586 lines
33 KiB
CSV
586 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,184200,286825323500,62900,62900,62900,62900,0
|
|
20230718,184100,286825323500,62900,62900,62900,62900,0
|
|
20230718,184000,286825323500,62900,62900,62900,62900,0
|
|
20230718,183900,286825323500,62900,62900,62900,62900,0
|
|
20230718,183800,286825323500,62900,62900,62900,62900,0
|
|
20230718,183700,286825323500,62900,62900,62900,62900,0
|
|
20230718,183600,286825323500,62900,62900,62900,62900,0
|
|
20230718,183500,286825323500,62900,62900,62900,62900,0
|
|
20230718,183400,286825323500,62900,62900,62900,62900,0
|
|
20230718,183300,286825323500,62900,62900,62900,62900,0
|
|
20230718,183200,286825323500,62900,62900,62900,62900,0
|
|
20230718,183100,286825323500,62900,62900,62900,62900,0
|
|
20230718,183000,286825323500,62900,62900,62900,62900,0
|
|
20230718,182900,286825323500,62900,62900,62900,62900,0
|
|
20230718,182800,286825323500,62900,62900,62900,62900,0
|
|
20230718,182700,286825323500,62900,62900,62900,62900,0
|
|
20230718,182600,286825323500,62900,62900,62900,62900,0
|
|
20230718,182500,286825323500,62900,62900,62900,62900,0
|
|
20230718,182400,286825323500,62900,62900,62900,62900,0
|
|
20230718,182300,286825323500,62900,62900,62900,62900,0
|
|
20230718,182200,286825323500,62900,62900,62900,62900,0
|
|
20230718,182100,286825323500,62900,62900,62900,62900,0
|
|
20230718,182000,286825323500,62900,62900,62900,62900,0
|
|
20230718,181900,286825323500,62900,62900,62900,62900,0
|
|
20230718,181800,286825323500,62900,62900,62900,62900,0
|
|
20230718,181700,286825323500,62900,62900,62900,62900,0
|
|
20230718,181600,286825323500,62900,62900,62900,62900,0
|
|
20230718,181500,286825323500,62900,62900,62900,62900,0
|
|
20230718,181400,286825323500,62900,62900,62900,62900,0
|
|
20230718,181300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,181200,286825323500,62900,62900,62900,62900,0
|
|
20230718,181100,286825323500,62900,62900,62900,62900,0
|
|
20230718,181000,286825323500,62900,62900,62900,62900,0
|
|
20230718,180900,286825323500,62900,62900,62900,62900,0
|
|
20230718,180800,286825323500,62900,62900,62900,62900,0
|
|
20230718,180700,286825323500,62900,62900,62900,62900,0
|
|
20230718,180600,286825323500,62900,62900,62900,62900,0
|
|
20230718,180500,286825323500,62900,62900,62900,62900,0
|
|
20230718,180400,286825323500,62900,62900,62900,62900,0
|
|
20230718,180300,286825323500,62900,62900,62900,62900,0
|
|
20230718,180200,286825323500,62900,62900,62900,62900,0
|
|
20230718,180100,286825323500,62900,62900,62900,62900,0
|
|
20230718,180000,286825323500,62900,62900,62900,62900,0
|
|
20230718,175900,286825323500,62900,62900,62900,62900,0
|
|
20230718,175800,286825323500,62900,62900,62900,62900,0
|
|
20230718,175700,286825323500,62900,62900,62900,62900,0
|
|
20230718,175600,286825323500,62900,62900,62900,62900,0
|
|
20230718,175500,286825323500,62900,62900,62900,62900,0
|
|
20230718,175400,286825323500,62900,62900,62900,62900,0
|
|
20230718,175300,286825323500,62900,62900,62900,62900,0
|
|
20230718,175200,286825323500,62900,62900,62900,62900,0
|
|
20230718,175100,286825323500,62900,62900,62900,62900,0
|
|
20230718,175000,286825323500,62900,62900,62900,62900,0
|
|
20230718,174900,286825323500,62900,62900,62900,62900,0
|
|
20230718,174800,286825323500,62900,62900,62900,62900,0
|
|
20230718,174700,286825323500,62900,62900,62900,62900,0
|
|
20230718,174600,286825323500,62900,62900,62900,62900,0
|
|
20230718,174500,286825323500,62900,62900,62900,62900,0
|
|
20230718,174400,286825323500,62900,62900,62900,62900,0
|
|
20230718,174300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,174200,286825323500,62900,62900,62900,62900,0
|
|
20230718,174100,286825323500,62900,62900,62900,62900,0
|
|
20230718,174000,286825323500,62900,62900,62900,62900,0
|
|
20230718,173900,286825323500,62900,62900,62900,62900,0
|
|
20230718,173800,286825323500,62900,62900,62900,62900,0
|
|
20230718,173700,286825323500,62900,62900,62900,62900,0
|
|
20230718,173600,286825323500,62900,62900,62900,62900,0
|
|
20230718,173500,286825323500,62900,62900,62900,62900,0
|
|
20230718,173400,286825323500,62900,62900,62900,62900,0
|
|
20230718,173300,286825323500,62900,62900,62900,62900,0
|
|
20230718,173200,286825323500,62900,62900,62900,62900,0
|
|
20230718,173100,286825323500,62900,62900,62900,62900,0
|
|
20230718,173000,286825323500,62900,62900,62900,62900,0
|
|
20230718,172900,286825323500,62900,62900,62900,62900,0
|
|
20230718,172800,286825323500,62900,62900,62900,62900,0
|
|
20230718,172700,286825323500,62900,62900,62900,62900,0
|
|
20230718,172600,286825323500,62900,62900,62900,62900,0
|
|
20230718,172500,286825323500,62900,62900,62900,62900,0
|
|
20230718,172400,286825323500,62900,62900,62900,62900,0
|
|
20230718,172300,286825323500,62900,62900,62900,62900,0
|
|
20230718,172200,286825323500,62900,62900,62900,62900,0
|
|
20230718,172100,286825323500,62900,62900,62900,62900,0
|
|
20230718,172000,286825323500,62900,62900,62900,62900,0
|
|
20230718,171900,286825323500,62900,62900,62900,62900,0
|
|
20230718,171800,286825323500,62900,62900,62900,62900,0
|
|
20230718,171700,286825323500,62900,62900,62900,62900,0
|
|
20230718,171600,286825323500,62900,62900,62900,62900,0
|
|
20230718,171500,286825323500,62900,62900,62900,62900,0
|
|
20230718,171400,286825323500,62900,62900,62900,62900,0
|
|
20230718,171300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,171200,286825323500,62900,62900,62900,62900,0
|
|
20230718,171100,286825323500,62900,62900,62900,62900,0
|
|
20230718,171000,286825323500,62900,62900,62900,62900,0
|
|
20230718,170900,286825323500,62900,62900,62900,62900,0
|
|
20230718,170800,286825323500,62900,62900,62900,62900,0
|
|
20230718,170700,286825323500,62900,62900,62900,62900,0
|
|
20230718,170600,286825323500,62900,62900,62900,62900,0
|
|
20230718,170500,286825323500,62900,62900,62900,62900,0
|
|
20230718,170400,286825323500,62900,62900,62900,62900,0
|
|
20230718,170300,286825323500,62900,62900,62900,62900,0
|
|
20230718,170200,286825323500,62900,62900,62900,62900,0
|
|
20230718,170100,286825323500,62900,62900,62900,62900,0
|
|
20230718,170000,286825323500,62900,62900,62900,62900,0
|
|
20230718,165900,286825323500,62900,62900,62900,62900,0
|
|
20230718,165800,286825323500,62900,62900,62900,62900,0
|
|
20230718,165700,286825323500,62900,62900,62900,62900,0
|
|
20230718,165600,286825323500,62900,62900,62900,62900,0
|
|
20230718,165500,286825323500,62900,62900,62900,62900,0
|
|
20230718,165400,286825323500,62900,62900,62900,62900,0
|
|
20230718,165300,286825323500,62900,62900,62900,62900,0
|
|
20230718,165200,286825323500,62900,62900,62900,62900,0
|
|
20230718,165100,286825323500,62900,62900,62900,62900,0
|
|
20230718,165000,286825323500,62900,62900,62900,62900,0
|
|
20230718,164900,286825323500,62900,62900,62900,62900,0
|
|
20230718,164800,286825323500,62900,62900,62900,62900,0
|
|
20230718,164700,286825323500,62900,62900,62900,62900,0
|
|
20230718,164600,286825323500,62900,62900,62900,62900,0
|
|
20230718,164500,286825323500,62900,62900,62900,62900,0
|
|
20230718,164400,286825323500,62900,62900,62900,62900,0
|
|
20230718,164300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,164200,286825323500,62900,62900,62900,62900,0
|
|
20230718,164100,286825323500,62900,62900,62900,62900,0
|
|
20230718,164000,286825323500,62900,62900,62900,62900,0
|
|
20230718,163900,286825323500,62900,62900,62900,62900,0
|
|
20230718,163800,286825323500,62900,62900,62900,62900,0
|
|
20230718,163700,286825323500,62900,62900,62900,62900,0
|
|
20230718,163600,286825323500,62900,62900,62900,62900,0
|
|
20230718,163500,286825323500,62900,62900,62900,62900,0
|
|
20230718,163400,286825323500,62900,62900,62900,62900,0
|
|
20230718,163300,286825323500,62900,62900,62900,62900,0
|
|
20230718,163200,286825323500,62900,62900,62900,62900,0
|
|
20230718,163100,286825323500,62900,62900,62900,62900,0
|
|
20230718,163000,286825323500,62900,62900,62900,62900,0
|
|
20230718,162900,286825323500,62900,62900,62900,62900,0
|
|
20230718,162800,286825323500,62900,62900,62900,62900,0
|
|
20230718,162700,286825323500,62900,62900,62900,62900,0
|
|
20230718,162600,286825323500,62900,62900,62900,62900,0
|
|
20230718,162500,286825323500,62900,62900,62900,62900,0
|
|
20230718,162400,286825323500,62900,62900,62900,62900,0
|
|
20230718,162300,286825323500,62900,62900,62900,62900,0
|
|
20230718,162200,286825323500,62900,62900,62900,62900,0
|
|
20230718,162100,286825323500,62900,62900,62900,62900,0
|
|
20230718,162000,286825323500,62900,62900,62900,62900,0
|
|
20230718,161900,286825323500,62900,62900,62900,62900,0
|
|
20230718,161800,286825323500,62900,62900,62900,62900,0
|
|
20230718,161700,286825323500,62900,62900,62900,62900,0
|
|
20230718,161600,286825323500,62900,62900,62900,62900,0
|
|
20230718,161500,286825323500,62900,62900,62900,62900,0
|
|
20230718,161400,286825323500,62900,62900,62900,62900,0
|
|
20230718,161300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,161200,286825323500,62900,62900,62900,62900,0
|
|
20230718,161100,286825323500,62900,62900,62900,62900,0
|
|
20230718,161000,286825323500,62900,62900,62900,62900,0
|
|
20230718,160900,286825323500,62900,62900,62900,62900,0
|
|
20230718,160800,286825323500,62900,62900,62900,62900,0
|
|
20230718,160700,286825323500,62900,62900,62900,62900,0
|
|
20230718,160600,286825323500,62900,62900,62900,62900,0
|
|
20230718,160500,286825323500,62900,62900,62900,62900,0
|
|
20230718,160400,286825323500,62900,62900,62900,62900,0
|
|
20230718,160300,286825323500,62900,62900,62900,62900,0
|
|
20230718,160200,286825323500,62900,62900,62900,62900,0
|
|
20230718,160100,286825323500,62900,62900,62900,62900,0
|
|
20230718,160000,286825323500,62900,62900,62900,62900,0
|
|
20230718,155900,286825323500,62900,62900,62900,62900,0
|
|
20230718,155800,286825323500,62900,62900,62900,62900,0
|
|
20230718,155700,286825323500,62900,62900,62900,62900,0
|
|
20230718,155600,286825323500,62900,62900,62900,62900,0
|
|
20230718,155500,286825323500,62900,62900,62900,62900,0
|
|
20230718,155400,286825323500,62900,62900,62900,62900,0
|
|
20230718,155300,286825323500,62900,62900,62900,62900,0
|
|
20230718,155200,286825323500,62900,62900,62900,62900,0
|
|
20230718,155100,286825323500,62900,62900,62900,62900,0
|
|
20230718,155000,286825323500,62900,62900,62900,62900,0
|
|
20230718,154900,286825323500,62900,62900,62900,62900,0
|
|
20230718,154800,286825323500,62900,62900,62900,62900,0
|
|
20230718,154700,286825323500,62900,62900,62900,62900,0
|
|
20230718,154600,286825323500,62900,62900,62900,62900,0
|
|
20230718,154500,286825323500,62900,62900,62900,62900,0
|
|
20230718,154400,286825323500,62900,62900,62900,62900,0
|
|
20230718,154300,286825323500,62900,62900,62900,62900,63928
|
|
20230718,154200,286825323500,62900,62900,62900,62900,0
|
|
20230718,154100,286825323500,62900,62900,62900,62900,0
|
|
20230718,154000,286825323500,62900,62900,62900,62900,0
|
|
20230718,153900,286825323500,62900,62900,62900,62900,0
|
|
20230718,153800,286825323500,62900,62900,62900,62900,0
|
|
20230718,153700,286825323500,62900,62900,62900,62900,0
|
|
20230718,153600,286825323500,62900,62900,62900,62900,0
|
|
20230718,153500,286825323500,62900,62900,62900,62900,0
|
|
20230718,153400,286825323500,62900,62900,62900,62900,0
|
|
20230718,153300,286825323500,62900,62900,62900,62900,0
|
|
20230718,153200,286825323500,62900,62900,62900,62900,0
|
|
20230718,153100,286825323500,62900,62900,62900,62900,0
|
|
20230718,153000,286825323500,62900,62900,62900,62900,63928
|
|
20230718,152900,282804252300,62700,62700,62700,62700,0
|
|
20230718,152800,282804252300,62700,62700,62700,62700,0
|
|
20230718,152700,282804252300,62700,62700,62700,62700,0
|
|
20230718,152600,282804252300,62700,62700,62700,62700,0
|
|
20230718,152500,282804252300,62700,62700,62700,62700,0
|
|
20230718,152400,282804252300,62700,62700,62700,62700,0
|
|
20230718,152300,282804252300,62700,62700,62700,62700,0
|
|
20230718,152200,282804252300,62700,62700,62700,62700,0
|
|
20230718,152100,282804252300,62700,62700,62700,62700,0
|
|
20230718,152000,282804252300,62700,62700,62700,62700,0
|
|
20230718,151900,282804252300,62700,62600,62700,62500,14606
|
|
20230718,151800,281889841300,62600,62300,62600,62300,13157
|
|
20230718,151700,281068523200,62300,62400,62400,62200,13311
|
|
20230718,151600,280239220000,62300,62300,62500,62200,17018
|
|
20230718,151500,279178528600,62300,62800,62800,62300,31276
|
|
20230718,151400,277222641000,62700,62800,62800,62700,7239
|
|
20230718,151300,276768232200,62800,62800,62900,62800,9970
|
|
20230718,151200,276141975700,62900,62700,62900,62700,15299
|
|
20230718,151100,275181398200,62700,62800,62900,62700,11144
|
|
20230718,151000,274482259200,62800,62800,62900,62700,13266
|
|
20230718,150900,273649617100,62800,62800,62900,62700,7396
|
|
20230718,150800,273185081100,62800,63000,63000,62800,8682
|
|
20230718,150700,272639043300,62900,62700,63000,62700,8061
|
|
20230718,150600,272132532700,62800,62700,62800,62600,11661
|
|
20230718,150500,271401186300,62800,62800,63000,62700,12342
|
|
20230718,150400,270625532100,62800,63000,63200,62800,11808
|
|
20230718,150300,269881755000,63000,62700,63100,62700,18378
|
|
20230718,150200,268724957100,62700,62900,63000,62600,26158
|
|
20230718,150100,267084496900,62800,63000,63100,62800,29038
|
|
20230718,150000,265256791000,63000,63300,63300,63000,21139
|
|
20230718,145900,263920928100,63300,63400,63400,63100,28445
|
|
20230718,145800,262122202800,63400,63200,63400,63100,26908
|
|
20230718,145700,260419627200,63200,63200,63400,63100,47362
|
|
20230718,145600,257424577600,63200,62900,63200,62900,56126
|
|
20230718,145500,253887772000,63000,62700,63000,62700,34860
|
|
20230718,145400,251696867500,62700,62700,62800,62600,7283
|
|
20230718,145300,251239989300,62700,62700,62800,62600,10674
|
|
20230718,145200,250570565200,62800,62700,62800,62500,18754
|
|
20230718,145100,249394556400,62600,62900,62900,62600,18439
|
|
20230718,145000,248237465100,62900,62900,62900,62700,17293
|
|
20230718,144900,247151032600,62900,62800,62900,62600,35391
|
|
20230718,144800,244931086900,62800,62500,62800,62400,68391
|
|
20230718,144700,240649745200,62500,62300,62500,62300,26710
|
|
20230718,144600,238983149500,62400,62400,62400,62300,5927
|
|
20230718,144500,238613553600,62400,62000,62400,62000,20226
|
|
20230718,144400,237354445000,62000,62100,62100,62000,4906
|
|
20230718,144300,237050130700,62000,61900,62100,61900,5808
|
|
20230718,144200,236690164900,61900,62100,62100,61800,10472
|
|
20230718,144100,236041352000,62000,62100,62100,62000,3533
|
|
20230718,144000,235822111100,62100,62100,62100,62000,5285
|
|
20230718,143900,235494162500,62000,61800,62100,61700,9106
|
|
20230718,143800,234930036700,61800,62100,62200,61700,30823
|
|
20230718,143700,233021324200,62100,62100,62200,62100,3617
|
|
20230718,143600,232796493400,62200,62100,62200,62000,9648
|
|
20230718,143500,232197364300,62100,62300,62300,62000,16283
|
|
20230718,143400,231185664200,62200,62300,62400,62200,8872
|
|
20230718,143300,230632783100,62300,62200,62400,62200,15567
|
|
20230718,143200,229662827400,62300,62100,62300,62000,15691
|
|
20230718,143100,228687868400,62200,62400,62400,62100,24118
|
|
20230718,143000,227185327300,62400,62300,62500,62200,41683
|
|
20230718,142900,224585866500,62300,62200,62300,62100,22884
|
|
20230718,142800,223162216300,62200,62000,62200,61900,46718
|
|
20230718,142700,220261332100,62000,61900,62000,61900,11522
|
|
20230718,142600,219547126400,61900,61900,62000,61800,15218
|
|
20230718,142500,218605173100,61900,61700,61900,61600,28239
|
|
20230718,142400,216861075600,61600,61700,61700,61600,2470
|
|
20230718,142300,216708777300,61700,61700,61700,61500,6068
|
|
20230718,142200,216334752300,61600,61600,61700,61500,4986
|
|
20230718,142100,216027778300,61600,61700,61700,61600,7393
|
|
20230718,142000,215572178200,61700,61600,61700,61600,3101
|
|
20230718,141900,215380964500,61600,61700,61700,61600,9463
|
|
20230718,141800,214797207900,61700,61400,61700,61400,24199
|
|
20230718,141700,213307522800,61500,61500,61500,61400,1513
|
|
20230718,141600,213214542100,61500,61300,61500,61300,5119
|
|
20230718,141500,212900190500,61300,61300,61400,61200,3245
|
|
20230718,141400,212701220600,61400,61400,61400,61300,2790
|
|
20230718,141300,212530110600,61400,61400,61500,61300,3257
|
|
20230718,141200,212330119500,61400,61400,61500,61400,2643
|
|
20230718,141100,212167811200,61400,61400,61500,61300,4386
|
|
20230718,141000,211898497000,61500,61500,61600,61400,6048
|
|
20230718,140900,211526535700,61500,61600,61600,61500,3178
|
|
20230718,140800,211331009600,61600,61600,61600,61500,3136
|
|
20230718,140700,211137882900,61500,61500,61600,61500,3922
|
|
20230718,140600,210896476900,61600,61400,61600,61300,17892
|
|
20230718,140500,209796477100,61300,61400,61400,61300,1518
|
|
20230718,140400,209703400100,61400,61400,61400,61200,3027
|
|
20230718,140300,209517794800,61400,61400,61500,61300,7927
|
|
20230718,140200,209031038100,61300,61400,61400,61300,5663
|
|
20230718,140100,208683355600,61400,61300,61400,61200,14859
|
|
20230718,140000,207771869300,61300,61200,61300,61100,5551
|
|
20230718,135900,207432161200,61200,61300,61300,61200,3144
|
|
20230718,135800,207239637500,61300,61100,61300,61100,6632
|
|
20230718,135700,206833837800,61100,61100,61100,61000,2945
|
|
20230718,135600,206653921300,61000,61000,61100,61000,1208
|
|
20230718,135500,206580209100,61000,61000,61100,61000,2656
|
|
20230718,135400,206417983700,61000,60900,61000,60800,4557
|
|
20230718,135300,206140313100,60900,60800,60900,60800,1541
|
|
20230718,135200,206046551300,60800,60900,60900,60800,1638
|
|
20230718,135100,205946894300,60800,60900,60900,60800,1536
|
|
20230718,135000,205853497000,60900,60800,61100,60800,4156
|
|
20230718,134900,205600136900,60800,60900,60900,60800,1541
|
|
20230718,134800,205506342600,60900,60900,60900,60800,2496
|
|
20230718,134700,205354521300,60900,60900,60900,60800,1799
|
|
20230718,134600,205245088600,60800,61000,61100,60800,4250
|
|
20230718,134500,204986111800,61000,61100,61100,61000,4144
|
|
20230718,134400,204733316900,61100,61100,61200,61000,4011
|
|
20230718,134300,204488265000,61100,61200,61200,61100,689
|
|
20230718,134200,204446120500,61100,61100,61200,61100,1239
|
|
20230718,134100,204370386700,61100,61200,61200,61000,2148
|
|
20230718,134000,204239185200,61200,61100,61200,61100,2426
|
|
20230718,133900,204090952400,61100,61100,61200,61000,3165
|
|
20230718,133800,203897567000,61100,61100,61100,61000,2865
|
|
20230718,133700,203722523500,61100,61200,61200,61000,4045
|
|
20230718,133600,203475436000,61100,61100,61200,61100,1333
|
|
20230718,133500,203393891700,61100,61100,61200,61000,2379
|
|
20230718,133400,203248536600,61100,61200,61200,61100,1655
|
|
20230718,133300,203147349700,61200,61000,61200,61000,4828
|
|
20230718,133200,202852358300,61000,60900,61100,60800,8353
|
|
20230718,133100,202343211500,60900,60900,60900,60800,964
|
|
20230718,133000,202284537600,60800,60800,60900,60800,1022
|
|
20230718,132900,202222336100,60800,60800,60900,60800,1820
|
|
20230718,132800,202111579300,60800,60800,60900,60700,2814
|
|
20230718,132700,201940516600,60800,60800,60900,60800,2158
|
|
20230718,132600,201809286100,60900,60900,61000,60800,2337
|
|
20230718,132500,201667045900,60900,60900,60900,60800,2355
|
|
20230718,132400,201523706800,60900,60900,60900,60800,902
|
|
20230718,132300,201468807800,60800,61000,61000,60800,2218
|
|
20230718,132200,201333725700,60900,60900,61000,60800,2255
|
|
20230718,132100,201196382600,60900,60700,60900,60700,2662
|
|
20230718,132000,201034455400,60700,60800,60900,60700,4438
|
|
20230718,131900,200764705900,60800,60800,60800,60700,1423
|
|
20230718,131800,200678224800,60800,60700,60800,60600,1920
|
|
20230718,131700,200561711100,60700,60600,60800,60600,3589
|
|
20230718,131600,200343950500,60600,60700,60800,60600,9089
|
|
20230718,131500,199792785600,60700,60800,60900,60700,7082
|
|
20230718,131400,199362352300,60800,61000,61000,60800,3313
|
|
20230718,131300,199160572800,61000,61000,61000,60900,1064
|
|
20230718,131200,199095745600,61000,60900,61000,60900,1600
|
|
20230718,131100,198998268000,61000,61000,61000,60900,2247
|
|
20230718,131000,198861243900,61000,61100,61100,60900,1452
|
|
20230718,130900,198772722400,61000,61100,61100,61000,2977
|
|
20230718,130800,198591106400,61100,60900,61100,60900,1145
|
|
20230718,130700,198521269800,61000,61000,61000,60900,717
|
|
20230718,130600,198477540800,61000,61000,61100,60900,1978
|
|
20230718,130500,198356991900,60900,60900,61100,60900,2284
|
|
20230718,130400,198217693400,61000,61000,61000,60900,718
|
|
20230718,130300,198173953000,60900,61200,61300,60900,11624
|
|
20230718,130200,197464015200,61200,61100,61200,61100,4771
|
|
20230718,130100,197172111700,61200,61100,61200,61000,2567
|
|
20230718,130000,197015310600,61200,61100,61200,61000,2692
|
|
20230718,125900,196850824000,61100,61100,61100,61000,1574
|
|
20230718,125800,196754673300,61100,61100,61200,61000,3726
|
|
20230718,125700,196527016900,61000,60900,61100,60900,6240
|
|
20230718,125600,196146380700,61000,61000,61000,60900,977
|
|
20230718,125500,196086847100,61000,61000,61000,60900,1589
|
|
20230718,125400,195989962700,60900,60800,61000,60700,3560
|
|
20230718,125300,195773109500,60800,60800,60800,60700,2911
|
|
20230718,125200,195596298700,60800,60800,60800,60700,1252
|
|
20230718,125100,195520266900,60800,60600,60800,60600,4244
|
|
20230718,125000,195262606900,60600,60800,60800,60600,11528
|
|
20230718,124900,194563667000,60800,60800,60900,60600,8372
|
|
20230718,124800,194055169200,60800,60900,61000,60800,4091
|
|
20230718,124700,193806210500,60900,60900,61000,60900,2985
|
|
20230718,124600,193624407000,61000,60900,61100,60900,3092
|
|
20230718,124500,193435817200,61000,60800,61000,60700,7881
|
|
20230718,124400,192956542300,60800,60800,60900,60800,4262
|
|
20230718,124300,192697370300,60800,60800,60900,60700,10844
|
|
20230718,124200,192038118700,60800,61000,61100,60800,16867
|
|
20230718,124100,191010059000,61100,61100,61200,61000,6689
|
|
20230718,124000,190601386100,61100,61400,61400,61000,14789
|
|
20230718,123900,189696638000,61400,61300,61400,61200,7393
|
|
20230718,123800,189243399100,61300,61100,61400,61000,17404
|
|
20230718,123700,188178757600,61100,61700,61800,61100,24692
|
|
20230718,123600,186660773000,61700,62000,62000,61700,11458
|
|
20230718,123500,185952713400,62000,61900,62200,61900,27416
|
|
20230718,123400,184251597000,61900,61700,62000,61600,17985
|
|
20230718,123300,183138482400,61700,61500,61700,61400,6095
|
|
20230718,123200,182763390400,61500,61700,61700,61500,11330
|
|
20230718,123100,182065973200,61600,61600,61700,61600,3587
|
|
20230718,123000,181844811100,61700,61700,61800,61600,8932
|
|
20230718,122900,181293625100,61700,61800,61800,61700,7336
|
|
20230718,122800,180840450800,61800,61900,62000,61700,15425
|
|
20230718,122700,179885845200,62000,61700,62000,61600,19811
|
|
20230718,122600,178660747600,61700,62100,62200,61600,42007
|
|
20230718,122500,176058521900,62000,61800,62100,61700,65702
|
|
20230718,122400,171988307800,61800,61900,62000,61700,50296
|
|
20230718,122300,168873306500,62000,61400,62000,61400,135182
|
|
20230718,122200,160527229300,61500,61400,61500,61300,19622
|
|
20230718,122100,159322073300,61400,61000,61400,61000,16596
|
|
20230718,122000,158306912500,61100,61000,61100,61000,1196
|
|
20230718,121900,158233900700,61100,60800,61100,60800,8141
|
|
20230718,121800,157737471800,60900,60800,60900,60800,1358
|
|
20230718,121700,157654822000,60900,61000,61000,60800,4962
|
|
20230718,121600,157352820100,61000,61000,61100,60900,2593
|
|
20230718,121500,157194652800,61100,61100,61100,61000,2436
|
|
20230718,121400,157045896800,61100,61200,61200,61000,4995
|
|
20230718,121300,156740701400,61200,61100,61200,61100,1812
|
|
20230718,121200,156629847900,61200,61200,61200,61100,1509
|
|
20230718,121100,156537517800,61200,61000,61200,61000,7214
|
|
20230718,121000,156096842500,61000,61000,61000,60900,1899
|
|
20230718,120900,155981017600,61000,61000,61000,60900,1547
|
|
20230718,120800,155886697100,61000,60900,61000,60800,2347
|
|
20230718,120700,155743702500,60800,60800,60900,60800,1264
|
|
20230718,120600,155666787600,60900,60900,60900,60800,480
|
|
20230718,120500,155637567200,60900,60800,60900,60800,1813
|
|
20230718,120400,155527238700,60900,60900,60900,60800,2176
|
|
20230718,120300,155394725200,60900,60800,60900,60800,1411
|
|
20230718,120200,155308853400,60800,61000,61000,60800,3206
|
|
20230718,120100,155113612800,60900,61000,61000,60900,1355
|
|
20230718,120000,155030985800,61000,60900,61000,60900,1007
|
|
20230718,115900,154969588400,61000,60900,61000,60800,4268
|
|
20230718,115800,154709605100,60900,60900,60900,60800,1314
|
|
20230718,115700,154629604300,60800,60800,60900,60700,1617
|
|
20230718,115600,154531312500,60800,60700,60800,60600,3145
|
|
20230718,115500,154340531800,60700,60800,60800,60600,2618
|
|
20230718,115400,154181639500,60700,60700,60800,60700,1598
|
|
20230718,115300,154084577700,60800,60700,60800,60700,4252
|
|
20230718,115200,153826316600,60700,60700,60800,60700,1437
|
|
20230718,115100,153739014800,60800,60700,60800,60700,1669
|
|
20230718,115000,153637647600,60700,60900,60900,60700,5333
|
|
20230718,114900,153313740400,60800,60900,60900,60800,1729
|
|
20230718,114800,153208598100,60900,60800,60900,60800,1400
|
|
20230718,114700,153123439500,60900,60800,60900,60800,2962
|
|
20230718,114600,152943328900,60900,60800,60900,60700,1413
|
|
20230718,114500,152857399200,60800,60800,60900,60700,2169
|
|
20230718,114400,152725673800,60800,60800,60900,60700,3558
|
|
20230718,114300,152509391900,60800,60900,61000,60800,5249
|
|
20230718,114200,152190154900,60900,60900,61000,60800,1980
|
|
20230718,114100,152069500800,60900,61000,61000,60800,3299
|
|
20230718,114000,151868548500,61000,61000,61000,60900,4528
|
|
20230718,113900,151592554000,60900,60900,61000,60800,4292
|
|
20230718,113800,151331313700,60900,60900,60900,60800,5293
|
|
20230718,113700,151009209500,60900,61100,61100,60800,12014
|
|
20230718,113600,150277296800,61100,61100,61200,61000,12116
|
|
20230718,113500,149537085800,61100,61400,61400,61100,15663
|
|
20230718,113400,148577930800,61400,61400,61600,61300,53122
|
|
20230718,113300,145311491200,61500,61500,61500,61400,7332
|
|
20230718,113200,144860938000,61400,61100,61500,61100,54765
|
|
20230718,113100,141502061300,61100,61100,61200,61000,3924
|
|
20230718,113000,141262323400,61100,61100,61200,61000,3135
|
|
20230718,112900,141070763700,61100,61200,61200,61000,6444
|
|
20230718,112800,140677007000,61200,61000,61200,60900,11704
|
|
20230718,112700,139962295200,60900,61000,61000,60900,2683
|
|
20230718,112600,139798744300,60900,60900,61000,60800,4227
|
|
20230718,112500,139541065800,60900,61100,61100,60900,5235
|
|
20230718,112400,139221825700,61100,61200,61200,61000,5379
|
|
20230718,112300,138893219800,61200,61100,61200,61000,10562
|
|
20230718,112200,138247744900,61000,60900,61100,60800,6087
|
|
20230718,112100,137876610200,61000,61200,61200,60900,11340
|
|
20230718,112000,137184121200,61100,61000,61200,61000,14068
|
|
20230718,111900,136324267500,61100,60600,61100,60600,49977
|
|
20230718,111800,133278885500,60600,60700,60800,60600,5220
|
|
20230718,111700,132962192100,60800,60700,60800,60700,2671
|
|
20230718,111600,132799960900,60800,60600,60800,60600,4840
|
|
20230718,111500,132505906200,60700,60700,60800,60600,9426
|
|
20230718,111400,131933799800,60600,60700,60700,60500,3097
|
|
20230718,111300,131746001400,60700,60600,60700,60600,2707
|
|
20230718,111200,131581842400,60600,60500,60700,60400,11521
|
|
20230718,111100,130884783800,60500,60400,60500,60400,1494
|
|
20230718,111000,130794457900,60400,60400,60400,60300,2244
|
|
20230718,110900,130658978900,60400,60300,60500,60200,4550
|
|
20230718,110800,130384334300,60300,60100,60300,60000,4912
|
|
20230718,110700,130088797800,60100,60100,60200,60000,4407
|
|
20230718,110600,129824156800,60100,60100,60100,60000,2697
|
|
20230718,110500,129662227300,60000,60000,60100,60000,3295
|
|
20230718,110400,129464518700,60000,60000,60100,59900,22314
|
|
20230718,110300,128125672400,60100,60200,60200,60000,11025
|
|
20230718,110200,127463019200,60200,60100,60300,60100,4122
|
|
20230718,110100,127214898000,60200,60200,60200,60100,1943
|
|
20230718,110000,127098041000,60100,60100,60200,60100,1849
|
|
20230718,105900,126986827900,60200,60400,60400,60100,4683
|
|
20230718,105800,126704836300,60400,60400,60500,60300,6887
|
|
20230718,105700,126289046400,60400,60400,60500,60400,1903
|
|
20230718,105600,126174007800,60400,60500,60500,60400,897
|
|
20230718,105500,126119770100,60400,60500,60500,60300,1711
|
|
20230718,105400,126016371500,60400,60400,60500,60300,2857
|
|
20230718,105300,125843810100,60300,60600,60700,60300,6487
|
|
20230718,105200,125451633900,60600,60600,60700,60500,4591
|
|
20230718,105100,125173374900,60600,60500,60700,60500,5083
|
|
20230718,105000,124865496800,60500,60400,60500,60400,3725
|
|
20230718,104900,124640150600,60400,60300,60500,60300,1943
|
|
20230718,104800,124522790700,60400,60300,60400,60200,3911
|
|
20230718,104700,124286897700,60300,60200,60300,60200,2788
|
|
20230718,104600,124118848700,60200,60200,60300,60200,1841
|
|
20230718,104500,124007999400,60200,60200,60300,60200,2623
|
|
20230718,104400,123850064700,60200,60200,60300,60200,904
|
|
20230718,104300,123795613300,60200,60200,60300,60100,3068
|
|
20230718,104200,123610859200,60200,60200,60300,60100,2028
|
|
20230718,104100,123488815000,60200,60100,60300,60100,3208
|
|
20230718,104000,123295779200,60100,60200,60300,60100,6324
|
|
20230718,103900,122915055100,60200,60100,60200,60100,1590
|
|
20230718,103800,122819461200,60100,60200,60300,60100,2914
|
|
20230718,103700,122644053600,60300,60200,60300,60200,3443
|
|
20230718,103600,122436758700,60300,60300,60300,60200,3505
|
|
20230718,103500,122225615100,60300,60300,60300,60200,2244
|
|
20230718,103400,122090386900,60200,60300,60400,60100,7936
|
|
20230718,103300,121612266600,60300,60300,60400,60300,1498
|
|
20230718,103200,121521818800,60300,60400,60500,60300,2721
|
|
20230718,103100,121357491200,60400,60400,60500,60300,4787
|
|
20230718,103000,121068336700,60300,60400,60400,60300,765
|
|
20230718,102900,121022188100,60300,60300,60400,60200,2875
|
|
20230718,102800,120848817200,60300,60200,60300,60200,2994
|
|
20230718,102700,120668358700,60200,60200,60300,60100,6161
|
|
20230718,102600,120297737700,60100,60200,60300,60100,5199
|
|
20230718,102500,119984857800,60200,60300,60400,60200,4438
|
|
20230718,102400,119717423600,60300,60600,60600,60300,9015
|
|
20230718,102300,119172571100,60500,60500,60600,60500,1824
|
|
20230718,102200,119062138200,60500,60700,60700,60500,2666
|
|
20230718,102100,118900612400,60700,60700,60700,60500,3427
|
|
20230718,102000,118692951300,60600,60700,60700,60600,2594
|
|
20230718,101900,118535742300,60600,60700,60800,60600,4874
|
|
20230718,101800,118239978800,60700,60800,60800,60600,5038
|
|
20230718,101700,117934086000,60800,60600,60900,60600,9674
|
|
20230718,101600,117346718000,60600,60400,60600,60400,4879
|
|
20230718,101500,117051656600,60500,60400,60500,60400,3642
|
|
20230718,101400,116831523700,60400,60500,60500,60400,3909
|
|
20230718,101300,116595198100,60400,60600,60700,60400,6202
|
|
20230718,101200,116219566000,60500,60700,60700,60500,4548
|
|
20230718,101100,115943844800,60600,60400,60700,60400,6507
|
|
20230718,101000,115549394300,60500,60200,60500,60200,9225
|
|
20230718,100900,114993056600,60200,60200,60300,60100,5031
|
|
20230718,100800,114690216300,60200,60200,60300,60200,3175
|
|
20230718,100700,114499028000,60300,60300,60400,60200,4820
|
|
20230718,100600,114208456300,60300,60200,60500,60200,9347
|
|
20230718,100500,113644533100,60200,60100,60300,60100,4523
|
|
20230718,100400,113372206600,60200,60000,60300,60000,7085
|
|
20230718,100300,112946358800,60000,60100,60300,60000,9383
|
|
20230718,100200,112382228700,60100,60300,60300,59900,31317
|
|
20230718,100100,110501315400,60200,60500,60500,60200,24565
|
|
20230718,100000,109018243300,60500,60800,60800,60400,12779
|
|
20230718,095900,108243550100,60700,60700,60800,60600,8380
|
|
20230718,095800,107734910700,60600,60500,60700,60500,4127
|
|
20230718,095700,107484793700,60600,60600,60600,60400,27842
|
|
20230718,095600,105801332600,60600,60900,61000,60500,18429
|
|
20230718,095500,104682992700,60900,60800,60900,60800,7592
|
|
20230718,095400,104221095600,60800,60800,60900,60600,15086
|
|
20230718,095300,103305253800,60800,61100,61300,60800,22483
|
|
20230718,095200,101932877200,61100,60900,61100,60900,13711
|
|
20230718,095100,101096819400,60900,61300,61400,60900,37091
|
|
20230718,095000,98826095200,61300,61400,61400,61200,34025
|
|
20230718,094900,96739340300,61400,61400,61500,61000,39014
|
|
20230718,094800,94348192200,61400,60900,61500,60800,125597
|
|
20230718,094700,86654576700,60900,60600,60900,60600,26605
|
|
20230718,094600,85037124400,60600,60900,61000,60600,26502
|
|
20230718,094500,83426041300,60900,60800,61000,60800,30004
|
|
20230718,094400,81598960500,60900,60800,60900,60600,25061
|
|
20230718,094300,80076839100,60700,60800,60900,60700,47000
|
|
20230718,094200,77218324400,60800,60200,60800,60100,62757
|
|
20230718,094100,73419880100,60200,59800,60200,59800,19183
|
|
20230718,094000,72269416800,59800,59800,59900,59700,2928
|
|
20230718,093900,72094397800,59800,59900,59900,59800,3995
|
|
20230718,093800,71855290200,59800,59600,59900,59600,6845
|
|
20230718,093700,71446517000,59600,59800,59900,59600,10446
|
|
20230718,093600,70823081200,59900,59700,59900,59600,5564
|
|
20230718,093500,70490652000,59700,59800,59900,59500,9454
|
|
20230718,093400,69926474300,59700,59700,59900,59600,5435
|
|
20230718,093300,69601725300,59700,59900,60100,59600,10132
|
|
20230718,093200,68995346000,59800,60200,60300,59800,9603
|
|
20230718,093100,68419258300,60200,60200,60300,60100,16727
|
|
20230718,093000,67411936200,60200,60000,60300,59900,30364
|
|
20230718,092900,65586962300,60000,59500,60000,59500,11357
|
|
20230718,092800,64908915300,59500,59500,59600,59500,4500
|
|
20230718,092700,64641092200,59500,59500,59700,59500,5089
|
|
20230718,092600,64337678500,59600,59800,59900,59500,11259
|
|
20230718,092500,63665351700,59900,60000,60000,59800,8295
|
|
20230718,092400,63168068600,60000,59800,60000,59700,9010
|
|
20230718,092300,62628690200,59800,59300,59800,59200,12434
|
|
20230718,092200,61888887700,59300,59700,59700,59300,12475
|
|
20230718,092100,61146978000,59700,59900,59900,59700,8722
|
|
20230718,092000,60625613200,59900,59800,60000,59700,13879
|
|
20230718,091900,59794241900,59800,59200,59900,59100,25612
|
|
20230718,091800,58274117200,59300,59600,59700,59200,26376
|
|
20230718,091700,56705886100,59600,60200,60200,59600,22867
|
|
20230718,091600,55336862700,60200,59600,60200,59500,16915
|
|
20230718,091500,54324719100,59600,60100,60200,59600,37496
|
|
20230718,091400,52079826400,60200,60500,60500,60100,16465
|
|
20230718,091300,51087185200,60400,60600,60600,60400,11569
|
|
20230718,091200,50387633000,60600,60400,60700,60200,29783
|
|
20230718,091100,48584425100,60300,60100,60400,59800,52355
|
|
20230718,091000,45440036000,60200,60600,60600,60100,21289
|
|
20230718,090900,44155749900,60500,60800,60900,60500,23623
|
|
20230718,090800,42722409700,60900,60700,60900,60600,26126
|
|
20230718,090700,41136041700,60700,60600,60700,60300,30592
|
|
20230718,090600,39285198800,60600,60900,61000,60100,52497
|
|
20230718,090500,36110950500,60900,61100,61200,60900,46664
|
|
20230718,090400,33260274400,61100,61300,61400,60700,73956
|
|
20230718,090300,28745716500,61300,61700,61700,61100,116578
|
|
20230718,090200,21573584200,61700,61000,61800,60300,162329
|
|
20230718,090100,11651150800,61000,59200,61000,59100,125044
|
|
20230718,090000,4135021800,59200,59000,59200,58700,70123
|