634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,193000,33415355100,82300,82300,82300,82300,0
|
|
20230720,192900,33415355100,82300,82300,82300,82300,0
|
|
20230720,192800,33415355100,82300,82300,82300,82300,0
|
|
20230720,192700,33415355100,82300,82300,82300,82300,0
|
|
20230720,192600,33415355100,82300,82300,82300,82300,0
|
|
20230720,192500,33415355100,82300,82300,82300,82300,0
|
|
20230720,192400,33415355100,82300,82300,82300,82300,0
|
|
20230720,192300,33415355100,82300,82300,82300,82300,0
|
|
20230720,192200,33415355100,82300,82300,82300,82300,0
|
|
20230720,192100,33415355100,82300,82300,82300,82300,0
|
|
20230720,192000,33415355100,82300,82300,82300,82300,0
|
|
20230720,191900,33415355100,82300,82300,82300,82300,0
|
|
20230720,191800,33415355100,82300,82300,82300,82300,0
|
|
20230720,191700,33415355100,82300,82300,82300,82300,0
|
|
20230720,191600,33415355100,82300,82300,82300,82300,0
|
|
20230720,191500,33415355100,82300,82300,82300,82300,0
|
|
20230720,191400,33415355100,82300,82300,82300,82300,0
|
|
20230720,191300,33415355100,82300,82300,82300,82300,0
|
|
20230720,191200,33415355100,82300,82300,82300,82300,0
|
|
20230720,191100,33415355100,82300,82300,82300,82300,0
|
|
20230720,191000,33415355100,82300,82300,82300,82300,0
|
|
20230720,190900,33415355100,82300,82300,82300,82300,0
|
|
20230720,190800,33415355100,82300,82300,82300,82300,0
|
|
20230720,190700,33415355100,82300,82300,82300,82300,0
|
|
20230720,190600,33415355100,82300,82300,82300,82300,0
|
|
20230720,190500,33415355100,82300,82300,82300,82300,0
|
|
20230720,190400,33415355100,82300,82300,82300,82300,0
|
|
20230720,190300,33415355100,82300,82300,82300,82300,0
|
|
20230720,190200,33415355100,82300,82300,82300,82300,0
|
|
20230720,190100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,190000,33415355100,82300,82300,82300,82300,0
|
|
20230720,185900,33415355100,82300,82300,82300,82300,0
|
|
20230720,185800,33415355100,82300,82300,82300,82300,0
|
|
20230720,185700,33415355100,82300,82300,82300,82300,0
|
|
20230720,185600,33415355100,82300,82300,82300,82300,0
|
|
20230720,185500,33415355100,82300,82300,82300,82300,0
|
|
20230720,185400,33415355100,82300,82300,82300,82300,0
|
|
20230720,185300,33415355100,82300,82300,82300,82300,0
|
|
20230720,185200,33415355100,82300,82300,82300,82300,0
|
|
20230720,185100,33415355100,82300,82300,82300,82300,0
|
|
20230720,185000,33415355100,82300,82300,82300,82300,0
|
|
20230720,184900,33415355100,82300,82300,82300,82300,0
|
|
20230720,184800,33415355100,82300,82300,82300,82300,0
|
|
20230720,184700,33415355100,82300,82300,82300,82300,0
|
|
20230720,184600,33415355100,82300,82300,82300,82300,0
|
|
20230720,184500,33415355100,82300,82300,82300,82300,0
|
|
20230720,184400,33415355100,82300,82300,82300,82300,0
|
|
20230720,184300,33415355100,82300,82300,82300,82300,0
|
|
20230720,184200,33415355100,82300,82300,82300,82300,0
|
|
20230720,184100,33415355100,82300,82300,82300,82300,0
|
|
20230720,184000,33415355100,82300,82300,82300,82300,0
|
|
20230720,183900,33415355100,82300,82300,82300,82300,0
|
|
20230720,183800,33415355100,82300,82300,82300,82300,0
|
|
20230720,183700,33415355100,82300,82300,82300,82300,0
|
|
20230720,183600,33415355100,82300,82300,82300,82300,0
|
|
20230720,183500,33415355100,82300,82300,82300,82300,0
|
|
20230720,183400,33415355100,82300,82300,82300,82300,0
|
|
20230720,183300,33415355100,82300,82300,82300,82300,0
|
|
20230720,183200,33415355100,82300,82300,82300,82300,0
|
|
20230720,183100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,183000,33415355100,82300,82300,82300,82300,0
|
|
20230720,182900,33415355100,82300,82300,82300,82300,0
|
|
20230720,182800,33415355100,82300,82300,82300,82300,0
|
|
20230720,182700,33415355100,82300,82300,82300,82300,0
|
|
20230720,182600,33415355100,82300,82300,82300,82300,0
|
|
20230720,182500,33415355100,82300,82300,82300,82300,0
|
|
20230720,182400,33415355100,82300,82300,82300,82300,0
|
|
20230720,182300,33415355100,82300,82300,82300,82300,0
|
|
20230720,182200,33415355100,82300,82300,82300,82300,0
|
|
20230720,182100,33415355100,82300,82300,82300,82300,0
|
|
20230720,182000,33415355100,82300,82300,82300,82300,0
|
|
20230720,181900,33415355100,82300,82300,82300,82300,0
|
|
20230720,181800,33415355100,82300,82300,82300,82300,0
|
|
20230720,181700,33415355100,82300,82300,82300,82300,0
|
|
20230720,181600,33415355100,82300,82300,82300,82300,0
|
|
20230720,181500,33415355100,82300,82300,82300,82300,0
|
|
20230720,181400,33415355100,82300,82300,82300,82300,0
|
|
20230720,181300,33415355100,82300,82300,82300,82300,0
|
|
20230720,181200,33415355100,82300,82300,82300,82300,0
|
|
20230720,181100,33415355100,82300,82300,82300,82300,0
|
|
20230720,181000,33415355100,82300,82300,82300,82300,0
|
|
20230720,180900,33415355100,82300,82300,82300,82300,0
|
|
20230720,180800,33415355100,82300,82300,82300,82300,0
|
|
20230720,180700,33415355100,82300,82300,82300,82300,0
|
|
20230720,180600,33415355100,82300,82300,82300,82300,0
|
|
20230720,180500,33415355100,82300,82300,82300,82300,0
|
|
20230720,180400,33415355100,82300,82300,82300,82300,0
|
|
20230720,180300,33415355100,82300,82300,82300,82300,0
|
|
20230720,180200,33415355100,82300,82300,82300,82300,0
|
|
20230720,180100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,180000,33415355100,82300,82300,82300,82300,0
|
|
20230720,175900,33415355100,82300,82300,82300,82300,0
|
|
20230720,175800,33415355100,82300,82300,82300,82300,0
|
|
20230720,175700,33415355100,82300,82300,82300,82300,0
|
|
20230720,175600,33415355100,82300,82300,82300,82300,0
|
|
20230720,175500,33415355100,82300,82300,82300,82300,0
|
|
20230720,175400,33415355100,82300,82300,82300,82300,0
|
|
20230720,175300,33415355100,82300,82300,82300,82300,0
|
|
20230720,175200,33415355100,82300,82300,82300,82300,0
|
|
20230720,175100,33415355100,82300,82300,82300,82300,0
|
|
20230720,175000,33415355100,82300,82300,82300,82300,0
|
|
20230720,174900,33415355100,82300,82300,82300,82300,0
|
|
20230720,174800,33415355100,82300,82300,82300,82300,0
|
|
20230720,174700,33415355100,82300,82300,82300,82300,0
|
|
20230720,174600,33415355100,82300,82300,82300,82300,0
|
|
20230720,174500,33415355100,82300,82300,82300,82300,0
|
|
20230720,174400,33415355100,82300,82300,82300,82300,0
|
|
20230720,174300,33415355100,82300,82300,82300,82300,0
|
|
20230720,174200,33415355100,82300,82300,82300,82300,0
|
|
20230720,174100,33415355100,82300,82300,82300,82300,0
|
|
20230720,174000,33415355100,82300,82300,82300,82300,0
|
|
20230720,173900,33415355100,82300,82300,82300,82300,0
|
|
20230720,173800,33415355100,82300,82300,82300,82300,0
|
|
20230720,173700,33415355100,82300,82300,82300,82300,0
|
|
20230720,173600,33415355100,82300,82300,82300,82300,0
|
|
20230720,173500,33415355100,82300,82300,82300,82300,0
|
|
20230720,173400,33415355100,82300,82300,82300,82300,0
|
|
20230720,173300,33415355100,82300,82300,82300,82300,0
|
|
20230720,173200,33415355100,82300,82300,82300,82300,0
|
|
20230720,173100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,173000,33415355100,82300,82300,82300,82300,0
|
|
20230720,172900,33415355100,82300,82300,82300,82300,0
|
|
20230720,172800,33415355100,82300,82300,82300,82300,0
|
|
20230720,172700,33415355100,82300,82300,82300,82300,0
|
|
20230720,172600,33415355100,82300,82300,82300,82300,0
|
|
20230720,172500,33415355100,82300,82300,82300,82300,0
|
|
20230720,172400,33415355100,82300,82300,82300,82300,0
|
|
20230720,172300,33415355100,82300,82300,82300,82300,0
|
|
20230720,172200,33415355100,82300,82300,82300,82300,0
|
|
20230720,172100,33415355100,82300,82300,82300,82300,0
|
|
20230720,172000,33415355100,82300,82300,82300,82300,0
|
|
20230720,171900,33415355100,82300,82300,82300,82300,0
|
|
20230720,171800,33415355100,82300,82300,82300,82300,0
|
|
20230720,171700,33415355100,82300,82300,82300,82300,0
|
|
20230720,171600,33415355100,82300,82300,82300,82300,0
|
|
20230720,171500,33415355100,82300,82300,82300,82300,0
|
|
20230720,171400,33415355100,82300,82300,82300,82300,0
|
|
20230720,171300,33415355100,82300,82300,82300,82300,0
|
|
20230720,171200,33415355100,82300,82300,82300,82300,0
|
|
20230720,171100,33415355100,82300,82300,82300,82300,0
|
|
20230720,171000,33415355100,82300,82300,82300,82300,0
|
|
20230720,170900,33415355100,82300,82300,82300,82300,0
|
|
20230720,170800,33415355100,82300,82300,82300,82300,0
|
|
20230720,170700,33415355100,82300,82300,82300,82300,0
|
|
20230720,170600,33415355100,82300,82300,82300,82300,0
|
|
20230720,170500,33415355100,82300,82300,82300,82300,0
|
|
20230720,170400,33415355100,82300,82300,82300,82300,0
|
|
20230720,170300,33415355100,82300,82300,82300,82300,0
|
|
20230720,170200,33415355100,82300,82300,82300,82300,0
|
|
20230720,170100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,170000,33415355100,82300,82300,82300,82300,0
|
|
20230720,165900,33415355100,82300,82300,82300,82300,0
|
|
20230720,165800,33415355100,82300,82300,82300,82300,0
|
|
20230720,165700,33415355100,82300,82300,82300,82300,0
|
|
20230720,165600,33415355100,82300,82300,82300,82300,0
|
|
20230720,165500,33415355100,82300,82300,82300,82300,0
|
|
20230720,165400,33415355100,82300,82300,82300,82300,0
|
|
20230720,165300,33415355100,82300,82300,82300,82300,0
|
|
20230720,165200,33415355100,82300,82300,82300,82300,0
|
|
20230720,165100,33415355100,82300,82300,82300,82300,0
|
|
20230720,165000,33415355100,82300,82300,82300,82300,0
|
|
20230720,164900,33415355100,82300,82300,82300,82300,0
|
|
20230720,164800,33415355100,82300,82300,82300,82300,0
|
|
20230720,164700,33415355100,82300,82300,82300,82300,0
|
|
20230720,164600,33415355100,82300,82300,82300,82300,0
|
|
20230720,164500,33415355100,82300,82300,82300,82300,0
|
|
20230720,164400,33415355100,82300,82300,82300,82300,0
|
|
20230720,164300,33415355100,82300,82300,82300,82300,0
|
|
20230720,164200,33415355100,82300,82300,82300,82300,0
|
|
20230720,164100,33415355100,82300,82300,82300,82300,0
|
|
20230720,164000,33415355100,82300,82300,82300,82300,0
|
|
20230720,163900,33415355100,82300,82300,82300,82300,0
|
|
20230720,163800,33415355100,82300,82300,82300,82300,0
|
|
20230720,163700,33415355100,82300,82300,82300,82300,0
|
|
20230720,163600,33415355100,82300,82300,82300,82300,0
|
|
20230720,163500,33415355100,82300,82300,82300,82300,0
|
|
20230720,163400,33415355100,82300,82300,82300,82300,0
|
|
20230720,163300,33415355100,82300,82300,82300,82300,0
|
|
20230720,163200,33415355100,82300,82300,82300,82300,0
|
|
20230720,163100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,163000,33415355100,82300,82300,82300,82300,0
|
|
20230720,162900,33415355100,82300,82300,82300,82300,0
|
|
20230720,162800,33415355100,82300,82300,82300,82300,0
|
|
20230720,162700,33415355100,82300,82300,82300,82300,0
|
|
20230720,162600,33415355100,82300,82300,82300,82300,0
|
|
20230720,162500,33415355100,82300,82300,82300,82300,0
|
|
20230720,162400,33415355100,82300,82300,82300,82300,0
|
|
20230720,162300,33415355100,82300,82300,82300,82300,0
|
|
20230720,162200,33415355100,82300,82300,82300,82300,0
|
|
20230720,162100,33415355100,82300,82300,82300,82300,0
|
|
20230720,162000,33415355100,82300,82300,82300,82300,0
|
|
20230720,161900,33415355100,82300,82300,82300,82300,0
|
|
20230720,161800,33415355100,82300,82300,82300,82300,0
|
|
20230720,161700,33415355100,82300,82300,82300,82300,0
|
|
20230720,161600,33415355100,82300,82300,82300,82300,0
|
|
20230720,161500,33415355100,82300,82300,82300,82300,0
|
|
20230720,161400,33415355100,82300,82300,82300,82300,0
|
|
20230720,161300,33415355100,82300,82300,82300,82300,0
|
|
20230720,161200,33415355100,82300,82300,82300,82300,0
|
|
20230720,161100,33415355100,82300,82300,82300,82300,0
|
|
20230720,161000,33415355100,82300,82300,82300,82300,0
|
|
20230720,160900,33415355100,82300,82300,82300,82300,0
|
|
20230720,160800,33415355100,82300,82300,82300,82300,0
|
|
20230720,160700,33415355100,82300,82300,82300,82300,0
|
|
20230720,160600,33415355100,82300,82300,82300,82300,0
|
|
20230720,160500,33415355100,82300,82300,82300,82300,0
|
|
20230720,160400,33415355100,82300,82300,82300,82300,0
|
|
20230720,160300,33415355100,82300,82300,82300,82300,0
|
|
20230720,160200,33415355100,82300,82300,82300,82300,0
|
|
20230720,160100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,160000,33415355100,82300,82300,82300,82300,0
|
|
20230720,155900,33415355100,82300,82300,82300,82300,0
|
|
20230720,155800,33415355100,82300,82300,82300,82300,0
|
|
20230720,155700,33415355100,82300,82300,82300,82300,0
|
|
20230720,155600,33415355100,82300,82300,82300,82300,0
|
|
20230720,155500,33415355100,82300,82300,82300,82300,0
|
|
20230720,155400,33415355100,82300,82300,82300,82300,0
|
|
20230720,155300,33415355100,82300,82300,82300,82300,0
|
|
20230720,155200,33415355100,82300,82300,82300,82300,0
|
|
20230720,155100,33415355100,82300,82300,82300,82300,0
|
|
20230720,155000,33415355100,82300,82300,82300,82300,0
|
|
20230720,154900,33415355100,82300,82300,82300,82300,0
|
|
20230720,154800,33415355100,82300,82300,82300,82300,0
|
|
20230720,154700,33415355100,82300,82300,82300,82300,0
|
|
20230720,154600,33415355100,82300,82300,82300,82300,0
|
|
20230720,154500,33415355100,82300,82300,82300,82300,0
|
|
20230720,154400,33415355100,82300,82300,82300,82300,0
|
|
20230720,154300,33415355100,82300,82300,82300,82300,0
|
|
20230720,154200,33415355100,82300,82300,82300,82300,0
|
|
20230720,154100,33415355100,82300,82300,82300,82300,0
|
|
20230720,154000,33415355100,82300,82300,82300,82300,0
|
|
20230720,153900,33415355100,82300,82300,82300,82300,0
|
|
20230720,153800,33415355100,82300,82300,82300,82300,0
|
|
20230720,153700,33415355100,82300,82300,82300,82300,0
|
|
20230720,153600,33415355100,82300,82300,82300,82300,0
|
|
20230720,153500,33415355100,82300,82300,82300,82300,0
|
|
20230720,153400,33415355100,82300,82300,82300,82300,0
|
|
20230720,153300,33415355100,82300,82300,82300,82300,0
|
|
20230720,153200,33415355100,82300,82300,82300,82300,0
|
|
20230720,153100,33415355100,82300,82300,82300,82300,11006
|
|
20230720,153000,33415355100,82300,82300,82300,82300,11006
|
|
20230720,152900,32509561300,82300,82300,82300,82300,0
|
|
20230720,152800,32509561300,82300,82300,82300,82300,0
|
|
20230720,152700,32509561300,82300,82300,82300,82300,0
|
|
20230720,152600,32509561300,82300,82300,82300,82300,0
|
|
20230720,152500,32509561300,82300,82300,82300,82300,0
|
|
20230720,152400,32509561300,82300,82300,82300,82300,0
|
|
20230720,152300,32509561300,82300,82300,82300,82300,0
|
|
20230720,152200,32509561300,82300,82300,82300,82300,0
|
|
20230720,152100,32509561300,82300,82300,82300,82300,0
|
|
20230720,152000,32509561300,82300,82300,82300,82300,0
|
|
20230720,151900,32509561300,82300,82300,82400,82200,3501
|
|
20230720,151800,32221615700,82300,82300,82400,82200,843
|
|
20230720,151700,32152237600,82400,82400,82400,82200,348
|
|
20230720,151600,32123596200,82300,82400,82400,82200,831
|
|
20230720,151500,32055200700,82300,82500,82500,82300,1364
|
|
20230720,151400,31942864100,82400,82500,82600,82400,787
|
|
20230720,151300,31877913600,82500,82600,82700,82500,1102
|
|
20230720,151200,31786945400,82500,82600,82700,82500,475
|
|
20230720,151100,31747710600,82600,82600,82600,82500,670
|
|
20230720,151000,31692376800,82600,82700,82700,82600,789
|
|
20230720,150900,31627201800,82700,82600,82700,82600,652
|
|
20230720,150800,31573344100,82600,82600,82600,82500,154
|
|
20230720,150700,31560626100,82600,82600,82600,82500,704
|
|
20230720,150600,31502538700,82600,82600,82600,82500,287
|
|
20230720,150500,31478836400,82600,82600,82600,82500,493
|
|
20230720,150400,31438160400,82600,82600,82600,82500,282
|
|
20230720,150300,31414882300,82600,82600,82600,82500,157
|
|
20230720,150200,31401916800,82600,82600,82600,82500,113
|
|
20230720,150100,31392592500,82600,82600,82600,82600,690
|
|
20230720,150000,31335598500,82700,82700,82700,82600,42
|
|
20230720,145900,31332127200,82700,82800,82800,82700,992
|
|
20230720,145800,31250062400,82800,82700,82800,82600,1030
|
|
20230720,145700,31164871400,82600,82600,82600,82500,1248
|
|
20230720,145600,31061792300,82600,82400,82600,82400,1376
|
|
20230720,145500,30948273000,82400,82400,82400,82300,226
|
|
20230720,145400,30929655800,82400,82400,82500,82400,697
|
|
20230720,145300,30872218900,82500,82500,82500,82400,653
|
|
20230720,145200,30818405200,82500,82500,82500,82400,405
|
|
20230720,145100,30785023800,82500,82500,82500,82400,355
|
|
20230720,145000,30755770300,82500,82500,82500,82400,691
|
|
20230720,144900,30698825400,82500,82500,82500,82500,12
|
|
20230720,144800,30697835400,82500,82500,82500,82400,59
|
|
20230720,144700,30692971100,82500,82500,82500,82400,212
|
|
20230720,144600,30675483700,82500,82400,82500,82400,229
|
|
20230720,144500,30656607300,82500,82500,82500,82400,276
|
|
20230720,144400,30633846500,82500,82500,82500,82400,270
|
|
20230720,144300,30611579500,82500,82500,82500,82400,92
|
|
20230720,144200,30603993700,82400,82500,82500,82400,72
|
|
20230720,144100,30598055400,82500,82500,82500,82500,171
|
|
20230720,144000,30583947900,82500,82500,82500,82400,193
|
|
20230720,143900,30568043400,82500,82400,82500,82400,214
|
|
20230720,143800,30550405500,82500,82500,82500,82400,64
|
|
20230720,143700,30545131100,82500,82500,82500,82400,231
|
|
20230720,143600,30526074100,82500,82500,82600,82500,576
|
|
20230720,143500,30478554000,82500,82400,82500,82400,125
|
|
20230720,143400,30468244100,82500,82600,82600,82500,349
|
|
20230720,143300,30439451200,82500,82500,82500,82500,95
|
|
20230720,143200,30431613700,82500,82400,82500,82400,54
|
|
20230720,143100,30427163300,82500,82400,82500,82400,198
|
|
20230720,143000,30410847400,82400,82600,82600,82400,880
|
|
20230720,142900,30338229300,82700,82700,82700,82700,9
|
|
20230720,142800,30337485000,82700,82600,82700,82600,311
|
|
20230720,142700,30311795200,82600,82600,82600,82500,17
|
|
20230720,142600,30310391600,82600,82600,82600,82500,188
|
|
20230720,142500,30294865900,82600,82600,82600,82600,138
|
|
20230720,142400,30283467100,82600,82500,82600,82500,745
|
|
20230720,142300,30221987100,82500,82500,82500,82400,379
|
|
20230720,142200,30190719900,82400,82500,82500,82400,328
|
|
20230720,142100,30163671200,82500,82500,82500,82400,355
|
|
20230720,142000,30134415100,82400,82500,82500,82400,44
|
|
20230720,141900,30130787200,82500,82400,82500,82400,27
|
|
20230720,141800,30128559800,82500,82400,82500,82300,1461
|
|
20230720,141700,30008175200,82400,82300,82400,82300,179
|
|
20230720,141600,29993441200,82300,82200,82300,82200,175
|
|
20230720,141500,29979043800,82300,82200,82300,82100,400
|
|
20230720,141400,29946157500,82200,82200,82200,82100,106
|
|
20230720,141300,29937450500,82200,82100,82200,82000,1039
|
|
20230720,141200,29852225300,82100,82000,82200,82000,374
|
|
20230720,141100,29821523700,82000,82100,82200,82000,1857
|
|
20230720,141000,29669076800,82100,82200,82300,82100,3271
|
|
20230720,140900,29400253200,82200,82400,82400,82200,789
|
|
20230720,140800,29335374500,82400,82300,82400,82300,255
|
|
20230720,140700,29314377500,82300,82300,82400,82200,637
|
|
20230720,140600,29261954100,82400,82400,82400,82300,116
|
|
20230720,140500,29252400600,82400,82300,82500,82300,174
|
|
20230720,140400,29238071500,82400,82400,82400,82300,298
|
|
20230720,140300,29213533500,82400,82400,82400,82300,206
|
|
20230720,140200,29196577800,82400,82400,82400,82300,276
|
|
20230720,140100,29173860400,82400,82400,82400,82300,172
|
|
20230720,140000,29159688500,82400,82400,82400,82300,331
|
|
20230720,135900,29132428700,82400,82400,82500,82400,122
|
|
20230720,135800,29122373900,82400,82500,82500,82400,236
|
|
20230720,135700,29102921000,82400,82400,82500,82300,357
|
|
20230720,135600,29073506800,82400,82400,82500,82300,44
|
|
20230720,135500,29069881100,82400,82400,82400,82300,181
|
|
20230720,135400,29054975200,82300,82300,82400,82300,126
|
|
20230720,135300,29044598200,82400,82400,82400,82300,100
|
|
20230720,135200,29036358800,82400,82300,82400,82300,152
|
|
20230720,135100,29023847100,82400,82400,82400,82300,123
|
|
20230720,135000,29013723600,82300,82400,82400,82300,163
|
|
20230720,134900,29000303500,82300,82300,82400,82300,22
|
|
20230720,134800,28998492300,82300,82200,82300,82200,2108
|
|
20230720,134700,28825104900,82200,82300,82400,82200,1186
|
|
20230720,134600,28727508800,82300,82400,82400,82300,68
|
|
20230720,134500,28721908600,82400,82400,82500,82300,2385
|
|
20230720,134400,28525516500,82500,82700,82700,82400,476
|
|
20230720,134300,28486275500,82700,82700,82700,82400,98
|
|
20230720,134200,28478190400,82500,82700,82700,82500,466
|
|
20230720,134100,28439702400,82700,82600,82700,82600,46
|
|
20230720,134000,28435900600,82600,82500,82600,82500,255
|
|
20230720,133900,28414849200,82500,82600,82600,82500,44
|
|
20230720,133800,28411218000,82600,82500,82600,82500,78
|
|
20230720,133700,28404782800,82600,82500,82600,82400,98
|
|
20230720,133600,28396698700,82600,82600,82600,82400,509
|
|
20230720,133500,28354706100,82600,82700,82700,82500,270
|
|
20230720,133400,28332429000,82500,82700,82700,82500,263
|
|
20230720,133300,28310713300,82600,82600,82600,82500,282
|
|
20230720,133200,28287426100,82600,82500,82600,82400,248
|
|
20230720,133100,28266964400,82500,82600,82600,82500,107
|
|
20230720,133000,28258134900,82600,82600,82600,82400,838
|
|
20230720,132900,28189026100,82500,82500,82600,82500,294
|
|
20230720,132800,28164770900,82500,82500,82600,82400,876
|
|
20230720,132700,28092521000,82500,82700,82700,82500,253
|
|
20230720,132600,28071629900,82700,82500,82700,82500,430
|
|
20230720,132500,28036107900,82600,82500,82600,82500,106
|
|
20230720,132400,28027353400,82500,82600,82600,82500,79
|
|
20230720,132300,28020835200,82600,82700,82700,82500,509
|
|
20230720,132200,27978830100,82600,82600,82600,82600,574
|
|
20230720,132100,27931417700,82600,82800,82800,82600,528
|
|
20230720,132000,27887793400,82700,82800,82800,82600,81
|
|
20230720,131900,27881100900,82800,82700,82800,82700,113
|
|
20230720,131800,27871755000,82700,82700,82800,82700,204
|
|
20230720,131700,27854876100,82700,82700,82800,82700,555
|
|
20230720,131600,27808977500,82700,82700,82700,82700,7
|
|
20230720,131500,27808398600,82600,82600,82600,82600,93
|
|
20230720,131400,27800716800,82700,82600,82700,82600,181
|
|
20230720,131300,27785764600,82600,82800,82800,82600,70
|
|
20230720,131200,27779982100,82900,82600,82900,82500,201
|
|
20230720,131100,27763345200,82600,82500,82600,82500,174
|
|
20230720,131000,27748989300,82400,82500,82700,82400,562
|
|
20230720,130900,27702634800,82500,82600,82700,82500,670
|
|
20230720,130800,27647354800,82600,83000,83000,82600,3111
|
|
20230720,130700,27389927600,83000,82900,83000,82900,470
|
|
20230720,130600,27350963800,82900,83000,83000,82900,114
|
|
20230720,130500,27341513100,83000,82900,83000,82900,48
|
|
20230720,130400,27337533100,83000,83100,83100,83000,831
|
|
20230720,130300,27268559500,83000,83100,83100,83000,147
|
|
20230720,130200,27256351800,83100,83100,83100,83100,54
|
|
20230720,130100,27251864400,83100,83100,83200,83100,170
|
|
20230720,130000,27237736500,83100,83100,83100,83000,203
|
|
20230720,125900,27220879000,83000,83000,83100,83000,191
|
|
20230720,125800,27205022600,83000,83100,83100,83000,7
|
|
20230720,125700,27204441500,82900,83000,83100,82900,248
|
|
20230720,125600,27183843600,82900,82900,82900,82800,83
|
|
20230720,125500,27176966200,82900,82900,82900,82800,68
|
|
20230720,125400,27171329300,82900,82800,82900,82800,330
|
|
20230720,125300,27144004400,82900,82800,82900,82800,179
|
|
20230720,125200,27129166500,82800,82800,82900,82800,41
|
|
20230720,125100,27125770500,82800,82800,82900,82800,179
|
|
20230720,125000,27110948600,82800,82900,82900,82800,340
|
|
20230720,124900,27082790400,83000,82900,83000,82900,121
|
|
20230720,124800,27072759400,82900,83000,83000,82900,69
|
|
20230720,124700,27067033000,83000,83000,83000,83000,42
|
|
20230720,124600,27063547000,82900,82900,82900,82900,27
|
|
20230720,124500,27061308700,82900,82800,82900,82800,313
|
|
20230720,124400,27035373600,82800,83000,83000,82800,352
|
|
20230720,124300,27006197300,83000,83100,83100,83000,1371
|
|
20230720,124200,26892402800,83000,83100,83100,83000,14
|
|
20230720,124100,26891240200,83200,83100,83200,83100,644
|
|
20230720,124000,26837723100,83100,83100,83200,83100,617
|
|
20230720,123900,26786449000,83200,83200,83200,83100,77
|
|
20230720,123800,26780049300,83100,83100,83200,83100,399
|
|
20230720,123700,26746892300,83200,83100,83200,83100,20
|
|
20230720,123600,26745229900,83200,83200,83200,83100,110
|
|
20230720,123500,26736086200,83200,83100,83200,83100,207
|
|
20230720,123400,26718879200,83200,83100,83200,83100,14
|
|
20230720,123300,26717715000,83200,83200,83200,83100,184
|
|
20230720,123200,26702414100,83100,83100,83100,83000,186
|
|
20230720,123100,26686960900,83100,83100,83100,83100,4
|
|
20230720,123000,26686628500,83100,83100,83200,83100,17
|
|
20230720,122900,26685215600,83200,83100,83200,83000,524
|
|
20230720,122800,26641712400,83100,83200,83200,83100,119
|
|
20230720,122700,26631823300,83100,83100,83200,83100,128
|
|
20230720,122600,26621182800,83000,83100,83100,83000,49
|
|
20230720,122500,26617112800,83000,83000,83100,83000,257
|
|
20230720,122400,26595779200,83000,83000,83000,82900,35
|
|
20230720,122300,26592876200,82900,83000,83000,82900,51
|
|
20230720,122200,26588643600,83000,82900,83000,82900,30
|
|
20230720,122100,26586153700,82900,82900,83000,82900,43
|
|
20230720,122000,26582588200,82900,82900,83000,82800,121
|
|
20230720,121900,26572551100,82900,83000,83000,82900,38
|
|
20230720,121800,26569399200,82900,83000,83000,82900,243
|
|
20230720,121700,26549252800,83000,83100,83100,83000,368
|
|
20230720,121600,26518708200,83100,83000,83100,83000,286
|
|
20230720,121500,26494950400,83100,83100,83100,83000,188
|
|
20230720,121400,26479341700,83100,83000,83100,82900,176
|
|
20230720,121300,26464735300,83000,83000,83000,82900,156
|
|
20230720,121200,26451792200,82900,83000,83000,82900,149
|
|
20230720,121100,26439436400,82900,82900,82900,82900,30
|
|
20230720,121000,26436949400,83000,83000,83000,83000,35
|
|
20230720,120900,26434044400,82900,82900,82900,82900,22
|
|
20230720,120800,26432220600,82900,82900,83000,82800,133
|
|
20230720,120700,26421195500,82900,82900,82900,82800,98
|
|
20230720,120600,26413071400,82900,82900,82900,82900,69
|
|
20230720,120500,26407351300,82900,82900,82900,82800,130
|
|
20230720,120400,26396583300,82900,82800,82900,82800,35
|
|
20230720,120300,26393684100,82800,82900,82900,82800,203
|
|
20230720,120200,26376864700,82900,82900,82900,82900,217
|
|
20230720,120100,26358875400,82800,82800,82900,82800,107
|
|
20230720,120000,26350009900,82900,82800,82900,82800,213
|
|
20230720,115900,26332354100,82800,82900,82900,82800,90
|
|
20230720,115800,26324898200,82900,82800,82900,82800,90
|
|
20230720,115700,26317438400,82900,82800,82900,82800,80
|
|
20230720,115600,26310814000,82800,82800,82900,82800,158
|
|
20230720,115500,26297729700,82900,82900,82900,82800,60
|
|
20230720,115400,26292756400,82800,82900,83000,82800,374
|
|
20230720,115300,26261787800,82900,82900,83000,82800,139
|
|
20230720,115200,26250268700,82900,83000,83000,82900,72
|
|
20230720,115100,26244299200,82900,82900,83000,82800,111
|
|
20230720,115000,26235100900,82800,82900,83000,82800,498
|
|
20230720,114900,26193822200,83000,82900,83000,82800,588
|
|
20230720,114800,26145075100,83000,83000,83100,82900,87
|
|
20230720,114700,26137859600,82900,83100,83100,82900,253
|
|
20230720,114600,26116864800,83200,83000,83200,82900,970
|
|
20230720,114500,26036358700,83000,83200,83200,83000,802
|
|
20230720,114400,25969747800,83200,83200,83200,83200,453
|
|
20230720,114300,25932058200,83300,83400,83400,83300,627
|
|
20230720,114200,25879823200,83400,83400,83400,83400,29
|
|
20230720,114100,25877404600,83400,83300,83500,83300,876
|
|
20230720,114000,25804364800,83300,83300,83300,83200,220
|
|
20230720,113900,25786039000,83300,83300,83300,83300,344
|
|
20230720,113800,25757383800,83400,83400,83400,83300,38
|
|
20230720,113700,25754215100,83400,83300,83400,83200,249
|
|
20230720,113600,25733478900,83300,83400,83400,83300,696
|
|
20230720,113500,25675496100,83400,83500,83500,83400,239
|
|
20230720,113400,25655563200,83400,83400,83500,83400,14
|
|
20230720,113300,25654394400,83400,83400,83500,83300,345
|
|
20230720,113200,25625631000,83300,83300,83400,83300,622
|
|
20230720,113100,25573815600,83300,83300,83400,83300,174
|
|
20230720,113000,25559318000,83400,83500,83500,83300,575
|
|
20230720,112900,25511364600,83500,83600,83600,83400,918
|
|
20230720,112800,25434713300,83600,83500,83600,83500,306
|
|
20230720,112700,25409144900,83500,83600,83600,83500,270
|
|
20230720,112600,25386574100,83600,83600,83600,83500,48
|
|
20230720,112500,25382565400,83600,83500,83600,83400,492
|
|
20230720,112400,25341490700,83500,83500,83500,83400,131
|
|
20230720,112300,25330562300,83500,83400,83500,83400,616
|
|
20230720,112200,25279177400,83400,83400,83400,83400,299
|
|
20230720,112100,25254240800,83300,83300,83300,83200,497
|
|
20230720,112000,25212840900,83300,83300,83300,83300,67
|
|
20230720,111900,25207259800,83300,83200,83300,83200,90
|
|
20230720,111800,25199771600,83200,83300,83300,83200,223
|
|
20230720,111700,25181200700,83200,83300,83300,83200,120
|
|
20230720,111600,25171214700,83300,83200,83300,83200,26
|
|
20230720,111500,25169050400,83200,83300,83300,83200,204
|
|
20230720,111400,25152074100,83300,83300,83300,83200,329
|
|
20230720,111300,25124681500,83300,83300,83300,83200,72
|
|
20230720,111200,25118690300,83300,83300,83300,83200,272
|
|
20230720,111100,25096037600,83300,83300,83300,83200,382
|
|
20230720,111000,25064217300,83300,83300,83400,83300,168
|
|
20230720,110900,25050217400,83400,83300,83400,83300,26
|
|
20230720,110800,25048049300,83400,83300,83400,83200,523
|
|
20230720,110700,25004502700,83400,83300,83400,83300,35
|
|
20230720,110600,25001585000,83300,83300,83300,83200,283
|
|
20230720,110500,24978011300,83100,83100,83300,83100,357
|
|
20230720,110400,24948313100,83100,83200,83300,83100,1404
|
|
20230720,110300,24831594300,83200,83300,83400,83200,507
|
|
20230720,110200,24789360200,83400,83400,83400,83300,271
|
|
20230720,110100,24766769000,83500,83400,83500,83300,250
|
|
20230720,110000,24745915100,83400,83600,83600,83400,297
|
|
20230720,105900,24721140700,83500,83400,83600,83400,366
|
|
20230720,105800,24690554700,83400,83300,83400,83300,680
|
|
20230720,105700,24633861400,83300,83200,83300,83200,604
|
|
20230720,105600,24583548400,83200,83500,83700,83200,1267
|
|
20230720,105500,24477799500,83600,83700,83800,83600,545
|
|
20230720,105400,24432189800,83700,83700,83800,83700,90
|
|
20230720,105300,24424653400,83700,83700,83700,83700,997
|
|
20230720,105200,24341204500,83700,83700,83800,83600,1442
|
|
20230720,105100,24220503500,83600,83600,83700,83600,166
|
|
20230720,105000,24206620300,83600,83700,83800,83600,710
|
|
20230720,104900,24147174400,83700,83500,83700,83500,1819
|
|
20230720,104800,23995036800,83500,83400,83600,83400,379
|
|
20230720,104700,23963396600,83500,83700,83700,83400,958
|
|
20230720,104600,23883306600,83700,83700,83800,83600,2365
|
|
20230720,104500,23685256900,83700,83700,83800,83700,1029
|
|
20230720,104400,23599124300,83800,83800,83800,83700,3090
|
|
20230720,104300,23340243500,83700,83600,83800,83500,1184
|
|
20230720,104200,23241165100,83700,83400,83700,83400,4591
|
|
20230720,104100,22857467300,83400,83400,83500,83400,1212
|
|
20230720,104000,22756385200,83500,83200,83500,83200,3748
|
|
20230720,103900,22444160800,83200,83300,83300,83200,1046
|
|
20230720,103800,22357040200,83300,83100,83300,83000,3156
|
|
20230720,103700,22094544600,83100,83000,83100,83000,507
|
|
20230720,103600,22052452900,83000,82900,83000,82900,1845
|
|
20230720,103500,21899343000,82900,83000,83100,82900,1143
|
|
20230720,103400,21804478500,83000,82900,83000,82900,3137
|
|
20230720,103300,21544255300,83000,82900,83000,82900,1808
|
|
20230720,103200,21394368200,82900,82900,82900,82800,2281
|
|
20230720,103100,21205406000,82900,82700,82900,82700,637
|
|
20230720,103000,21152609500,82700,82900,82900,82700,1370
|
|
20230720,102900,21039126700,82900,82800,82900,82800,1694
|
|
20230720,102800,20898814300,82700,82500,82800,82500,1724
|
|
20230720,102700,20756371200,82500,82500,82600,82500,161
|
|
20230720,102600,20743085000,82500,82500,82600,82500,102
|
|
20230720,102500,20734669900,82600,82600,82600,82500,384
|
|
20230720,102400,20702984400,82500,82500,82600,82500,222
|
|
20230720,102300,20684654600,82500,82500,82600,82500,190
|
|
20230720,102200,20668968100,82600,82500,82600,82500,167
|
|
20230720,102100,20655189100,82500,82500,82600,82400,385
|
|
20230720,102000,20623444200,82400,82400,82500,82400,156
|
|
20230720,101900,20610577600,82400,82400,82400,82300,386
|
|
20230720,101800,20578798300,82300,82400,82600,82300,825
|
|
20230720,101700,20510817700,82400,82400,82400,82200,681
|
|
20230720,101600,20454789800,82400,82300,82400,82300,355
|
|
20230720,101500,20425557500,82300,82200,82300,82200,232
|
|
20230720,101400,20406478100,82300,82200,82300,82200,715
|
|
20230720,101300,20347662400,82300,82200,82300,82100,295
|
|
20230720,101200,20323416600,82200,82200,82200,82100,104
|
|
20230720,101100,20314871100,82200,82200,82200,82100,456
|
|
20230720,101000,20277391900,82200,82200,82200,82100,310
|
|
20230720,100900,20251934800,82200,82100,82200,82100,620
|
|
20230720,100800,20201024200,82200,82100,82200,82100,1295
|
|
20230720,100700,20094703700,82100,82300,82300,82100,4949
|
|
20230720,100600,19687485900,82300,82500,82500,82300,1353
|
|
20230720,100500,19576066300,82500,82500,82600,82500,280
|
|
20230720,100400,19552963500,82500,82400,82500,82400,688
|
|
20230720,100300,19496252500,82400,82500,82500,82400,282
|
|
20230720,100200,19472992300,82500,82500,82500,82400,153
|
|
20230720,100100,19460370400,82500,82400,82500,82400,181
|
|
20230720,100000,19445441300,82500,82300,82600,82300,1282
|
|
20230720,095900,19339648800,82400,82200,82400,82200,739
|
|
20230720,095800,19278815000,82200,82300,82300,82200,510
|
|
20230720,095700,19236882100,82300,82300,82400,82300,688
|
|
20230720,095600,19180257600,82400,82500,82600,82300,629
|
|
20230720,095500,19128433300,82600,82400,82600,82300,1587
|
|
20230720,095400,18997613200,82200,82100,82300,82100,950
|
|
20230720,095300,18919456700,82100,82000,82400,82000,1419
|
|
20230720,095200,18802907100,82000,81700,82000,81600,2011
|
|
20230720,095100,18638400700,81600,82200,82200,81600,7751
|
|
20230720,095000,18003649700,82200,82100,82200,82100,1062
|
|
20230720,094900,17916423300,82100,82100,82200,82000,3464
|
|
20230720,094800,17632165200,82100,82500,82500,82100,6849
|
|
20230720,094700,17068855600,82500,82500,82500,82400,301
|
|
20230720,094600,17044028600,82500,82400,82500,82300,983
|
|
20230720,094500,16963065600,82400,82300,82500,82300,2934
|
|
20230720,094400,16721473900,82300,82500,82600,82300,3346
|
|
20230720,094300,16445670400,82500,82500,82600,82500,881
|
|
20230720,094200,16372983000,82600,82500,82600,82500,2529
|
|
20230720,094100,16164330400,82500,82500,82600,82500,2987
|
|
20230720,094000,15917900800,82500,82700,82700,82500,4061
|
|
20230720,093900,15582301700,82800,82800,82900,82700,1920
|
|
20230720,093800,15423333700,82800,82900,82900,82800,602
|
|
20230720,093700,15373454000,82800,82900,82900,82800,1392
|
|
20230720,093600,15258123400,82900,83000,83000,82800,1943
|
|
20230720,093500,15097142400,82900,83100,83100,82900,6845
|
|
20230720,093400,14528820600,83200,83200,83300,83100,1132
|
|
20230720,093300,14434624100,83300,83200,83300,83200,565
|
|
20230720,093200,14387607700,83200,83200,83200,83100,1072
|
|
20230720,093100,14298436700,83200,83200,83500,83100,1857
|
|
20230720,093000,14143777300,83100,83100,83100,83000,2303
|
|
20230720,092900,13952451000,83100,83200,83300,83100,3627
|
|
20230720,092800,13650782400,83200,83400,83400,83200,897
|
|
20230720,092700,13576072400,83500,83900,83900,83400,2860
|
|
20230720,092600,13336757100,83900,83900,84100,83900,2156
|
|
20230720,092500,13155743800,83900,83900,84000,83800,2286
|
|
20230720,092400,12964012400,83800,84100,84100,83800,2939
|
|
20230720,092300,12717371400,84100,84000,84100,83900,4431
|
|
20230720,092200,12345307000,83900,84000,84100,83700,2477
|
|
20230720,092100,12137452200,84000,83300,84200,83300,10551
|
|
20230720,092000,11252256800,83400,83100,83400,82900,3117
|
|
20230720,091900,10993118100,83000,82900,83100,82800,1393
|
|
20230720,091800,10877595300,82800,82900,83000,82800,1111
|
|
20230720,091700,10785529800,82900,82900,83000,82800,2912
|
|
20230720,091600,10544151100,82900,83300,83400,82800,5571
|
|
20230720,091500,10081145200,83400,83300,83500,83300,1748
|
|
20230720,091400,9935323500,83300,83600,83600,83200,5866
|
|
20230720,091300,9445984500,83500,83900,84000,83500,5877
|
|
20230720,091200,8953770900,83900,83900,84100,83600,6453
|
|
20230720,091100,8412650900,83800,84200,84500,83800,20443
|
|
20230720,091000,6690167700,84300,83600,84300,83500,17233
|
|
20230720,090900,5242758000,83600,83200,83600,82900,11238
|
|
20230720,090800,4306706800,83200,82900,83200,82800,6681
|
|
20230720,090700,3751767000,82900,82500,82900,82500,920
|
|
20230720,090600,3675653900,82500,82900,83100,82400,4475
|
|
20230720,090500,3304927500,83100,82500,83100,82400,4584
|
|
20230720,090400,2925614500,82500,82700,82800,82500,5748
|
|
20230720,090300,2451103000,82800,82900,82900,82600,2617
|
|
20230720,090200,2234501500,83000,82600,83100,82600,6021
|
|
20230720,090100,1735615100,82500,82700,82700,82300,6991
|
|
20230720,090000,1158801100,82700,82700,83100,82600,13030
|