654 lines
37 KiB
CSV
654 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,195000,150783853100,95800,95800,95800,95800,0
|
|
20230720,194900,150783853100,95800,95800,95800,95800,0
|
|
20230720,194800,150783853100,95800,95800,95800,95800,0
|
|
20230720,194700,150783853100,95800,95800,95800,95800,0
|
|
20230720,194600,150783853100,95800,95800,95800,95800,0
|
|
20230720,194500,150783853100,95800,95800,95800,95800,0
|
|
20230720,194400,150783853100,95800,95800,95800,95800,0
|
|
20230720,194300,150783853100,95800,95800,95800,95800,0
|
|
20230720,194200,150783853100,95800,95800,95800,95800,0
|
|
20230720,194100,150783853100,95800,95800,95800,95800,0
|
|
20230720,194000,150783853100,95800,95800,95800,95800,0
|
|
20230720,193900,150783853100,95800,95800,95800,95800,0
|
|
20230720,193800,150783853100,95800,95800,95800,95800,0
|
|
20230720,193700,150783853100,95800,95800,95800,95800,0
|
|
20230720,193600,150783853100,95800,95800,95800,95800,0
|
|
20230720,193500,150783853100,95800,95800,95800,95800,0
|
|
20230720,193400,150783853100,95800,95800,95800,95800,0
|
|
20230720,193300,150783853100,95800,95800,95800,95800,0
|
|
20230720,193200,150783853100,95800,95800,95800,95800,0
|
|
20230720,193100,150783853100,95800,95800,95800,95800,0
|
|
20230720,193000,150783853100,95800,95800,95800,95800,0
|
|
20230720,192900,150783853100,95800,95800,95800,95800,0
|
|
20230720,192800,150783853100,95800,95800,95800,95800,0
|
|
20230720,192700,150783853100,95800,95800,95800,95800,0
|
|
20230720,192600,150783853100,95800,95800,95800,95800,0
|
|
20230720,192500,150783853100,95800,95800,95800,95800,0
|
|
20230720,192400,150783853100,95800,95800,95800,95800,0
|
|
20230720,192300,150783853100,95800,95800,95800,95800,0
|
|
20230720,192200,150783853100,95800,95800,95800,95800,0
|
|
20230720,192100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,192000,150783853100,95800,95800,95800,95800,0
|
|
20230720,191900,150783853100,95800,95800,95800,95800,0
|
|
20230720,191800,150783853100,95800,95800,95800,95800,0
|
|
20230720,191700,150783853100,95800,95800,95800,95800,0
|
|
20230720,191600,150783853100,95800,95800,95800,95800,0
|
|
20230720,191500,150783853100,95800,95800,95800,95800,0
|
|
20230720,191400,150783853100,95800,95800,95800,95800,0
|
|
20230720,191300,150783853100,95800,95800,95800,95800,0
|
|
20230720,191200,150783853100,95800,95800,95800,95800,0
|
|
20230720,191100,150783853100,95800,95800,95800,95800,0
|
|
20230720,191000,150783853100,95800,95800,95800,95800,0
|
|
20230720,190900,150783853100,95800,95800,95800,95800,0
|
|
20230720,190800,150783853100,95800,95800,95800,95800,0
|
|
20230720,190700,150783853100,95800,95800,95800,95800,0
|
|
20230720,190600,150783853100,95800,95800,95800,95800,0
|
|
20230720,190500,150783853100,95800,95800,95800,95800,0
|
|
20230720,190400,150783853100,95800,95800,95800,95800,0
|
|
20230720,190300,150783853100,95800,95800,95800,95800,0
|
|
20230720,190200,150783853100,95800,95800,95800,95800,0
|
|
20230720,190100,150783853100,95800,95800,95800,95800,0
|
|
20230720,190000,150783853100,95800,95800,95800,95800,0
|
|
20230720,185900,150783853100,95800,95800,95800,95800,0
|
|
20230720,185800,150783853100,95800,95800,95800,95800,0
|
|
20230720,185700,150783853100,95800,95800,95800,95800,0
|
|
20230720,185600,150783853100,95800,95800,95800,95800,0
|
|
20230720,185500,150783853100,95800,95800,95800,95800,0
|
|
20230720,185400,150783853100,95800,95800,95800,95800,0
|
|
20230720,185300,150783853100,95800,95800,95800,95800,0
|
|
20230720,185200,150783853100,95800,95800,95800,95800,0
|
|
20230720,185100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,185000,150783853100,95800,95800,95800,95800,0
|
|
20230720,184900,150783853100,95800,95800,95800,95800,0
|
|
20230720,184800,150783853100,95800,95800,95800,95800,0
|
|
20230720,184700,150783853100,95800,95800,95800,95800,0
|
|
20230720,184600,150783853100,95800,95800,95800,95800,0
|
|
20230720,184500,150783853100,95800,95800,95800,95800,0
|
|
20230720,184400,150783853100,95800,95800,95800,95800,0
|
|
20230720,184300,150783853100,95800,95800,95800,95800,0
|
|
20230720,184200,150783853100,95800,95800,95800,95800,0
|
|
20230720,184100,150783853100,95800,95800,95800,95800,0
|
|
20230720,184000,150783853100,95800,95800,95800,95800,0
|
|
20230720,183900,150783853100,95800,95800,95800,95800,0
|
|
20230720,183800,150783853100,95800,95800,95800,95800,0
|
|
20230720,183700,150783853100,95800,95800,95800,95800,0
|
|
20230720,183600,150783853100,95800,95800,95800,95800,0
|
|
20230720,183500,150783853100,95800,95800,95800,95800,0
|
|
20230720,183400,150783853100,95800,95800,95800,95800,0
|
|
20230720,183300,150783853100,95800,95800,95800,95800,0
|
|
20230720,183200,150783853100,95800,95800,95800,95800,0
|
|
20230720,183100,150783853100,95800,95800,95800,95800,0
|
|
20230720,183000,150783853100,95800,95800,95800,95800,0
|
|
20230720,182900,150783853100,95800,95800,95800,95800,0
|
|
20230720,182800,150783853100,95800,95800,95800,95800,0
|
|
20230720,182700,150783853100,95800,95800,95800,95800,0
|
|
20230720,182600,150783853100,95800,95800,95800,95800,0
|
|
20230720,182500,150783853100,95800,95800,95800,95800,0
|
|
20230720,182400,150783853100,95800,95800,95800,95800,0
|
|
20230720,182300,150783853100,95800,95800,95800,95800,0
|
|
20230720,182200,150783853100,95800,95800,95800,95800,0
|
|
20230720,182100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,182000,150783853100,95800,95800,95800,95800,0
|
|
20230720,181900,150783853100,95800,95800,95800,95800,0
|
|
20230720,181800,150783853100,95800,95800,95800,95800,0
|
|
20230720,181700,150783853100,95800,95800,95800,95800,0
|
|
20230720,181600,150783853100,95800,95800,95800,95800,0
|
|
20230720,181500,150783853100,95800,95800,95800,95800,0
|
|
20230720,181400,150783853100,95800,95800,95800,95800,0
|
|
20230720,181300,150783853100,95800,95800,95800,95800,0
|
|
20230720,181200,150783853100,95800,95800,95800,95800,0
|
|
20230720,181100,150783853100,95800,95800,95800,95800,0
|
|
20230720,181000,150783853100,95800,95800,95800,95800,0
|
|
20230720,180900,150783853100,95800,95800,95800,95800,0
|
|
20230720,180800,150783853100,95800,95800,95800,95800,0
|
|
20230720,180700,150783853100,95800,95800,95800,95800,0
|
|
20230720,180600,150783853100,95800,95800,95800,95800,0
|
|
20230720,180500,150783853100,95800,95800,95800,95800,0
|
|
20230720,180400,150783853100,95800,95800,95800,95800,0
|
|
20230720,180300,150783853100,95800,95800,95800,95800,0
|
|
20230720,180200,150783853100,95800,95800,95800,95800,0
|
|
20230720,180100,150783853100,95800,95800,95800,95800,0
|
|
20230720,180000,150783853100,95800,95800,95800,95800,0
|
|
20230720,175900,150783853100,95800,95800,95800,95800,0
|
|
20230720,175800,150783853100,95800,95800,95800,95800,0
|
|
20230720,175700,150783853100,95800,95800,95800,95800,0
|
|
20230720,175600,150783853100,95800,95800,95800,95800,0
|
|
20230720,175500,150783853100,95800,95800,95800,95800,0
|
|
20230720,175400,150783853100,95800,95800,95800,95800,0
|
|
20230720,175300,150783853100,95800,95800,95800,95800,0
|
|
20230720,175200,150783853100,95800,95800,95800,95800,0
|
|
20230720,175100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,175000,150783853100,95800,95800,95800,95800,0
|
|
20230720,174900,150783853100,95800,95800,95800,95800,0
|
|
20230720,174800,150783853100,95800,95800,95800,95800,0
|
|
20230720,174700,150783853100,95800,95800,95800,95800,0
|
|
20230720,174600,150783853100,95800,95800,95800,95800,0
|
|
20230720,174500,150783853100,95800,95800,95800,95800,0
|
|
20230720,174400,150783853100,95800,95800,95800,95800,0
|
|
20230720,174300,150783853100,95800,95800,95800,95800,0
|
|
20230720,174200,150783853100,95800,95800,95800,95800,0
|
|
20230720,174100,150783853100,95800,95800,95800,95800,0
|
|
20230720,174000,150783853100,95800,95800,95800,95800,0
|
|
20230720,173900,150783853100,95800,95800,95800,95800,0
|
|
20230720,173800,150783853100,95800,95800,95800,95800,0
|
|
20230720,173700,150783853100,95800,95800,95800,95800,0
|
|
20230720,173600,150783853100,95800,95800,95800,95800,0
|
|
20230720,173500,150783853100,95800,95800,95800,95800,0
|
|
20230720,173400,150783853100,95800,95800,95800,95800,0
|
|
20230720,173300,150783853100,95800,95800,95800,95800,0
|
|
20230720,173200,150783853100,95800,95800,95800,95800,0
|
|
20230720,173100,150783853100,95800,95800,95800,95800,0
|
|
20230720,173000,150783853100,95800,95800,95800,95800,0
|
|
20230720,172900,150783853100,95800,95800,95800,95800,0
|
|
20230720,172800,150783853100,95800,95800,95800,95800,0
|
|
20230720,172700,150783853100,95800,95800,95800,95800,0
|
|
20230720,172600,150783853100,95800,95800,95800,95800,0
|
|
20230720,172500,150783853100,95800,95800,95800,95800,0
|
|
20230720,172400,150783853100,95800,95800,95800,95800,0
|
|
20230720,172300,150783853100,95800,95800,95800,95800,0
|
|
20230720,172200,150783853100,95800,95800,95800,95800,0
|
|
20230720,172100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,172000,150783853100,95800,95800,95800,95800,0
|
|
20230720,171900,150783853100,95800,95800,95800,95800,0
|
|
20230720,171800,150783853100,95800,95800,95800,95800,0
|
|
20230720,171700,150783853100,95800,95800,95800,95800,0
|
|
20230720,171600,150783853100,95800,95800,95800,95800,0
|
|
20230720,171500,150783853100,95800,95800,95800,95800,0
|
|
20230720,171400,150783853100,95800,95800,95800,95800,0
|
|
20230720,171300,150783853100,95800,95800,95800,95800,0
|
|
20230720,171200,150783853100,95800,95800,95800,95800,0
|
|
20230720,171100,150783853100,95800,95800,95800,95800,0
|
|
20230720,171000,150783853100,95800,95800,95800,95800,0
|
|
20230720,170900,150783853100,95800,95800,95800,95800,0
|
|
20230720,170800,150783853100,95800,95800,95800,95800,0
|
|
20230720,170700,150783853100,95800,95800,95800,95800,0
|
|
20230720,170600,150783853100,95800,95800,95800,95800,0
|
|
20230720,170500,150783853100,95800,95800,95800,95800,0
|
|
20230720,170400,150783853100,95800,95800,95800,95800,0
|
|
20230720,170300,150783853100,95800,95800,95800,95800,0
|
|
20230720,170200,150783853100,95800,95800,95800,95800,0
|
|
20230720,170100,150783853100,95800,95800,95800,95800,0
|
|
20230720,170000,150783853100,95800,95800,95800,95800,0
|
|
20230720,165900,150783853100,95800,95800,95800,95800,0
|
|
20230720,165800,150783853100,95800,95800,95800,95800,0
|
|
20230720,165700,150783853100,95800,95800,95800,95800,0
|
|
20230720,165600,150783853100,95800,95800,95800,95800,0
|
|
20230720,165500,150783853100,95800,95800,95800,95800,0
|
|
20230720,165400,150783853100,95800,95800,95800,95800,0
|
|
20230720,165300,150783853100,95800,95800,95800,95800,0
|
|
20230720,165200,150783853100,95800,95800,95800,95800,0
|
|
20230720,165100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,165000,150783853100,95800,95800,95800,95800,0
|
|
20230720,164900,150783853100,95800,95800,95800,95800,0
|
|
20230720,164800,150783853100,95800,95800,95800,95800,0
|
|
20230720,164700,150783853100,95800,95800,95800,95800,0
|
|
20230720,164600,150783853100,95800,95800,95800,95800,0
|
|
20230720,164500,150783853100,95800,95800,95800,95800,0
|
|
20230720,164400,150783853100,95800,95800,95800,95800,0
|
|
20230720,164300,150783853100,95800,95800,95800,95800,0
|
|
20230720,164200,150783853100,95800,95800,95800,95800,0
|
|
20230720,164100,150783853100,95800,95800,95800,95800,0
|
|
20230720,164000,150783853100,95800,95800,95800,95800,0
|
|
20230720,163900,150783853100,95800,95800,95800,95800,0
|
|
20230720,163800,150783853100,95800,95800,95800,95800,0
|
|
20230720,163700,150783853100,95800,95800,95800,95800,0
|
|
20230720,163600,150783853100,95800,95800,95800,95800,0
|
|
20230720,163500,150783853100,95800,95800,95800,95800,0
|
|
20230720,163400,150783853100,95800,95800,95800,95800,0
|
|
20230720,163300,150783853100,95800,95800,95800,95800,0
|
|
20230720,163200,150783853100,95800,95800,95800,95800,0
|
|
20230720,163100,150783853100,95800,95800,95800,95800,0
|
|
20230720,163000,150783853100,95800,95800,95800,95800,0
|
|
20230720,162900,150783853100,95800,95800,95800,95800,0
|
|
20230720,162800,150783853100,95800,95800,95800,95800,0
|
|
20230720,162700,150783853100,95800,95800,95800,95800,0
|
|
20230720,162600,150783853100,95800,95800,95800,95800,0
|
|
20230720,162500,150783853100,95800,95800,95800,95800,0
|
|
20230720,162400,150783853100,95800,95800,95800,95800,0
|
|
20230720,162300,150783853100,95800,95800,95800,95800,0
|
|
20230720,162200,150783853100,95800,95800,95800,95800,0
|
|
20230720,162100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,162000,150783853100,95800,95800,95800,95800,0
|
|
20230720,161900,150783853100,95800,95800,95800,95800,0
|
|
20230720,161800,150783853100,95800,95800,95800,95800,0
|
|
20230720,161700,150783853100,95800,95800,95800,95800,0
|
|
20230720,161600,150783853100,95800,95800,95800,95800,0
|
|
20230720,161500,150783853100,95800,95800,95800,95800,0
|
|
20230720,161400,150783853100,95800,95800,95800,95800,0
|
|
20230720,161300,150783853100,95800,95800,95800,95800,0
|
|
20230720,161200,150783853100,95800,95800,95800,95800,0
|
|
20230720,161100,150783853100,95800,95800,95800,95800,0
|
|
20230720,161000,150783853100,95800,95800,95800,95800,0
|
|
20230720,160900,150783853100,95800,95800,95800,95800,0
|
|
20230720,160800,150783853100,95800,95800,95800,95800,0
|
|
20230720,160700,150783853100,95800,95800,95800,95800,0
|
|
20230720,160600,150783853100,95800,95800,95800,95800,0
|
|
20230720,160500,150783853100,95800,95800,95800,95800,0
|
|
20230720,160400,150783853100,95800,95800,95800,95800,0
|
|
20230720,160300,150783853100,95800,95800,95800,95800,0
|
|
20230720,160200,150783853100,95800,95800,95800,95800,0
|
|
20230720,160100,150783853100,95800,95800,95800,95800,0
|
|
20230720,160000,150783853100,95800,95800,95800,95800,0
|
|
20230720,155900,150783853100,95800,95800,95800,95800,0
|
|
20230720,155800,150783853100,95800,95800,95800,95800,0
|
|
20230720,155700,150783853100,95800,95800,95800,95800,0
|
|
20230720,155600,150783853100,95800,95800,95800,95800,0
|
|
20230720,155500,150783853100,95800,95800,95800,95800,0
|
|
20230720,155400,150783853100,95800,95800,95800,95800,0
|
|
20230720,155300,150783853100,95800,95800,95800,95800,0
|
|
20230720,155200,150783853100,95800,95800,95800,95800,0
|
|
20230720,155100,150783853100,95800,95800,95800,95800,9070
|
|
20230720,155000,150783853100,95800,95800,95800,95800,0
|
|
20230720,154900,150783853100,95800,95800,95800,95800,0
|
|
20230720,154800,150783853100,95800,95800,95800,95800,0
|
|
20230720,154700,150783853100,95800,95800,95800,95800,0
|
|
20230720,154600,150783853100,95800,95800,95800,95800,0
|
|
20230720,154500,150783853100,95800,95800,95800,95800,0
|
|
20230720,154400,150783853100,95800,95800,95800,95800,0
|
|
20230720,154300,150783853100,95800,95800,95800,95800,0
|
|
20230720,154200,150783853100,95800,95800,95800,95800,0
|
|
20230720,154100,150783853100,95800,95800,95800,95800,0
|
|
20230720,154000,150783853100,95800,95800,95800,95800,0
|
|
20230720,153900,150783853100,95800,95800,95800,95800,0
|
|
20230720,153800,150783853100,95800,95800,95800,95800,0
|
|
20230720,153700,150783853100,95800,95800,95800,95800,0
|
|
20230720,153600,150783853100,95800,95800,95800,95800,0
|
|
20230720,153500,150783853100,95800,95800,95800,95800,0
|
|
20230720,153400,150783853100,95800,95800,95800,95800,0
|
|
20230720,153300,150783853100,95800,95800,95800,95800,0
|
|
20230720,153200,150783853100,95800,95800,95800,95800,0
|
|
20230720,153100,150783853100,95800,95800,95800,95800,0
|
|
20230720,153000,150783853100,95800,95800,95800,95800,9070
|
|
20230720,152900,149914947100,95900,95900,95900,95900,0
|
|
20230720,152800,149914947100,95900,95900,95900,95900,0
|
|
20230720,152700,149914947100,95900,95900,95900,95900,0
|
|
20230720,152600,149914947100,95900,95900,95900,95900,0
|
|
20230720,152500,149914947100,95900,95900,95900,95900,0
|
|
20230720,152400,149914947100,95900,95900,95900,95900,0
|
|
20230720,152300,149914947100,95900,95900,95900,95900,0
|
|
20230720,152200,149914947100,95900,95900,95900,95900,0
|
|
20230720,152100,149914947100,95900,95900,95900,95900,0
|
|
20230720,152000,149914947100,95900,95900,95900,95900,0
|
|
20230720,151900,149914947100,95900,96300,96300,95800,2854
|
|
20230720,151800,149641077400,96200,96300,96400,96100,1022
|
|
20230720,151700,149542678200,96300,96000,96300,95900,983
|
|
20230720,151600,149448209100,95900,96000,96100,95900,595
|
|
20230720,151500,149391079800,96100,96100,96100,96000,486
|
|
20230720,151400,149344408900,96100,96100,96200,96000,1035
|
|
20230720,151300,149244933400,96000,96200,96200,96000,446
|
|
20230720,151200,149202059700,96100,96200,96400,96000,270
|
|
20230720,151100,149176094000,96400,96400,96700,95800,3209
|
|
20230720,151000,148867811300,96500,96500,96500,96100,1275
|
|
20230720,150900,148744974300,96000,96500,96600,96000,1546
|
|
20230720,150800,148596164300,96600,96500,96600,96500,587
|
|
20230720,150700,148539507200,96500,96600,96700,96500,741
|
|
20230720,150600,148467931400,96600,96600,96600,96500,365
|
|
20230720,150500,148432700300,96600,96600,96600,96500,252
|
|
20230720,150400,148408363400,96600,96700,96700,96600,121
|
|
20230720,150300,148396672300,96700,96600,96800,96500,1132
|
|
20230720,150200,148287205400,96600,96700,96800,96600,315
|
|
20230720,150100,148256742600,96700,96600,96800,96600,470
|
|
20230720,150000,148211294600,96500,96300,96600,96300,1051
|
|
20230720,145900,148109953000,96300,96100,96300,96000,722
|
|
20230720,145800,148040506100,96100,96000,96200,96000,735
|
|
20230720,145700,147969903600,96100,96200,96300,96000,1661
|
|
20230720,145600,147810278800,96200,96500,96500,96100,2074
|
|
20230720,145500,147610579400,96500,96500,96500,96500,379
|
|
20230720,145400,147574005900,96600,96500,96600,96500,280
|
|
20230720,145300,147546974100,96600,96600,96700,96500,1167
|
|
20230720,145200,147434287500,96600,96600,96700,96600,55
|
|
20230720,145100,147428973500,96700,96800,96800,96600,398
|
|
20230720,145000,147390511600,96800,96500,96800,96500,299
|
|
20230720,144900,147361633800,96700,96700,96800,96600,519
|
|
20230720,144800,147311460400,96700,96600,96800,96600,117
|
|
20230720,144700,147300140200,96800,96700,96800,96600,758
|
|
20230720,144600,147226864800,96700,96800,96800,96700,333
|
|
20230720,144500,147194631500,96800,96700,96800,96700,226
|
|
20230720,144400,147172763400,96800,96900,96900,96700,270
|
|
20230720,144300,147146628700,96900,96900,96900,96800,235
|
|
20230720,144200,147123870000,96900,97200,97200,96900,651
|
|
20230720,144100,147060709200,97200,96900,97200,96900,1147
|
|
20230720,144000,146949413700,96900,96600,96900,96600,306
|
|
20230720,143900,146919805600,96600,96600,96700,96600,119
|
|
20230720,143800,146908305000,96500,96600,96800,96500,421
|
|
20230720,143700,146867625900,96700,96800,96800,96700,160
|
|
20230720,143600,146852152800,96700,96800,96800,96700,145
|
|
20230720,143500,146838128000,96800,96700,96800,96600,606
|
|
20230720,143400,146779507500,96700,96700,96700,96600,498
|
|
20230720,143300,146731362400,96700,96600,96800,96600,301
|
|
20230720,143200,146702260800,96600,96500,96900,96500,366
|
|
20230720,143100,146666852800,96500,96500,96700,96400,304
|
|
20230720,143000,146637531000,96400,96800,96900,96400,838
|
|
20230720,142900,146556484600,96900,96700,96900,96600,557
|
|
20230720,142800,146502580900,96700,96500,96700,96500,204
|
|
20230720,142700,146482877000,96500,96500,96600,96500,324
|
|
20230720,142600,146451599900,96400,96400,96500,96400,289
|
|
20230720,142500,146423722000,96400,96400,96400,96200,285
|
|
20230720,142400,146396269100,96300,96400,96500,96300,257
|
|
20230720,142300,146371505700,96500,96200,96500,96200,524
|
|
20230720,142200,146321011200,96200,96200,96200,96000,397
|
|
20230720,142100,146282838800,96200,96100,96200,96100,192
|
|
20230720,142000,146264386900,96100,96100,96200,96000,549
|
|
20230720,141900,146211627400,96100,96200,96200,96100,414
|
|
20230720,141800,146171839200,96200,96300,96300,96100,305
|
|
20230720,141700,146142493000,96200,96100,96300,96100,195
|
|
20230720,141600,146123748700,96400,96100,96400,96000,1205
|
|
20230720,141500,146007899900,96200,96300,96300,96100,830
|
|
20230720,141400,145928025800,96200,96200,96300,96200,526
|
|
20230720,141300,145877403600,96100,95900,96100,95800,669
|
|
20230720,141200,145813181000,95800,95600,95900,95600,915
|
|
20230720,141100,145725613500,95600,96000,96000,95600,2628
|
|
20230720,141000,145473740400,96000,96200,96200,96000,1604
|
|
20230720,140900,145319582300,96200,96600,96600,96200,714
|
|
20230720,140800,145250820900,96500,96500,96600,96400,481
|
|
20230720,140700,145204405600,96500,96600,96700,96500,912
|
|
20230720,140600,145116361600,96600,96700,96700,96600,498
|
|
20230720,140500,145068246800,96600,96800,96800,96600,410
|
|
20230720,140400,145028589300,96800,96700,96800,96700,518
|
|
20230720,140300,144978493300,96700,96700,96800,96700,425
|
|
20230720,140200,144937356600,96700,96800,96800,96600,509
|
|
20230720,140100,144888167800,96800,96600,96800,96600,545
|
|
20230720,140000,144835480100,96700,96900,96900,96600,484
|
|
20230720,135900,144788611200,96900,96800,97000,96800,673
|
|
20230720,135800,144723409500,96800,96500,96800,96500,214
|
|
20230720,135700,144702727800,96500,96400,96600,96300,1731
|
|
20230720,135600,144535885000,96400,96000,96500,96000,754
|
|
20230720,135500,144463346000,96000,96600,96600,96000,3002
|
|
20230720,135400,144174703400,96600,96500,96800,96400,721
|
|
20230720,135300,144105088400,96500,96800,96800,96500,763
|
|
20230720,135200,144031350600,96800,96500,96800,96400,439
|
|
20230720,135100,143988943500,96400,96800,97000,96400,1179
|
|
20230720,135000,143874899200,96900,96500,96900,96400,1580
|
|
20230720,134900,143722197100,96500,96400,96500,96300,976
|
|
20230720,134800,143628102700,96400,96500,96600,96400,734
|
|
20230720,134700,143557298700,96500,96200,96500,96000,2323
|
|
20230720,134600,143333699300,96100,96500,96500,96100,2191
|
|
20230720,134500,143122897000,96500,96800,96900,96500,1280
|
|
20230720,134400,142999215800,96900,96900,97000,96700,491
|
|
20230720,134300,142951639400,97100,97200,97200,96900,1521
|
|
20230720,134200,142803904600,97200,96900,97300,96800,2167
|
|
20230720,134100,142593556100,96900,96400,96900,96100,3261
|
|
20230720,134000,142279418000,96500,97300,97300,96400,6452
|
|
20230720,133900,141653649100,97400,97800,97900,97400,2072
|
|
20230720,133800,141451435600,97900,97900,97900,97800,577
|
|
20230720,133700,141394957100,97900,97700,97900,97700,292
|
|
20230720,133600,141366394800,97600,97600,97700,97500,1293
|
|
20230720,133500,141240252700,97700,97800,97900,97600,468
|
|
20230720,133400,141194526700,97700,97500,97800,97500,1117
|
|
20230720,133300,141085461200,97600,98300,98300,97500,2439
|
|
20230720,133200,140846558600,98200,98200,98300,98000,748
|
|
20230720,133100,140773128600,98200,98200,98300,98000,1892
|
|
20230720,133000,140587297200,98200,97500,98200,97500,2850
|
|
20230720,132900,140308516500,97500,97700,97700,97300,3193
|
|
20230720,132800,139997432800,97600,97600,97700,97500,1178
|
|
20230720,132700,139882518400,97600,97600,97700,97500,1841
|
|
20230720,132600,139702907900,97600,97700,97800,97600,3155
|
|
20230720,132500,139394718200,97800,98100,98100,97400,6109
|
|
20230720,132400,138797893300,98100,98400,98400,98000,4085
|
|
20230720,132300,138396795600,98400,98100,98400,98000,3164
|
|
20230720,132200,138086187300,98100,98900,98900,98100,7141
|
|
20230720,132100,137383086900,99000,99200,99300,98700,4971
|
|
20230720,132000,136890783800,99300,99800,99900,99200,6982
|
|
20230720,131900,136195378800,99900,100100,100100,99800,4774
|
|
20230720,131800,135718167600,100000,100200,100300,100000,2630
|
|
20230720,131700,135454805000,100200,100300,100400,100200,450
|
|
20230720,131600,135409702200,100300,100300,100500,100300,372
|
|
20230720,131500,135372377600,100400,100200,100500,100200,412
|
|
20230720,131400,135331056000,100200,100200,100300,100200,607
|
|
20230720,131300,135270223700,100200,100300,100300,100200,840
|
|
20230720,131200,135186024200,100300,100300,100500,100300,764
|
|
20230720,131100,135109387100,100300,100300,100500,100300,979
|
|
20230720,131000,135011160000,100300,100400,100400,100300,287
|
|
20230720,130900,134982372200,100300,100300,100400,100300,279
|
|
20230720,130800,134954385700,100300,100200,100400,100200,443
|
|
20230720,130700,134909955200,100200,100100,100200,100100,1085
|
|
20230720,130600,134801293600,100100,100200,100300,100100,981
|
|
20230720,130500,134702994700,100200,100200,100300,100100,1218
|
|
20230720,130400,134580987300,100200,100400,100400,100200,2030
|
|
20230720,130300,134377487700,100400,100700,100700,100300,5017
|
|
20230720,130200,133873399700,100700,100700,100800,100700,919
|
|
20230720,130100,133780855600,100700,100800,100800,100700,321
|
|
20230720,130000,133748518000,100800,100700,100800,100700,77
|
|
20230720,125900,133740757000,100700,100900,100900,100700,870
|
|
20230720,125800,133653133200,100800,100800,100900,100700,124
|
|
20230720,125700,133640633100,100800,100800,100900,100800,109
|
|
20230720,125600,133629645400,100800,100800,100800,100700,1070
|
|
20230720,125500,133521860400,100800,100800,100900,100800,238
|
|
20230720,125400,133497869000,100800,100800,100900,100700,231
|
|
20230720,125300,133474585300,100900,100700,100900,100700,1175
|
|
20230720,125200,133356239700,100700,100900,100900,100700,403
|
|
20230720,125100,133315620000,100900,100900,101000,100800,162
|
|
20230720,125000,133299283700,100900,100900,100900,100800,307
|
|
20230720,124900,133268307500,101000,100900,101000,100900,117
|
|
20230720,124800,133256495900,101100,101000,101200,100800,500
|
|
20230720,124700,133206042900,100900,100900,101100,100800,571
|
|
20230720,124600,133148463100,100900,101000,101100,100900,198
|
|
20230720,124500,133128459800,101000,100900,101000,100700,415
|
|
20230720,124400,133086630400,100800,100800,100900,100800,188
|
|
20230720,124300,133067677600,100800,100800,100900,100800,273
|
|
20230720,124200,133040154700,100800,100800,100800,100800,181
|
|
20230720,124100,133021909900,100800,100900,100900,100700,830
|
|
20230720,124000,132938237500,100800,100900,100900,100800,302
|
|
20230720,123900,132907791900,100800,100900,100900,100800,530
|
|
20230720,123800,132854364100,100900,101000,101000,100800,168
|
|
20230720,123700,132837414400,100900,100900,101000,100800,593
|
|
20230720,123600,132777581800,100900,101000,101000,100900,192
|
|
20230720,123500,132758193600,100900,100900,101200,100800,342
|
|
20230720,123400,132723671000,100900,100700,101000,100700,551
|
|
20230720,123300,132668100400,100700,100900,100900,100700,2189
|
|
20230720,123200,132447540300,101000,101000,101100,100900,706
|
|
20230720,123100,132376233400,101000,101000,101100,101000,1909
|
|
20230720,123000,132183417300,101000,101100,101100,101000,128
|
|
20230720,122900,132170483900,101000,101100,101100,101000,296
|
|
20230720,122800,132140573000,101100,101100,101200,101000,233
|
|
20230720,122700,132117018600,101100,101100,101100,101000,227
|
|
20230720,122600,132094082700,101100,101100,101100,101000,351
|
|
20230720,122500,132058607800,101100,101100,101200,101000,625
|
|
20230720,122400,131995447800,101200,101100,101200,101100,244
|
|
20230720,122300,131970767800,101200,101200,101300,101100,62
|
|
20230720,122200,131964491400,101300,101300,101400,101000,2102
|
|
20230720,122100,131752133400,101300,101300,101400,101300,109
|
|
20230720,122000,131741087200,101400,101400,101500,101300,247
|
|
20230720,121900,131716043200,101400,101400,101500,101100,377
|
|
20230720,121800,131677851200,101400,101100,101400,101000,641
|
|
20230720,121700,131613027700,101100,101200,101200,101100,127
|
|
20230720,121600,131600181100,101200,101400,101500,101100,902
|
|
20230720,121500,131508903100,101400,101500,101500,101400,101
|
|
20230720,121400,131498656100,101600,101600,101600,101400,530
|
|
20230720,121300,131444859900,101600,101400,101600,101400,233
|
|
20230720,121200,131421214800,101500,101200,101500,101200,277
|
|
20230720,121100,131393153900,101200,101200,101500,101000,598
|
|
20230720,121000,131332597800,101200,101000,101300,101000,165
|
|
20230720,120900,131315931100,101000,101400,101500,101000,1024
|
|
20230720,120800,131212398000,101400,101400,101500,101300,461
|
|
20230720,120700,131165668700,101400,101400,101500,101300,216
|
|
20230720,120600,131143764100,101400,101500,101600,101400,392
|
|
20230720,120500,131103983900,101600,101700,101700,101500,617
|
|
20230720,120400,131041268100,101700,101600,101700,101600,177
|
|
20230720,120300,131023278300,101700,101600,101900,101500,539
|
|
20230720,120200,130968457400,101500,101500,101600,101400,265
|
|
20230720,120100,130941555700,101500,101500,101500,101300,138
|
|
20230720,120000,130927560100,101500,101200,101500,101200,442
|
|
20230720,115900,130882778500,101200,101300,101300,101200,759
|
|
20230720,115800,130805948200,101300,101000,101300,100900,356
|
|
20230720,115700,130769934700,101000,100800,101200,100800,159
|
|
20230720,115600,130753883500,100800,100900,101200,100800,159
|
|
20230720,115500,130737847000,100800,101000,101200,100800,285
|
|
20230720,115400,130709088100,101000,101300,101300,100800,533
|
|
20230720,115300,130655245800,101200,101100,101400,101100,396
|
|
20230720,115200,130615163200,101200,101000,101200,100900,272
|
|
20230720,115100,130587680000,101000,100700,101000,100700,380
|
|
20230720,115000,130549374300,100800,100900,100900,100700,1353
|
|
20230720,114900,130413089500,100800,101100,101100,100800,909
|
|
20230720,114800,130321390100,101100,101400,101500,101100,390
|
|
20230720,114700,130281897700,101400,101500,101500,101200,503
|
|
20230720,114600,130230926200,101700,101400,101700,101300,424
|
|
20230720,114500,130187918100,101400,101600,101600,101400,522
|
|
20230720,114400,130134932900,101500,101600,101700,101500,472
|
|
20230720,114300,130086979700,101700,101600,101700,101500,268
|
|
20230720,114200,130059743000,101600,101700,101700,101600,677
|
|
20230720,114100,129990951200,101700,101800,101800,101700,428
|
|
20230720,114000,129947411800,101800,101900,102000,101800,492
|
|
20230720,113900,129897309900,101900,102000,102200,101900,664
|
|
20230720,113800,129829554500,102000,101900,102100,101800,1783
|
|
20230720,113700,129647855100,102000,101800,102000,101700,669
|
|
20230720,113600,129579718600,101800,102000,102000,101700,238
|
|
20230720,113500,129555484800,102000,101700,102000,101700,950
|
|
20230720,113400,129458844800,101600,101500,101700,101400,498
|
|
20230720,113300,129408240500,101500,101600,101700,101300,700
|
|
20230720,113200,129337244200,101700,102000,102200,101600,1840
|
|
20230720,113100,129149615600,102000,101700,102100,101700,3548
|
|
20230720,113000,128787928700,101600,101400,101700,101400,390
|
|
20230720,112900,128748322900,101600,101400,101600,101300,1253
|
|
20230720,112800,128621183300,101300,101200,101400,101200,227
|
|
20230720,112700,128598187700,101300,101200,101300,101200,268
|
|
20230720,112600,128571057600,101200,101100,101300,101100,140
|
|
20230720,112500,128556897000,101100,101000,101200,101000,574
|
|
20230720,112400,128498874300,101200,100800,101200,100800,496
|
|
20230720,112300,128448807100,100600,100800,100900,100600,1819
|
|
20230720,112200,128265668100,100800,100600,100800,100600,673
|
|
20230720,112100,128197901900,100700,100800,100800,100600,643
|
|
20230720,112000,128133200800,100700,100800,100900,100600,710
|
|
20230720,111900,128061687000,100800,100700,100900,100700,904
|
|
20230720,111800,127970591400,100800,100700,100800,100700,719
|
|
20230720,111700,127898169400,100700,100800,100900,100700,294
|
|
20230720,111600,127868544800,100800,101000,101000,100700,932
|
|
20230720,111500,127774596700,101000,101200,101200,100900,886
|
|
20230720,111400,127685074200,101200,101100,101300,101100,261
|
|
20230720,111300,127658663200,101100,101100,101200,101100,432
|
|
20230720,111200,127614966900,101100,101200,101300,101100,776
|
|
20230720,111100,127536481200,101200,101400,101500,101200,1029
|
|
20230720,111000,127432201900,101400,101600,101700,101400,918
|
|
20230720,110900,127338987200,101600,101800,101800,101600,1301
|
|
20230720,110800,127206648100,101800,101400,101800,101300,1057
|
|
20230720,110700,127099199600,101400,101200,101400,101200,827
|
|
20230720,110600,127015414200,101200,100900,101200,100900,788
|
|
20230720,110500,126935751200,100900,100900,101100,100800,586
|
|
20230720,110400,126876631300,100800,100900,101100,100800,714
|
|
20230720,110300,126804577100,101000,101100,101500,100800,941
|
|
20230720,110200,126709458800,101100,100500,101200,100500,2631
|
|
20230720,110100,126444265500,100500,100600,100700,100500,1643
|
|
20230720,110000,126279065800,100600,100600,100600,100500,1598
|
|
20230720,105900,126118438400,100600,100600,100900,100600,1849
|
|
20230720,105800,125932276700,100700,100500,100800,100400,3091
|
|
20230720,105700,125621617000,100500,100700,100800,100400,4634
|
|
20230720,105600,125155824200,100900,101200,101300,100600,7627
|
|
20230720,105500,124385896400,101200,101800,101800,101200,4790
|
|
20230720,105400,123900056600,101800,101800,101900,101700,652
|
|
20230720,105300,123833713900,101700,101600,101800,101600,735
|
|
20230720,105200,123758915200,101700,101500,101700,101400,1246
|
|
20230720,105100,123632310600,101500,101400,101500,101300,667
|
|
20230720,105000,123564679500,101300,101300,101400,101300,1912
|
|
20230720,104900,123370898800,101400,101400,101400,101300,1765
|
|
20230720,104800,123192036300,101300,101400,101500,101300,2333
|
|
20230720,104700,122955646300,101500,101300,101600,101200,3056
|
|
20230720,104600,122645915300,101300,101800,101900,101300,6070
|
|
20230720,104500,122029543000,101900,102100,102200,101800,3217
|
|
20230720,104400,121701569400,102100,102000,102200,102000,2526
|
|
20230720,104300,121443847300,102000,102300,102400,102000,1779
|
|
20230720,104200,121262102500,102300,102300,102400,102100,2652
|
|
20230720,104100,120991083600,102300,102400,102600,102300,2481
|
|
20230720,104000,120737180300,102500,102500,102500,102200,2432
|
|
20230720,103900,120488279600,102500,103000,103100,102400,4454
|
|
20230720,103800,120030993000,103000,102900,103100,102900,930
|
|
20230720,103700,119935186500,102900,103000,103100,102800,2048
|
|
20230720,103600,119724406800,103000,103400,103500,103000,2834
|
|
20230720,103500,119432191500,103400,103500,103700,103300,1483
|
|
20230720,103400,119278865000,103700,103900,103900,103300,2570
|
|
20230720,103300,119012652600,103800,104400,104500,103700,4434
|
|
20230720,103200,118551024500,104500,104000,104800,104000,6799
|
|
20230720,103100,117841234100,104000,104000,104000,103800,1817
|
|
20230720,103000,117652456400,104000,103800,104400,103800,6204
|
|
20230720,102900,117006381900,103800,103700,103800,103400,2257
|
|
20230720,102800,116772430300,103800,103100,103800,103000,2355
|
|
20230720,102700,116528886300,103000,103400,103400,103000,1150
|
|
20230720,102600,116410281800,103300,103300,103500,103300,628
|
|
20230720,102500,116345342200,103400,103100,103400,103000,3354
|
|
20230720,102400,115999554400,103000,103000,103100,103000,688
|
|
20230720,102300,115928659300,103100,103100,103200,103000,1722
|
|
20230720,102200,115751231500,103100,103100,103300,103000,1923
|
|
20230720,102100,115553044600,103200,103100,103300,103100,574
|
|
20230720,102000,115493818800,103000,103400,103400,103000,1061
|
|
20230720,101900,115384389100,103300,103500,103700,103300,1014
|
|
20230720,101800,115279521400,103500,103900,103900,103400,1166
|
|
20230720,101700,115158775100,103900,103800,104000,103700,1362
|
|
20230720,101600,115017361800,103700,103200,103900,103200,1890
|
|
20230720,101500,114821563000,103200,103100,103200,102700,2095
|
|
20230720,101400,114605849400,103100,103300,103400,102900,2172
|
|
20230720,101300,114381888500,103300,103800,104000,103300,2816
|
|
20230720,101200,114090148200,103800,103900,104200,103800,4184
|
|
20230720,101100,113654800700,103900,103700,104400,103300,10606
|
|
20230720,101000,112551291900,103600,103200,103800,103100,6430
|
|
20230720,100900,111885271000,103100,102800,103200,102600,3149
|
|
20230720,100800,111560944900,102800,102100,102800,102000,2286
|
|
20230720,100700,111326945700,102100,101800,102400,101700,3630
|
|
20230720,100600,110956837800,101900,102200,102200,101800,1912
|
|
20230720,100500,110761827500,102100,102100,102200,102000,2001
|
|
20230720,100400,110557546000,102000,102200,102200,102000,1257
|
|
20230720,100300,110429260900,102200,101600,102200,101600,2246
|
|
20230720,100200,110200513900,101700,102000,102000,101600,4252
|
|
20230720,100100,109767714200,102000,102400,102400,102000,1189
|
|
20230720,100000,109646330600,102300,102100,102700,102100,1895
|
|
20230720,095900,109452128300,102200,102300,102400,101900,3229
|
|
20230720,095800,109122712300,102300,102600,102700,102200,2226
|
|
20230720,095700,108894754000,102600,102300,102600,102000,3021
|
|
20230720,095600,108586122200,102300,102200,102500,102100,4441
|
|
20230720,095500,108132477600,102200,102600,102700,102100,2989
|
|
20230720,095400,107826609500,102700,102600,102800,102500,1884
|
|
20230720,095300,107633435400,102500,103100,103200,102500,5878
|
|
20230720,095200,107028233800,103100,103400,103500,103000,2145
|
|
20230720,095100,106806920800,103400,103900,103900,103400,4618
|
|
20230720,095000,106328361600,103800,104200,104400,103600,4308
|
|
20230720,094900,105879878100,104200,103200,104300,103000,6898
|
|
20230720,094800,105163656700,103200,103500,103600,103100,3467
|
|
20230720,094700,104805296100,103500,103900,104200,103400,9151
|
|
20230720,094600,103855202600,103900,103600,104000,103300,6903
|
|
20230720,094500,103139330400,103500,102500,103600,102400,4270
|
|
20230720,094400,102699944200,102500,103200,103200,102500,4046
|
|
20230720,094300,102283922100,103100,103600,103600,102800,3746
|
|
20230720,094200,101897473900,103600,102600,103600,102500,7174
|
|
20230720,094100,101157056700,102700,102500,102800,102500,5157
|
|
20230720,094000,100627426800,102600,102000,102600,101900,3992
|
|
20230720,093900,100218919300,101900,101100,102100,101000,5219
|
|
20230720,093800,99689117700,101100,101800,101900,101000,11440
|
|
20230720,093700,98528708800,101800,102400,102600,101800,4142
|
|
20230720,093600,98105513100,102400,103400,103400,102400,9507
|
|
20230720,093500,97127233900,103300,102800,103400,102800,7938
|
|
20230720,093400,96308507800,102900,102400,103100,102100,9283
|
|
20230720,093300,95354485700,102400,102000,102400,101700,5430
|
|
20230720,093200,94801141000,102000,101900,102300,101700,5312
|
|
20230720,093100,94259515600,101900,102600,102600,101600,11048
|
|
20230720,093000,93132442100,102600,102700,103000,102200,6604
|
|
20230720,092900,92455069700,102700,102300,102700,101900,15216
|
|
20230720,092800,90899599200,102500,103300,103400,102100,16312
|
|
20230720,092700,89225785600,103200,103400,103500,102800,11705
|
|
20230720,092600,88018485900,103400,104200,104500,103100,18695
|
|
20230720,092500,86077303700,104200,105800,106000,103700,24808
|
|
20230720,092400,83480244000,105800,106800,107000,105800,7636
|
|
20230720,092300,82666196700,106800,105900,106800,105500,7843
|
|
20230720,092200,81834722200,106000,105400,106000,105300,6349
|
|
20230720,092100,81163389900,105400,106700,106900,105400,9046
|
|
20230720,092000,80201881500,106700,105400,107500,105300,19186
|
|
20230720,091900,78152301000,105400,105800,105800,105000,15599
|
|
20230720,091800,76509049700,105700,106600,106800,105600,19104
|
|
20230720,091700,74479410100,106600,107500,107600,106400,17807
|
|
20230720,091600,72576201700,107600,107600,108300,107000,20425
|
|
20230720,091500,70373950100,107400,107900,109400,107300,57686
|
|
20230720,091400,64109861200,108000,106500,108300,105600,28320
|
|
20230720,091300,61077146400,106400,107300,108300,105900,39058
|
|
20230720,091200,56880786000,107400,108400,108500,107100,36693
|
|
20230720,091100,52925622800,108400,104200,108500,104000,79501
|
|
20230720,091000,44420534600,104100,105100,105200,103700,24482
|
|
20230720,090900,41866428200,105100,105500,106800,104400,53219
|
|
20230720,090800,36245040300,105500,102500,105700,102400,71637
|
|
20230720,090700,28775467300,102600,102800,103200,101400,29730
|
|
20230720,090600,25723851000,102700,100700,102900,100200,26943
|
|
20230720,090500,22983980400,101100,102200,102200,100700,21034
|
|
20230720,090400,20849499700,102200,103100,103200,102100,24424
|
|
20230720,090300,18345520900,103100,103900,104300,101600,50915
|
|
20230720,090200,13115976400,103700,99800,104300,99500,129171
|
|
20230720,090100,0,89500,89500,89500,89500,0
|
|
20230720,090000,0,89500,89500,89500,89500,0
|