656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,195200,1982328200,81400,81400,81400,81400,0
|
|
20230707,195100,1982328200,81400,81400,81400,81400,0
|
|
20230707,195000,1982328200,81400,81400,81400,81400,0
|
|
20230707,194900,1982328200,81400,81400,81400,81400,0
|
|
20230707,194800,1982328200,81400,81400,81400,81400,0
|
|
20230707,194700,1982328200,81400,81400,81400,81400,0
|
|
20230707,194600,1982328200,81400,81400,81400,81400,0
|
|
20230707,194500,1982328200,81400,81400,81400,81400,0
|
|
20230707,194400,1982328200,81400,81400,81400,81400,0
|
|
20230707,194300,1982328200,81400,81400,81400,81400,0
|
|
20230707,194200,1982328200,81400,81400,81400,81400,0
|
|
20230707,194100,1982328200,81400,81400,81400,81400,0
|
|
20230707,194000,1982328200,81400,81400,81400,81400,0
|
|
20230707,193900,1982328200,81400,81400,81400,81400,0
|
|
20230707,193800,1982328200,81400,81400,81400,81400,0
|
|
20230707,193700,1982328200,81400,81400,81400,81400,0
|
|
20230707,193600,1982328200,81400,81400,81400,81400,0
|
|
20230707,193500,1982328200,81400,81400,81400,81400,0
|
|
20230707,193400,1982328200,81400,81400,81400,81400,0
|
|
20230707,193300,1982328200,81400,81400,81400,81400,0
|
|
20230707,193200,1982328200,81400,81400,81400,81400,0
|
|
20230707,193100,1982328200,81400,81400,81400,81400,0
|
|
20230707,193000,1982328200,81400,81400,81400,81400,0
|
|
20230707,192900,1982328200,81400,81400,81400,81400,0
|
|
20230707,192800,1982328200,81400,81400,81400,81400,0
|
|
20230707,192700,1982328200,81400,81400,81400,81400,0
|
|
20230707,192600,1982328200,81400,81400,81400,81400,0
|
|
20230707,192500,1982328200,81400,81400,81400,81400,0
|
|
20230707,192400,1982328200,81400,81400,81400,81400,0
|
|
20230707,192300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,192200,1982328200,81400,81400,81400,81400,0
|
|
20230707,192100,1982328200,81400,81400,81400,81400,0
|
|
20230707,192000,1982328200,81400,81400,81400,81400,0
|
|
20230707,191900,1982328200,81400,81400,81400,81400,0
|
|
20230707,191800,1982328200,81400,81400,81400,81400,0
|
|
20230707,191700,1982328200,81400,81400,81400,81400,0
|
|
20230707,191600,1982328200,81400,81400,81400,81400,0
|
|
20230707,191500,1982328200,81400,81400,81400,81400,0
|
|
20230707,191400,1982328200,81400,81400,81400,81400,0
|
|
20230707,191300,1982328200,81400,81400,81400,81400,0
|
|
20230707,191200,1982328200,81400,81400,81400,81400,0
|
|
20230707,191100,1982328200,81400,81400,81400,81400,0
|
|
20230707,191000,1982328200,81400,81400,81400,81400,0
|
|
20230707,190900,1982328200,81400,81400,81400,81400,0
|
|
20230707,190800,1982328200,81400,81400,81400,81400,0
|
|
20230707,190700,1982328200,81400,81400,81400,81400,0
|
|
20230707,190600,1982328200,81400,81400,81400,81400,0
|
|
20230707,190500,1982328200,81400,81400,81400,81400,0
|
|
20230707,190400,1982328200,81400,81400,81400,81400,0
|
|
20230707,190300,1982328200,81400,81400,81400,81400,0
|
|
20230707,190200,1982328200,81400,81400,81400,81400,0
|
|
20230707,190100,1982328200,81400,81400,81400,81400,0
|
|
20230707,190000,1982328200,81400,81400,81400,81400,0
|
|
20230707,185900,1982328200,81400,81400,81400,81400,0
|
|
20230707,185800,1982328200,81400,81400,81400,81400,0
|
|
20230707,185700,1982328200,81400,81400,81400,81400,0
|
|
20230707,185600,1982328200,81400,81400,81400,81400,0
|
|
20230707,185500,1982328200,81400,81400,81400,81400,0
|
|
20230707,185400,1982328200,81400,81400,81400,81400,0
|
|
20230707,185300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,185200,1982328200,81400,81400,81400,81400,0
|
|
20230707,185100,1982328200,81400,81400,81400,81400,0
|
|
20230707,185000,1982328200,81400,81400,81400,81400,0
|
|
20230707,184900,1982328200,81400,81400,81400,81400,0
|
|
20230707,184800,1982328200,81400,81400,81400,81400,0
|
|
20230707,184700,1982328200,81400,81400,81400,81400,0
|
|
20230707,184600,1982328200,81400,81400,81400,81400,0
|
|
20230707,184500,1982328200,81400,81400,81400,81400,0
|
|
20230707,184400,1982328200,81400,81400,81400,81400,0
|
|
20230707,184300,1982328200,81400,81400,81400,81400,0
|
|
20230707,184200,1982328200,81400,81400,81400,81400,0
|
|
20230707,184100,1982328200,81400,81400,81400,81400,0
|
|
20230707,184000,1982328200,81400,81400,81400,81400,0
|
|
20230707,183900,1982328200,81400,81400,81400,81400,0
|
|
20230707,183800,1982328200,81400,81400,81400,81400,0
|
|
20230707,183700,1982328200,81400,81400,81400,81400,0
|
|
20230707,183600,1982328200,81400,81400,81400,81400,0
|
|
20230707,183500,1982328200,81400,81400,81400,81400,0
|
|
20230707,183400,1982328200,81400,81400,81400,81400,0
|
|
20230707,183300,1982328200,81400,81400,81400,81400,0
|
|
20230707,183200,1982328200,81400,81400,81400,81400,0
|
|
20230707,183100,1982328200,81400,81400,81400,81400,0
|
|
20230707,183000,1982328200,81400,81400,81400,81400,0
|
|
20230707,182900,1982328200,81400,81400,81400,81400,0
|
|
20230707,182800,1982328200,81400,81400,81400,81400,0
|
|
20230707,182700,1982328200,81400,81400,81400,81400,0
|
|
20230707,182600,1982328200,81400,81400,81400,81400,0
|
|
20230707,182500,1982328200,81400,81400,81400,81400,0
|
|
20230707,182400,1982328200,81400,81400,81400,81400,0
|
|
20230707,182300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,182200,1982328200,81400,81400,81400,81400,0
|
|
20230707,182100,1982328200,81400,81400,81400,81400,0
|
|
20230707,182000,1982328200,81400,81400,81400,81400,0
|
|
20230707,181900,1982328200,81400,81400,81400,81400,0
|
|
20230707,181800,1982328200,81400,81400,81400,81400,0
|
|
20230707,181700,1982328200,81400,81400,81400,81400,0
|
|
20230707,181600,1982328200,81400,81400,81400,81400,0
|
|
20230707,181500,1982328200,81400,81400,81400,81400,0
|
|
20230707,181400,1982328200,81400,81400,81400,81400,0
|
|
20230707,181300,1982328200,81400,81400,81400,81400,0
|
|
20230707,181200,1982328200,81400,81400,81400,81400,0
|
|
20230707,181100,1982328200,81400,81400,81400,81400,0
|
|
20230707,181000,1982328200,81400,81400,81400,81400,0
|
|
20230707,180900,1982328200,81400,81400,81400,81400,0
|
|
20230707,180800,1982328200,81400,81400,81400,81400,0
|
|
20230707,180700,1982328200,81400,81400,81400,81400,0
|
|
20230707,180600,1982328200,81400,81400,81400,81400,0
|
|
20230707,180500,1982328200,81400,81400,81400,81400,0
|
|
20230707,180400,1982328200,81400,81400,81400,81400,0
|
|
20230707,180300,1982328200,81400,81400,81400,81400,0
|
|
20230707,180200,1982328200,81400,81400,81400,81400,0
|
|
20230707,180100,1982328200,81400,81400,81400,81400,0
|
|
20230707,180000,1982328200,81400,81400,81400,81400,0
|
|
20230707,175900,1982328200,81400,81400,81400,81400,0
|
|
20230707,175800,1982328200,81400,81400,81400,81400,0
|
|
20230707,175700,1982328200,81400,81400,81400,81400,0
|
|
20230707,175600,1982328200,81400,81400,81400,81400,0
|
|
20230707,175500,1982328200,81400,81400,81400,81400,0
|
|
20230707,175400,1982328200,81400,81400,81400,81400,0
|
|
20230707,175300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,175200,1982328200,81400,81400,81400,81400,0
|
|
20230707,175100,1982328200,81400,81400,81400,81400,0
|
|
20230707,175000,1982328200,81400,81400,81400,81400,0
|
|
20230707,174900,1982328200,81400,81400,81400,81400,0
|
|
20230707,174800,1982328200,81400,81400,81400,81400,0
|
|
20230707,174700,1982328200,81400,81400,81400,81400,0
|
|
20230707,174600,1982328200,81400,81400,81400,81400,0
|
|
20230707,174500,1982328200,81400,81400,81400,81400,0
|
|
20230707,174400,1982328200,81400,81400,81400,81400,0
|
|
20230707,174300,1982328200,81400,81400,81400,81400,0
|
|
20230707,174200,1982328200,81400,81400,81400,81400,0
|
|
20230707,174100,1982328200,81400,81400,81400,81400,0
|
|
20230707,174000,1982328200,81400,81400,81400,81400,0
|
|
20230707,173900,1982328200,81400,81400,81400,81400,0
|
|
20230707,173800,1982328200,81400,81400,81400,81400,0
|
|
20230707,173700,1982328200,81400,81400,81400,81400,0
|
|
20230707,173600,1982328200,81400,81400,81400,81400,0
|
|
20230707,173500,1982328200,81400,81400,81400,81400,0
|
|
20230707,173400,1982328200,81400,81400,81400,81400,0
|
|
20230707,173300,1982328200,81400,81400,81400,81400,0
|
|
20230707,173200,1982328200,81400,81400,81400,81400,0
|
|
20230707,173100,1982328200,81400,81400,81400,81400,0
|
|
20230707,173000,1982328200,81400,81400,81400,81400,0
|
|
20230707,172900,1982328200,81400,81400,81400,81400,0
|
|
20230707,172800,1982328200,81400,81400,81400,81400,0
|
|
20230707,172700,1982328200,81400,81400,81400,81400,0
|
|
20230707,172600,1982328200,81400,81400,81400,81400,0
|
|
20230707,172500,1982328200,81400,81400,81400,81400,0
|
|
20230707,172400,1982328200,81400,81400,81400,81400,0
|
|
20230707,172300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,172200,1982328200,81400,81400,81400,81400,0
|
|
20230707,172100,1982328200,81400,81400,81400,81400,0
|
|
20230707,172000,1982328200,81400,81400,81400,81400,0
|
|
20230707,171900,1982328200,81400,81400,81400,81400,0
|
|
20230707,171800,1982328200,81400,81400,81400,81400,0
|
|
20230707,171700,1982328200,81400,81400,81400,81400,0
|
|
20230707,171600,1982328200,81400,81400,81400,81400,0
|
|
20230707,171500,1982328200,81400,81400,81400,81400,0
|
|
20230707,171400,1982328200,81400,81400,81400,81400,0
|
|
20230707,171300,1982328200,81400,81400,81400,81400,0
|
|
20230707,171200,1982328200,81400,81400,81400,81400,0
|
|
20230707,171100,1982328200,81400,81400,81400,81400,0
|
|
20230707,171000,1982328200,81400,81400,81400,81400,0
|
|
20230707,170900,1982328200,81400,81400,81400,81400,0
|
|
20230707,170800,1982328200,81400,81400,81400,81400,0
|
|
20230707,170700,1982328200,81400,81400,81400,81400,0
|
|
20230707,170600,1982328200,81400,81400,81400,81400,0
|
|
20230707,170500,1982328200,81400,81400,81400,81400,0
|
|
20230707,170400,1982328200,81400,81400,81400,81400,0
|
|
20230707,170300,1982328200,81400,81400,81400,81400,0
|
|
20230707,170200,1982328200,81400,81400,81400,81400,0
|
|
20230707,170100,1982328200,81400,81400,81400,81400,0
|
|
20230707,170000,1982328200,81400,81400,81400,81400,0
|
|
20230707,165900,1982328200,81400,81400,81400,81400,0
|
|
20230707,165800,1982328200,81400,81400,81400,81400,0
|
|
20230707,165700,1982328200,81400,81400,81400,81400,0
|
|
20230707,165600,1982328200,81400,81400,81400,81400,0
|
|
20230707,165500,1982328200,81400,81400,81400,81400,0
|
|
20230707,165400,1982328200,81400,81400,81400,81400,0
|
|
20230707,165300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,165200,1982328200,81400,81400,81400,81400,0
|
|
20230707,165100,1982328200,81400,81400,81400,81400,0
|
|
20230707,165000,1982328200,81400,81400,81400,81400,0
|
|
20230707,164900,1982328200,81400,81400,81400,81400,0
|
|
20230707,164800,1982328200,81400,81400,81400,81400,0
|
|
20230707,164700,1982328200,81400,81400,81400,81400,0
|
|
20230707,164600,1982328200,81400,81400,81400,81400,0
|
|
20230707,164500,1982328200,81400,81400,81400,81400,0
|
|
20230707,164400,1982328200,81400,81400,81400,81400,0
|
|
20230707,164300,1982328200,81400,81400,81400,81400,0
|
|
20230707,164200,1982328200,81400,81400,81400,81400,0
|
|
20230707,164100,1982328200,81400,81400,81400,81400,0
|
|
20230707,164000,1982328200,81400,81400,81400,81400,0
|
|
20230707,163900,1982328200,81400,81400,81400,81400,0
|
|
20230707,163800,1982328200,81400,81400,81400,81400,0
|
|
20230707,163700,1982328200,81400,81400,81400,81400,0
|
|
20230707,163600,1982328200,81400,81400,81400,81400,0
|
|
20230707,163500,1982328200,81400,81400,81400,81400,0
|
|
20230707,163400,1982328200,81400,81400,81400,81400,0
|
|
20230707,163300,1982328200,81400,81400,81400,81400,0
|
|
20230707,163200,1982328200,81400,81400,81400,81400,0
|
|
20230707,163100,1982328200,81400,81400,81400,81400,0
|
|
20230707,163000,1982328200,81400,81400,81400,81400,0
|
|
20230707,162900,1982328200,81400,81400,81400,81400,0
|
|
20230707,162800,1982328200,81400,81400,81400,81400,0
|
|
20230707,162700,1982328200,81400,81400,81400,81400,0
|
|
20230707,162600,1982328200,81400,81400,81400,81400,0
|
|
20230707,162500,1982328200,81400,81400,81400,81400,0
|
|
20230707,162400,1982328200,81400,81400,81400,81400,0
|
|
20230707,162300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,162200,1982328200,81400,81400,81400,81400,0
|
|
20230707,162100,1982328200,81400,81400,81400,81400,0
|
|
20230707,162000,1982328200,81400,81400,81400,81400,0
|
|
20230707,161900,1982328200,81400,81400,81400,81400,0
|
|
20230707,161800,1982328200,81400,81400,81400,81400,0
|
|
20230707,161700,1982328200,81400,81400,81400,81400,0
|
|
20230707,161600,1982328200,81400,81400,81400,81400,0
|
|
20230707,161500,1982328200,81400,81400,81400,81400,0
|
|
20230707,161400,1982328200,81400,81400,81400,81400,0
|
|
20230707,161300,1982328200,81400,81400,81400,81400,0
|
|
20230707,161200,1982328200,81400,81400,81400,81400,0
|
|
20230707,161100,1982328200,81400,81400,81400,81400,0
|
|
20230707,161000,1982328200,81400,81400,81400,81400,0
|
|
20230707,160900,1982328200,81400,81400,81400,81400,0
|
|
20230707,160800,1982328200,81400,81400,81400,81400,0
|
|
20230707,160700,1982328200,81400,81400,81400,81400,0
|
|
20230707,160600,1982328200,81400,81400,81400,81400,0
|
|
20230707,160500,1982328200,81400,81400,81400,81400,0
|
|
20230707,160400,1982328200,81400,81400,81400,81400,0
|
|
20230707,160300,1982328200,81400,81400,81400,81400,0
|
|
20230707,160200,1982328200,81400,81400,81400,81400,0
|
|
20230707,160100,1982328200,81400,81400,81400,81400,0
|
|
20230707,160000,1982328200,81400,81400,81400,81400,0
|
|
20230707,155900,1982328200,81400,81400,81400,81400,0
|
|
20230707,155800,1982328200,81400,81400,81400,81400,0
|
|
20230707,155700,1982328200,81400,81400,81400,81400,0
|
|
20230707,155600,1982328200,81400,81400,81400,81400,0
|
|
20230707,155500,1982328200,81400,81400,81400,81400,0
|
|
20230707,155400,1982328200,81400,81400,81400,81400,0
|
|
20230707,155300,1982328200,81400,81400,81400,81400,1804
|
|
20230707,155200,1982328200,81400,81400,81400,81400,0
|
|
20230707,155100,1982328200,81400,81400,81400,81400,0
|
|
20230707,155000,1982328200,81400,81400,81400,81400,0
|
|
20230707,154900,1982328200,81400,81400,81400,81400,0
|
|
20230707,154800,1982328200,81400,81400,81400,81400,0
|
|
20230707,154700,1982328200,81400,81400,81400,81400,0
|
|
20230707,154600,1982328200,81400,81400,81400,81400,0
|
|
20230707,154500,1982328200,81400,81400,81400,81400,0
|
|
20230707,154400,1982328200,81400,81400,81400,81400,0
|
|
20230707,154300,1982328200,81400,81400,81400,81400,0
|
|
20230707,154200,1982328200,81400,81400,81400,81400,0
|
|
20230707,154100,1982328200,81400,81400,81400,81400,0
|
|
20230707,154000,1982328200,81400,81400,81400,81400,0
|
|
20230707,153900,1982328200,81400,81400,81400,81400,0
|
|
20230707,153800,1982328200,81400,81400,81400,81400,0
|
|
20230707,153700,1982328200,81400,81400,81400,81400,0
|
|
20230707,153600,1982328200,81400,81400,81400,81400,0
|
|
20230707,153500,1982328200,81400,81400,81400,81400,0
|
|
20230707,153400,1982328200,81400,81400,81400,81400,0
|
|
20230707,153300,1982328200,81400,81400,81400,81400,0
|
|
20230707,153200,1982328200,81400,81400,81400,81400,0
|
|
20230707,153100,1982328200,81400,81400,81400,81400,0
|
|
20230707,153000,1982328200,81400,81400,81400,81400,1804
|
|
20230707,152900,1835482600,81700,81700,81700,81700,0
|
|
20230707,152800,1835482600,81700,81700,81700,81700,0
|
|
20230707,152700,1835482600,81700,81700,81700,81700,0
|
|
20230707,152600,1835482600,81700,81700,81700,81700,0
|
|
20230707,152500,1835482600,81700,81700,81700,81700,0
|
|
20230707,152400,1835482600,81700,81700,81700,81700,0
|
|
20230707,152300,1835482600,81700,81700,81700,81700,0
|
|
20230707,152200,1835482600,81700,81700,81700,81700,0
|
|
20230707,152100,1835482600,81700,81700,81700,81700,0
|
|
20230707,152000,1835482600,81700,81700,81700,81700,0
|
|
20230707,151900,1835482600,81700,81700,81700,81600,75
|
|
20230707,151800,1829355500,81700,81700,81700,81700,12
|
|
20230707,151700,1828375100,81700,81700,81700,81600,31
|
|
20230707,151600,1825842500,81700,81700,81700,81700,93
|
|
20230707,151500,1818244400,81700,81700,81700,81700,157
|
|
20230707,151400,1805417500,81600,81600,81600,81600,205
|
|
20230707,151300,1788689500,81500,81600,81600,81500,118
|
|
20230707,151200,1779062300,81500,81500,81500,81500,199
|
|
20230707,151100,1762843800,81500,81500,81500,81500,9
|
|
20230707,151000,1762110300,81500,81400,81500,81400,9
|
|
20230707,150900,1761377600,81400,81500,81500,81400,42
|
|
20230707,150800,1757958700,81500,81500,81500,81500,7
|
|
20230707,150700,1757388200,81500,81500,81500,81500,10
|
|
20230707,150600,1756573200,81500,81400,81500,81400,110
|
|
20230707,150500,1747614700,81400,81400,81400,81400,127
|
|
20230707,150400,1737276900,81400,81500,81500,81400,40
|
|
20230707,150300,1734020300,81500,81500,81500,81500,43
|
|
20230707,150200,1730515800,81500,81500,81500,81400,92
|
|
20230707,150100,1723026800,81500,81500,81500,81500,90
|
|
20230707,150000,1715691800,81500,81500,81500,81500,57
|
|
20230707,145900,1711046300,81500,81500,81500,81400,63
|
|
20230707,145800,1705916800,81400,81400,81400,81400,20
|
|
20230707,145700,1704288800,81400,81400,81400,81400,23
|
|
20230707,145600,1702416600,81400,81400,81400,81400,5
|
|
20230707,145500,1702009600,81300,81300,81300,81300,0
|
|
20230707,145400,1702009600,81300,81300,81300,81300,5
|
|
20230707,145300,1701603100,81300,81400,81400,81300,31
|
|
20230707,145200,1699082700,81300,81400,81400,81300,100
|
|
20230707,145100,1690948300,81400,81400,81400,81400,0
|
|
20230707,145000,1690948300,81400,81300,81400,81300,193
|
|
20230707,144900,1675249000,81300,81400,81400,81300,41
|
|
20230707,144800,1671915100,81400,81300,81400,81300,195
|
|
20230707,144700,1656052100,81400,81400,81400,81400,57
|
|
20230707,144600,1651412300,81400,81400,81400,81400,20
|
|
20230707,144500,1649784300,81300,81300,81300,81300,1
|
|
20230707,144400,1649703000,81400,81400,81400,81400,46
|
|
20230707,144300,1645958600,81400,81400,81400,81400,2
|
|
20230707,144200,1645795800,81400,81200,81400,81200,99
|
|
20230707,144100,1637744900,81200,81200,81200,81200,36
|
|
20230707,144000,1634821700,81200,81200,81200,81200,1
|
|
20230707,143900,1634740500,81200,81200,81200,81200,34
|
|
20230707,143800,1631979700,81200,81100,81200,81100,40
|
|
20230707,143700,1628734700,81200,81200,81200,81100,37
|
|
20230707,143600,1625733600,81200,81200,81200,81200,124
|
|
20230707,143500,1615664800,81200,81200,81400,81200,487
|
|
20230707,143400,1576119800,81200,81300,81300,81200,29
|
|
20230707,143300,1573764000,81300,81300,81300,81200,22
|
|
20230707,143200,1571975800,81300,81200,81300,81200,36
|
|
20230707,143100,1569050000,81200,81300,81300,81200,12
|
|
20230707,143000,1568075000,81300,81300,81300,81300,19
|
|
20230707,142900,1566530300,81300,81300,81300,81300,321
|
|
20230707,142800,1540433000,81300,81300,81300,81300,340
|
|
20230707,142700,1512791000,81300,81300,81300,81300,31
|
|
20230707,142600,1510270700,81400,81400,81400,81400,5
|
|
20230707,142500,1509863700,81400,81400,81400,81300,12
|
|
20230707,142400,1508887000,81400,81400,81400,81400,60
|
|
20230707,142300,1504003000,81400,81300,81400,81300,157
|
|
20230707,142200,1491237300,81400,81400,81400,81400,5
|
|
20230707,142100,1490830300,81300,81400,81400,81300,55
|
|
20230707,142000,1486358200,81400,81300,81400,81300,109
|
|
20230707,141900,1477496400,81400,81300,81400,81300,4
|
|
20230707,141800,1477171100,81400,81300,81400,81300,12
|
|
20230707,141700,1476195200,81400,81400,81400,81400,26
|
|
20230707,141600,1474078800,81400,81400,81400,81300,36
|
|
20230707,141500,1471151400,81300,81300,81300,81300,42
|
|
20230707,141400,1467736800,81400,81400,81400,81400,10
|
|
20230707,141300,1466922800,81400,81400,81400,81400,16
|
|
20230707,141200,1465620400,81400,81400,81400,81400,11
|
|
20230707,141100,1464725000,81400,81400,81400,81400,6
|
|
20230707,141000,1464236600,81400,81400,81400,81400,2
|
|
20230707,140900,1464073800,81400,81400,81400,81400,11
|
|
20230707,140800,1463178400,81400,81400,81400,81400,22
|
|
20230707,140700,1461387600,81400,81400,81400,81400,1
|
|
20230707,140600,1461306200,81400,81400,81400,81400,22
|
|
20230707,140500,1459515400,81400,81400,81400,81400,1
|
|
20230707,140400,1459434000,81400,81400,81400,81400,30
|
|
20230707,140300,1456992000,81400,81400,81400,81400,74
|
|
20230707,140200,1450968400,81400,81400,81400,81400,11
|
|
20230707,140100,1450073000,81500,81500,81500,81500,10
|
|
20230707,140000,1449258000,81500,81500,81500,81500,1
|
|
20230707,135900,1449176500,81400,81400,81400,81400,4
|
|
20230707,135800,1448850900,81400,81500,81500,81300,35
|
|
20230707,135700,1446002100,81500,81400,81500,81400,12
|
|
20230707,135600,1445025000,81400,81400,81500,81400,61
|
|
20230707,135500,1440059100,81400,81400,81400,81400,18
|
|
20230707,135400,1438593900,81400,81400,81500,81300,72
|
|
20230707,135300,1432738000,81400,81400,81400,81400,1
|
|
20230707,135200,1432656600,81300,81300,81300,81300,519
|
|
20230707,135100,1390461900,81300,81300,81300,81300,15
|
|
20230707,135000,1389242400,81300,81400,81400,81300,1500
|
|
20230707,134900,1267235600,81500,81500,81500,81500,11
|
|
20230707,134800,1266339100,81400,81500,81500,81400,68
|
|
20230707,134700,1260800800,81500,81500,81500,81500,0
|
|
20230707,134600,1260800800,81500,81500,81500,81500,0
|
|
20230707,134500,1260800800,81500,81600,81600,81500,18
|
|
20230707,134400,1259333700,81600,81600,81600,81600,1
|
|
20230707,134300,1259252100,81600,81600,81600,81600,2
|
|
20230707,134200,1259088900,81700,81700,81700,81700,0
|
|
20230707,134100,1259088900,81700,81700,81700,81700,1
|
|
20230707,134000,1259007200,81500,81600,81600,81500,100
|
|
20230707,133900,1250857100,81500,81500,81500,81500,25
|
|
20230707,133800,1248819600,81500,81500,81500,81500,0
|
|
20230707,133700,1248819600,81500,81500,81500,81500,16
|
|
20230707,133600,1247515600,81500,81700,81700,81500,121
|
|
20230707,133500,1237643700,81700,81700,81700,81700,30
|
|
20230707,133400,1235192700,81700,81700,81700,81700,0
|
|
20230707,133300,1235192700,81700,81700,81700,81700,50
|
|
20230707,133200,1231107700,81700,81600,81700,81600,54
|
|
20230707,133100,1226697200,81600,81500,81600,81500,104
|
|
20230707,133000,1218211100,81600,81600,81600,81500,112
|
|
20230707,132900,1209074100,81600,81600,81600,81600,10
|
|
20230707,132800,1208258100,81600,81600,81600,81600,0
|
|
20230707,132700,1208258100,81600,81600,81600,81600,1
|
|
20230707,132600,1208176500,81600,81700,81700,81600,23
|
|
20230707,132500,1206298500,81700,81500,81700,81500,36
|
|
20230707,132400,1203361300,81500,81500,81500,81500,15
|
|
20230707,132300,1202138800,81600,81600,81600,81600,1
|
|
20230707,132200,1202057200,81500,81500,81500,81500,122
|
|
20230707,132100,1192114200,81500,81500,81500,81500,10
|
|
20230707,132000,1191299200,81500,81500,81500,81500,16
|
|
20230707,131900,1189995200,81400,81500,81500,81400,21
|
|
20230707,131800,1188285700,81500,81500,81500,81500,6
|
|
20230707,131700,1187796700,81500,81400,81500,81400,4
|
|
20230707,131600,1187471000,81400,81400,81400,81400,0
|
|
20230707,131500,1187471000,81400,81400,81400,81400,15
|
|
20230707,131400,1186250000,81400,81400,81400,81400,15
|
|
20230707,131300,1185029000,81400,81400,81400,81400,0
|
|
20230707,131200,1185029000,81400,81400,81400,81400,0
|
|
20230707,131100,1185029000,81400,81400,81400,81400,100
|
|
20230707,131000,1176889000,81500,81500,81500,81500,9
|
|
20230707,130900,1176155500,81400,81400,81400,81400,1
|
|
20230707,130800,1176074100,81500,81500,81500,81500,5
|
|
20230707,130700,1175666600,81500,81500,81500,81500,1
|
|
20230707,130600,1175585100,81500,81500,81500,81500,1
|
|
20230707,130500,1175503600,81500,81400,81500,81400,111
|
|
20230707,130400,1166467100,81500,81400,81500,81400,31
|
|
20230707,130300,1163943400,81400,81500,81500,81400,51
|
|
20230707,130200,1159791900,81500,81500,81500,81500,2
|
|
20230707,130100,1159628900,81600,81600,81600,81600,30
|
|
20230707,130000,1157180900,81600,81600,81600,81600,1
|
|
20230707,125900,1157099300,81400,81400,81400,81400,0
|
|
20230707,125800,1157099300,81400,81500,81500,81400,128
|
|
20230707,125700,1146677600,81600,81700,81700,81600,45
|
|
20230707,125600,1143001200,81700,81700,81700,81700,0
|
|
20230707,125500,1143001200,81700,81700,81700,81700,0
|
|
20230707,125400,1143001200,81700,81500,81700,81400,13
|
|
20230707,125300,1141941700,81400,81500,81500,81400,21
|
|
20230707,125200,1140230400,81500,81500,81500,81500,0
|
|
20230707,125100,1140230400,81500,81500,81500,81500,51
|
|
20230707,125000,1136073900,81600,81600,81600,81600,50
|
|
20230707,124900,1131993900,81500,81600,81600,81500,57
|
|
20230707,124800,1127347800,81600,81600,81600,81600,5
|
|
20230707,124700,1126939800,81600,81600,81600,81600,9
|
|
20230707,124600,1126205400,81600,81600,81600,81600,0
|
|
20230707,124500,1126205400,81600,81600,81600,81600,1
|
|
20230707,124400,1126123800,81700,81600,81700,81600,12
|
|
20230707,124300,1125144500,81700,81700,81700,81700,0
|
|
20230707,124200,1125144500,81700,81700,81700,81700,1
|
|
20230707,124100,1125062800,81500,81500,81500,81500,0
|
|
20230707,124000,1125062800,81500,81500,81500,81500,1
|
|
20230707,123900,1124981300,81700,81700,81700,81700,1
|
|
20230707,123800,1124899600,81700,81400,81700,81400,101
|
|
20230707,123700,1116677900,81400,81400,81400,81400,0
|
|
20230707,123600,1116677900,81400,81400,81400,81400,4
|
|
20230707,123500,1116352300,81700,81700,81700,81700,1
|
|
20230707,123400,1116270600,81700,81400,81700,81400,2
|
|
20230707,123300,1116107500,81400,81400,81400,81400,0
|
|
20230707,123200,1116107500,81400,81400,81400,81400,84
|
|
20230707,123100,1109269900,81400,81400,81400,81400,156
|
|
20230707,123000,1096571500,81400,81400,81400,81400,50
|
|
20230707,122900,1092501500,81400,81400,81400,81400,0
|
|
20230707,122800,1092501500,81400,81400,81400,81400,7
|
|
20230707,122700,1091931700,81400,81400,81400,81400,7
|
|
20230707,122600,1091361900,81400,81500,81500,81400,20
|
|
20230707,122500,1089733400,81400,81400,81400,81400,18
|
|
20230707,122400,1088268200,81400,81400,81400,81400,20
|
|
20230707,122300,1086640200,81400,81500,81500,81400,89
|
|
20230707,122200,1079395100,81500,81600,81600,81500,153
|
|
20230707,122100,1066922300,81700,81700,81700,81700,4
|
|
20230707,122000,1066595500,81700,81700,81700,81700,29
|
|
20230707,121900,1064226200,81700,81700,81700,81700,0
|
|
20230707,121800,1064226200,81700,81700,81700,81700,134
|
|
20230707,121700,1053278400,81700,81600,81700,81600,148
|
|
20230707,121600,1041199700,81600,81600,81600,81600,66
|
|
20230707,121500,1035814100,81600,81600,81600,81600,110
|
|
20230707,121400,1026838100,81600,81600,81600,81600,0
|
|
20230707,121300,1026838100,81600,81600,81600,81600,108
|
|
20230707,121200,1018025300,81600,81600,81600,81600,0
|
|
20230707,121100,1018025300,81600,81700,81700,81600,10
|
|
20230707,121000,1017208900,81700,81700,81700,81700,8
|
|
20230707,120900,1016555300,81700,81700,81700,81700,0
|
|
20230707,120800,1016555300,81700,81700,81700,81500,63
|
|
20230707,120700,1011408400,81700,81700,81700,81700,7
|
|
20230707,120600,1010836500,81700,81700,81700,81700,51
|
|
20230707,120500,1006669800,81500,81500,81500,81500,3
|
|
20230707,120400,1006425300,81500,81500,81500,81500,40
|
|
20230707,120300,1003165300,81500,81500,81500,81500,12
|
|
20230707,120200,1002187300,81400,81400,81400,81400,27
|
|
20230707,120100,999989500,81400,81400,81400,81300,26
|
|
20230707,120000,997873200,81400,81300,81400,81300,21
|
|
20230707,115900,996165800,81400,81400,81400,81400,21
|
|
20230707,115800,994456400,81400,81400,81400,81400,39
|
|
20230707,115700,991281800,81400,81400,81400,81300,14
|
|
20230707,115600,990143300,81300,81400,81400,81300,151
|
|
20230707,115500,977866900,81400,81400,81400,81400,4
|
|
20230707,115400,977541300,81400,81400,81400,81400,0
|
|
20230707,115300,977541300,81400,81400,81400,81400,0
|
|
20230707,115200,977541300,81400,81400,81400,81400,10
|
|
20230707,115100,976727300,81300,81300,81300,81300,0
|
|
20230707,115000,976727300,81300,81300,81300,81300,1
|
|
20230707,114900,976646000,81300,81300,81300,81300,0
|
|
20230707,114800,976646000,81300,81300,81300,81300,40
|
|
20230707,114700,973394000,81300,81400,81400,81300,67
|
|
20230707,114600,967940500,81400,81400,81400,81400,0
|
|
20230707,114500,967940500,81400,81400,81400,81400,101
|
|
20230707,114400,959719100,81500,81500,81500,81500,35
|
|
20230707,114300,956866600,81400,81400,81400,81400,5
|
|
20230707,114200,956459600,81500,81700,81700,81500,84
|
|
20230707,114100,949609400,81700,81700,81700,81700,30
|
|
20230707,114000,947158400,81700,81500,81700,81400,25
|
|
20230707,113900,945120100,81400,81600,81600,81400,100
|
|
20230707,113800,936973400,81500,81500,81500,81500,20
|
|
20230707,113700,935343400,81700,81700,81700,81700,0
|
|
20230707,113600,935343400,81700,81700,81700,81700,5
|
|
20230707,113500,934934900,81500,81500,81500,81500,10
|
|
20230707,113400,934119900,81500,81500,81500,81500,11
|
|
20230707,113300,933223400,81500,81400,81500,81400,70
|
|
20230707,113200,927524400,81400,81400,81400,81400,12
|
|
20230707,113100,926547600,81400,81400,81400,81400,42
|
|
20230707,113000,923128800,81400,81400,81400,81400,0
|
|
20230707,112900,923128800,81400,81400,81400,81400,90
|
|
20230707,112800,915802800,81400,81400,81400,81400,1
|
|
20230707,112700,915721400,81500,81500,81500,81500,16
|
|
20230707,112600,914417400,81400,81500,81500,81400,58
|
|
20230707,112500,909691200,81500,81500,81500,81500,26
|
|
20230707,112400,907572200,81400,81400,81400,81400,0
|
|
20230707,112300,907572200,81400,81500,81500,81400,53
|
|
20230707,112200,903257400,81400,81500,81500,81400,70
|
|
20230707,112100,897557400,81400,81400,81400,81400,0
|
|
20230707,112000,897557400,81400,81400,81400,81400,3
|
|
20230707,111900,897313200,81300,81400,81400,81300,25
|
|
20230707,111800,895280200,81300,81500,81500,81300,20
|
|
20230707,111700,893652200,81300,81400,81400,81300,53
|
|
20230707,111600,889342900,81300,81600,81600,81300,12
|
|
20230707,111500,888366200,81700,81700,81700,81700,3
|
|
20230707,111400,888121100,81300,81400,81400,81300,347
|
|
20230707,111300,859893200,81400,81500,81500,81400,47
|
|
20230707,111200,856065100,81600,81500,81600,81500,39
|
|
20230707,111100,852883100,81500,81500,81500,81500,3
|
|
20230707,111000,852638600,81400,81500,81500,81400,35
|
|
20230707,110900,849787400,81500,81400,81500,81400,56
|
|
20230707,110800,845228700,81400,81400,81400,81400,21
|
|
20230707,110700,843519300,81400,81500,81500,81400,420
|
|
20230707,110600,809294000,81500,81500,81600,81500,40
|
|
20230707,110500,806033400,81600,81500,81600,81500,2
|
|
20230707,110400,805870300,81600,81600,81600,81600,9
|
|
20230707,110300,805135900,81600,81700,81700,81600,74
|
|
20230707,110200,799094300,81700,81600,81700,81600,71
|
|
20230707,110100,793300600,81600,81500,81600,81500,206
|
|
20230707,110000,776511000,81500,81600,81600,81500,22
|
|
20230707,105900,774716000,81600,81600,81600,81600,189
|
|
20230707,105800,759293600,81600,81600,81600,81600,18
|
|
20230707,105700,757824800,81600,81700,81700,81600,38
|
|
20230707,105600,754722900,81700,81700,81700,81700,37
|
|
20230707,105500,751700000,81700,81700,81700,81700,12
|
|
20230707,105400,750719600,81700,81700,81700,81700,43
|
|
20230707,105300,747206500,81700,81700,81700,81700,7
|
|
20230707,105200,746634600,81700,81600,81700,81600,69
|
|
20230707,105100,741002300,81600,81700,81800,81600,62
|
|
20230707,105000,735942200,81600,81800,81800,81600,1119
|
|
20230707,104900,644525000,81700,81700,81700,81700,78
|
|
20230707,104800,638152400,81800,81800,81800,81700,25
|
|
20230707,104700,636109600,81900,81800,81900,81800,195
|
|
20230707,104600,620158500,81900,81800,81900,81800,34
|
|
20230707,104500,617376900,81800,81900,81900,81800,26
|
|
20230707,104400,615249600,81800,81900,81900,81800,140
|
|
20230707,104300,603797500,81900,81900,81900,81900,2
|
|
20230707,104200,603633700,81800,81800,81800,81800,5
|
|
20230707,104100,603224700,81800,81800,81800,81800,52
|
|
20230707,104000,598971100,81800,81900,81900,81800,70
|
|
20230707,103900,593244800,81900,81900,81900,81900,74
|
|
20230707,103800,587184200,81900,81900,81900,81900,1
|
|
20230707,103700,587102300,81900,81900,81900,81900,0
|
|
20230707,103600,587102300,81900,81900,81900,81900,51
|
|
20230707,103500,582925400,81900,81900,81900,81900,6
|
|
20230707,103400,582434000,81900,81900,81900,81800,42
|
|
20230707,103300,578994300,81900,82000,82000,81800,967
|
|
20230707,103200,499809900,82100,82100,82100,82100,39
|
|
20230707,103100,496608000,82100,82200,82200,82100,21
|
|
20230707,103000,494883800,82100,82200,82200,82100,15
|
|
20230707,102900,493652000,82400,82200,82400,82200,20
|
|
20230707,102800,492007000,82300,82300,82300,82300,4
|
|
20230707,102700,491677800,82200,82200,82200,82200,28
|
|
20230707,102600,489376200,82200,82300,82300,82200,49
|
|
20230707,102500,485345300,82400,82400,82400,82400,5
|
|
20230707,102400,484933300,82400,82500,82500,82400,48
|
|
20230707,102300,480975200,82500,82500,82500,82500,25
|
|
20230707,102200,478912700,82500,82500,82500,82500,11
|
|
20230707,102100,478005200,82500,82500,82500,82500,5
|
|
20230707,102000,477592700,82400,82400,82400,82400,0
|
|
20230707,101900,477592700,82400,82400,82400,82400,0
|
|
20230707,101800,477592700,82400,82600,82600,82400,65
|
|
20230707,101700,472234100,82600,82600,82600,82400,18
|
|
20230707,101600,470747500,82600,82600,82600,82600,28
|
|
20230707,101500,468434700,82600,82600,82600,82600,6
|
|
20230707,101400,467939100,82500,82300,82500,82300,100
|
|
20230707,101300,459701200,82300,82300,82300,82200,48
|
|
20230707,101200,455751800,82300,82300,82300,82300,10
|
|
20230707,101100,454928800,82300,82300,82300,82300,6
|
|
20230707,101000,454435000,82300,82300,82300,82300,0
|
|
20230707,100900,454435000,82300,82300,82300,82300,28
|
|
20230707,100800,452130600,82100,82100,82100,82000,122
|
|
20230707,100700,442114600,82100,82100,82100,82100,28
|
|
20230707,100600,439815800,82000,82000,82000,82000,32
|
|
20230707,100500,437191800,82100,82200,82300,82000,29
|
|
20230707,100400,434811500,82300,82200,82300,82100,143
|
|
20230707,100300,423069800,82100,82100,82100,82100,40
|
|
20230707,100200,419785800,82300,82300,82300,82300,3
|
|
20230707,100100,419538900,82200,82300,82300,82200,156
|
|
20230707,100000,406702400,82400,82400,82500,82400,17
|
|
20230707,095900,405301400,82400,82400,82400,82400,45
|
|
20230707,095800,401593400,82400,82400,82400,82400,1
|
|
20230707,095700,401511000,82500,82600,82600,82500,66
|
|
20230707,095600,396065900,82600,82600,82600,82600,12
|
|
20230707,095500,395074700,82600,82500,82600,82500,29
|
|
20230707,095400,392679800,82600,82600,82600,82600,5
|
|
20230707,095300,392266800,82600,82600,82600,82600,6
|
|
20230707,095200,391771200,82800,82800,82800,82800,0
|
|
20230707,095100,391771200,82800,82600,82800,82600,8
|
|
20230707,095000,391110200,82600,82600,82600,82600,14
|
|
20230707,094900,389953800,82600,82600,82600,82600,1
|
|
20230707,094800,389871200,82600,82600,82600,82600,0
|
|
20230707,094700,389871200,82600,82500,82600,82500,14
|
|
20230707,094600,388716000,82500,82500,82500,82500,11
|
|
20230707,094500,387808500,82500,82500,82500,82500,0
|
|
20230707,094400,387808500,82500,82600,82600,82500,2
|
|
20230707,094300,387643400,82500,82500,82500,82500,10
|
|
20230707,094200,386818400,82800,82500,82800,82200,293
|
|
20230707,094100,362592700,82500,82300,82500,82300,205
|
|
20230707,094000,345721000,82300,82400,82400,82300,14
|
|
20230707,093900,344568400,82400,82700,82700,82400,97
|
|
20230707,093800,336570800,82700,82700,82700,82700,21
|
|
20230707,093700,334834100,82800,82800,82800,82800,14
|
|
20230707,093600,333674900,82800,82800,82800,82800,28
|
|
20230707,093500,331356500,82800,82800,82800,82800,10
|
|
20230707,093400,330528500,82800,82800,82800,82800,30
|
|
20230707,093300,328044500,82800,82700,82800,82700,51
|
|
20230707,093200,323821800,82400,82400,82400,82400,3
|
|
20230707,093100,323574600,82400,82400,82400,82400,0
|
|
20230707,093000,323574600,82400,82700,82700,82400,232
|
|
20230707,092900,304413400,82600,82600,82600,82600,10
|
|
20230707,092800,303587400,82700,82500,82700,82500,23
|
|
20230707,092700,301687700,82600,82400,82600,82400,3
|
|
20230707,092600,301440200,82600,82400,82600,82400,13
|
|
20230707,092500,300366600,82600,82100,82700,82100,206
|
|
20230707,092400,283403800,81900,81900,82100,81800,336
|
|
20230707,092300,255836900,81900,81900,82000,81900,94
|
|
20230707,092200,248137300,81800,81800,81800,81800,8
|
|
20230707,092100,247482900,81800,81900,81900,81800,321
|
|
20230707,092000,221210100,81900,81900,82000,81900,17
|
|
20230707,091900,219816600,81900,82000,82000,81900,88
|
|
20230707,091800,212609300,82000,82100,82100,82000,110
|
|
20230707,091700,203588900,82100,82100,82100,82100,76
|
|
20230707,091600,197349300,82100,82400,82400,82100,92
|
|
20230707,091500,189787500,82300,82400,82400,82300,20
|
|
20230707,091400,188140500,82500,82500,82500,82400,46
|
|
20230707,091300,184347100,82500,82700,82700,82500,152
|
|
20230707,091200,171794500,82800,82900,82900,82800,95
|
|
20230707,091100,163920700,82900,83000,83000,82800,125
|
|
20230707,091000,153547700,83000,83000,83000,83000,153
|
|
20230707,090900,140848700,82700,83000,83000,82700,125
|
|
20230707,090800,130490500,83000,83000,83000,83000,25
|
|
20230707,090700,128415500,83000,82700,83000,82700,45
|
|
20230707,090600,124685000,82700,82400,82700,82400,304
|
|
20230707,090500,99547400,82100,82100,82100,82100,11
|
|
20230707,090400,98644300,82100,82100,82100,81900,216
|
|
20230707,090300,80933100,81900,81800,82000,81800,288
|
|
20230707,090200,57372200,81800,82500,82700,81700,527
|
|
20230707,090100,14177200,82700,82900,82900,82500,44
|
|
20230707,090000,10539600,82700,83000,83000,82700,127
|