595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,185100,28816992000,87000,87000,87000,87000,0
|
|
20230705,185000,28816992000,87000,87000,87000,87000,0
|
|
20230705,184900,28816992000,87000,87000,87000,87000,0
|
|
20230705,184800,28816992000,87000,87000,87000,87000,0
|
|
20230705,184700,28816992000,87000,87000,87000,87000,0
|
|
20230705,184600,28816992000,87000,87000,87000,87000,0
|
|
20230705,184500,28816992000,87000,87000,87000,87000,0
|
|
20230705,184400,28816992000,87000,87000,87000,87000,0
|
|
20230705,184300,28816992000,87000,87000,87000,87000,0
|
|
20230705,184200,28816992000,87000,87000,87000,87000,0
|
|
20230705,184100,28816992000,87000,87000,87000,87000,0
|
|
20230705,184000,28816992000,87000,87000,87000,87000,0
|
|
20230705,183900,28816992000,87000,87000,87000,87000,0
|
|
20230705,183800,28816992000,87000,87000,87000,87000,0
|
|
20230705,183700,28816992000,87000,87000,87000,87000,0
|
|
20230705,183600,28816992000,87000,87000,87000,87000,0
|
|
20230705,183500,28816992000,87000,87000,87000,87000,0
|
|
20230705,183400,28816992000,87000,87000,87000,87000,0
|
|
20230705,183300,28816992000,87000,87000,87000,87000,0
|
|
20230705,183200,28816992000,87000,87000,87000,87000,0
|
|
20230705,183100,28816992000,87000,87000,87000,87000,0
|
|
20230705,183000,28816992000,87000,87000,87000,87000,0
|
|
20230705,182900,28816992000,87000,87000,87000,87000,0
|
|
20230705,182800,28816992000,87000,87000,87000,87000,0
|
|
20230705,182700,28816992000,87000,87000,87000,87000,0
|
|
20230705,182600,28816992000,87000,87000,87000,87000,0
|
|
20230705,182500,28816992000,87000,87000,87000,87000,0
|
|
20230705,182400,28816992000,87000,87000,87000,87000,0
|
|
20230705,182300,28816992000,87000,87000,87000,87000,0
|
|
20230705,182200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,182100,28816992000,87000,87000,87000,87000,0
|
|
20230705,182000,28816992000,87000,87000,87000,87000,0
|
|
20230705,181900,28816992000,87000,87000,87000,87000,0
|
|
20230705,181800,28816992000,87000,87000,87000,87000,0
|
|
20230705,181700,28816992000,87000,87000,87000,87000,0
|
|
20230705,181600,28816992000,87000,87000,87000,87000,0
|
|
20230705,181500,28816992000,87000,87000,87000,87000,0
|
|
20230705,181400,28816992000,87000,87000,87000,87000,0
|
|
20230705,181300,28816992000,87000,87000,87000,87000,0
|
|
20230705,181200,28816992000,87000,87000,87000,87000,0
|
|
20230705,181100,28816992000,87000,87000,87000,87000,0
|
|
20230705,181000,28816992000,87000,87000,87000,87000,0
|
|
20230705,180900,28816992000,87000,87000,87000,87000,0
|
|
20230705,180800,28816992000,87000,87000,87000,87000,0
|
|
20230705,180700,28816992000,87000,87000,87000,87000,0
|
|
20230705,180600,28816992000,87000,87000,87000,87000,0
|
|
20230705,180500,28816992000,87000,87000,87000,87000,0
|
|
20230705,180400,28816992000,87000,87000,87000,87000,0
|
|
20230705,180300,28816992000,87000,87000,87000,87000,0
|
|
20230705,180200,28816992000,87000,87000,87000,87000,0
|
|
20230705,180100,28816992000,87000,87000,87000,87000,0
|
|
20230705,180000,28816992000,87000,87000,87000,87000,0
|
|
20230705,175900,28816992000,87000,87000,87000,87000,0
|
|
20230705,175800,28816992000,87000,87000,87000,87000,0
|
|
20230705,175700,28816992000,87000,87000,87000,87000,0
|
|
20230705,175600,28816992000,87000,87000,87000,87000,0
|
|
20230705,175500,28816992000,87000,87000,87000,87000,0
|
|
20230705,175400,28816992000,87000,87000,87000,87000,0
|
|
20230705,175300,28816992000,87000,87000,87000,87000,0
|
|
20230705,175200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,175100,28816992000,87000,87000,87000,87000,0
|
|
20230705,175000,28816992000,87000,87000,87000,87000,0
|
|
20230705,174900,28816992000,87000,87000,87000,87000,0
|
|
20230705,174800,28816992000,87000,87000,87000,87000,0
|
|
20230705,174700,28816992000,87000,87000,87000,87000,0
|
|
20230705,174600,28816992000,87000,87000,87000,87000,0
|
|
20230705,174500,28816992000,87000,87000,87000,87000,0
|
|
20230705,174400,28816992000,87000,87000,87000,87000,0
|
|
20230705,174300,28816992000,87000,87000,87000,87000,0
|
|
20230705,174200,28816992000,87000,87000,87000,87000,0
|
|
20230705,174100,28816992000,87000,87000,87000,87000,0
|
|
20230705,174000,28816992000,87000,87000,87000,87000,0
|
|
20230705,173900,28816992000,87000,87000,87000,87000,0
|
|
20230705,173800,28816992000,87000,87000,87000,87000,0
|
|
20230705,173700,28816992000,87000,87000,87000,87000,0
|
|
20230705,173600,28816992000,87000,87000,87000,87000,0
|
|
20230705,173500,28816992000,87000,87000,87000,87000,0
|
|
20230705,173400,28816992000,87000,87000,87000,87000,0
|
|
20230705,173300,28816992000,87000,87000,87000,87000,0
|
|
20230705,173200,28816992000,87000,87000,87000,87000,0
|
|
20230705,173100,28816992000,87000,87000,87000,87000,0
|
|
20230705,173000,28816992000,87000,87000,87000,87000,0
|
|
20230705,172900,28816992000,87000,87000,87000,87000,0
|
|
20230705,172800,28816992000,87000,87000,87000,87000,0
|
|
20230705,172700,28816992000,87000,87000,87000,87000,0
|
|
20230705,172600,28816992000,87000,87000,87000,87000,0
|
|
20230705,172500,28816992000,87000,87000,87000,87000,0
|
|
20230705,172400,28816992000,87000,87000,87000,87000,0
|
|
20230705,172300,28816992000,87000,87000,87000,87000,0
|
|
20230705,172200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,172100,28816992000,87000,87000,87000,87000,0
|
|
20230705,172000,28816992000,87000,87000,87000,87000,0
|
|
20230705,171900,28816992000,87000,87000,87000,87000,0
|
|
20230705,171800,28816992000,87000,87000,87000,87000,0
|
|
20230705,171700,28816992000,87000,87000,87000,87000,0
|
|
20230705,171600,28816992000,87000,87000,87000,87000,0
|
|
20230705,171500,28816992000,87000,87000,87000,87000,0
|
|
20230705,171400,28816992000,87000,87000,87000,87000,0
|
|
20230705,171300,28816992000,87000,87000,87000,87000,0
|
|
20230705,171200,28816992000,87000,87000,87000,87000,0
|
|
20230705,171100,28816992000,87000,87000,87000,87000,0
|
|
20230705,171000,28816992000,87000,87000,87000,87000,0
|
|
20230705,170900,28816992000,87000,87000,87000,87000,0
|
|
20230705,170800,28816992000,87000,87000,87000,87000,0
|
|
20230705,170700,28816992000,87000,87000,87000,87000,0
|
|
20230705,170600,28816992000,87000,87000,87000,87000,0
|
|
20230705,170500,28816992000,87000,87000,87000,87000,0
|
|
20230705,170400,28816992000,87000,87000,87000,87000,0
|
|
20230705,170300,28816992000,87000,87000,87000,87000,0
|
|
20230705,170200,28816992000,87000,87000,87000,87000,0
|
|
20230705,170100,28816992000,87000,87000,87000,87000,0
|
|
20230705,170000,28816992000,87000,87000,87000,87000,0
|
|
20230705,165900,28816992000,87000,87000,87000,87000,0
|
|
20230705,165800,28816992000,87000,87000,87000,87000,0
|
|
20230705,165700,28816992000,87000,87000,87000,87000,0
|
|
20230705,165600,28816992000,87000,87000,87000,87000,0
|
|
20230705,165500,28816992000,87000,87000,87000,87000,0
|
|
20230705,165400,28816992000,87000,87000,87000,87000,0
|
|
20230705,165300,28816992000,87000,87000,87000,87000,0
|
|
20230705,165200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,165100,28816992000,87000,87000,87000,87000,0
|
|
20230705,165000,28816992000,87000,87000,87000,87000,0
|
|
20230705,164900,28816992000,87000,87000,87000,87000,0
|
|
20230705,164800,28816992000,87000,87000,87000,87000,0
|
|
20230705,164700,28816992000,87000,87000,87000,87000,0
|
|
20230705,164600,28816992000,87000,87000,87000,87000,0
|
|
20230705,164500,28816992000,87000,87000,87000,87000,0
|
|
20230705,164400,28816992000,87000,87000,87000,87000,0
|
|
20230705,164300,28816992000,87000,87000,87000,87000,0
|
|
20230705,164200,28816992000,87000,87000,87000,87000,0
|
|
20230705,164100,28816992000,87000,87000,87000,87000,0
|
|
20230705,164000,28816992000,87000,87000,87000,87000,0
|
|
20230705,163900,28816992000,87000,87000,87000,87000,0
|
|
20230705,163800,28816992000,87000,87000,87000,87000,0
|
|
20230705,163700,28816992000,87000,87000,87000,87000,0
|
|
20230705,163600,28816992000,87000,87000,87000,87000,0
|
|
20230705,163500,28816992000,87000,87000,87000,87000,0
|
|
20230705,163400,28816992000,87000,87000,87000,87000,0
|
|
20230705,163300,28816992000,87000,87000,87000,87000,0
|
|
20230705,163200,28816992000,87000,87000,87000,87000,0
|
|
20230705,163100,28816992000,87000,87000,87000,87000,0
|
|
20230705,163000,28816992000,87000,87000,87000,87000,0
|
|
20230705,162900,28816992000,87000,87000,87000,87000,0
|
|
20230705,162800,28816992000,87000,87000,87000,87000,0
|
|
20230705,162700,28816992000,87000,87000,87000,87000,0
|
|
20230705,162600,28816992000,87000,87000,87000,87000,0
|
|
20230705,162500,28816992000,87000,87000,87000,87000,0
|
|
20230705,162400,28816992000,87000,87000,87000,87000,0
|
|
20230705,162300,28816992000,87000,87000,87000,87000,0
|
|
20230705,162200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,162100,28816992000,87000,87000,87000,87000,0
|
|
20230705,162000,28816992000,87000,87000,87000,87000,0
|
|
20230705,161900,28816992000,87000,87000,87000,87000,0
|
|
20230705,161800,28816992000,87000,87000,87000,87000,0
|
|
20230705,161700,28816992000,87000,87000,87000,87000,0
|
|
20230705,161600,28816992000,87000,87000,87000,87000,0
|
|
20230705,161500,28816992000,87000,87000,87000,87000,0
|
|
20230705,161400,28816992000,87000,87000,87000,87000,0
|
|
20230705,161300,28816992000,87000,87000,87000,87000,0
|
|
20230705,161200,28816992000,87000,87000,87000,87000,0
|
|
20230705,161100,28816992000,87000,87000,87000,87000,0
|
|
20230705,161000,28816992000,87000,87000,87000,87000,0
|
|
20230705,160900,28816992000,87000,87000,87000,87000,0
|
|
20230705,160800,28816992000,87000,87000,87000,87000,0
|
|
20230705,160700,28816992000,87000,87000,87000,87000,0
|
|
20230705,160600,28816992000,87000,87000,87000,87000,0
|
|
20230705,160500,28816992000,87000,87000,87000,87000,0
|
|
20230705,160400,28816992000,87000,87000,87000,87000,0
|
|
20230705,160300,28816992000,87000,87000,87000,87000,0
|
|
20230705,160200,28816992000,87000,87000,87000,87000,0
|
|
20230705,160100,28816992000,87000,87000,87000,87000,0
|
|
20230705,160000,28816992000,87000,87000,87000,87000,0
|
|
20230705,155900,28816992000,87000,87000,87000,87000,0
|
|
20230705,155800,28816992000,87000,87000,87000,87000,0
|
|
20230705,155700,28816992000,87000,87000,87000,87000,0
|
|
20230705,155600,28816992000,87000,87000,87000,87000,0
|
|
20230705,155500,28816992000,87000,87000,87000,87000,0
|
|
20230705,155400,28816992000,87000,87000,87000,87000,0
|
|
20230705,155300,28816992000,87000,87000,87000,87000,0
|
|
20230705,155200,28816992000,87000,87000,87000,87000,10526
|
|
20230705,155100,28816992000,87000,87000,87000,87000,0
|
|
20230705,155000,28816992000,87000,87000,87000,87000,0
|
|
20230705,154900,28816992000,87000,87000,87000,87000,0
|
|
20230705,154800,28816992000,87000,87000,87000,87000,0
|
|
20230705,154700,28816992000,87000,87000,87000,87000,0
|
|
20230705,154600,28816992000,87000,87000,87000,87000,0
|
|
20230705,154500,28816992000,87000,87000,87000,87000,0
|
|
20230705,154400,28816992000,87000,87000,87000,87000,0
|
|
20230705,154300,28816992000,87000,87000,87000,87000,0
|
|
20230705,154200,28816992000,87000,87000,87000,87000,0
|
|
20230705,154100,28816992000,87000,87000,87000,87000,0
|
|
20230705,154000,28816992000,87000,87000,87000,87000,0
|
|
20230705,153900,28816992000,87000,87000,87000,87000,0
|
|
20230705,153800,28816992000,87000,87000,87000,87000,0
|
|
20230705,153700,28816992000,87000,87000,87000,87000,0
|
|
20230705,153600,28816992000,87000,87000,87000,87000,0
|
|
20230705,153500,28816992000,87000,87000,87000,87000,0
|
|
20230705,153400,28816992000,87000,87000,87000,87000,0
|
|
20230705,153300,28816992000,87000,87000,87000,87000,0
|
|
20230705,153200,28816992000,87000,87000,87000,87000,0
|
|
20230705,153100,28816992000,87000,87000,87000,87000,0
|
|
20230705,153000,28816992000,87000,87000,87000,87000,10526
|
|
20230705,152900,27901230000,87100,87100,87100,87100,0
|
|
20230705,152800,27901230000,87100,87100,87100,87100,0
|
|
20230705,152700,27901230000,87100,87100,87100,87100,0
|
|
20230705,152600,27901230000,87100,87100,87100,87100,0
|
|
20230705,152500,27901230000,87100,87100,87100,87100,0
|
|
20230705,152400,27901230000,87100,87100,87100,87100,0
|
|
20230705,152300,27901230000,87100,87100,87100,87100,0
|
|
20230705,152200,27901230000,87100,87100,87100,87100,0
|
|
20230705,152100,27901230000,87100,87100,87100,87100,0
|
|
20230705,152000,27901230000,87100,87100,87100,87100,0
|
|
20230705,151900,27901230000,87100,87100,87200,87000,772
|
|
20230705,151800,27833975000,87100,87000,87100,86900,1308
|
|
20230705,151700,27720176100,86800,86800,87000,86800,543
|
|
20230705,151600,27673006400,86900,87000,87000,86800,414
|
|
20230705,151500,27637021100,86900,87000,87000,86900,1136
|
|
20230705,151400,27538290400,87000,87000,87000,86900,153
|
|
20230705,151300,27524986600,87000,86900,87100,86900,834
|
|
20230705,151200,27452436300,86900,86900,86900,86800,795
|
|
20230705,151100,27383364600,86800,86800,86900,86800,321
|
|
20230705,151000,27355487000,86900,86900,86900,86800,188
|
|
20230705,150900,27339150900,86900,86900,86900,86800,1047
|
|
20230705,150800,27248238400,86900,87000,87100,86900,499
|
|
20230705,150700,27204821100,87000,87000,87100,86900,987
|
|
20230705,150600,27119002900,87100,86900,87100,86900,501
|
|
20230705,150500,27075412400,86900,86900,87000,86800,342
|
|
20230705,150400,27045692300,86900,87000,87000,86800,585
|
|
20230705,150300,26994852600,86900,86800,87000,86800,501
|
|
20230705,150200,26951314600,86900,86900,86900,86800,307
|
|
20230705,150100,26924639800,86900,86800,86900,86800,93
|
|
20230705,150000,26916563500,86900,86800,86900,86800,339
|
|
20230705,145900,26887130400,86800,87100,87200,86800,2656
|
|
20230705,145800,26656180200,87100,87100,87200,87000,804
|
|
20230705,145700,26586149200,87000,87100,87200,87000,730
|
|
20230705,145600,26522550600,87100,87100,87200,87000,296
|
|
20230705,145500,26496776900,87100,87000,87200,87000,407
|
|
20230705,145400,26461338500,87000,87000,87200,86900,990
|
|
20230705,145300,26375178100,87000,87100,87100,86900,227
|
|
20230705,145200,26355430700,87000,87100,87100,86900,282
|
|
20230705,145100,26330891500,87100,87000,87100,86900,758
|
|
20230705,145000,26264945200,87000,86900,87100,86900,561
|
|
20230705,144900,26216138400,87000,86900,87000,86900,410
|
|
20230705,144800,26180484600,87000,87000,87000,86900,496
|
|
20230705,144700,26137371200,87000,86900,87000,86900,347
|
|
20230705,144600,26107196500,87000,87200,87200,86900,2213
|
|
20230705,144500,25914555700,87200,87100,87200,87100,490
|
|
20230705,144400,25871844100,87100,87000,87200,86900,669
|
|
20230705,144300,25813600300,87000,87000,87000,86900,186
|
|
20230705,144200,25797419500,87000,87000,87100,87000,226
|
|
20230705,144100,25777749700,87100,87100,87200,87000,767
|
|
20230705,144000,25710965500,87000,86900,87100,86900,273
|
|
20230705,143900,25687203600,87000,87000,87100,86900,289
|
|
20230705,143800,25662063600,86900,87000,87100,86900,476
|
|
20230705,143700,25620635700,87000,87000,87100,86900,276
|
|
20230705,143600,25596625300,86900,87000,87000,86900,394
|
|
20230705,143500,25562361600,86900,87000,87000,86900,346
|
|
20230705,143400,25532276200,87000,86900,87000,86800,392
|
|
20230705,143300,25498222100,86900,86800,86900,86800,156
|
|
20230705,143200,25484668700,86800,86900,86900,86800,746
|
|
20230705,143100,25419903300,86900,87000,87000,86800,1730
|
|
20230705,143000,25269523600,86900,87000,87000,86900,114
|
|
20230705,142900,25259606300,87100,87000,87100,86900,271
|
|
20230705,142800,25236044200,87000,87100,87100,86900,1273
|
|
20230705,142700,25125276900,87100,87100,87100,87000,124
|
|
20230705,142600,25114478300,87000,87100,87100,87000,298
|
|
20230705,142500,25088538700,87100,87100,87100,87000,425
|
|
20230705,142400,25051536400,87100,87100,87100,87000,656
|
|
20230705,142300,24994433400,87100,87100,87100,87000,118
|
|
20230705,142200,24984157600,87100,87100,87300,87000,839
|
|
20230705,142100,24911034700,87200,87100,87200,87000,608
|
|
20230705,142000,24858080200,87000,87100,87100,87000,110
|
|
20230705,141900,24848500800,87000,87100,87100,86900,259
|
|
20230705,141800,24825959700,86900,86900,87100,86900,959
|
|
20230705,141700,24742524300,87000,87000,87000,86900,144
|
|
20230705,141600,24729998000,87000,86900,87000,86800,860
|
|
20230705,141500,24655212000,86800,86800,87000,86800,473
|
|
20230705,141400,24614136500,86900,86800,86900,86800,262
|
|
20230705,141300,24591376800,86900,86900,87000,86800,291
|
|
20230705,141200,24566082500,86900,86800,86900,86800,400
|
|
20230705,141100,24531348500,86800,86900,87000,86800,269
|
|
20230705,141000,24507971900,87000,86900,87000,86900,162
|
|
20230705,140900,24493887600,86900,86900,87000,86900,331
|
|
20230705,140800,24465115800,86900,86900,87000,86800,300
|
|
20230705,140700,24439042300,86900,87000,87000,86900,436
|
|
20230705,140600,24401140700,87000,87000,87000,86900,437
|
|
20230705,140500,24363142600,87000,86900,87000,86800,490
|
|
20230705,140400,24320575400,86900,86900,86900,86800,213
|
|
20230705,140300,24302077100,86900,86800,87000,86700,1154
|
|
20230705,140200,24201863600,86700,86900,86900,86700,1510
|
|
20230705,140100,24070818000,86800,87000,87000,86800,3218
|
|
20230705,140000,23791005600,87000,87100,87100,87000,358
|
|
20230705,135900,23759851500,87000,87000,87100,87000,211
|
|
20230705,135800,23741488900,87000,87100,87100,87000,236
|
|
20230705,135700,23720950400,87100,87100,87100,87000,168
|
|
20230705,135600,23706322700,87100,87100,87100,87000,190
|
|
20230705,135500,23689789000,87100,87100,87100,87000,311
|
|
20230705,135400,23662715700,87100,87000,87100,87000,813
|
|
20230705,135300,23591970500,87000,87100,87100,87000,294
|
|
20230705,135200,23566378600,87100,87000,87100,87000,253
|
|
20230705,135100,23544357400,87000,87200,87200,87000,824
|
|
20230705,135000,23472585700,87100,87200,87200,87100,898
|
|
20230705,134900,23394322500,87100,87100,87200,87100,242
|
|
20230705,134800,23373235900,87100,87200,87200,87100,290
|
|
20230705,134700,23347968900,87200,87200,87200,87100,108
|
|
20230705,134600,23338554000,87200,87300,87300,87100,277
|
|
20230705,134500,23314412300,87300,87300,87300,87100,326
|
|
20230705,134400,23286000200,87200,87200,87300,87200,305
|
|
20230705,134300,23259398400,87200,87300,87300,87100,220
|
|
20230705,134200,23240209100,87300,87300,87300,87200,855
|
|
20230705,134100,23165612400,87300,87300,87300,87200,180
|
|
20230705,134000,23149909100,87300,87200,87300,87200,352
|
|
20230705,133900,23119207300,87200,87300,87300,87200,543
|
|
20230705,133800,23071829300,87300,87200,87300,87200,225
|
|
20230705,133700,23052202300,87300,87200,87300,87200,297
|
|
20230705,133600,23026278500,87300,87300,87300,87200,266
|
|
20230705,133500,23003078500,87300,87100,87300,87000,1579
|
|
20230705,133400,22865433500,87100,87000,87100,87000,121
|
|
20230705,133300,22854895400,87100,87100,87200,87000,505
|
|
20230705,133200,22810894100,87200,86900,87200,86900,2289
|
|
20230705,133100,22611700700,87000,87100,87100,86900,398
|
|
20230705,133000,22577110200,87100,87100,87100,87000,3254
|
|
20230705,132900,22294003300,87000,87000,87100,87000,1302
|
|
20230705,132800,22180721200,87100,87100,87100,87000,110
|
|
20230705,132700,22171142900,87100,87100,87200,87100,441
|
|
20230705,132600,22132726400,87100,87100,87100,87000,742
|
|
20230705,132500,22068112900,87100,87200,87200,87000,2369
|
|
20230705,132400,21861663500,87200,87200,87200,87100,97
|
|
20230705,132300,21853208700,87100,87200,87200,87100,329
|
|
20230705,132200,21824544500,87200,87200,87200,87100,961
|
|
20230705,132100,21740813200,87200,87300,87300,87100,715
|
|
20230705,132000,21678462500,87300,87500,87500,87200,2897
|
|
20230705,131900,21425506400,87500,87500,87500,87400,362
|
|
20230705,131800,21393846900,87500,87500,87500,87400,274
|
|
20230705,131700,21369877700,87400,87500,87500,87400,269
|
|
20230705,131600,21346354700,87500,87400,87500,87300,800
|
|
20230705,131500,21276449100,87400,87300,87400,87300,336
|
|
20230705,131400,21247101700,87300,87300,87400,87300,179
|
|
20230705,131300,21231459100,87400,87300,87400,87200,926
|
|
20230705,131200,21150599700,87300,87300,87300,87200,297
|
|
20230705,131100,21124685800,87300,87200,87300,87200,249
|
|
20230705,131000,21102957600,87200,87300,87300,87200,1615
|
|
20230705,130900,20962078300,87300,87400,87400,87200,761
|
|
20230705,130800,20895633600,87400,87500,87500,87300,359
|
|
20230705,130700,20864256100,87500,87500,87600,87400,1745
|
|
20230705,130600,20711685500,87500,87600,87600,87500,457
|
|
20230705,130500,20671674000,87500,87700,87800,87500,1161
|
|
20230705,130400,20569899600,87700,87600,87700,87500,439
|
|
20230705,130300,20531437200,87500,87500,87600,87400,1836
|
|
20230705,130200,20370774200,87500,87600,87600,87500,642
|
|
20230705,130100,20314582600,87500,87700,87700,87500,1710
|
|
20230705,130000,20164771600,87700,87700,87700,87500,4104
|
|
20230705,125900,19805407400,87700,87700,87700,87600,748
|
|
20230705,125800,19739860700,87700,87700,87700,87600,233
|
|
20230705,125700,19719431600,87700,87600,87700,87600,569
|
|
20230705,125600,19669567100,87700,87700,87700,87600,811
|
|
20230705,125500,19598499700,87600,87700,87800,87600,2611
|
|
20230705,125400,19369563300,87700,87800,87900,87700,376
|
|
20230705,125300,19336553700,87800,87800,87800,87700,425
|
|
20230705,125200,19299240000,87700,87700,87800,87700,1457
|
|
20230705,125100,19171450000,87700,87600,87700,87600,524
|
|
20230705,125000,19125512600,87700,87700,87700,87600,428
|
|
20230705,124900,19087990200,87700,87800,87800,87600,3005
|
|
20230705,124800,18824309000,87800,87700,87800,87600,1198
|
|
20230705,124700,18719274800,87600,87900,87900,87600,1723
|
|
20230705,124600,18568115400,87900,87700,87900,87700,420
|
|
20230705,124500,18531243200,87800,88000,88000,87700,2814
|
|
20230705,124400,18284034900,88000,87900,88100,87800,2110
|
|
20230705,124300,18098446600,87900,87800,87900,87700,2740
|
|
20230705,124200,17857967500,87700,87700,87800,87700,516
|
|
20230705,124100,17812710100,87700,88100,88200,87700,3747
|
|
20230705,124000,17483163800,88200,88100,88200,88100,1001
|
|
20230705,123900,17394932600,88100,88000,88100,88000,1466
|
|
20230705,123800,17265817800,88000,87900,88000,87900,2888
|
|
20230705,123700,17011701000,87800,87700,88000,87700,1897
|
|
20230705,123600,16844985500,87700,87700,87900,87600,1236
|
|
20230705,123500,16736505800,87700,87700,87700,87600,213
|
|
20230705,123400,16717827500,87700,87600,87700,87600,114
|
|
20230705,123300,16707831300,87600,87500,87700,87500,703
|
|
20230705,123200,16646269300,87400,87600,87700,87400,673
|
|
20230705,123100,16587333500,87700,87700,87700,87600,185
|
|
20230705,123000,16571112300,87600,87600,87700,87500,1261
|
|
20230705,122900,16460692600,87500,87500,87600,87400,193
|
|
20230705,122800,16443796000,87600,87700,87700,87400,1740
|
|
20230705,122700,16291414300,87800,87800,87800,87700,659
|
|
20230705,122600,16233615500,87700,87800,87800,87700,208
|
|
20230705,122500,16215353600,87800,87800,87800,87700,592
|
|
20230705,122400,16163376600,87700,87700,87800,87600,279
|
|
20230705,122300,16138907000,87600,87600,87700,87600,1020
|
|
20230705,122200,16049491600,87600,87800,87900,87600,1815
|
|
20230705,122100,15890232300,87800,87700,87800,87600,678
|
|
20230705,122000,15830748000,87600,87800,87900,87600,1781
|
|
20230705,121900,15674464200,87800,87700,87900,87600,2480
|
|
20230705,121800,15456822600,87600,87500,87700,87500,1221
|
|
20230705,121700,15349911700,87500,87200,87500,87200,1194
|
|
20230705,121600,15245599000,87300,87400,87500,87200,936
|
|
20230705,121500,15163858300,87500,87300,87500,87300,1136
|
|
20230705,121400,15064571100,87400,87300,87400,87200,615
|
|
20230705,121300,15010882000,87200,87100,87300,87100,1597
|
|
20230705,121200,14871600100,87100,87100,87200,87000,1034
|
|
20230705,121100,14781485400,87100,86900,87100,86900,7110
|
|
20230705,121000,14162812500,86800,86700,86900,86700,2536
|
|
20230705,120900,13942476600,86800,86800,86900,86800,1152
|
|
20230705,120800,13842481000,86700,86800,86800,86700,150
|
|
20230705,120700,13829469300,86800,86700,86900,86700,1908
|
|
20230705,120600,13663928200,86600,86600,86700,86600,189
|
|
20230705,120500,13647558000,86600,86600,86700,86600,146
|
|
20230705,120400,13634910200,86700,86600,86700,86600,126
|
|
20230705,120300,13623997100,86600,86600,86700,86600,69
|
|
20230705,120200,13618020000,86700,86600,86700,86500,305
|
|
20230705,120100,13591611000,86500,86600,86600,86500,42
|
|
20230705,120000,13587977400,86700,86700,86700,86500,121
|
|
20230705,115900,13577495900,86600,86500,86600,86500,193
|
|
20230705,115800,13560786100,86500,86600,86700,86500,256
|
|
20230705,115700,13538616800,86500,86600,86700,86500,105
|
|
20230705,115600,13529525500,86600,86600,86700,86500,78
|
|
20230705,115500,13522768100,86600,86500,86600,86500,82
|
|
20230705,115400,13515670500,86500,86600,86700,86500,449
|
|
20230705,115300,13476792000,86600,86600,86600,86500,323
|
|
20230705,115200,13448823300,86600,86500,86600,86500,80
|
|
20230705,115100,13441901700,86500,86500,86600,86500,67
|
|
20230705,115000,13436103600,86500,86500,86600,86500,164
|
|
20230705,114900,13421916500,86500,86500,86600,86500,137
|
|
20230705,114800,13410060100,86500,86600,86700,86500,1352
|
|
20230705,114700,13293008300,86600,86600,86600,86600,65
|
|
20230705,114600,13287379300,86700,86700,86700,86600,438
|
|
20230705,114500,13249420400,86700,86600,86700,86600,101
|
|
20230705,114400,13240672400,86700,86700,86700,86700,1881
|
|
20230705,114300,13077589700,86700,86700,86800,86700,45
|
|
20230705,114200,13073685300,86800,86700,86800,86700,73
|
|
20230705,114100,13067355800,86700,86700,86800,86700,91
|
|
20230705,114000,13059464600,86700,86700,86800,86700,93
|
|
20230705,113900,13051393400,86700,86700,86800,86700,87
|
|
20230705,113800,13043847900,86800,86700,86800,86700,49
|
|
20230705,113700,13039597300,86900,86700,86900,86700,1087
|
|
20230705,113600,12945250800,86700,86700,86800,86700,200
|
|
20230705,113500,12927898800,86700,86700,86800,86700,322
|
|
20230705,113400,12899980200,86800,86700,86800,86700,90
|
|
20230705,113300,12892172700,86700,86700,86800,86700,77
|
|
20230705,113200,12885493300,86700,86700,86800,86700,49
|
|
20230705,113100,12881243100,86700,86700,86800,86700,66
|
|
20230705,113000,12875519900,86800,86700,86800,86700,107
|
|
20230705,112900,12866241700,86700,86800,86800,86700,150
|
|
20230705,112800,12853222200,86700,86800,86800,86700,131
|
|
20230705,112700,12841862400,86700,86800,86800,86700,54
|
|
20230705,112600,12837177500,86700,86800,86800,86700,74
|
|
20230705,112500,12830759100,86700,86600,86800,86600,761
|
|
20230705,112400,12764779400,86700,86600,86700,86600,116
|
|
20230705,112300,12754731400,86600,86600,86700,86600,120
|
|
20230705,112200,12744336500,86700,86600,86700,86600,110
|
|
20230705,112100,12734804600,86600,86800,86800,86600,1451
|
|
20230705,112000,12608999400,86700,86800,86800,86700,79
|
|
20230705,111900,12602148800,86800,86700,86800,86700,41
|
|
20230705,111800,12598593400,86700,86700,86800,86700,59
|
|
20230705,111700,12593475500,86700,86700,86800,86700,271
|
|
20230705,111600,12569963100,86700,86800,86800,86700,88
|
|
20230705,111500,12562332600,86800,86500,86800,86500,678
|
|
20230705,111400,12503577900,86600,86600,86600,86500,45
|
|
20230705,111300,12499683000,86500,86500,86600,86500,377
|
|
20230705,111200,12467068000,86500,86500,86500,86400,931
|
|
20230705,111100,12386545400,86500,86600,86700,86500,2121
|
|
20230705,111000,12202869700,86700,86700,86700,86600,95
|
|
20230705,110900,12194636500,86700,86700,86800,86600,464
|
|
20230705,110800,12154411800,86700,86700,86700,86600,131
|
|
20230705,110700,12143059100,86700,86700,86800,86600,102
|
|
20230705,110600,12134218300,86700,86700,86700,86600,582
|
|
20230705,110500,12083762200,86600,86800,86800,86600,1423
|
|
20230705,110400,11960415300,86800,86800,86800,86700,192
|
|
20230705,110300,11943757300,86700,86800,86800,86700,67
|
|
20230705,110200,11937944900,86700,86700,86700,86600,144
|
|
20230705,110100,11925460800,86700,86600,86700,86500,814
|
|
20230705,110000,11854972500,86500,86700,86800,86500,1466
|
|
20230705,105900,11727945500,86600,86900,86900,86600,1682
|
|
20230705,105800,11582015000,86900,86500,86900,86500,1702
|
|
20230705,105700,11434491000,86500,86300,86500,86300,418
|
|
20230705,105600,11398374000,86300,86500,86600,86300,595
|
|
20230705,105500,11347008500,86500,86300,86600,86300,799
|
|
20230705,105400,11277893000,86300,86300,86400,86300,145
|
|
20230705,105300,11265371300,86300,86300,86400,86300,987
|
|
20230705,105200,11180189500,86300,86500,86500,86300,910
|
|
20230705,105100,11101555700,86400,86500,86500,86400,204
|
|
20230705,105000,11083912800,86500,86400,86600,86300,1554
|
|
20230705,104900,10949505300,86400,86300,86400,86300,742
|
|
20230705,104800,10885398000,86300,86300,86300,86200,485
|
|
20230705,104700,10843568200,86300,86400,86500,86300,421
|
|
20230705,104600,10807184800,86400,86100,86400,86100,1625
|
|
20230705,104500,10666872100,86200,86200,86200,86100,460
|
|
20230705,104400,10627221000,86200,86300,86300,86100,1120
|
|
20230705,104300,10530675400,86200,86300,86300,86100,1129
|
|
20230705,104200,10433355900,86200,86200,86300,86200,113
|
|
20230705,104100,10423610300,86200,86200,86300,86200,232
|
|
20230705,104000,10403610700,86300,86300,86300,86200,773
|
|
20230705,103900,10336975700,86200,86300,86300,86200,606
|
|
20230705,103800,10284690000,86300,86200,86300,86200,247
|
|
20230705,103700,10263377200,86300,86100,86300,86100,595
|
|
20230705,103600,10212061400,86100,86200,86200,86100,33
|
|
20230705,103500,10209218800,86200,86100,86200,86100,975
|
|
20230705,103400,10125201600,86100,86100,86200,86100,171
|
|
20230705,103300,10110477500,86100,86100,86200,86100,77
|
|
20230705,103200,10103846600,86100,86100,86200,86100,139
|
|
20230705,103100,10091877300,86100,86200,86200,86100,844
|
|
20230705,103000,10019197100,86200,86100,86200,86100,140
|
|
20230705,102900,10007131700,86100,86200,86200,86100,88
|
|
20230705,102800,9999547100,86100,86100,86200,86100,397
|
|
20230705,102700,9965345500,86200,86200,86200,86100,136
|
|
20230705,102600,9953623500,86200,86200,86200,86100,596
|
|
20230705,102500,9902249400,86200,86200,86200,86100,250
|
|
20230705,102400,9880704000,86200,86200,86200,86100,181
|
|
20230705,102300,9865103200,86100,86200,86300,86100,165
|
|
20230705,102200,9850880900,86200,86000,86200,86000,2089
|
|
20230705,102100,9671048600,86000,86000,86000,85900,290
|
|
20230705,102000,9646124600,85900,85900,86000,85900,258
|
|
20230705,101900,9623945900,86000,86000,86000,85800,267
|
|
20230705,101800,9601005500,86000,85900,86000,85900,412
|
|
20230705,101700,9565610100,85900,86000,86000,85900,589
|
|
20230705,101600,9514998300,86000,85900,86000,85900,681
|
|
20230705,101500,9456479400,85800,85900,85900,85800,184
|
|
20230705,101400,9440677400,85900,85800,86000,85800,1031
|
|
20230705,101300,9352118900,85900,85800,85900,85800,392
|
|
20230705,101200,9318477500,85800,86000,86000,85800,1477
|
|
20230705,101100,9191609400,85900,86000,86000,85900,309
|
|
20230705,101000,9165055200,85900,85900,86000,85900,875
|
|
20230705,100900,9089876200,85900,85900,86000,85900,2142
|
|
20230705,100800,8905862900,86000,86000,86000,85900,244
|
|
20230705,100700,8884886000,85900,86100,86100,85900,7453
|
|
20230705,100600,8243596500,86100,86200,86300,86100,534
|
|
20230705,100500,8197588200,86200,86100,86300,86100,761
|
|
20230705,100400,8131996800,86200,86200,86300,86100,820
|
|
20230705,100300,8061307800,86200,86200,86200,86100,578
|
|
20230705,100200,8011508000,86200,86100,86200,86100,335
|
|
20230705,100100,7982648600,86200,86300,86400,86100,613
|
|
20230705,100000,7929808400,86200,86300,86400,86200,282
|
|
20230705,095900,7905487300,86300,86200,86300,86200,407
|
|
20230705,095800,7870380700,86200,86200,86300,86200,968
|
|
20230705,095700,7786927000,86200,86200,86300,86200,100
|
|
20230705,095600,7778305100,86300,86400,86400,86200,794
|
|
20230705,095500,7709776700,86400,86400,86500,86300,757
|
|
20230705,095400,7644399200,86400,86400,86500,86400,495
|
|
20230705,095300,7601630400,86500,86300,86500,86200,2198
|
|
20230705,095200,7411921400,86300,86400,86500,86300,2288
|
|
20230705,095100,7214410500,86500,86500,86500,86400,133
|
|
20230705,095000,7202911400,86500,86500,86500,86300,1757
|
|
20230705,094900,7051046300,86300,86400,86500,86300,363
|
|
20230705,094800,7019676000,86300,86400,86400,86300,252
|
|
20230705,094700,6997904900,86300,86500,86600,86300,904
|
|
20230705,094600,6919768000,86500,86500,86500,86300,877
|
|
20230705,094500,6843975200,86300,86600,86700,86300,766
|
|
20230705,094400,6777742000,86600,86500,86700,86400,1215
|
|
20230705,094300,6672599400,86500,86500,86500,86300,690
|
|
20230705,094200,6612935500,86500,86400,86600,86400,357
|
|
20230705,094100,6582055400,86500,86100,86600,86100,1901
|
|
20230705,094000,6417841100,86100,86200,86300,86100,773
|
|
20230705,093900,6351226900,86200,86200,86300,86200,2096
|
|
20230705,093800,6170550100,86300,86300,86300,86200,200
|
|
20230705,093700,6153296100,86200,86300,86300,86200,607
|
|
20230705,093600,6100923400,86200,86300,86300,86200,417
|
|
20230705,093500,6064943200,86200,86300,86300,86200,314
|
|
20230705,093400,6037874800,86300,86300,86400,86200,842
|
|
20230705,093300,5965209400,86300,86500,86500,86300,1443
|
|
20230705,093200,5840568300,86400,86600,86600,86300,1657
|
|
20230705,093100,5697333500,86600,86500,86900,86500,2499
|
|
20230705,093000,5480802000,86500,86300,86600,86300,525
|
|
20230705,092900,5435393300,86500,86200,86500,86100,2376
|
|
20230705,092800,5230358200,86200,86100,86200,86100,857
|
|
20230705,092700,5156503300,86100,86100,86200,86000,407
|
|
20230705,092600,5121461500,86000,86000,86200,86000,1123
|
|
20230705,092500,5024765600,86000,86200,86200,86000,1268
|
|
20230705,092400,4915595300,86100,86100,86200,86100,343
|
|
20230705,092300,4886046000,86100,86200,86300,86100,1390
|
|
20230705,092200,4766198900,86300,86200,86300,86100,510
|
|
20230705,092100,4722227500,86200,86000,86300,86000,2312
|
|
20230705,092000,4523220300,86100,86000,86100,86000,463
|
|
20230705,091900,4483400100,86000,86000,86100,86000,2578
|
|
20230705,091800,4261592100,86100,86200,86300,86000,4183
|
|
20230705,091700,3901380200,86300,86500,86500,86200,2506
|
|
20230705,091600,3685038700,86500,86400,86500,86400,605
|
|
20230705,091500,3632738500,86500,86600,86600,86400,614
|
|
20230705,091400,3579628500,86500,86500,86600,86300,2217
|
|
20230705,091300,3387983600,86500,86600,86600,86500,588
|
|
20230705,091200,3337095700,86600,86500,86700,86500,691
|
|
20230705,091100,3277282700,86500,86400,86500,86200,3000
|
|
20230705,091000,3018245900,86400,86800,86800,86400,2854
|
|
20230705,090900,2771252400,86800,87000,87000,86700,905
|
|
20230705,090800,2692689800,87000,86700,87000,86700,1286
|
|
20230705,090700,2581042200,86700,86700,86900,86600,1141
|
|
20230705,090600,2482063700,86700,86600,86800,86500,1173
|
|
20230705,090500,2380426000,86600,86800,86800,86500,3637
|
|
20230705,090400,2065181600,86900,86500,86900,86400,4773
|
|
20230705,090300,1651233200,86600,86800,87000,86400,5610
|
|
20230705,090200,1165009900,86800,86600,86900,86500,2864
|
|
20230705,090100,916759700,86600,87300,87300,86600,3208
|
|
20230705,090000,638090200,87300,87100,87300,86700,7226
|