643 lines
37 KiB
CSV
643 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,193900,18502819600,187300,187300,187300,187300,0
|
|
20230720,193800,18502819600,187300,187300,187300,187300,0
|
|
20230720,193700,18502819600,187300,187300,187300,187300,0
|
|
20230720,193600,18502819600,187300,187300,187300,187300,0
|
|
20230720,193500,18502819600,187300,187300,187300,187300,0
|
|
20230720,193400,18502819600,187300,187300,187300,187300,0
|
|
20230720,193300,18502819600,187300,187300,187300,187300,0
|
|
20230720,193200,18502819600,187300,187300,187300,187300,0
|
|
20230720,193100,18502819600,187300,187300,187300,187300,0
|
|
20230720,193000,18502819600,187300,187300,187300,187300,0
|
|
20230720,192900,18502819600,187300,187300,187300,187300,0
|
|
20230720,192800,18502819600,187300,187300,187300,187300,0
|
|
20230720,192700,18502819600,187300,187300,187300,187300,0
|
|
20230720,192600,18502819600,187300,187300,187300,187300,0
|
|
20230720,192500,18502819600,187300,187300,187300,187300,0
|
|
20230720,192400,18502819600,187300,187300,187300,187300,0
|
|
20230720,192300,18502819600,187300,187300,187300,187300,0
|
|
20230720,192200,18502819600,187300,187300,187300,187300,0
|
|
20230720,192100,18502819600,187300,187300,187300,187300,0
|
|
20230720,192000,18502819600,187300,187300,187300,187300,0
|
|
20230720,191900,18502819600,187300,187300,187300,187300,0
|
|
20230720,191800,18502819600,187300,187300,187300,187300,0
|
|
20230720,191700,18502819600,187300,187300,187300,187300,0
|
|
20230720,191600,18502819600,187300,187300,187300,187300,0
|
|
20230720,191500,18502819600,187300,187300,187300,187300,0
|
|
20230720,191400,18502819600,187300,187300,187300,187300,0
|
|
20230720,191300,18502819600,187300,187300,187300,187300,0
|
|
20230720,191200,18502819600,187300,187300,187300,187300,0
|
|
20230720,191100,18502819600,187300,187300,187300,187300,0
|
|
20230720,191000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,190900,18502819600,187300,187300,187300,187300,0
|
|
20230720,190800,18502819600,187300,187300,187300,187300,0
|
|
20230720,190700,18502819600,187300,187300,187300,187300,0
|
|
20230720,190600,18502819600,187300,187300,187300,187300,0
|
|
20230720,190500,18502819600,187300,187300,187300,187300,0
|
|
20230720,190400,18502819600,187300,187300,187300,187300,0
|
|
20230720,190300,18502819600,187300,187300,187300,187300,0
|
|
20230720,190200,18502819600,187300,187300,187300,187300,0
|
|
20230720,190100,18502819600,187300,187300,187300,187300,0
|
|
20230720,190000,18502819600,187300,187300,187300,187300,0
|
|
20230720,185900,18502819600,187300,187300,187300,187300,0
|
|
20230720,185800,18502819600,187300,187300,187300,187300,0
|
|
20230720,185700,18502819600,187300,187300,187300,187300,0
|
|
20230720,185600,18502819600,187300,187300,187300,187300,0
|
|
20230720,185500,18502819600,187300,187300,187300,187300,0
|
|
20230720,185400,18502819600,187300,187300,187300,187300,0
|
|
20230720,185300,18502819600,187300,187300,187300,187300,0
|
|
20230720,185200,18502819600,187300,187300,187300,187300,0
|
|
20230720,185100,18502819600,187300,187300,187300,187300,0
|
|
20230720,185000,18502819600,187300,187300,187300,187300,0
|
|
20230720,184900,18502819600,187300,187300,187300,187300,0
|
|
20230720,184800,18502819600,187300,187300,187300,187300,0
|
|
20230720,184700,18502819600,187300,187300,187300,187300,0
|
|
20230720,184600,18502819600,187300,187300,187300,187300,0
|
|
20230720,184500,18502819600,187300,187300,187300,187300,0
|
|
20230720,184400,18502819600,187300,187300,187300,187300,0
|
|
20230720,184300,18502819600,187300,187300,187300,187300,0
|
|
20230720,184200,18502819600,187300,187300,187300,187300,0
|
|
20230720,184100,18502819600,187300,187300,187300,187300,0
|
|
20230720,184000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,183900,18502819600,187300,187300,187300,187300,0
|
|
20230720,183800,18502819600,187300,187300,187300,187300,0
|
|
20230720,183700,18502819600,187300,187300,187300,187300,0
|
|
20230720,183600,18502819600,187300,187300,187300,187300,0
|
|
20230720,183500,18502819600,187300,187300,187300,187300,0
|
|
20230720,183400,18502819600,187300,187300,187300,187300,0
|
|
20230720,183300,18502819600,187300,187300,187300,187300,0
|
|
20230720,183200,18502819600,187300,187300,187300,187300,0
|
|
20230720,183100,18502819600,187300,187300,187300,187300,0
|
|
20230720,183000,18502819600,187300,187300,187300,187300,0
|
|
20230720,182900,18502819600,187300,187300,187300,187300,0
|
|
20230720,182800,18502819600,187300,187300,187300,187300,0
|
|
20230720,182700,18502819600,187300,187300,187300,187300,0
|
|
20230720,182600,18502819600,187300,187300,187300,187300,0
|
|
20230720,182500,18502819600,187300,187300,187300,187300,0
|
|
20230720,182400,18502819600,187300,187300,187300,187300,0
|
|
20230720,182300,18502819600,187300,187300,187300,187300,0
|
|
20230720,182200,18502819600,187300,187300,187300,187300,0
|
|
20230720,182100,18502819600,187300,187300,187300,187300,0
|
|
20230720,182000,18502819600,187300,187300,187300,187300,0
|
|
20230720,181900,18502819600,187300,187300,187300,187300,0
|
|
20230720,181800,18502819600,187300,187300,187300,187300,0
|
|
20230720,181700,18502819600,187300,187300,187300,187300,0
|
|
20230720,181600,18502819600,187300,187300,187300,187300,0
|
|
20230720,181500,18502819600,187300,187300,187300,187300,0
|
|
20230720,181400,18502819600,187300,187300,187300,187300,0
|
|
20230720,181300,18502819600,187300,187300,187300,187300,0
|
|
20230720,181200,18502819600,187300,187300,187300,187300,0
|
|
20230720,181100,18502819600,187300,187300,187300,187300,0
|
|
20230720,181000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,180900,18502819600,187300,187300,187300,187300,0
|
|
20230720,180800,18502819600,187300,187300,187300,187300,0
|
|
20230720,180700,18502819600,187300,187300,187300,187300,0
|
|
20230720,180600,18502819600,187300,187300,187300,187300,0
|
|
20230720,180500,18502819600,187300,187300,187300,187300,0
|
|
20230720,180400,18502819600,187300,187300,187300,187300,0
|
|
20230720,180300,18502819600,187300,187300,187300,187300,0
|
|
20230720,180200,18502819600,187300,187300,187300,187300,0
|
|
20230720,180100,18502819600,187300,187300,187300,187300,0
|
|
20230720,180000,18502819600,187300,187300,187300,187300,0
|
|
20230720,175900,18502819600,187300,187300,187300,187300,0
|
|
20230720,175800,18502819600,187300,187300,187300,187300,0
|
|
20230720,175700,18502819600,187300,187300,187300,187300,0
|
|
20230720,175600,18502819600,187300,187300,187300,187300,0
|
|
20230720,175500,18502819600,187300,187300,187300,187300,0
|
|
20230720,175400,18502819600,187300,187300,187300,187300,0
|
|
20230720,175300,18502819600,187300,187300,187300,187300,0
|
|
20230720,175200,18502819600,187300,187300,187300,187300,0
|
|
20230720,175100,18502819600,187300,187300,187300,187300,0
|
|
20230720,175000,18502819600,187300,187300,187300,187300,0
|
|
20230720,174900,18502819600,187300,187300,187300,187300,0
|
|
20230720,174800,18502819600,187300,187300,187300,187300,0
|
|
20230720,174700,18502819600,187300,187300,187300,187300,0
|
|
20230720,174600,18502819600,187300,187300,187300,187300,0
|
|
20230720,174500,18502819600,187300,187300,187300,187300,0
|
|
20230720,174400,18502819600,187300,187300,187300,187300,0
|
|
20230720,174300,18502819600,187300,187300,187300,187300,0
|
|
20230720,174200,18502819600,187300,187300,187300,187300,0
|
|
20230720,174100,18502819600,187300,187300,187300,187300,0
|
|
20230720,174000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,173900,18502819600,187300,187300,187300,187300,0
|
|
20230720,173800,18502819600,187300,187300,187300,187300,0
|
|
20230720,173700,18502819600,187300,187300,187300,187300,0
|
|
20230720,173600,18502819600,187300,187300,187300,187300,0
|
|
20230720,173500,18502819600,187300,187300,187300,187300,0
|
|
20230720,173400,18502819600,187300,187300,187300,187300,0
|
|
20230720,173300,18502819600,187300,187300,187300,187300,0
|
|
20230720,173200,18502819600,187300,187300,187300,187300,0
|
|
20230720,173100,18502819600,187300,187300,187300,187300,0
|
|
20230720,173000,18502819600,187300,187300,187300,187300,0
|
|
20230720,172900,18502819600,187300,187300,187300,187300,0
|
|
20230720,172800,18502819600,187300,187300,187300,187300,0
|
|
20230720,172700,18502819600,187300,187300,187300,187300,0
|
|
20230720,172600,18502819600,187300,187300,187300,187300,0
|
|
20230720,172500,18502819600,187300,187300,187300,187300,0
|
|
20230720,172400,18502819600,187300,187300,187300,187300,0
|
|
20230720,172300,18502819600,187300,187300,187300,187300,0
|
|
20230720,172200,18502819600,187300,187300,187300,187300,0
|
|
20230720,172100,18502819600,187300,187300,187300,187300,0
|
|
20230720,172000,18502819600,187300,187300,187300,187300,0
|
|
20230720,171900,18502819600,187300,187300,187300,187300,0
|
|
20230720,171800,18502819600,187300,187300,187300,187300,0
|
|
20230720,171700,18502819600,187300,187300,187300,187300,0
|
|
20230720,171600,18502819600,187300,187300,187300,187300,0
|
|
20230720,171500,18502819600,187300,187300,187300,187300,0
|
|
20230720,171400,18502819600,187300,187300,187300,187300,0
|
|
20230720,171300,18502819600,187300,187300,187300,187300,0
|
|
20230720,171200,18502819600,187300,187300,187300,187300,0
|
|
20230720,171100,18502819600,187300,187300,187300,187300,0
|
|
20230720,171000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,170900,18502819600,187300,187300,187300,187300,0
|
|
20230720,170800,18502819600,187300,187300,187300,187300,0
|
|
20230720,170700,18502819600,187300,187300,187300,187300,0
|
|
20230720,170600,18502819600,187300,187300,187300,187300,0
|
|
20230720,170500,18502819600,187300,187300,187300,187300,0
|
|
20230720,170400,18502819600,187300,187300,187300,187300,0
|
|
20230720,170300,18502819600,187300,187300,187300,187300,0
|
|
20230720,170200,18502819600,187300,187300,187300,187300,0
|
|
20230720,170100,18502819600,187300,187300,187300,187300,0
|
|
20230720,170000,18502819600,187300,187300,187300,187300,0
|
|
20230720,165900,18502819600,187300,187300,187300,187300,0
|
|
20230720,165800,18502819600,187300,187300,187300,187300,0
|
|
20230720,165700,18502819600,187300,187300,187300,187300,0
|
|
20230720,165600,18502819600,187300,187300,187300,187300,0
|
|
20230720,165500,18502819600,187300,187300,187300,187300,0
|
|
20230720,165400,18502819600,187300,187300,187300,187300,0
|
|
20230720,165300,18502819600,187300,187300,187300,187300,0
|
|
20230720,165200,18502819600,187300,187300,187300,187300,0
|
|
20230720,165100,18502819600,187300,187300,187300,187300,0
|
|
20230720,165000,18502819600,187300,187300,187300,187300,0
|
|
20230720,164900,18502819600,187300,187300,187300,187300,0
|
|
20230720,164800,18502819600,187300,187300,187300,187300,0
|
|
20230720,164700,18502819600,187300,187300,187300,187300,0
|
|
20230720,164600,18502819600,187300,187300,187300,187300,0
|
|
20230720,164500,18502819600,187300,187300,187300,187300,0
|
|
20230720,164400,18502819600,187300,187300,187300,187300,0
|
|
20230720,164300,18502819600,187300,187300,187300,187300,0
|
|
20230720,164200,18502819600,187300,187300,187300,187300,0
|
|
20230720,164100,18502819600,187300,187300,187300,187300,0
|
|
20230720,164000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,163900,18502819600,187300,187300,187300,187300,0
|
|
20230720,163800,18502819600,187300,187300,187300,187300,0
|
|
20230720,163700,18502819600,187300,187300,187300,187300,0
|
|
20230720,163600,18502819600,187300,187300,187300,187300,0
|
|
20230720,163500,18502819600,187300,187300,187300,187300,0
|
|
20230720,163400,18502819600,187300,187300,187300,187300,0
|
|
20230720,163300,18502819600,187300,187300,187300,187300,0
|
|
20230720,163200,18502819600,187300,187300,187300,187300,0
|
|
20230720,163100,18502819600,187300,187300,187300,187300,0
|
|
20230720,163000,18502819600,187300,187300,187300,187300,0
|
|
20230720,162900,18502819600,187300,187300,187300,187300,0
|
|
20230720,162800,18502819600,187300,187300,187300,187300,0
|
|
20230720,162700,18502819600,187300,187300,187300,187300,0
|
|
20230720,162600,18502819600,187300,187300,187300,187300,0
|
|
20230720,162500,18502819600,187300,187300,187300,187300,0
|
|
20230720,162400,18502819600,187300,187300,187300,187300,0
|
|
20230720,162300,18502819600,187300,187300,187300,187300,0
|
|
20230720,162200,18502819600,187300,187300,187300,187300,0
|
|
20230720,162100,18502819600,187300,187300,187300,187300,0
|
|
20230720,162000,18502819600,187300,187300,187300,187300,0
|
|
20230720,161900,18502819600,187300,187300,187300,187300,0
|
|
20230720,161800,18502819600,187300,187300,187300,187300,0
|
|
20230720,161700,18502819600,187300,187300,187300,187300,0
|
|
20230720,161600,18502819600,187300,187300,187300,187300,0
|
|
20230720,161500,18502819600,187300,187300,187300,187300,0
|
|
20230720,161400,18502819600,187300,187300,187300,187300,0
|
|
20230720,161300,18502819600,187300,187300,187300,187300,0
|
|
20230720,161200,18502819600,187300,187300,187300,187300,0
|
|
20230720,161100,18502819600,187300,187300,187300,187300,0
|
|
20230720,161000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,160900,18502819600,187300,187300,187300,187300,0
|
|
20230720,160800,18502819600,187300,187300,187300,187300,0
|
|
20230720,160700,18502819600,187300,187300,187300,187300,0
|
|
20230720,160600,18502819600,187300,187300,187300,187300,0
|
|
20230720,160500,18502819600,187300,187300,187300,187300,0
|
|
20230720,160400,18502819600,187300,187300,187300,187300,0
|
|
20230720,160300,18502819600,187300,187300,187300,187300,0
|
|
20230720,160200,18502819600,187300,187300,187300,187300,0
|
|
20230720,160100,18502819600,187300,187300,187300,187300,0
|
|
20230720,160000,18502819600,187300,187300,187300,187300,0
|
|
20230720,155900,18502819600,187300,187300,187300,187300,0
|
|
20230720,155800,18502819600,187300,187300,187300,187300,0
|
|
20230720,155700,18502819600,187300,187300,187300,187300,0
|
|
20230720,155600,18502819600,187300,187300,187300,187300,0
|
|
20230720,155500,18502819600,187300,187300,187300,187300,0
|
|
20230720,155400,18502819600,187300,187300,187300,187300,0
|
|
20230720,155300,18502819600,187300,187300,187300,187300,0
|
|
20230720,155200,18502819600,187300,187300,187300,187300,0
|
|
20230720,155100,18502819600,187300,187300,187300,187300,0
|
|
20230720,155000,18502819600,187300,187300,187300,187300,0
|
|
20230720,154900,18502819600,187300,187300,187300,187300,0
|
|
20230720,154800,18502819600,187300,187300,187300,187300,0
|
|
20230720,154700,18502819600,187300,187300,187300,187300,0
|
|
20230720,154600,18502819600,187300,187300,187300,187300,0
|
|
20230720,154500,18502819600,187300,187300,187300,187300,0
|
|
20230720,154400,18502819600,187300,187300,187300,187300,0
|
|
20230720,154300,18502819600,187300,187300,187300,187300,0
|
|
20230720,154200,18502819600,187300,187300,187300,187300,0
|
|
20230720,154100,18502819600,187300,187300,187300,187300,0
|
|
20230720,154000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,153900,18502819600,187300,187300,187300,187300,0
|
|
20230720,153800,18502819600,187300,187300,187300,187300,0
|
|
20230720,153700,18502819600,187300,187300,187300,187300,0
|
|
20230720,153600,18502819600,187300,187300,187300,187300,0
|
|
20230720,153500,18502819600,187300,187300,187300,187300,0
|
|
20230720,153400,18502819600,187300,187300,187300,187300,0
|
|
20230720,153300,18502819600,187300,187300,187300,187300,0
|
|
20230720,153200,18502819600,187300,187300,187300,187300,0
|
|
20230720,153100,18502819600,187300,187300,187300,187300,0
|
|
20230720,153000,18502819600,187300,187300,187300,187300,8073
|
|
20230720,152900,16990746700,187000,187000,187000,187000,0
|
|
20230720,152800,16990746700,187000,187000,187000,187000,0
|
|
20230720,152700,16990746700,187000,187000,187000,187000,0
|
|
20230720,152600,16990746700,187000,187000,187000,187000,0
|
|
20230720,152500,16990746700,187000,187000,187000,187000,0
|
|
20230720,152400,16990746700,187000,187000,187000,187000,0
|
|
20230720,152300,16990746700,187000,187000,187000,187000,0
|
|
20230720,152200,16990746700,187000,187000,187000,187000,0
|
|
20230720,152100,16990746700,187000,187000,187000,187000,0
|
|
20230720,152000,16990746700,187000,187000,187000,187000,0
|
|
20230720,151900,16990746700,187000,187000,187100,186900,217
|
|
20230720,151800,16950164800,187000,186900,187100,186900,447
|
|
20230720,151700,16866573500,187000,186900,187000,186900,175
|
|
20230720,151600,16833853900,187000,186900,187000,186900,669
|
|
20230720,151500,16708767800,186900,186900,187000,186900,282
|
|
20230720,151400,16656052500,187000,186900,187000,186800,499
|
|
20230720,151300,16562765900,187000,187000,187100,186800,394
|
|
20230720,151200,16489095600,186800,187100,187200,186800,1295
|
|
20230720,151100,16246943100,187100,187000,187300,187000,646
|
|
20230720,151000,16126034900,187100,187200,187200,187000,348
|
|
20230720,150900,16060942900,187100,187100,187200,187000,86
|
|
20230720,150800,16044851800,187100,187300,187400,187000,940
|
|
20230720,150700,15868883900,187300,187100,187300,187100,365
|
|
20230720,150600,15800560000,187200,187400,187400,187100,141
|
|
20230720,150500,15774168000,187100,187000,187400,187000,302
|
|
20230720,150400,15717637600,187100,187200,187200,187000,750
|
|
20230720,150300,15577324900,187100,187300,187300,187100,317
|
|
20230720,150200,15517998600,187300,187200,187300,187100,445
|
|
20230720,150100,15434694600,187300,187100,187300,187100,197
|
|
20230720,150000,15397817500,187200,187100,187300,187000,110
|
|
20230720,145900,15377234100,187200,186800,187300,186700,956
|
|
20230720,145800,15198482400,186800,186900,187000,186800,264
|
|
20230720,145700,15149144100,186900,186800,187000,186600,1068
|
|
20230720,145600,14949670100,187000,187000,187000,186800,673
|
|
20230720,145500,14823884700,186900,187100,187100,186900,444
|
|
20230720,145400,14740862300,187100,187200,187200,187000,159
|
|
20230720,145300,14711119800,187100,187100,187300,187000,222
|
|
20230720,145200,14669587900,187200,187100,187300,187100,257
|
|
20230720,145100,14621484300,187100,187300,187300,187100,269
|
|
20230720,145000,14571131800,187300,187400,187500,187200,1780
|
|
20230720,144900,14237713200,187400,187500,187500,187400,355
|
|
20230720,144800,14171184200,187500,187700,187700,187500,533
|
|
20230720,144700,14071213700,187700,187400,187900,187400,504
|
|
20230720,144600,13976692900,187400,187300,187500,187300,585
|
|
20230720,144500,13867075800,187400,187300,187400,187200,287
|
|
20230720,144400,13813324300,187300,187200,187400,187200,441
|
|
20230720,144300,13730729900,187200,187200,187300,187100,173
|
|
20230720,144200,13698348800,187200,187200,187300,187100,490
|
|
20230720,144100,13606629300,187100,187100,187200,187000,368
|
|
20230720,144000,13537782600,187000,187200,187300,187000,364
|
|
20230720,143900,13469653800,187200,187300,187400,187200,419
|
|
20230720,143800,13391174700,187300,187000,187400,186900,1287
|
|
20230720,143700,13150281000,186900,187000,187000,186900,397
|
|
20230720,143600,13076053600,187100,187000,187100,187000,292
|
|
20230720,143500,13021446100,187100,187300,187400,187000,1369
|
|
20230720,143400,12765289700,187200,187600,187600,187200,328
|
|
20230720,143300,12703834100,187300,187200,187800,187100,396
|
|
20230720,143200,12629664400,187200,187200,187300,187100,316
|
|
20230720,143100,12570508200,187200,187300,187800,187200,202
|
|
20230720,143000,12532665200,187400,187400,187500,187200,546
|
|
20230720,142900,12430364100,187500,187500,187600,187400,220
|
|
20230720,142800,12389130500,187500,187600,187700,187500,251
|
|
20230720,142700,12342054400,187500,187600,187700,187500,204
|
|
20230720,142600,12303786300,187700,187700,187800,187600,372
|
|
20230720,142500,12233972600,187600,187700,187700,187600,227
|
|
20230720,142400,12191369200,187800,187700,187800,187700,28
|
|
20230720,142300,12186112700,187800,187800,187900,187700,196
|
|
20230720,142200,12149307500,187700,187900,187900,187700,110
|
|
20230720,142100,12128650300,187900,187900,187900,187700,302
|
|
20230720,142000,12071937000,187900,187800,187900,187800,35
|
|
20230720,141900,12065363100,187800,187600,187800,187600,294
|
|
20230720,141800,12010166500,187700,187800,187800,187600,176
|
|
20230720,141700,11977134100,187800,187800,187800,187700,161
|
|
20230720,141600,11946901700,187900,187800,187900,187700,59
|
|
20230720,141500,11935820800,187600,187700,187900,187500,259
|
|
20230720,141400,11887217100,187700,187700,187800,187600,211
|
|
20230720,141300,11847627300,187600,187800,187800,187600,441
|
|
20230720,141200,11764866400,187800,187700,187800,187700,105
|
|
20230720,141100,11745155900,187700,187900,187900,187700,172
|
|
20230720,141000,11712854500,187800,188000,188000,187700,378
|
|
20230720,140900,11641835400,188000,188000,188000,187900,170
|
|
20230720,140800,11609891100,187900,187900,188000,187900,114
|
|
20230720,140700,11588465400,187900,188100,188100,187900,220
|
|
20230720,140600,11547106300,188100,188000,188100,187900,354
|
|
20230720,140500,11480541300,188000,187800,188000,187700,309
|
|
20230720,140400,11422507400,187900,187600,187900,187500,310
|
|
20230720,140300,11364338000,187500,187600,187800,187500,110
|
|
20230720,140200,11343699900,187600,187700,187800,187500,181
|
|
20230720,140100,11309731700,187700,187100,187800,187000,387
|
|
20230720,140000,11237288400,187200,187000,187200,186900,669
|
|
20230720,135900,11112171100,186900,187000,187100,186900,423
|
|
20230720,135800,11033067600,187000,187300,187300,187000,518
|
|
20230720,135700,10936161600,187200,187300,187300,187200,467
|
|
20230720,135600,10848713400,187400,187300,187400,187300,62
|
|
20230720,135500,10837099700,187400,187300,187400,187300,409
|
|
20230720,135400,10760455500,187300,187600,187600,187300,533
|
|
20230720,135300,10660527500,187500,187600,187700,187500,124
|
|
20230720,135200,10637269600,187600,187700,187700,187600,175
|
|
20230720,135100,10604437900,187600,187700,187700,187600,200
|
|
20230720,135000,10566900500,187700,187800,187800,187700,173
|
|
20230720,134900,10534412800,187800,188000,188000,187800,315
|
|
20230720,134800,10475224400,188000,188000,188000,187900,68
|
|
20230720,134700,10462445500,187900,187900,187900,187900,153
|
|
20230720,134600,10433696800,187900,188000,188000,187900,189
|
|
20230720,134500,10398182000,188000,187900,188000,187900,409
|
|
20230720,134400,10321310400,188000,188000,188000,187900,31
|
|
20230720,134300,10315483200,188000,187900,188000,187900,181
|
|
20230720,134200,10281459300,187900,187900,188000,187900,44
|
|
20230720,134100,10273191200,187900,187900,188000,187900,16
|
|
20230720,134000,10270184500,187900,188000,188100,187900,466
|
|
20230720,133900,10182577600,188000,188100,188100,188000,14
|
|
20230720,133800,10179945200,188100,188000,188100,188000,94
|
|
20230720,133700,10162271700,188100,188000,188100,188000,68
|
|
20230720,133600,10149486500,188100,188000,188100,188000,121
|
|
20230720,133500,10126737400,188000,188100,188100,188000,53
|
|
20230720,133400,10116772400,188100,188000,188100,188000,69
|
|
20230720,133300,10103799400,188000,188100,188100,188000,62
|
|
20230720,133200,10092137700,188100,188100,188100,188000,42
|
|
20230720,133100,10084239600,188000,188000,188000,188000,120
|
|
20230720,133000,10061679600,188100,188000,188100,188000,15
|
|
20230720,132900,10058859200,188000,188000,188100,188000,60
|
|
20230720,132800,10047577700,188100,188100,188100,188000,56
|
|
20230720,132700,10037048500,188100,188000,188100,188000,39
|
|
20230720,132600,10029715000,188000,187900,188100,187900,188
|
|
20230720,132500,9994370900,187900,188000,188000,187900,21
|
|
20230720,132400,9990424900,188000,187900,188000,187900,93
|
|
20230720,132300,9972946600,188000,187900,188000,187900,50
|
|
20230720,132200,9963551300,188000,187900,188000,187900,26
|
|
20230720,132100,9958665100,188000,187900,188000,187900,69
|
|
20230720,132000,9945698300,188000,188000,188000,187900,62
|
|
20230720,131900,9934046300,188000,187900,188000,187900,24
|
|
20230720,131800,9929536600,188000,188000,188000,187900,92
|
|
20230720,131700,9912248000,187900,188000,188000,187900,892
|
|
20230720,131600,9744553300,187900,188000,188100,187900,1676
|
|
20230720,131500,9429480100,188100,188000,188100,188000,99
|
|
20230720,131400,9410865700,188200,188000,188200,188000,233
|
|
20230720,131300,9367059700,188000,188000,188200,188000,217
|
|
20230720,131200,9326234100,188100,188100,188200,188000,291
|
|
20230720,131100,9271497000,188200,188200,188200,188100,70
|
|
20230720,131000,9258329300,188100,188300,188300,188100,552
|
|
20230720,130900,9154423000,188200,188200,188300,188100,567
|
|
20230720,130800,9047722200,188100,188100,188200,188100,53
|
|
20230720,130700,9037752200,188200,188200,188200,188100,67
|
|
20230720,130600,9025147500,188100,188200,188200,188100,25
|
|
20230720,130500,9020444800,188100,188200,188200,188100,16
|
|
20230720,130400,9017434700,188200,188200,188200,188100,68
|
|
20230720,130300,9004642300,188100,188100,188200,188100,114
|
|
20230720,130200,8983190000,188100,188200,188200,188100,38
|
|
20230720,130100,8976041200,188100,188200,188300,188100,248
|
|
20230720,130000,8929368500,188100,188200,188200,188100,34
|
|
20230720,125900,8922971700,188100,188100,188200,188100,103
|
|
20230720,125800,8903590900,188200,188100,188200,188100,21
|
|
20230720,125700,8899640500,188100,188300,188300,188100,112
|
|
20230720,125600,8878564800,188300,188200,188300,188200,113
|
|
20230720,125500,8857297100,188300,188200,188300,188100,15
|
|
20230720,125400,8854474300,188200,188200,188200,188100,168
|
|
20230720,125300,8822858000,188200,188200,188200,188100,262
|
|
20230720,125200,8773553700,188200,188100,188200,188100,17
|
|
20230720,125100,8770355500,188100,188100,188200,188100,33
|
|
20230720,125000,8764147800,188100,188200,188200,188100,52
|
|
20230720,124900,8754366400,188200,188200,188200,188200,68
|
|
20230720,124800,8741568800,188300,188200,188300,188200,171
|
|
20230720,124700,8709386400,188200,188200,188300,188200,112
|
|
20230720,124600,8688304400,188300,188300,188300,188300,77
|
|
20230720,124500,8673805300,188300,188400,188400,188200,142
|
|
20230720,124400,8647066800,188400,188300,188400,188200,131
|
|
20230720,124300,8622401200,188300,188400,188400,188200,76
|
|
20230720,124200,8608090300,188300,188400,188400,188300,147
|
|
20230720,124100,8580410100,188300,188400,188400,188300,90
|
|
20230720,124000,8563454300,188500,188500,188500,188400,33
|
|
20230720,123900,8557234500,188300,188300,188600,188200,2547
|
|
20230720,123800,8077619300,188300,188300,188400,188300,77
|
|
20230720,123700,8063119900,188300,188300,188400,188300,57
|
|
20230720,123600,8052386700,188400,188400,188500,188400,147
|
|
20230720,123500,8024691800,188500,188400,188500,188300,134
|
|
20230720,123400,7999446600,188400,188300,188400,188300,170
|
|
20230720,123300,7967422500,188300,188400,188500,188300,71
|
|
20230720,123200,7954046000,188500,188500,188500,188400,54
|
|
20230720,123100,7943867600,188500,188600,188600,188500,132
|
|
20230720,123000,7918985000,188500,188400,188500,188400,117
|
|
20230720,122900,7896941300,188400,188500,188500,188400,78
|
|
20230720,122800,7882238800,188500,188500,188700,188400,156
|
|
20230720,122700,7852827400,188500,188400,188500,188400,170
|
|
20230720,122600,7820783300,188400,188700,188700,188400,229
|
|
20230720,122500,7777631600,188500,188500,188500,188500,80
|
|
20230720,122400,7762551600,188600,188500,188600,188500,12
|
|
20230720,122300,7760289300,188500,188800,188800,188500,133
|
|
20230720,122200,7735204800,188800,188800,188800,188700,116
|
|
20230720,122100,7713314200,188700,188700,188700,188700,6
|
|
20230720,122000,7712182000,188800,188700,188900,188700,221
|
|
20230720,121900,7670445500,188800,188800,188800,188700,112
|
|
20230720,121800,7649307600,188700,188700,188700,188500,224
|
|
20230720,121700,7607053500,188600,188500,188600,188500,229
|
|
20230720,121600,7563866000,188500,188600,188600,188500,76
|
|
20230720,121500,7549533300,188600,188500,188600,188400,131
|
|
20230720,121400,7524840900,188500,188600,188600,188500,158
|
|
20230720,121300,7495047300,188600,188700,188700,188600,103
|
|
20230720,121200,7475620200,188700,188600,188700,188600,114
|
|
20230720,121100,7454118400,188500,188600,188700,188500,220
|
|
20230720,121000,7412627300,188700,188500,188700,188400,141
|
|
20230720,120900,7386048400,188400,188400,188500,188400,128
|
|
20230720,120800,7361932600,188500,188500,188500,188400,21
|
|
20230720,120700,7357975700,188500,188400,188500,188400,34
|
|
20230720,120600,7351566900,188500,188400,188500,188300,228
|
|
20230720,120500,7308610100,188400,188500,188500,188400,26
|
|
20230720,120400,7303711400,188500,188500,188600,188400,110
|
|
20230720,120300,7282985900,188400,188300,188500,188300,261
|
|
20230720,120200,7233800700,188400,188400,188400,188300,20
|
|
20230720,120100,7230033800,188400,188400,188400,188300,147
|
|
20230720,120000,7202350200,188300,188400,188400,188300,82
|
|
20230720,115900,7186902800,188400,188300,188400,188200,424
|
|
20230720,115800,7107068700,188200,188200,188300,188200,474
|
|
20230720,115700,7017860300,188200,188100,188200,188100,25
|
|
20230720,115600,7013156700,188200,188100,188200,188000,102
|
|
20230720,115500,6993970200,188100,188100,188100,188100,18
|
|
20230720,115400,6990584400,188100,188200,188200,188100,24
|
|
20230720,115300,6986069700,188100,188000,188200,188000,186
|
|
20230720,115200,6951083400,188100,187900,188100,187900,326
|
|
20230720,115100,6889795200,188000,188000,188000,187900,12
|
|
20230720,115000,6887539900,187900,188000,188000,187900,160
|
|
20230720,114900,6857465900,188000,188000,188100,187900,155
|
|
20230720,114800,6828327500,188000,188000,188100,188000,235
|
|
20230720,114700,6784145200,188000,188100,188100,188000,41
|
|
20230720,114600,6776436500,188000,187900,188100,187900,236
|
|
20230720,114500,6732076000,187900,187800,187900,187700,666
|
|
20230720,114400,6606973400,187800,187800,187900,187800,26
|
|
20230720,114300,6602090300,187800,187900,187900,187800,354
|
|
20230720,114200,6535581200,187900,187900,188000,187900,70
|
|
20230720,114100,6522427100,188000,188000,188100,187900,203
|
|
20230720,114000,6484263800,188100,188000,188100,188000,164
|
|
20230720,113900,6453431600,188000,188000,188000,188000,64
|
|
20230720,113800,6441399600,188000,188100,188100,188000,43
|
|
20230720,113700,6433314200,188000,188000,188100,188000,189
|
|
20230720,113600,6397781500,188100,188100,188100,188000,65
|
|
20230720,113500,6385560500,188000,188000,188100,188000,42
|
|
20230720,113400,6377664300,188000,188000,188100,188000,57
|
|
20230720,113300,6366948000,188100,188100,188100,188000,24
|
|
20230720,113200,6362435500,188100,188000,188100,188000,52
|
|
20230720,113100,6352658200,188100,188000,188100,188000,62
|
|
20230720,113000,6341000700,188100,188000,188100,188000,44
|
|
20230720,112900,6332727400,188000,188000,188000,188000,55
|
|
20230720,112800,6322387400,188100,188000,188100,188000,61
|
|
20230720,112700,6310918900,188000,188000,188100,188000,47
|
|
20230720,112600,6302082700,188000,188000,188000,187900,276
|
|
20230720,112500,6250196100,188000,188000,188000,188000,236
|
|
20230720,112400,6205828100,188100,188100,188100,188000,269
|
|
20230720,112300,6155255700,188100,188000,188100,188000,198
|
|
20230720,112200,6118030800,188000,188200,188200,188000,253
|
|
20230720,112100,6070446600,188100,188100,188100,188100,33
|
|
20230720,112000,6064239300,188100,188100,188200,188100,38
|
|
20230720,111900,6057091300,188100,188200,188200,188100,27
|
|
20230720,111800,6052012200,188100,188300,188300,188100,50
|
|
20230720,111700,6042603000,188200,188200,188300,188200,283
|
|
20230720,111600,5989328800,188100,188200,188200,188100,66
|
|
20230720,111500,5976910400,188200,188200,188200,188200,9
|
|
20230720,111400,5975216600,188200,188200,188400,188100,148
|
|
20230720,111300,5947362500,188200,188300,188300,188100,84
|
|
20230720,111200,5931554000,188400,188200,188400,188200,119
|
|
20230720,111100,5909157800,188200,188200,188400,188200,102
|
|
20230720,111000,5889959300,188200,188400,188400,188200,125
|
|
20230720,110900,5866411300,188400,188400,188500,188400,123
|
|
20230720,110800,5843238000,188400,188400,188400,188400,70
|
|
20230720,110700,5830050000,188300,188200,188300,188100,310
|
|
20230720,110600,5771684600,188100,188200,188300,188100,314
|
|
20230720,110500,5712595800,188100,188100,188100,188100,1
|
|
20230720,110400,5712407700,188100,188200,188200,188100,72
|
|
20230720,110300,5698859100,188100,188100,188200,188100,85
|
|
20230720,110200,5682869800,188100,188100,188200,188100,180
|
|
20230720,110100,5649009000,188200,188100,188200,188100,64
|
|
20230720,110000,5636968300,188100,188100,188100,188100,17
|
|
20230720,105900,5633770600,188100,188200,188200,188100,16
|
|
20230720,105800,5630760600,188200,188200,188200,188200,173
|
|
20230720,105700,5598202000,188200,188100,188200,188100,300
|
|
20230720,105600,5541743600,188200,187900,188200,187900,274
|
|
20230720,105500,5490230100,187900,188000,188000,187900,146
|
|
20230720,105400,5462784000,188000,188000,188100,188000,27
|
|
20230720,105300,5457707000,188000,187900,188000,187900,125
|
|
20230720,105200,5434209300,187900,187900,188000,187900,30
|
|
20230720,105100,5428572100,187800,187600,187800,187600,87
|
|
20230720,105000,5412240100,187800,187900,187900,187600,203
|
|
20230720,104900,5374126000,187900,187800,187900,187800,72
|
|
20230720,104800,5360604300,187800,187900,188000,187800,305
|
|
20230720,104700,5303303300,187900,188000,188000,187900,9
|
|
20230720,104600,5301612100,187900,187900,187900,187900,5
|
|
20230720,104500,5300672600,188000,187900,188000,187800,280
|
|
20230720,104400,5248066900,188000,188000,188000,188000,371
|
|
20230720,104300,5178318900,188000,188000,188100,188000,77
|
|
20230720,104200,5163840400,188000,188100,188100,188000,62
|
|
20230720,104100,5152181600,188100,188100,188100,188000,77
|
|
20230720,104000,5137698100,188100,188100,188100,188100,31
|
|
20230720,103900,5131867000,188200,188200,188200,188200,167
|
|
20230720,103800,5100437600,188200,188200,188300,188200,64
|
|
20230720,103700,5088392500,188200,188100,188200,188000,281
|
|
20230720,103600,5035518400,188100,188000,188100,188000,24
|
|
20230720,103500,5031005100,188000,188100,188100,188000,47
|
|
20230720,103400,5022168200,188000,188000,188000,188000,11
|
|
20230720,103300,5020100200,188000,187900,188100,187900,43
|
|
20230720,103200,5012017300,188000,188000,188000,188000,94
|
|
20230720,103100,4994345300,188000,188000,188000,187900,325
|
|
20230720,103000,4933245900,188000,187900,188000,187800,166
|
|
20230720,102900,4902049300,187800,187900,187900,187800,13
|
|
20230720,102800,4899607200,187900,188100,188100,187900,454
|
|
20230720,102700,4814248900,188100,188400,188400,188100,1332
|
|
20230720,102600,4563438800,188300,188400,188400,188300,88
|
|
20230720,102500,4546866300,188300,188400,188700,188300,222
|
|
20230720,102400,4505005500,188400,188500,188500,188400,241
|
|
20230720,102300,4459581600,188500,188600,188600,188400,106
|
|
20230720,102200,4439608600,188600,188400,188600,188400,39
|
|
20230720,102100,4432256800,188300,188400,188400,188300,228
|
|
20230720,102000,4389308700,188400,188500,188600,188400,224
|
|
20230720,101900,4347077800,188500,188500,188500,188500,346
|
|
20230720,101800,4281856800,188400,188500,188500,188400,88
|
|
20230720,101700,4265276400,188400,188400,188500,188400,208
|
|
20230720,101600,4226078500,188300,188300,188400,188300,37
|
|
20230720,101500,4219111100,188400,188500,188500,188400,284
|
|
20230720,101400,4165584100,188500,188500,188600,188500,78
|
|
20230720,101300,4150881000,188600,188600,188600,188500,4
|
|
20230720,101200,4150126700,188500,188600,188600,188500,161
|
|
20230720,101100,4119763300,188700,188700,188700,188600,125
|
|
20230720,101000,4096185400,188700,188800,188800,188600,52
|
|
20230720,100900,4086373000,188800,188600,188800,188600,209
|
|
20230720,100800,4046921400,188700,188600,188700,188600,42
|
|
20230720,100700,4038999300,188700,188600,188700,188600,22
|
|
20230720,100600,4034848200,188600,188600,188600,188400,196
|
|
20230720,100500,3997903200,188600,188800,188900,188600,258
|
|
20230720,100400,3949195000,188800,188700,188800,188700,81
|
|
20230720,100300,3933906300,188600,188600,188700,188600,169
|
|
20230720,100200,3902025000,188600,188500,188600,188500,110
|
|
20230720,100100,3881285200,188500,188400,188500,188400,19
|
|
20230720,100000,3877705500,188400,188400,188600,188400,179
|
|
20230720,095900,3843979600,188400,188600,188600,188400,338
|
|
20230720,095800,3780255800,188600,188600,188700,188600,49
|
|
20230720,095700,3771013400,188600,188500,188600,188500,157
|
|
20230720,095600,3741406600,188500,188500,188500,188500,126
|
|
20230720,095500,3717655600,188500,188600,188600,188500,30
|
|
20230720,095400,3711998700,188500,188500,188500,188500,140
|
|
20230720,095300,3685608700,188400,188600,188600,188300,132
|
|
20230720,095200,3660730000,188700,188700,188800,188700,70
|
|
20230720,095100,3647520500,188700,188900,188900,188700,202
|
|
20230720,095000,3609373000,189000,188900,189100,188900,494
|
|
20230720,094900,3516008900,188900,188700,188900,188700,308
|
|
20230720,094800,3457867800,188600,188400,188600,188400,330
|
|
20230720,094700,3395651700,188500,188400,188500,188400,15
|
|
20230720,094600,3392825000,188400,188300,188400,188300,85
|
|
20230720,094500,3376812500,188300,188400,188400,188300,12
|
|
20230720,094400,3374551800,188400,188300,188400,188200,110
|
|
20230720,094300,3353838400,188300,188400,188400,188300,204
|
|
20230720,094200,3315406600,188400,188300,188400,188300,163
|
|
20230720,094100,3284703500,188200,188200,188200,188200,147
|
|
20230720,094000,3257038100,188200,188300,188400,188200,472
|
|
20230720,093900,3168145800,188300,188000,188300,188000,360
|
|
20230720,093800,3100409900,188000,188100,188100,188000,21
|
|
20230720,093700,3096460900,188000,188000,188100,188000,34
|
|
20230720,093600,3090067500,188100,188200,188200,188100,208
|
|
20230720,093500,3050929100,188200,188200,188200,188200,76
|
|
20230720,093400,3036625900,188200,188000,188500,188000,180
|
|
20230720,093300,3002733700,188300,188300,188500,188300,379
|
|
20230720,093200,2931366600,188600,188000,188600,188000,207
|
|
20230720,093100,2892351200,188000,188200,188400,188000,240
|
|
20230720,093000,2847171200,188200,187800,188500,187800,433
|
|
20230720,092900,2765702600,187800,187800,187800,187700,73
|
|
20230720,092800,2751993300,187700,187900,187900,187700,155
|
|
20230720,092700,2722871900,187900,187900,188000,187900,167
|
|
20230720,092600,2691491800,187900,188000,188000,187900,78
|
|
20230720,092500,2676828200,188000,188000,188300,188000,504
|
|
20230720,092400,2582061900,187900,188600,188700,187900,728
|
|
20230720,092300,2445025200,188600,188800,188800,188600,122
|
|
20230720,092200,2422003800,188800,188800,188800,188700,307
|
|
20230720,092100,2364051600,188800,188800,188900,188800,270
|
|
20230720,092000,2313074100,188700,188900,188900,188500,125
|
|
20230720,091900,2289494900,188900,188800,189000,188400,161
|
|
20230720,091800,2259086800,188800,187600,188800,187600,738
|
|
20230720,091700,2120227000,188000,187700,188000,187500,410
|
|
20230720,091600,2043257700,187700,187900,188000,187700,52
|
|
20230720,091500,2033492200,187700,187100,187900,186800,396
|
|
20230720,091400,1959257500,187100,186800,187200,186700,211
|
|
20230720,091300,1919841200,186900,186900,187200,186700,219
|
|
20230720,091200,1878912000,186900,187000,187200,186900,386
|
|
20230720,091100,1806705000,187200,187000,187200,186600,569
|
|
20230720,091000,1700399400,187000,187300,187300,186700,626
|
|
20230720,090900,1583281000,187400,187700,187700,187400,396
|
|
20230720,090800,1509016600,187700,187600,187900,187600,333
|
|
20230720,090700,1446533200,187600,187900,187900,187500,135
|
|
20230720,090600,1421201900,187800,187500,188000,187500,455
|
|
20230720,090500,1335754800,187500,188300,188300,187500,733
|
|
20230720,090400,1198247000,188300,188300,188400,187600,1479
|
|
20230720,090300,920074400,188400,188500,189200,188300,790
|
|
20230720,090200,770949800,188500,188600,188700,188000,581
|
|
20230720,090100,661461000,188600,187800,188900,187200,2295
|
|
20230720,090000,229912400,187800,188000,188000,187700,1092
|