,11327113400,81100,81200,81200,81100,569
|
|
20230719,093800,11280967200,81100,81200,81200,81000,865
|
|
20230719,093700,11210818400,81200,81200,81300,81100,1088
|
|
20230719,093600,11122499300,81300,81300,81400,81300,801
|
|
20230719,093500,11057371800,81300,81200,81300,81100,1400
|
|
20230719,093400,10943673600,81200,81500,81500,81100,2813
|
|
20230719,093300,10714883200,81500,81300,81600,81300,1293
|
|
20230719,093200,10609595900,81300,81000,81300,80900,1583
|
|
20230719,093100,10481108100,81000,81300,81400,81000,2139
|
|
20230719,093000,10307428900,81300,81800,81800,81300,3118
|
|
20230719,092900,10052921600,81900,82100,82100,81700,4028
|
|
20230719,092800,9723038100,82100,82200,82300,82000,5028
|
|
20230719,092700,9310382400,82200,82000,82500,81900,9926
|
|
20230719,092600,8493679500,82000,81600,82200,81600,4537
|
|
20230719,092500,8121648900,81700,81700,82000,81600,2174
|
|
20230719,092400,7943755600,81700,81900,82200,81400,4138
|
|
20230719,092300,7604911800,81900,80600,81900,80600,7663
|
|
20230719,092200,6984175700,80600,80700,80800,80500,1363
|
|
20230719,092100,6874271200,80700,80700,80800,80600,2194
|
|
20230719,092000,6697230000,80500,80400,80700,80300,3741
|
|
20230719,091900,6396109600,80300,80600,80600,79900,12273
|
|
20230719,091800,5412339700,80700,80900,80900,80600,4327
|
|
20230719,091700,5063099200,80900,81200,81200,80900,1506
|
|
20230719,091600,4941027000,81100,81100,81200,81100,845
|
|
20230719,091500,4872492700,81100,80900,81200,80900,833
|
|
20230719,091400,4804961300,81000,81100,81100,80900,379
|
|
20230719,091300,4774280500,80700,80900,81300,80600,6597
|
|
20230719,091200,4240879300,81000,81200,81300,80800,2363
|
|
20230719,091100,4049386500,80900,81000,81300,80800,5279
|
|
20230719,091000,3621935300,81000,81200,81300,80900,5770
|
|
20230719,090900,3154281100,81200,81600,81600,81200,1540
|
|
20230719,090800,3028973800,81600,81400,81700,81300,2541
|
|
20230719,090700,2821857300,81400,81700,81700,81400,1800
|
|
20230719,090600,2675107800,81700,81700,81800,81700,1416
|
|
20230719,090500,2559407400,81800,81700,81900,81700,2372
|
|
20230719,090400,2365373800,81700,81500,81900,81400,2205
|
|
20230719,090300,2185434500,81500,82200,82300,81500,4047
|
|
20230719,090200,1854288400,82200,81600,82300,81600,7289
|
|
20230719,090100,1257100900,81600,81800,82000,81200,7248
|
|
20230719,090000,666245500,81700,81400,81700,81300,8166
|