639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,193500,23308971400,95600,95600,95600,95600,0
|
|
20230704,193400,23308971400,95600,95600,95600,95600,0
|
|
20230704,193300,23308971400,95600,95600,95600,95600,0
|
|
20230704,193200,23308971400,95600,95600,95600,95600,0
|
|
20230704,193100,23308971400,95600,95600,95600,95600,0
|
|
20230704,193000,23308971400,95600,95600,95600,95600,0
|
|
20230704,192900,23308971400,95600,95600,95600,95600,0
|
|
20230704,192800,23308971400,95600,95600,95600,95600,0
|
|
20230704,192700,23308971400,95600,95600,95600,95600,0
|
|
20230704,192600,23308971400,95600,95600,95600,95600,0
|
|
20230704,192500,23308971400,95600,95600,95600,95600,0
|
|
20230704,192400,23308971400,95600,95600,95600,95600,0
|
|
20230704,192300,23308971400,95600,95600,95600,95600,0
|
|
20230704,192200,23308971400,95600,95600,95600,95600,0
|
|
20230704,192100,23308971400,95600,95600,95600,95600,0
|
|
20230704,192000,23308971400,95600,95600,95600,95600,0
|
|
20230704,191900,23308971400,95600,95600,95600,95600,0
|
|
20230704,191800,23308971400,95600,95600,95600,95600,0
|
|
20230704,191700,23308971400,95600,95600,95600,95600,0
|
|
20230704,191600,23308971400,95600,95600,95600,95600,0
|
|
20230704,191500,23308971400,95600,95600,95600,95600,0
|
|
20230704,191400,23308971400,95600,95600,95600,95600,0
|
|
20230704,191300,23308971400,95600,95600,95600,95600,0
|
|
20230704,191200,23308971400,95600,95600,95600,95600,0
|
|
20230704,191100,23308971400,95600,95600,95600,95600,0
|
|
20230704,191000,23308971400,95600,95600,95600,95600,0
|
|
20230704,190900,23308971400,95600,95600,95600,95600,0
|
|
20230704,190800,23308971400,95600,95600,95600,95600,0
|
|
20230704,190700,23308971400,95600,95600,95600,95600,0
|
|
20230704,190600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,190500,23308971400,95600,95600,95600,95600,0
|
|
20230704,190400,23308971400,95600,95600,95600,95600,0
|
|
20230704,190300,23308971400,95600,95600,95600,95600,0
|
|
20230704,190200,23308971400,95600,95600,95600,95600,0
|
|
20230704,190100,23308971400,95600,95600,95600,95600,0
|
|
20230704,190000,23308971400,95600,95600,95600,95600,0
|
|
20230704,185900,23308971400,95600,95600,95600,95600,0
|
|
20230704,185800,23308971400,95600,95600,95600,95600,0
|
|
20230704,185700,23308971400,95600,95600,95600,95600,0
|
|
20230704,185600,23308971400,95600,95600,95600,95600,0
|
|
20230704,185500,23308971400,95600,95600,95600,95600,0
|
|
20230704,185400,23308971400,95600,95600,95600,95600,0
|
|
20230704,185300,23308971400,95600,95600,95600,95600,0
|
|
20230704,185200,23308971400,95600,95600,95600,95600,0
|
|
20230704,185100,23308971400,95600,95600,95600,95600,0
|
|
20230704,185000,23308971400,95600,95600,95600,95600,0
|
|
20230704,184900,23308971400,95600,95600,95600,95600,0
|
|
20230704,184800,23308971400,95600,95600,95600,95600,0
|
|
20230704,184700,23308971400,95600,95600,95600,95600,0
|
|
20230704,184600,23308971400,95600,95600,95600,95600,0
|
|
20230704,184500,23308971400,95600,95600,95600,95600,0
|
|
20230704,184400,23308971400,95600,95600,95600,95600,0
|
|
20230704,184300,23308971400,95600,95600,95600,95600,0
|
|
20230704,184200,23308971400,95600,95600,95600,95600,0
|
|
20230704,184100,23308971400,95600,95600,95600,95600,0
|
|
20230704,184000,23308971400,95600,95600,95600,95600,0
|
|
20230704,183900,23308971400,95600,95600,95600,95600,0
|
|
20230704,183800,23308971400,95600,95600,95600,95600,0
|
|
20230704,183700,23308971400,95600,95600,95600,95600,0
|
|
20230704,183600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,183500,23308971400,95600,95600,95600,95600,0
|
|
20230704,183400,23308971400,95600,95600,95600,95600,0
|
|
20230704,183300,23308971400,95600,95600,95600,95600,0
|
|
20230704,183200,23308971400,95600,95600,95600,95600,0
|
|
20230704,183100,23308971400,95600,95600,95600,95600,0
|
|
20230704,183000,23308971400,95600,95600,95600,95600,0
|
|
20230704,182900,23308971400,95600,95600,95600,95600,0
|
|
20230704,182800,23308971400,95600,95600,95600,95600,0
|
|
20230704,182700,23308971400,95600,95600,95600,95600,0
|
|
20230704,182600,23308971400,95600,95600,95600,95600,0
|
|
20230704,182500,23308971400,95600,95600,95600,95600,0
|
|
20230704,182400,23308971400,95600,95600,95600,95600,0
|
|
20230704,182300,23308971400,95600,95600,95600,95600,0
|
|
20230704,182200,23308971400,95600,95600,95600,95600,0
|
|
20230704,182100,23308971400,95600,95600,95600,95600,0
|
|
20230704,182000,23308971400,95600,95600,95600,95600,0
|
|
20230704,181900,23308971400,95600,95600,95600,95600,0
|
|
20230704,181800,23308971400,95600,95600,95600,95600,0
|
|
20230704,181700,23308971400,95600,95600,95600,95600,0
|
|
20230704,181600,23308971400,95600,95600,95600,95600,0
|
|
20230704,181500,23308971400,95600,95600,95600,95600,0
|
|
20230704,181400,23308971400,95600,95600,95600,95600,0
|
|
20230704,181300,23308971400,95600,95600,95600,95600,0
|
|
20230704,181200,23308971400,95600,95600,95600,95600,0
|
|
20230704,181100,23308971400,95600,95600,95600,95600,0
|
|
20230704,181000,23308971400,95600,95600,95600,95600,0
|
|
20230704,180900,23308971400,95600,95600,95600,95600,0
|
|
20230704,180800,23308971400,95600,95600,95600,95600,0
|
|
20230704,180700,23308971400,95600,95600,95600,95600,0
|
|
20230704,180600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,180500,23308971400,95600,95600,95600,95600,0
|
|
20230704,180400,23308971400,95600,95600,95600,95600,0
|
|
20230704,180300,23308971400,95600,95600,95600,95600,0
|
|
20230704,180200,23308971400,95600,95600,95600,95600,0
|
|
20230704,180100,23308971400,95600,95600,95600,95600,0
|
|
20230704,180000,23308971400,95600,95600,95600,95600,0
|
|
20230704,175900,23308971400,95600,95600,95600,95600,0
|
|
20230704,175800,23308971400,95600,95600,95600,95600,0
|
|
20230704,175700,23308971400,95600,95600,95600,95600,0
|
|
20230704,175600,23308971400,95600,95600,95600,95600,0
|
|
20230704,175500,23308971400,95600,95600,95600,95600,0
|
|
20230704,175400,23308971400,95600,95600,95600,95600,0
|
|
20230704,175300,23308971400,95600,95600,95600,95600,0
|
|
20230704,175200,23308971400,95600,95600,95600,95600,0
|
|
20230704,175100,23308971400,95600,95600,95600,95600,0
|
|
20230704,175000,23308971400,95600,95600,95600,95600,0
|
|
20230704,174900,23308971400,95600,95600,95600,95600,0
|
|
20230704,174800,23308971400,95600,95600,95600,95600,0
|
|
20230704,174700,23308971400,95600,95600,95600,95600,0
|
|
20230704,174600,23308971400,95600,95600,95600,95600,0
|
|
20230704,174500,23308971400,95600,95600,95600,95600,0
|
|
20230704,174400,23308971400,95600,95600,95600,95600,0
|
|
20230704,174300,23308971400,95600,95600,95600,95600,0
|
|
20230704,174200,23308971400,95600,95600,95600,95600,0
|
|
20230704,174100,23308971400,95600,95600,95600,95600,0
|
|
20230704,174000,23308971400,95600,95600,95600,95600,0
|
|
20230704,173900,23308971400,95600,95600,95600,95600,0
|
|
20230704,173800,23308971400,95600,95600,95600,95600,0
|
|
20230704,173700,23308971400,95600,95600,95600,95600,0
|
|
20230704,173600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,173500,23308971400,95600,95600,95600,95600,0
|
|
20230704,173400,23308971400,95600,95600,95600,95600,0
|
|
20230704,173300,23308971400,95600,95600,95600,95600,0
|
|
20230704,173200,23308971400,95600,95600,95600,95600,0
|
|
20230704,173100,23308971400,95600,95600,95600,95600,0
|
|
20230704,173000,23308971400,95600,95600,95600,95600,0
|
|
20230704,172900,23308971400,95600,95600,95600,95600,0
|
|
20230704,172800,23308971400,95600,95600,95600,95600,0
|
|
20230704,172700,23308971400,95600,95600,95600,95600,0
|
|
20230704,172600,23308971400,95600,95600,95600,95600,0
|
|
20230704,172500,23308971400,95600,95600,95600,95600,0
|
|
20230704,172400,23308971400,95600,95600,95600,95600,0
|
|
20230704,172300,23308971400,95600,95600,95600,95600,0
|
|
20230704,172200,23308971400,95600,95600,95600,95600,0
|
|
20230704,172100,23308971400,95600,95600,95600,95600,0
|
|
20230704,172000,23308971400,95600,95600,95600,95600,0
|
|
20230704,171900,23308971400,95600,95600,95600,95600,0
|
|
20230704,171800,23308971400,95600,95600,95600,95600,0
|
|
20230704,171700,23308971400,95600,95600,95600,95600,0
|
|
20230704,171600,23308971400,95600,95600,95600,95600,0
|
|
20230704,171500,23308971400,95600,95600,95600,95600,0
|
|
20230704,171400,23308971400,95600,95600,95600,95600,0
|
|
20230704,171300,23308971400,95600,95600,95600,95600,0
|
|
20230704,171200,23308971400,95600,95600,95600,95600,0
|
|
20230704,171100,23308971400,95600,95600,95600,95600,0
|
|
20230704,171000,23308971400,95600,95600,95600,95600,0
|
|
20230704,170900,23308971400,95600,95600,95600,95600,0
|
|
20230704,170800,23308971400,95600,95600,95600,95600,0
|
|
20230704,170700,23308971400,95600,95600,95600,95600,0
|
|
20230704,170600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,170500,23308971400,95600,95600,95600,95600,0
|
|
20230704,170400,23308971400,95600,95600,95600,95600,0
|
|
20230704,170300,23308971400,95600,95600,95600,95600,0
|
|
20230704,170200,23308971400,95600,95600,95600,95600,0
|
|
20230704,170100,23308971400,95600,95600,95600,95600,0
|
|
20230704,170000,23308971400,95600,95600,95600,95600,0
|
|
20230704,165900,23308971400,95600,95600,95600,95600,0
|
|
20230704,165800,23308971400,95600,95600,95600,95600,0
|
|
20230704,165700,23308971400,95600,95600,95600,95600,0
|
|
20230704,165600,23308971400,95600,95600,95600,95600,0
|
|
20230704,165500,23308971400,95600,95600,95600,95600,0
|
|
20230704,165400,23308971400,95600,95600,95600,95600,0
|
|
20230704,165300,23308971400,95600,95600,95600,95600,0
|
|
20230704,165200,23308971400,95600,95600,95600,95600,0
|
|
20230704,165100,23308971400,95600,95600,95600,95600,0
|
|
20230704,165000,23308971400,95600,95600,95600,95600,0
|
|
20230704,164900,23308971400,95600,95600,95600,95600,0
|
|
20230704,164800,23308971400,95600,95600,95600,95600,0
|
|
20230704,164700,23308971400,95600,95600,95600,95600,0
|
|
20230704,164600,23308971400,95600,95600,95600,95600,0
|
|
20230704,164500,23308971400,95600,95600,95600,95600,0
|
|
20230704,164400,23308971400,95600,95600,95600,95600,0
|
|
20230704,164300,23308971400,95600,95600,95600,95600,0
|
|
20230704,164200,23308971400,95600,95600,95600,95600,0
|
|
20230704,164100,23308971400,95600,95600,95600,95600,0
|
|
20230704,164000,23308971400,95600,95600,95600,95600,0
|
|
20230704,163900,23308971400,95600,95600,95600,95600,0
|
|
20230704,163800,23308971400,95600,95600,95600,95600,0
|
|
20230704,163700,23308971400,95600,95600,95600,95600,0
|
|
20230704,163600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,163500,23308971400,95600,95600,95600,95600,0
|
|
20230704,163400,23308971400,95600,95600,95600,95600,0
|
|
20230704,163300,23308971400,95600,95600,95600,95600,0
|
|
20230704,163200,23308971400,95600,95600,95600,95600,0
|
|
20230704,163100,23308971400,95600,95600,95600,95600,0
|
|
20230704,163000,23308971400,95600,95600,95600,95600,0
|
|
20230704,162900,23308971400,95600,95600,95600,95600,0
|
|
20230704,162800,23308971400,95600,95600,95600,95600,0
|
|
20230704,162700,23308971400,95600,95600,95600,95600,0
|
|
20230704,162600,23308971400,95600,95600,95600,95600,0
|
|
20230704,162500,23308971400,95600,95600,95600,95600,0
|
|
20230704,162400,23308971400,95600,95600,95600,95600,0
|
|
20230704,162300,23308971400,95600,95600,95600,95600,0
|
|
20230704,162200,23308971400,95600,95600,95600,95600,0
|
|
20230704,162100,23308971400,95600,95600,95600,95600,0
|
|
20230704,162000,23308971400,95600,95600,95600,95600,0
|
|
20230704,161900,23308971400,95600,95600,95600,95600,0
|
|
20230704,161800,23308971400,95600,95600,95600,95600,0
|
|
20230704,161700,23308971400,95600,95600,95600,95600,0
|
|
20230704,161600,23308971400,95600,95600,95600,95600,0
|
|
20230704,161500,23308971400,95600,95600,95600,95600,0
|
|
20230704,161400,23308971400,95600,95600,95600,95600,0
|
|
20230704,161300,23308971400,95600,95600,95600,95600,0
|
|
20230704,161200,23308971400,95600,95600,95600,95600,0
|
|
20230704,161100,23308971400,95600,95600,95600,95600,0
|
|
20230704,161000,23308971400,95600,95600,95600,95600,0
|
|
20230704,160900,23308971400,95600,95600,95600,95600,0
|
|
20230704,160800,23308971400,95600,95600,95600,95600,0
|
|
20230704,160700,23308971400,95600,95600,95600,95600,0
|
|
20230704,160600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,160500,23308971400,95600,95600,95600,95600,0
|
|
20230704,160400,23308971400,95600,95600,95600,95600,0
|
|
20230704,160300,23308971400,95600,95600,95600,95600,0
|
|
20230704,160200,23308971400,95600,95600,95600,95600,0
|
|
20230704,160100,23308971400,95600,95600,95600,95600,0
|
|
20230704,160000,23308971400,95600,95600,95600,95600,0
|
|
20230704,155900,23308971400,95600,95600,95600,95600,0
|
|
20230704,155800,23308971400,95600,95600,95600,95600,0
|
|
20230704,155700,23308971400,95600,95600,95600,95600,0
|
|
20230704,155600,23308971400,95600,95600,95600,95600,0
|
|
20230704,155500,23308971400,95600,95600,95600,95600,0
|
|
20230704,155400,23308971400,95600,95600,95600,95600,0
|
|
20230704,155300,23308971400,95600,95600,95600,95600,0
|
|
20230704,155200,23308971400,95600,95600,95600,95600,0
|
|
20230704,155100,23308971400,95600,95600,95600,95600,0
|
|
20230704,155000,23308971400,95600,95600,95600,95600,0
|
|
20230704,154900,23308971400,95600,95600,95600,95600,0
|
|
20230704,154800,23308971400,95600,95600,95600,95600,0
|
|
20230704,154700,23308971400,95600,95600,95600,95600,0
|
|
20230704,154600,23308971400,95600,95600,95600,95600,0
|
|
20230704,154500,23308971400,95600,95600,95600,95600,0
|
|
20230704,154400,23308971400,95600,95600,95600,95600,0
|
|
20230704,154300,23308971400,95600,95600,95600,95600,0
|
|
20230704,154200,23308971400,95600,95600,95600,95600,0
|
|
20230704,154100,23308971400,95600,95600,95600,95600,0
|
|
20230704,154000,23308971400,95600,95600,95600,95600,0
|
|
20230704,153900,23308971400,95600,95600,95600,95600,0
|
|
20230704,153800,23308971400,95600,95600,95600,95600,0
|
|
20230704,153700,23308971400,95600,95600,95600,95600,0
|
|
20230704,153600,23308971400,95600,95600,95600,95600,3608
|
|
20230704,153500,23308971400,95600,95600,95600,95600,0
|
|
20230704,153400,23308971400,95600,95600,95600,95600,0
|
|
20230704,153300,23308971400,95600,95600,95600,95600,0
|
|
20230704,153200,23308971400,95600,95600,95600,95600,0
|
|
20230704,153100,23308971400,95600,95600,95600,95600,0
|
|
20230704,153000,23308971400,95600,95600,95600,95600,3608
|
|
20230704,152900,22964046600,95600,95600,95600,95600,0
|
|
20230704,152800,22964046600,95600,95600,95600,95600,0
|
|
20230704,152700,22964046600,95600,95600,95600,95600,0
|
|
20230704,152600,22964046600,95600,95600,95600,95600,0
|
|
20230704,152500,22964046600,95600,95600,95600,95600,0
|
|
20230704,152400,22964046600,95600,95600,95600,95600,0
|
|
20230704,152300,22964046600,95600,95600,95600,95600,0
|
|
20230704,152200,22964046600,95600,95600,95600,95600,0
|
|
20230704,152100,22964046600,95600,95600,95600,95600,0
|
|
20230704,152000,22964046600,95600,95600,95600,95600,0
|
|
20230704,151900,22964046600,95600,95800,95900,95600,433
|
|
20230704,151800,22922560200,95800,95700,95800,95700,303
|
|
20230704,151700,22893549700,95700,95800,95800,95700,867
|
|
20230704,151600,22810567000,95800,95800,95800,95700,554
|
|
20230704,151500,22757528300,95800,95800,95800,95700,317
|
|
20230704,151400,22727178500,95800,95800,95800,95700,277
|
|
20230704,151300,22700667800,95800,95800,95800,95700,88
|
|
20230704,151200,22692245100,95800,95800,95800,95700,360
|
|
20230704,151100,22657785200,95700,95700,95800,95600,1124
|
|
20230704,151000,22550278900,95600,95800,95800,95600,353
|
|
20230704,150900,22516498200,95700,95800,95800,95700,193
|
|
20230704,150800,22498027200,95600,95800,95800,95600,447
|
|
20230704,150700,22455263900,95700,95800,95900,95700,1230
|
|
20230704,150600,22337545200,95800,95700,95800,95700,824
|
|
20230704,150500,22258614500,95800,95800,95800,95700,115
|
|
20230704,150400,22247604100,95800,95900,95900,95700,90
|
|
20230704,150300,22238985900,95900,95800,95900,95700,718
|
|
20230704,150200,22170192000,95800,95800,95900,95700,234
|
|
20230704,150100,22147778000,95800,95800,95900,95800,115
|
|
20230704,150000,22136760000,95900,95900,95900,95800,254
|
|
20230704,145900,22112425400,95900,95800,95900,95800,442
|
|
20230704,145800,22070073700,95900,95900,95900,95800,28
|
|
20230704,145700,22067389900,95900,95900,95900,95800,93
|
|
20230704,145600,22058473300,95900,95900,95900,95800,164
|
|
20230704,145500,22042748000,95900,95800,95900,95700,519
|
|
20230704,145400,21993022200,95900,95900,95900,95700,382
|
|
20230704,145300,21956444900,95900,95900,95900,95800,259
|
|
20230704,145200,21931616200,95900,95800,95900,95700,618
|
|
20230704,145100,21872431300,95800,95800,95800,95700,113
|
|
20230704,145000,21861611300,95800,95800,95800,95700,156
|
|
20230704,144900,21846668900,95800,95700,95800,95700,95
|
|
20230704,144800,21837573500,95800,95800,95800,95700,209
|
|
20230704,144700,21817564900,95800,95800,95800,95600,137
|
|
20230704,144600,21804454400,95800,95700,95800,95600,1351
|
|
20230704,144500,21675263300,95600,95700,95700,95600,477
|
|
20230704,144400,21629649600,95700,95800,95800,95600,277
|
|
20230704,144300,21603140900,95800,95900,95900,95700,445
|
|
20230704,144200,21560538300,95900,95900,96000,95800,352
|
|
20230704,144100,21526804400,95900,95900,96000,95800,208
|
|
20230704,144000,21506857600,96000,96000,96000,95900,117
|
|
20230704,143900,21495636200,96000,95900,96000,95800,360
|
|
20230704,143800,21461110100,96000,96000,96000,95900,116
|
|
20230704,143700,21449977700,96000,96000,96100,95900,1271
|
|
20230704,143600,21328003700,96000,96000,96100,96000,32
|
|
20230704,143500,21324930800,96100,96100,96100,96000,79
|
|
20230704,143400,21317339900,96100,96000,96100,96000,159
|
|
20230704,143300,21302064500,96000,95900,96000,95900,549
|
|
20230704,143200,21249365900,96000,95900,96000,95900,288
|
|
20230704,143100,21221743700,96000,96000,96000,95900,128
|
|
20230704,143000,21209458800,96000,95900,96000,95900,61
|
|
20230704,142900,21203608100,96000,95900,96000,95900,105
|
|
20230704,142800,21193537200,95900,96000,96000,95900,33
|
|
20230704,142700,21190370000,96000,95900,96000,95900,106
|
|
20230704,142600,21180194600,96000,96000,96000,95900,144
|
|
20230704,142500,21166380300,96000,95800,96000,95700,750
|
|
20230704,142400,21094510000,95700,95900,95900,95700,777
|
|
20230704,142300,21020092500,95800,96000,96000,95800,365
|
|
20230704,142200,20985102600,96000,96000,96000,95900,136
|
|
20230704,142100,20972057700,96000,96000,96000,95900,44
|
|
20230704,142000,20967834400,96000,95900,96000,95900,202
|
|
20230704,141900,20948447800,96000,96000,96000,95900,349
|
|
20230704,141800,20914975100,96000,96000,96000,95900,36
|
|
20230704,141700,20911519700,96000,95900,96000,95900,203
|
|
20230704,141600,20892034700,96000,96000,96000,95900,31
|
|
20230704,141500,20889060700,96000,96100,96100,96000,66
|
|
20230704,141400,20882723400,96100,95900,96100,95900,898
|
|
20230704,141300,20796541800,95800,95900,95900,95800,166
|
|
20230704,141200,20780625200,95800,95800,95900,95800,386
|
|
20230704,141100,20743644000,95900,95900,96000,95900,464
|
|
20230704,141000,20699135400,96000,96100,96100,96000,709
|
|
20230704,140900,20631071000,96000,96100,96100,96000,440
|
|
20230704,140800,20588823300,96100,96200,96200,96000,144
|
|
20230704,140700,20574987300,96200,96200,96200,96100,151
|
|
20230704,140600,20560472400,96200,96200,96200,96100,290
|
|
20230704,140500,20532575400,96200,96200,96200,96200,356
|
|
20230704,140400,20498328200,96200,96100,96200,96100,398
|
|
20230704,140300,20460080200,96100,96100,96100,96000,135
|
|
20230704,140200,20447107300,96100,96100,96100,96000,309
|
|
20230704,140100,20417423300,96200,96100,96200,96000,230
|
|
20230704,140000,20395317000,96200,95900,96200,95900,1312
|
|
20230704,135900,20269339500,96000,95800,96000,95800,749
|
|
20230704,135800,20197510300,95900,95900,95900,95800,20
|
|
20230704,135700,20195592900,95900,95900,95900,95800,235
|
|
20230704,135600,20173057800,95900,95900,95900,95800,99
|
|
20230704,135500,20163569900,95900,95800,95900,95700,220
|
|
20230704,135400,20142485500,95800,95800,95900,95800,276
|
|
20230704,135300,20116044200,95800,95700,95900,95700,690
|
|
20230704,135200,20049960800,95700,95700,95800,95600,197
|
|
20230704,135100,20031107800,95700,95700,95800,95700,71
|
|
20230704,135000,20024312500,95800,95600,95800,95500,1181
|
|
20230704,134900,19911353900,95600,95600,95600,95500,54
|
|
20230704,134800,19906194000,95600,95500,95600,95500,570
|
|
20230704,134700,19851705200,95500,95500,95600,95400,112
|
|
20230704,134600,19841008100,95600,95600,95600,95500,94
|
|
20230704,134500,19832025800,95600,95400,95600,95400,222
|
|
20230704,134400,19810820200,95400,95600,95600,95400,187
|
|
20230704,134300,19792962200,95600,95700,95700,95100,908
|
|
20230704,134200,19706252900,95700,95600,95700,95600,183
|
|
20230704,134100,19688756100,95600,95600,95700,95500,207
|
|
20230704,134000,19668960500,95600,95500,95600,95500,206
|
|
20230704,133900,19649284500,95500,95500,95500,95400,236
|
|
20230704,133800,19626748200,95500,95500,95500,95400,139
|
|
20230704,133700,19613475900,95500,95500,95500,95300,279
|
|
20230704,133600,19586839300,95500,95400,95500,95300,222
|
|
20230704,133500,19565661000,95500,95300,95500,95300,223
|
|
20230704,133400,19544386200,95400,95300,95400,95300,143
|
|
20230704,133300,19530750300,95200,95300,95300,95200,960
|
|
20230704,133200,19439289300,95300,95200,95300,95100,423
|
|
20230704,133100,19399035600,95200,94900,95200,94900,702
|
|
20230704,133000,19332362600,94800,94700,94900,94700,322
|
|
20230704,132900,19301841800,94800,94800,94900,94700,586
|
|
20230704,132800,19246291000,94900,94800,94900,94800,944
|
|
20230704,132700,19156796500,94800,94800,94900,94700,343
|
|
20230704,132600,19124271800,94800,94800,94900,94800,451
|
|
20230704,132500,19081509700,94900,94800,94900,94700,366
|
|
20230704,132400,19046828100,94700,94900,94900,94700,2942
|
|
20230704,132300,18767926500,94800,94900,94900,94800,638
|
|
20230704,132200,18707410200,94800,94900,94900,94800,477
|
|
20230704,132100,18662186800,94900,94900,95000,94800,431
|
|
20230704,132000,18621293200,94900,94800,95000,94800,444
|
|
20230704,131900,18579169200,94900,94800,94900,94800,539
|
|
20230704,131800,18528054800,94900,94900,95000,94800,453
|
|
20230704,131700,18485087300,94900,94900,95000,94800,554
|
|
20230704,131600,18432541300,94800,94900,95000,94800,545
|
|
20230704,131500,18380833000,94900,94900,94900,94800,294
|
|
20230704,131400,18352950900,94900,95000,95100,94800,6199
|
|
20230704,131300,17764216700,95000,95000,95100,95000,412
|
|
20230704,131200,17725065300,95100,95100,95100,95000,1364
|
|
20230704,131100,17595456500,95000,95100,95100,95000,2197
|
|
20230704,131000,17386550700,95100,95100,95200,95100,524
|
|
20230704,130900,17336701600,95200,95100,95300,95100,591
|
|
20230704,130800,17280443200,95100,95200,95300,95100,523
|
|
20230704,130700,17230657100,95200,95300,95300,95200,286
|
|
20230704,130600,17203428400,95200,95200,95300,95200,292
|
|
20230704,130500,17175622900,95200,95300,95300,95200,225
|
|
20230704,130400,17154194300,95300,95300,95400,95200,332
|
|
20230704,130300,17122570900,95300,95200,95400,95200,177
|
|
20230704,130200,17105704800,95200,95200,95300,95200,163
|
|
20230704,130100,17090179300,95200,95300,95300,95200,383
|
|
20230704,130000,17053710400,95300,95300,95400,95200,171
|
|
20230704,125900,17037416700,95300,95300,95400,95300,320
|
|
20230704,125800,17006912800,95400,95300,95400,95300,265
|
|
20230704,125700,16981640500,95300,95400,95400,95300,141
|
|
20230704,125600,16968190800,95400,95400,95500,95400,197
|
|
20230704,125500,16949396700,95400,95500,95500,95400,328
|
|
20230704,125400,16918081000,95500,95500,95600,95500,101
|
|
20230704,125300,16908433600,95500,95500,95600,95400,104
|
|
20230704,125200,16898506500,95400,95300,95400,95300,113
|
|
20230704,125100,16887727800,95300,95300,95400,95200,165
|
|
20230704,125000,16872003600,95200,95200,95300,95200,142
|
|
20230704,124900,16858479900,95200,95400,95400,95200,474
|
|
20230704,124800,16813302700,95400,95300,95400,95300,194
|
|
20230704,124700,16794799300,95300,95300,95400,95300,193
|
|
20230704,124600,16776393600,95300,95300,95400,95200,120
|
|
20230704,124500,16764957400,95300,95200,95300,95200,166
|
|
20230704,124400,16749146800,95300,95200,95300,95100,160
|
|
20230704,124300,16733910800,95200,95200,95200,95100,122
|
|
20230704,124200,16722301100,95100,95200,95300,95100,661
|
|
20230704,124100,16659373000,95200,95200,95300,95200,167
|
|
20230704,124000,16643465600,95300,95300,95300,95200,125
|
|
20230704,123900,16631562400,95300,95300,95300,95200,88
|
|
20230704,123800,16623180800,95200,95200,95400,95200,300
|
|
20230704,123700,16594592200,95200,95200,95300,95200,316
|
|
20230704,123600,16564490200,95300,95200,95300,95200,228
|
|
20230704,123500,16542783700,95200,95300,95300,95200,901
|
|
20230704,123400,16457002800,95200,95200,95300,95200,197
|
|
20230704,123300,16438232700,95300,95300,95300,95200,151
|
|
20230704,123200,16423846300,95400,95200,95400,95200,177
|
|
20230704,123100,16406981100,95200,95200,95300,95200,111
|
|
20230704,123000,16396412000,95200,95200,95300,95200,253
|
|
20230704,122900,16372317700,95200,95300,95300,95200,72
|
|
20230704,122800,16365461700,95300,95300,95400,95200,1650
|
|
20230704,122700,16208218300,95300,95300,95600,95300,155
|
|
20230704,122600,16193432200,95400,95300,95400,95300,184
|
|
20230704,122500,16175892600,95400,95500,95500,95400,786
|
|
20230704,122400,16100905000,95500,95500,95600,95500,214
|
|
20230704,122300,16080467500,95500,95500,95600,95400,941
|
|
20230704,122200,15990605000,95500,95600,95600,95500,130
|
|
20230704,122100,15978187900,95500,95500,95600,95500,210
|
|
20230704,122000,15958132800,95500,95600,95600,95500,132
|
|
20230704,121900,15945517100,95600,95400,95600,95400,112
|
|
20230704,121800,15934826600,95400,95400,95500,95400,292
|
|
20230704,121700,15906943700,95500,95500,95500,95400,192
|
|
20230704,121600,15888613400,95500,95500,95500,95400,199
|
|
20230704,121500,15869619100,95500,95500,95500,95500,174
|
|
20230704,121400,15853002100,95500,95400,95600,95400,240
|
|
20230704,121300,15830086200,95500,95400,95500,95400,174
|
|
20230704,121200,15813479300,95300,95400,95500,95300,663
|
|
20230704,121100,15750236300,95400,95400,95500,95400,226
|
|
20230704,121000,15728668900,95400,95400,95500,95400,301
|
|
20230704,120900,15699952800,95400,95500,95500,95400,573
|
|
20230704,120800,15645257200,95500,95500,95600,95500,103
|
|
20230704,120700,15635419900,95500,95500,95500,95400,101
|
|
20230704,120600,15625777100,95500,95400,95500,95400,427
|
|
20230704,120500,15584998800,95500,95500,95500,95400,1607
|
|
20230704,120400,15431539200,95500,95500,95600,95500,283
|
|
20230704,120300,15404499700,95500,95500,95600,95500,195
|
|
20230704,120200,15385861900,95600,95500,95600,95500,173
|
|
20230704,120100,15369331800,95500,95500,95500,95500,97
|
|
20230704,120000,15360068300,95600,95600,95700,95500,718
|
|
20230704,115900,15291425900,95600,95600,95700,95600,101
|
|
20230704,115800,15281770000,95700,95600,95700,95600,122
|
|
20230704,115700,15270097300,95600,95600,95600,95600,90
|
|
20230704,115600,15261493300,95600,95700,95700,95600,110
|
|
20230704,115500,15250970000,95700,95600,95700,95600,337
|
|
20230704,115400,15218735700,95600,95700,95700,95600,235
|
|
20230704,115300,15196267600,95700,95700,95700,95600,89
|
|
20230704,115200,15187753400,95700,95700,95800,95600,303
|
|
20230704,115100,15158781100,95700,95700,95800,95600,720
|
|
20230704,115000,15089879000,95700,95600,95700,95600,165
|
|
20230704,114900,15074096300,95700,95700,95700,95600,401
|
|
20230704,114800,15035741800,95700,95700,95700,95600,298
|
|
20230704,114700,15007228200,95700,95600,95700,95600,136
|
|
20230704,114600,14994220900,95600,95600,95700,95600,135
|
|
20230704,114500,14981313900,95600,95700,95700,95600,175
|
|
20230704,114400,14964575700,95600,95700,95700,95600,275
|
|
20230704,114300,14938264600,95700,95600,95700,95600,199
|
|
20230704,114200,14919236100,95600,95600,95700,95600,527
|
|
20230704,114100,14868841500,95600,95600,95700,95600,357
|
|
20230704,114000,14834704900,95600,95700,95700,95600,112
|
|
20230704,113900,14823996200,95600,95700,95700,95600,55
|
|
20230704,113800,14818736800,95700,95600,95700,95600,235
|
|
20230704,113700,14796266400,95600,95600,95700,95500,500
|
|
20230704,113600,14748461700,95600,95600,95700,95600,79
|
|
20230704,113500,14740908300,95600,95600,95700,95500,244
|
|
20230704,113400,14717578000,95600,95800,95800,95500,579
|
|
20230704,113300,14662237000,95800,95700,95800,95500,908
|
|
20230704,113200,14575422600,95700,95600,95800,95600,519
|
|
20230704,113100,14525801200,95600,95800,95900,95600,326
|
|
20230704,113000,14494595200,95800,95700,95900,95700,439
|
|
20230704,112900,14452558900,95700,95900,95900,95700,494
|
|
20230704,112800,14405252100,95800,95900,95900,95800,243
|
|
20230704,112700,14381969000,95900,95900,95900,95800,152
|
|
20230704,112600,14367397200,95900,95800,95900,95800,123
|
|
20230704,112500,14355611300,95900,96000,96000,95800,153
|
|
20230704,112400,14340945400,96000,95900,96000,95900,159
|
|
20230704,112300,14325693200,95900,95900,95900,95800,227
|
|
20230704,112200,14303925400,95800,95900,95900,95800,150
|
|
20230704,112100,14289541500,95900,95900,96000,95900,206
|
|
20230704,112000,14269781500,95900,96100,96100,95900,371
|
|
20230704,111900,14234144500,96100,96100,96200,96000,425
|
|
20230704,111800,14193292900,96100,96100,96100,96100,39
|
|
20230704,111700,14189545000,96100,96000,96100,96000,194
|
|
20230704,111600,14170912000,96000,95900,96000,95900,250
|
|
20230704,111500,14146915400,95900,95900,95900,95800,132
|
|
20230704,111400,14134257000,95500,96000,96000,95500,569
|
|
20230704,111300,14079882200,96000,95900,96000,95600,461
|
|
20230704,111200,14035764900,95800,95800,95900,95600,822
|
|
20230704,111100,13957087900,95900,96000,96000,95800,172
|
|
20230704,111000,13940593800,96000,96200,96200,96000,225
|
|
20230704,110900,13918978300,96100,96100,96200,96100,86
|
|
20230704,110800,13910713500,96000,96000,96000,95900,362
|
|
20230704,110700,13875967500,95900,96100,96100,95900,312
|
|
20230704,110600,13846009500,96100,95900,96100,95800,2086
|
|
20230704,110500,13645771500,96000,95900,96000,95900,241
|
|
20230704,110400,13622644500,95900,96000,96000,95800,194
|
|
20230704,110300,13604054300,95900,95800,95900,95700,500
|
|
20230704,110200,13556139700,95700,95800,95800,95700,281
|
|
20230704,110100,13529239900,95700,95600,95800,95600,881
|
|
20230704,110000,13444933600,95600,95700,95700,95600,510
|
|
20230704,105900,13396170900,95700,95700,95700,95600,146
|
|
20230704,105800,13382207800,95800,95800,95800,95700,145
|
|
20230704,105700,13368318700,95800,95900,95900,95600,404
|
|
20230704,105600,13329660100,95900,95800,95900,95700,315
|
|
20230704,105500,13299484000,95500,95700,95900,95500,1306
|
|
20230704,105400,13174419000,95600,95500,95600,95400,391
|
|
20230704,105300,13137074100,95500,95600,95700,95400,2589
|
|
20230704,105200,12889711500,95600,95800,95800,95600,632
|
|
20230704,105100,12829228600,95800,96100,96100,95700,2395
|
|
20230704,105000,12599537600,96100,96100,96200,96100,329
|
|
20230704,104900,12567916900,96200,96100,96300,96100,243
|
|
20230704,104800,12544542700,96200,96200,96300,96100,288
|
|
20230704,104700,12516832800,96200,96300,96300,96200,147
|
|
20230704,104600,12502684500,96400,96400,96400,96400,41
|
|
20230704,104500,12498732100,96500,96300,96500,96300,803
|
|
20230704,104400,12421356700,96300,96500,96500,96300,410
|
|
20230704,104300,12381850200,96500,96500,96500,96400,112
|
|
20230704,104200,12371048300,96500,96400,96500,96300,26
|
|
20230704,104100,12368541400,96400,96400,96400,96300,385
|
|
20230704,104000,12331433900,96300,96300,96300,96300,82
|
|
20230704,103900,12323537300,96300,96200,96400,96200,328
|
|
20230704,103800,12291962700,96200,96100,96200,96100,71
|
|
20230704,103700,12285139400,96100,96300,96300,96000,1348
|
|
20230704,103600,12155410500,96300,96200,96400,96100,1080
|
|
20230704,103500,12051436100,96100,96100,96300,96100,312
|
|
20230704,103400,12021441700,96100,96200,96300,96100,854
|
|
20230704,103300,11939342700,96200,96200,96200,96100,409
|
|
20230704,103200,11900005800,96200,96100,96200,96100,637
|
|
20230704,103100,11838738900,96100,96200,96300,96100,547
|
|
20230704,103000,11786131000,96200,96600,96600,96200,1173
|
|
20230704,102900,11673092400,96600,96600,96700,96600,104
|
|
20230704,102800,11663044800,96700,96700,96800,96600,620
|
|
20230704,102700,11603095100,96700,96600,96800,96600,262
|
|
20230704,102600,11577761000,96700,96600,96700,96400,618
|
|
20230704,102500,11518052400,96500,96400,96700,96400,1426
|
|
20230704,102400,11380412200,96500,96600,96600,96400,183
|
|
20230704,102300,11362757000,96500,96600,96700,96500,954
|
|
20230704,102200,11270624500,96600,96700,96800,96600,632
|
|
20230704,102100,11209516200,96700,96800,96900,96700,648
|
|
20230704,102000,11146790800,96800,96900,97000,96800,225
|
|
20230704,101900,11124981700,96900,97100,97100,96900,502
|
|
20230704,101800,11076293500,97100,97200,97200,97000,255
|
|
20230704,101700,11051530000,97200,97200,97300,97200,644
|
|
20230704,101600,10988928200,97200,97300,97300,97200,644
|
|
20230704,101500,10926317000,97300,97300,97300,97200,83
|
|
20230704,101400,10918241300,97300,97300,97300,97200,125
|
|
20230704,101300,10906086100,97300,97300,97300,97200,254
|
|
20230704,101200,10881376900,97300,97300,97400,97300,538
|
|
20230704,101100,10829024400,97300,97500,97500,97200,461
|
|
20230704,101000,10784108600,97500,97200,97500,97200,490
|
|
20230704,100900,10736408300,97200,97200,97300,97200,142
|
|
20230704,100800,10722596600,97300,97300,97300,97200,171
|
|
20230704,100700,10705970800,97300,97300,97300,97200,314
|
|
20230704,100600,10675437800,97300,97200,97300,97000,406
|
|
20230704,100500,10635983000,97200,97000,97300,97000,376
|
|
20230704,100400,10599447600,97100,96900,97100,96800,310
|
|
20230704,100300,10569390900,96800,97000,97000,96800,368
|
|
20230704,100200,10533742500,97000,97300,97300,96800,922
|
|
20230704,100100,10444281700,97000,97300,97300,96800,860
|
|
20230704,100000,10360845500,97200,97300,97400,97200,432
|
|
20230704,095900,10318848000,97400,97400,97500,97300,392
|
|
20230704,095800,10280670800,97400,97100,97500,97100,588
|
|
20230704,095700,10223387400,97200,97400,97600,97100,1130
|
|
20230704,095600,10113198900,97300,97100,97300,96700,1452
|
|
20230704,095500,9972155600,97200,96800,97300,96700,649
|
|
20230704,095400,9909147800,97100,96600,97100,96600,3264
|
|
20230704,095300,9593027800,96600,96700,96700,96500,280
|
|
20230704,095200,9565977000,96700,96600,96700,96400,556
|
|
20230704,095100,9512278400,96600,96400,96600,96400,1305
|
|
20230704,095000,9386342600,96400,96300,96500,96300,527
|
|
20230704,094900,9335532300,96300,96300,96500,96200,1159
|
|
20230704,094800,9223992200,96300,96500,96500,96300,1101
|
|
20230704,094700,9117954700,96500,96500,96500,96400,441
|
|
20230704,094600,9075407800,96500,96700,96700,96500,339
|
|
20230704,094500,9042666200,96700,96600,96700,96400,644
|
|
20230704,094400,8980496800,96500,96500,96500,96200,953
|
|
20230704,094300,8888624200,96500,96500,96500,96200,1299
|
|
20230704,094200,8763422600,96600,96500,96700,96500,387
|
|
20230704,094100,8726066700,96500,96600,96800,96400,2850
|
|
20230704,094000,8450862800,96500,96500,96600,96500,665
|
|
20230704,093900,8386667300,96700,96600,96700,96400,549
|
|
20230704,093800,8333682500,96700,96400,96700,96400,2442
|
|
20230704,093700,8097904300,96400,96500,96600,96300,611
|
|
20230704,093600,8038967200,96400,96000,96500,96000,1873
|
|
20230704,093500,7858591400,96000,96300,96300,96000,965
|
|
20230704,093400,7765853800,96200,96400,96400,96200,609
|
|
20230704,093300,7707209500,96400,96400,96500,96400,1101
|
|
20230704,093200,7601040800,96400,96600,96700,96300,511
|
|
20230704,093100,7551757200,96600,96400,96800,96400,1906
|
|
20230704,093000,7367829500,96500,96200,96600,96200,2307
|
|
20230704,092900,7145441700,96200,96100,96200,96100,285
|
|
20230704,092800,7118051000,96100,96000,96100,95800,583
|
|
20230704,092700,7062106900,95900,96000,96100,95900,421
|
|
20230704,092600,7021723500,96000,96400,96400,95900,1083
|
|
20230704,092500,6917708100,96400,95900,96400,95700,1370
|
|
20230704,092400,6786158300,95700,95700,95800,95600,1190
|
|
20230704,092300,6672253200,95900,95700,95900,95600,1327
|
|
20230704,092200,6545234200,95700,95800,95900,95600,2217
|
|
20230704,092100,6332940800,95900,95700,95900,95700,699
|
|
20230704,092000,6265990400,95700,95500,95700,95400,1251
|
|
20230704,091900,6146386500,95500,95300,95500,95300,1524
|
|
20230704,091800,6000860400,95300,95100,95400,95100,1945
|
|
20230704,091700,5815585700,95000,94900,95200,94900,3224
|
|
20230704,091600,5509402900,94900,94900,94900,94800,2797
|
|
20230704,091500,5244108600,94900,95000,95000,94800,1883
|
|
20230704,091400,5065425200,95000,95000,95100,94800,1778
|
|
20230704,091300,4896584700,95000,94800,95000,94700,3707
|
|
20230704,091200,4545151400,94800,95100,95100,94800,4995
|
|
20230704,091100,4070934700,95100,95300,95300,95000,5531
|
|
20230704,091000,3544556400,95300,95300,95300,95200,609
|
|
20230704,090900,3486532200,95300,95300,95300,95200,768
|
|
20230704,090800,3413359300,95300,95500,95600,95200,4975
|
|
20230704,090700,2938777100,95500,95900,96000,95500,3495
|
|
20230704,090600,2604627100,95900,95500,95900,95400,2166
|
|
20230704,090500,2397490700,95500,95600,95600,95400,2787
|
|
20230704,090400,2131252100,95600,96000,96100,95600,3283
|
|
20230704,090300,1816612700,96000,96300,96300,96000,2735
|
|
20230704,090200,1553712800,96300,96800,96900,96300,4904
|
|
20230704,090100,1079771400,96800,97000,97000,96700,2728
|
|
20230704,090000,815743500,97000,98000,98000,96900,8296
|