582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,183800,3692308200,59700,59700,59700,59700,0
|
|
20230818,183700,3692308200,59700,59700,59700,59700,0
|
|
20230818,183600,3692308200,59700,59700,59700,59700,0
|
|
20230818,183500,3692308200,59700,59700,59700,59700,0
|
|
20230818,183400,3692308200,59700,59700,59700,59700,0
|
|
20230818,183300,3692308200,59700,59700,59700,59700,0
|
|
20230818,183200,3692308200,59700,59700,59700,59700,0
|
|
20230818,183100,3692308200,59700,59700,59700,59700,0
|
|
20230818,183000,3692308200,59700,59700,59700,59700,0
|
|
20230818,182900,3692308200,59700,59700,59700,59700,0
|
|
20230818,182800,3692308200,59700,59700,59700,59700,0
|
|
20230818,182700,3692308200,59700,59700,59700,59700,0
|
|
20230818,182600,3692308200,59700,59700,59700,59700,0
|
|
20230818,182500,3692308200,59700,59700,59700,59700,0
|
|
20230818,182400,3692308200,59700,59700,59700,59700,0
|
|
20230818,182300,3692308200,59700,59700,59700,59700,0
|
|
20230818,182200,3692308200,59700,59700,59700,59700,0
|
|
20230818,182100,3692308200,59700,59700,59700,59700,0
|
|
20230818,182000,3692308200,59700,59700,59700,59700,0
|
|
20230818,181900,3692308200,59700,59700,59700,59700,0
|
|
20230818,181800,3692308200,59700,59700,59700,59700,0
|
|
20230818,181700,3692308200,59700,59700,59700,59700,0
|
|
20230818,181600,3692308200,59700,59700,59700,59700,0
|
|
20230818,181500,3692308200,59700,59700,59700,59700,0
|
|
20230818,181400,3692308200,59700,59700,59700,59700,0
|
|
20230818,181300,3692308200,59700,59700,59700,59700,0
|
|
20230818,181200,3692308200,59700,59700,59700,59700,0
|
|
20230818,181100,3692308200,59700,59700,59700,59700,0
|
|
20230818,181000,3692308200,59700,59700,59700,59700,0
|
|
20230818,180900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,180800,3692308200,59700,59700,59700,59700,0
|
|
20230818,180700,3692308200,59700,59700,59700,59700,0
|
|
20230818,180600,3692308200,59700,59700,59700,59700,0
|
|
20230818,180500,3692308200,59700,59700,59700,59700,0
|
|
20230818,180400,3692308200,59700,59700,59700,59700,0
|
|
20230818,180300,3692308200,59700,59700,59700,59700,0
|
|
20230818,180200,3692308200,59700,59700,59700,59700,0
|
|
20230818,180100,3692308200,59700,59700,59700,59700,0
|
|
20230818,180000,3692308200,59700,59700,59700,59700,0
|
|
20230818,175900,3692308200,59700,59700,59700,59700,0
|
|
20230818,175800,3692308200,59700,59700,59700,59700,0
|
|
20230818,175700,3692308200,59700,59700,59700,59700,0
|
|
20230818,175600,3692308200,59700,59700,59700,59700,0
|
|
20230818,175500,3692308200,59700,59700,59700,59700,0
|
|
20230818,175400,3692308200,59700,59700,59700,59700,0
|
|
20230818,175300,3692308200,59700,59700,59700,59700,0
|
|
20230818,175200,3692308200,59700,59700,59700,59700,0
|
|
20230818,175100,3692308200,59700,59700,59700,59700,0
|
|
20230818,175000,3692308200,59700,59700,59700,59700,0
|
|
20230818,174900,3692308200,59700,59700,59700,59700,0
|
|
20230818,174800,3692308200,59700,59700,59700,59700,0
|
|
20230818,174700,3692308200,59700,59700,59700,59700,0
|
|
20230818,174600,3692308200,59700,59700,59700,59700,0
|
|
20230818,174500,3692308200,59700,59700,59700,59700,0
|
|
20230818,174400,3692308200,59700,59700,59700,59700,0
|
|
20230818,174300,3692308200,59700,59700,59700,59700,0
|
|
20230818,174200,3692308200,59700,59700,59700,59700,0
|
|
20230818,174100,3692308200,59700,59700,59700,59700,0
|
|
20230818,174000,3692308200,59700,59700,59700,59700,0
|
|
20230818,173900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,173800,3692308200,59700,59700,59700,59700,0
|
|
20230818,173700,3692308200,59700,59700,59700,59700,0
|
|
20230818,173600,3692308200,59700,59700,59700,59700,0
|
|
20230818,173500,3692308200,59700,59700,59700,59700,0
|
|
20230818,173400,3692308200,59700,59700,59700,59700,0
|
|
20230818,173300,3692308200,59700,59700,59700,59700,0
|
|
20230818,173200,3692308200,59700,59700,59700,59700,0
|
|
20230818,173100,3692308200,59700,59700,59700,59700,0
|
|
20230818,173000,3692308200,59700,59700,59700,59700,0
|
|
20230818,172900,3692308200,59700,59700,59700,59700,0
|
|
20230818,172800,3692308200,59700,59700,59700,59700,0
|
|
20230818,172700,3692308200,59700,59700,59700,59700,0
|
|
20230818,172600,3692308200,59700,59700,59700,59700,0
|
|
20230818,172500,3692308200,59700,59700,59700,59700,0
|
|
20230818,172400,3692308200,59700,59700,59700,59700,0
|
|
20230818,172300,3692308200,59700,59700,59700,59700,0
|
|
20230818,172200,3692308200,59700,59700,59700,59700,0
|
|
20230818,172100,3692308200,59700,59700,59700,59700,0
|
|
20230818,172000,3692308200,59700,59700,59700,59700,0
|
|
20230818,171900,3692308200,59700,59700,59700,59700,0
|
|
20230818,171800,3692308200,59700,59700,59700,59700,0
|
|
20230818,171700,3692308200,59700,59700,59700,59700,0
|
|
20230818,171600,3692308200,59700,59700,59700,59700,0
|
|
20230818,171500,3692308200,59700,59700,59700,59700,0
|
|
20230818,171400,3692308200,59700,59700,59700,59700,0
|
|
20230818,171300,3692308200,59700,59700,59700,59700,0
|
|
20230818,171200,3692308200,59700,59700,59700,59700,0
|
|
20230818,171100,3692308200,59700,59700,59700,59700,0
|
|
20230818,171000,3692308200,59700,59700,59700,59700,0
|
|
20230818,170900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,170800,3692308200,59700,59700,59700,59700,0
|
|
20230818,170700,3692308200,59700,59700,59700,59700,0
|
|
20230818,170600,3692308200,59700,59700,59700,59700,0
|
|
20230818,170500,3692308200,59700,59700,59700,59700,0
|
|
20230818,170400,3692308200,59700,59700,59700,59700,0
|
|
20230818,170300,3692308200,59700,59700,59700,59700,0
|
|
20230818,170200,3692308200,59700,59700,59700,59700,0
|
|
20230818,170100,3692308200,59700,59700,59700,59700,0
|
|
20230818,170000,3692308200,59700,59700,59700,59700,0
|
|
20230818,165900,3692308200,59700,59700,59700,59700,0
|
|
20230818,165800,3692308200,59700,59700,59700,59700,0
|
|
20230818,165700,3692308200,59700,59700,59700,59700,0
|
|
20230818,165600,3692308200,59700,59700,59700,59700,0
|
|
20230818,165500,3692308200,59700,59700,59700,59700,0
|
|
20230818,165400,3692308200,59700,59700,59700,59700,0
|
|
20230818,165300,3692308200,59700,59700,59700,59700,0
|
|
20230818,165200,3692308200,59700,59700,59700,59700,0
|
|
20230818,165100,3692308200,59700,59700,59700,59700,0
|
|
20230818,165000,3692308200,59700,59700,59700,59700,0
|
|
20230818,164900,3692308200,59700,59700,59700,59700,0
|
|
20230818,164800,3692308200,59700,59700,59700,59700,0
|
|
20230818,164700,3692308200,59700,59700,59700,59700,0
|
|
20230818,164600,3692308200,59700,59700,59700,59700,0
|
|
20230818,164500,3692308200,59700,59700,59700,59700,0
|
|
20230818,164400,3692308200,59700,59700,59700,59700,0
|
|
20230818,164300,3692308200,59700,59700,59700,59700,0
|
|
20230818,164200,3692308200,59700,59700,59700,59700,0
|
|
20230818,164100,3692308200,59700,59700,59700,59700,0
|
|
20230818,164000,3692308200,59700,59700,59700,59700,0
|
|
20230818,163900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,163800,3692308200,59700,59700,59700,59700,0
|
|
20230818,163700,3692308200,59700,59700,59700,59700,0
|
|
20230818,163600,3692308200,59700,59700,59700,59700,0
|
|
20230818,163500,3692308200,59700,59700,59700,59700,0
|
|
20230818,163400,3692308200,59700,59700,59700,59700,0
|
|
20230818,163300,3692308200,59700,59700,59700,59700,0
|
|
20230818,163200,3692308200,59700,59700,59700,59700,0
|
|
20230818,163100,3692308200,59700,59700,59700,59700,0
|
|
20230818,163000,3692308200,59700,59700,59700,59700,0
|
|
20230818,162900,3692308200,59700,59700,59700,59700,0
|
|
20230818,162800,3692308200,59700,59700,59700,59700,0
|
|
20230818,162700,3692308200,59700,59700,59700,59700,0
|
|
20230818,162600,3692308200,59700,59700,59700,59700,0
|
|
20230818,162500,3692308200,59700,59700,59700,59700,0
|
|
20230818,162400,3692308200,59700,59700,59700,59700,0
|
|
20230818,162300,3692308200,59700,59700,59700,59700,0
|
|
20230818,162200,3692308200,59700,59700,59700,59700,0
|
|
20230818,162100,3692308200,59700,59700,59700,59700,0
|
|
20230818,162000,3692308200,59700,59700,59700,59700,0
|
|
20230818,161900,3692308200,59700,59700,59700,59700,0
|
|
20230818,161800,3692308200,59700,59700,59700,59700,0
|
|
20230818,161700,3692308200,59700,59700,59700,59700,0
|
|
20230818,161600,3692308200,59700,59700,59700,59700,0
|
|
20230818,161500,3692308200,59700,59700,59700,59700,0
|
|
20230818,161400,3692308200,59700,59700,59700,59700,0
|
|
20230818,161300,3692308200,59700,59700,59700,59700,0
|
|
20230818,161200,3692308200,59700,59700,59700,59700,0
|
|
20230818,161100,3692308200,59700,59700,59700,59700,0
|
|
20230818,161000,3692308200,59700,59700,59700,59700,0
|
|
20230818,160900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,160800,3692308200,59700,59700,59700,59700,0
|
|
20230818,160700,3692308200,59700,59700,59700,59700,0
|
|
20230818,160600,3692308200,59700,59700,59700,59700,0
|
|
20230818,160500,3692308200,59700,59700,59700,59700,0
|
|
20230818,160400,3692308200,59700,59700,59700,59700,0
|
|
20230818,160300,3692308200,59700,59700,59700,59700,0
|
|
20230818,160200,3692308200,59700,59700,59700,59700,0
|
|
20230818,160100,3692308200,59700,59700,59700,59700,0
|
|
20230818,160000,3692308200,59700,59700,59700,59700,0
|
|
20230818,155900,3692308200,59700,59700,59700,59700,0
|
|
20230818,155800,3692308200,59700,59700,59700,59700,0
|
|
20230818,155700,3692308200,59700,59700,59700,59700,0
|
|
20230818,155600,3692308200,59700,59700,59700,59700,0
|
|
20230818,155500,3692308200,59700,59700,59700,59700,0
|
|
20230818,155400,3692308200,59700,59700,59700,59700,0
|
|
20230818,155300,3692308200,59700,59700,59700,59700,0
|
|
20230818,155200,3692308200,59700,59700,59700,59700,0
|
|
20230818,155100,3692308200,59700,59700,59700,59700,0
|
|
20230818,155000,3692308200,59700,59700,59700,59700,0
|
|
20230818,154900,3692308200,59700,59700,59700,59700,0
|
|
20230818,154800,3692308200,59700,59700,59700,59700,0
|
|
20230818,154700,3692308200,59700,59700,59700,59700,0
|
|
20230818,154600,3692308200,59700,59700,59700,59700,0
|
|
20230818,154500,3692308200,59700,59700,59700,59700,0
|
|
20230818,154400,3692308200,59700,59700,59700,59700,0
|
|
20230818,154300,3692308200,59700,59700,59700,59700,0
|
|
20230818,154200,3692308200,59700,59700,59700,59700,0
|
|
20230818,154100,3692308200,59700,59700,59700,59700,0
|
|
20230818,154000,3692308200,59700,59700,59700,59700,0
|
|
20230818,153900,3692308200,59700,59700,59700,59700,3000
|
|
20230818,153800,3692308200,59700,59700,59700,59700,0
|
|
20230818,153700,3692308200,59700,59700,59700,59700,0
|
|
20230818,153600,3692308200,59700,59700,59700,59700,0
|
|
20230818,153500,3692308200,59700,59700,59700,59700,0
|
|
20230818,153400,3692308200,59700,59700,59700,59700,0
|
|
20230818,153300,3692308200,59700,59700,59700,59700,0
|
|
20230818,153200,3692308200,59700,59700,59700,59700,0
|
|
20230818,153100,3692308200,59700,59700,59700,59700,0
|
|
20230818,153000,3692308200,59700,59700,59700,59700,3000
|
|
20230818,152900,3513208200,59600,59600,59600,59600,0
|
|
20230818,152800,3513208200,59600,59600,59600,59600,0
|
|
20230818,152700,3513208200,59600,59600,59600,59600,0
|
|
20230818,152600,3513208200,59600,59600,59600,59600,0
|
|
20230818,152500,3513208200,59600,59600,59600,59600,0
|
|
20230818,152400,3513208200,59600,59600,59600,59600,0
|
|
20230818,152300,3513208200,59600,59600,59600,59600,0
|
|
20230818,152200,3513208200,59600,59600,59600,59600,0
|
|
20230818,152100,3513208200,59600,59600,59600,59600,0
|
|
20230818,152000,3513208200,59600,59600,59600,59600,0
|
|
20230818,151900,3513208200,59600,59600,59600,59500,492
|
|
20230818,151800,3483903500,59600,59600,59600,59500,449
|
|
20230818,151700,3457146100,59500,59500,59600,59500,108
|
|
20230818,151600,3450711300,59600,59500,59600,59500,320
|
|
20230818,151500,3431639500,59600,59500,59600,59500,120
|
|
20230818,151400,3424490000,59600,59600,59600,59500,167
|
|
20230818,151300,3414542600,59500,59500,59600,59500,111
|
|
20230818,151200,3407931000,59500,59600,59600,59500,127
|
|
20230818,151100,3400364300,59600,59600,59600,59500,165
|
|
20230818,151000,3390534300,59500,59500,59600,59500,53
|
|
20230818,150900,3387377800,59500,59600,59600,59500,84
|
|
20230818,150800,3382373600,59500,59500,59600,59500,58
|
|
20230818,150700,3378918900,59500,59500,59600,59500,28
|
|
20230818,150600,3377252800,59500,59500,59600,59500,90
|
|
20230818,150500,3371894800,59600,59500,59600,59500,42
|
|
20230818,150400,3369393100,59500,59500,59600,59500,113
|
|
20230818,150300,3362665700,59600,59500,59600,59500,77
|
|
20230818,150200,3358080300,59500,59500,59600,59500,86
|
|
20230818,150100,3352962000,59600,59500,59600,59500,96
|
|
20230818,150000,3347246100,59500,59500,59600,59500,94
|
|
20230818,145900,3341649200,59500,59500,59600,59500,89
|
|
20230818,145800,3336352200,59500,59500,59600,59500,71
|
|
20230818,145700,3332126300,59600,59500,59600,59500,89
|
|
20230818,145600,3326827700,59500,59600,59600,59500,74
|
|
20230818,145500,3322423200,59600,59500,59600,59500,67
|
|
20230818,145400,3318436200,59500,59600,59600,59500,440
|
|
20230818,145300,3292254200,59500,59500,59600,59500,62
|
|
20230818,145200,3288565000,59600,59500,59600,59500,70
|
|
20230818,145100,3284398600,59500,59500,59600,59500,161
|
|
20230818,145000,3274808300,59500,59600,59600,59500,78
|
|
20230818,144900,3270166300,59500,59500,59600,59500,69
|
|
20230818,144800,3266058700,59500,59500,59600,59500,142
|
|
20230818,144700,3257601500,59600,59700,59700,59600,686
|
|
20230818,144600,3216715000,59600,59600,59700,59600,107
|
|
20230818,144500,3210337700,59600,59600,59700,59600,322
|
|
20230818,144400,3191121300,59600,59500,59700,59500,624
|
|
20230818,144300,3153936400,59500,59500,59600,59500,143
|
|
20230818,144200,3145416100,59600,59500,59600,59500,56
|
|
20230818,144100,3142082500,59500,59500,59600,59500,78
|
|
20230818,144000,3137437300,59500,59500,59600,59500,50
|
|
20230818,143900,3134462100,59600,59500,59600,59500,30
|
|
20230818,143800,3132677000,59500,59500,59600,59500,121
|
|
20230818,143700,3125471600,59500,59500,59600,59500,80
|
|
20230818,143600,3120708200,59600,59500,59600,59500,58
|
|
20230818,143500,3117253700,59500,59500,59600,59500,26
|
|
20230818,143400,3115706600,59600,59600,59600,59500,54
|
|
20230818,143300,3112490800,59600,59500,59600,59500,81
|
|
20230818,143200,3107665600,59500,59500,59600,59500,11
|
|
20230818,143100,3107011000,59500,59500,59600,59500,76
|
|
20230818,143000,3102484800,59600,59600,59600,59500,66
|
|
20230818,142900,3098553300,59500,59600,59600,59500,95
|
|
20230818,142800,3092895800,59500,59600,59600,59500,38
|
|
20230818,142700,3090633100,59600,59500,59600,59500,40
|
|
20230818,142600,3088250000,59500,59500,59600,59500,43
|
|
20230818,142500,3085689300,59500,59500,59600,59500,23
|
|
20230818,142400,3084320500,59500,59500,59600,59500,34
|
|
20230818,142300,3082296100,59500,59500,59600,59500,25
|
|
20230818,142200,3080808400,59500,59500,59600,59500,677
|
|
20230818,142100,3040461300,59500,59600,59600,59500,67
|
|
20230818,142000,3036473300,59600,59600,59600,59500,80
|
|
20230818,141900,3031712700,59600,59500,59600,59500,25
|
|
20230818,141800,3030224900,59500,59500,59500,59500,54
|
|
20230818,141700,3027011900,59600,59600,59600,59500,105
|
|
20230818,141600,3020756000,59700,59600,59700,59600,808
|
|
20230818,141500,2972592000,59600,59700,59700,59600,49
|
|
20230818,141400,2969667200,59600,59600,59700,59600,38
|
|
20230818,141300,2967400800,59600,59700,59700,59600,58
|
|
20230818,141200,2963941100,59700,59600,59700,59600,69
|
|
20230818,141100,2959824200,59600,59600,59700,59600,35
|
|
20230818,141000,2957736700,59600,59600,59700,59600,35
|
|
20230818,140900,2955649000,59600,59700,59700,59600,55
|
|
20230818,140800,2952370800,59600,59600,59700,59600,20
|
|
20230818,140700,2951178700,59700,59600,59700,59600,16
|
|
20230818,140600,2950225000,59600,59600,59700,59600,22
|
|
20230818,140500,2948913500,59600,59600,59700,59600,147
|
|
20230818,140400,2940139300,59700,59800,59800,59700,826
|
|
20230818,140300,2890827000,59700,59800,59800,59700,397
|
|
20230818,140200,2867093700,59800,59800,59800,59800,17
|
|
20230818,140100,2866077100,59900,59900,59900,59800,33
|
|
20230818,140000,2864103300,59900,59800,59900,59800,57
|
|
20230818,135900,2860694500,59800,59900,59900,59800,25
|
|
20230818,135800,2859197800,59800,59900,59900,59800,29
|
|
20230818,135700,2857462400,59800,59800,59900,59800,66
|
|
20230818,135600,2853514500,59900,59900,59900,59800,22
|
|
20230818,135500,2852198400,59900,59900,59900,59800,41
|
|
20230818,135400,2849744500,59800,59800,59900,59800,93
|
|
20230818,135300,2844181600,59800,59800,59900,59800,15
|
|
20230818,135200,2843283400,59900,59900,59900,59800,52
|
|
20230818,135100,2840172600,59900,59800,59900,59800,49
|
|
20230818,135000,2837242000,59900,59800,59900,59800,313
|
|
20230818,134900,2818523000,59900,59900,59900,59800,578
|
|
20230818,134800,2783903300,60000,60000,60000,59900,72
|
|
20230818,134700,2779585400,59900,59900,60000,59900,63
|
|
20230818,134600,2775809900,60000,60000,60000,59900,55
|
|
20230818,134500,2772510100,60000,60000,60000,59900,36
|
|
20230818,134400,2770350500,60000,60000,60000,59900,33
|
|
20230818,134300,2768370800,60000,59900,60000,59900,43
|
|
20230818,134200,2765791100,60000,60000,60000,59900,37
|
|
20230818,134100,2763571600,60000,60000,60000,59900,57
|
|
20230818,134000,2760152200,60000,60000,60000,59900,10
|
|
20230818,133900,2759552300,60000,59900,60000,59900,36
|
|
20230818,133800,2757392600,59900,59900,60000,59900,27
|
|
20230818,133700,2755772900,60000,60000,60000,59900,22
|
|
20230818,133600,2754453200,59900,60000,60000,59900,169
|
|
20230818,133500,2744315700,60000,60000,60100,60000,60
|
|
20230818,133400,2740714400,60100,60100,60100,60000,70
|
|
20230818,133300,2736509700,60100,60000,60100,60000,11
|
|
20230818,133200,2735848900,60100,60000,60100,60000,144
|
|
20230818,133100,2727205100,60100,60000,60100,60000,28
|
|
20230818,133000,2725522400,60000,60000,60000,60000,235
|
|
20230818,132900,2711422400,60100,60100,60100,60000,70
|
|
20230818,132800,2707219900,60100,59800,60100,59800,725
|
|
20230818,132700,2663773900,59900,59800,59900,59800,27
|
|
20230818,132600,2662156700,59900,59900,59900,59800,47
|
|
20230818,132500,2659341600,59900,59900,59900,59800,32
|
|
20230818,132400,2657425500,59800,59900,59900,59800,80
|
|
20230818,132300,2652638400,59900,59800,59900,59800,68
|
|
20230818,132200,2648567500,59900,59900,59900,59800,21
|
|
20230818,132100,2647310000,59800,59900,59900,59800,25
|
|
20230818,132000,2645812800,59900,59800,59900,59800,13
|
|
20230818,131900,2645034400,59900,59900,60000,59800,442
|
|
20230818,131800,2618559900,60000,60000,60000,59900,34
|
|
20230818,131700,2616520100,60000,60000,60000,59900,22
|
|
20230818,131600,2615200400,60000,59900,60000,59900,18
|
|
20230818,131500,2614120500,60000,59900,60000,59900,34
|
|
20230818,131400,2612080600,60000,60100,60100,60000,20
|
|
20230818,131300,2610879700,60000,60100,60100,60000,83
|
|
20230818,131200,2605897500,60100,60000,60100,60000,41
|
|
20230818,131100,2603436000,60100,59900,60100,59900,578
|
|
20230818,131000,2568755600,60000,59900,60000,59900,47
|
|
20230818,130900,2565935900,60000,60000,60000,59900,28
|
|
20230818,130800,2564256200,60000,60000,60000,59900,52
|
|
20230818,130700,2561136300,60000,60000,60000,59900,17
|
|
20230818,130600,2560116600,60000,60000,60000,59900,49
|
|
20230818,130500,2557176800,60000,60000,60000,59900,39
|
|
20230818,130400,2554836900,60000,60000,60000,59900,14
|
|
20230818,130300,2553997000,59900,59900,60000,59900,8
|
|
20230818,130200,2553517500,60000,60100,60100,60000,179
|
|
20230818,130100,2542777400,60000,60000,60100,59900,163
|
|
20230818,130000,2532997400,60000,60000,60000,59900,28
|
|
20230818,125900,2531317500,60000,59900,60000,59900,46
|
|
20230818,125800,2528557600,60000,59900,60000,59900,15
|
|
20230818,125700,2527657800,59900,60000,60000,59900,38
|
|
20230818,125600,2525378100,60000,59900,60000,59800,468
|
|
20230818,125500,2497342500,59900,59800,59900,59800,39
|
|
20230818,125400,2495006700,59900,59900,59900,59800,50
|
|
20230818,125300,2492013900,59800,59900,59900,59800,77
|
|
20230818,125200,2487404300,59900,59800,59900,59800,46
|
|
20230818,125100,2484649200,59900,59900,59900,59800,14
|
|
20230818,125000,2483810700,59900,59800,59900,59800,9
|
|
20230818,124900,2483272000,59800,59900,59900,59800,12
|
|
20230818,124800,2482553300,59900,59900,59900,59800,115
|
|
20230818,124700,2475674900,59800,60000,60000,59800,238
|
|
20230818,124600,2461417100,60000,60000,60000,59900,19
|
|
20230818,124500,2460277300,60000,59900,60000,59900,53
|
|
20230818,124400,2457097600,60000,59900,60000,59900,51
|
|
20230818,124300,2454038800,60000,60000,60000,59900,61
|
|
20230818,124200,2450378900,60000,59900,60000,59900,7
|
|
20230818,124100,2449959500,60000,60000,60000,59900,144
|
|
20230818,124000,2441319600,60000,60000,60000,59900,18
|
|
20230818,123900,2440239800,59900,59900,60000,59900,11
|
|
20230818,123800,2439580100,60000,60000,60000,59900,82
|
|
20230818,123700,2434666900,59900,59900,60000,59900,34
|
|
20230818,123600,2432629200,59900,59900,60000,59900,33
|
|
20230818,123500,2430651700,60000,59900,60000,59900,203
|
|
20230818,123400,2418488000,59900,60000,60000,59900,24
|
|
20230818,123300,2417048500,60000,60000,60000,59900,152
|
|
20230818,123200,2407928600,60000,59900,60000,59900,37
|
|
20230818,123100,2405708900,60000,60000,60000,59900,57
|
|
20230818,123000,2402289400,60000,60000,60000,60000,26
|
|
20230818,122900,2400729400,60000,60000,60000,59900,28
|
|
20230818,122800,2399049900,60000,60000,60000,59900,18
|
|
20230818,122700,2397970000,60000,60000,60000,59900,17
|
|
20230818,122600,2396950500,60000,60000,60000,59900,15
|
|
20230818,122500,2396050700,59900,60000,60000,59900,57
|
|
20230818,122400,2392635400,60000,60000,60000,59900,6
|
|
20230818,122300,2392275500,60000,59900,60000,59900,57
|
|
20230818,122200,2388859900,59900,59900,60000,59900,76
|
|
20230818,122100,2384306500,59900,59900,60000,59900,53
|
|
20230818,122000,2381130600,59900,60000,60000,59900,41
|
|
20230818,121900,2378674400,60000,60000,60100,60000,272
|
|
20230818,121800,2362351300,60100,60000,60100,60000,13
|
|
20230818,121700,2361570200,60000,60100,60100,60000,23
|
|
20230818,121600,2360188200,60100,60100,60100,60000,59
|
|
20230818,121500,2356646100,60100,60100,60100,60000,95
|
|
20230818,121400,2350941100,60100,60100,60100,60100,44
|
|
20230818,121300,2348296700,60000,60000,60100,60000,32
|
|
20230818,121200,2346374100,60100,60100,60100,60000,41
|
|
20230818,121100,2343910300,60100,60100,60100,60000,209
|
|
20230818,121000,2331349500,60000,60000,60100,60000,62
|
|
20230818,120900,2327627400,60000,60100,60100,60000,54
|
|
20230818,120800,2324386300,60000,60100,60100,60000,45
|
|
20230818,120700,2321685400,60100,60100,60100,60000,124
|
|
20230818,120600,2314241700,60100,60100,60100,60100,13
|
|
20230818,120500,2313460400,60000,60100,60100,60000,46
|
|
20230818,120400,2310695900,60000,60100,60100,60000,46
|
|
20230818,120300,2307931600,60100,60000,60100,60000,37
|
|
20230818,120200,2305708000,60100,60000,60100,60000,27
|
|
20230818,120100,2304085700,60100,60100,60100,60000,47
|
|
20230818,120000,2301261600,60000,60100,60100,60000,33
|
|
20230818,115900,2299278600,60000,60000,60100,60000,71
|
|
20230818,115800,2295014800,60100,60100,60100,60100,5
|
|
20230818,115700,2294714300,60100,60100,60100,60000,42
|
|
20230818,115600,2292190200,60000,60100,60100,60000,20
|
|
20230818,115500,2290988500,60000,60000,60100,60000,29
|
|
20230818,115400,2289246300,60000,59800,60100,59800,239
|
|
20230818,115300,2274940300,59700,59700,59800,59700,324
|
|
20230818,115200,2255565500,59700,59800,59800,59700,24
|
|
20230818,115100,2254130400,59800,59700,59800,59700,15
|
|
20230818,115000,2253233700,59800,59800,59800,59800,5
|
|
20230818,114900,2252934700,59800,59800,59800,59700,33
|
|
20230818,114800,2250961600,59700,59700,59800,59700,12
|
|
20230818,114700,2250244300,59800,59800,59900,59800,88
|
|
20230818,114600,2244981100,59800,59900,59900,59800,124
|
|
20230818,114500,2237564700,59800,59900,59900,59800,104
|
|
20230818,114400,2231344500,59900,59800,59900,59800,14
|
|
20230818,114300,2230506000,59800,59800,59900,59800,17
|
|
20230818,114200,2229488200,59900,59900,59900,59800,67
|
|
20230818,114100,2225480000,59800,59900,59900,59800,35
|
|
20230818,114000,2223386200,59900,60100,60100,59800,1201
|
|
20230818,113900,2151361000,60100,60100,60100,60000,84
|
|
20230818,113800,2146315700,60100,60100,60100,60000,51
|
|
20230818,113700,2143250800,60000,60000,60100,60000,45
|
|
20230818,113600,2140548000,60100,60100,60100,60000,56
|
|
20230818,113500,2137182500,60100,60000,60100,60000,80
|
|
20230818,113400,2132374900,60100,60100,60100,60100,96
|
|
20230818,113300,2126605300,60000,60100,60100,60000,48
|
|
20230818,113200,2123721000,60000,60000,60100,60000,25
|
|
20230818,113100,2122219000,60100,60100,60100,60000,30
|
|
20230818,113000,2120416100,60100,60100,60100,60000,22
|
|
20230818,112900,2119094500,60000,60100,60100,60000,164
|
|
20230818,112800,2109253700,60000,60100,60100,60000,37
|
|
20230818,112700,2107030100,60100,60100,60100,60000,210
|
|
20230818,112600,2094409400,60100,60100,60100,60100,44
|
|
20230818,112500,2091765000,60000,60100,60100,60000,39
|
|
20230818,112400,2089421200,60000,60100,60100,60000,8
|
|
20230818,112300,2088940900,60100,60100,60100,60000,48
|
|
20230818,112200,2086056200,60100,60000,60100,60000,14
|
|
20230818,112100,2085215400,60000,60000,60100,60000,28
|
|
20230818,112000,2083532800,60000,60100,60100,60000,56
|
|
20230818,111900,2080170400,60000,60000,60100,60000,118
|
|
20230818,111800,2073088900,60100,60000,60100,60000,51
|
|
20230818,111700,2070026000,60000,60100,60100,60000,22
|
|
20230818,111600,2068703900,60000,60100,60100,60000,184
|
|
20230818,111500,2057661000,60100,60000,60100,60000,16
|
|
20230818,111400,2056699500,60100,60000,60100,60000,17
|
|
20230818,111300,2055678600,60000,60000,60100,60000,26
|
|
20230818,111200,2054116600,60000,60100,60100,60000,347
|
|
20230818,111100,2033294200,60000,60100,60100,60000,13
|
|
20230818,111000,2032513200,60100,59900,60100,59900,412
|
|
20230818,110900,2007792100,60000,60000,60000,59900,119
|
|
20230818,110800,2000652200,59900,60000,60000,59900,11
|
|
20230818,110700,1999992500,60000,60000,60000,59900,145
|
|
20230818,110600,1991292700,60000,59900,60000,59900,3
|
|
20230818,110500,1991112900,59900,59900,60000,59900,20
|
|
20230818,110400,1989914000,59900,59800,60000,59800,196
|
|
20230818,110300,1978190200,59800,59800,59800,59700,111
|
|
20230818,110200,1971552700,59700,59800,59800,59700,2
|
|
20230818,110100,1971433200,59800,59600,59800,59600,849
|
|
20230818,110000,1920808800,59500,59600,59600,59500,34
|
|
20230818,105900,1918782700,59500,59600,59600,59500,30
|
|
20230818,105800,1916995200,59600,59500,59600,59500,16
|
|
20230818,105700,1916041700,59600,59500,59600,59500,15
|
|
20230818,105600,1915148400,59600,59600,59600,59500,87
|
|
20230818,105500,1909963300,59500,59500,59600,59500,35
|
|
20230818,105400,1907879800,59500,59500,59600,59500,45
|
|
20230818,105300,1905199900,59500,59600,59600,59500,3
|
|
20230818,105200,1905021300,59600,59500,59600,59500,49
|
|
20230818,105100,1902103600,59600,59500,59600,59500,141
|
|
20230818,105000,1893702300,59600,59500,59600,59500,35
|
|
20230818,104900,1891619000,59500,59500,59600,59500,74
|
|
20230818,104800,1887214900,59600,59500,59600,59500,32
|
|
20230818,104700,1885310100,59600,59600,59600,59500,41
|
|
20230818,104600,1882869100,59600,59500,59600,59500,69
|
|
20230818,104500,1878761400,59500,59600,59600,59500,26
|
|
20230818,104400,1877213700,59700,59600,59700,59600,50
|
|
20230818,104300,1874232800,59700,59600,59700,59600,77
|
|
20230818,104200,1869642800,59600,59600,59700,59600,59
|
|
20230818,104100,1866125500,59600,59700,59700,59600,43
|
|
20230818,104000,1863561800,59600,59700,59700,59600,31
|
|
20230818,103900,1861714000,59700,59600,59700,59600,31
|
|
20230818,103800,1859865600,59600,59600,59700,59600,55
|
|
20230818,103700,1856586700,59600,59800,59800,59600,31
|
|
20230818,103600,1854736200,59600,59800,59800,59600,24
|
|
20230818,103500,1853304000,59800,59700,59800,59600,39
|
|
20230818,103400,1850975500,59600,59800,59800,59600,230
|
|
20230818,103300,1837229400,59600,59800,59800,59600,147
|
|
20230818,103200,1828453400,59600,59800,59800,59500,118
|
|
20230818,103100,1821418500,59400,59600,59700,59400,228
|
|
20230818,103000,1807817100,59300,59200,59400,59200,568
|
|
20230818,102900,1774112800,59200,59200,59400,59200,202
|
|
20230818,102800,1762140600,59200,59300,59500,59200,868
|
|
20230818,102700,1710647500,59200,59200,59200,59100,246
|
|
20230818,102600,1696088600,59200,59200,59300,59200,217
|
|
20230818,102500,1683239900,59200,59200,59300,59200,259
|
|
20230818,102400,1667902700,59200,59300,59400,59200,172
|
|
20230818,102300,1657707900,59300,59300,59400,59300,250
|
|
20230818,102200,1642879000,59300,59300,59400,59300,165
|
|
20230818,102100,1633093400,59300,59300,59600,59300,938
|
|
20230818,102000,1577348700,59300,59300,59400,59200,286
|
|
20230818,101900,1560377700,59300,59400,59400,59200,192
|
|
20230818,101800,1548992400,59300,59300,59400,59300,174
|
|
20230818,101700,1538674100,59300,59300,59400,59300,130
|
|
20230818,101600,1530964200,59300,59300,59500,59200,359
|
|
20230818,101500,1509645700,59300,59300,59400,59300,123
|
|
20230818,101400,1502351000,59300,59300,59400,59300,373
|
|
20230818,101300,1480206600,59300,59200,59400,59200,355
|
|
20230818,101200,1459160700,59300,59200,59400,59200,262
|
|
20230818,101100,1443626000,59200,59200,59400,59200,304
|
|
20230818,101000,1425605000,59300,59400,59500,59200,187
|
|
20230818,100900,1414514600,59500,59400,59500,59400,48
|
|
20230818,100800,1411662600,59500,59500,59500,59300,146
|
|
20230818,100700,1402980900,59500,59600,59600,59500,100
|
|
20230818,100600,1397029100,59600,59600,59600,59600,16
|
|
20230818,100500,1396075500,59600,59700,59700,59200,1038
|
|
20230818,100400,1334528600,59600,59200,59700,59200,883
|
|
20230818,100300,1282007400,59200,59500,59500,58800,5470
|
|
20230818,100200,958510800,59500,59500,59700,59100,1654
|
|
20230818,100100,860390700,59600,59900,59900,59100,2050
|
|
20230818,100000,738513700,59900,59900,59900,59800,219
|
|
20230818,095900,725414400,59800,59800,59900,59800,63
|
|
20230818,095800,721646100,59900,59900,59900,59900,13
|
|
20230818,095700,720867400,59900,59900,59900,59900,2
|
|
20230818,095600,720747600,59900,60100,60100,59900,760
|
|
20230818,095500,675158500,60100,60100,60100,60000,79
|
|
20230818,095400,670415100,60100,60100,60100,60000,21
|
|
20230818,095300,669153100,60100,60100,60100,60100,23
|
|
20230818,095200,667770800,60100,60100,60100,60100,269
|
|
20230818,095100,651603900,60100,60000,60100,60000,115
|
|
20230818,095000,644693400,60100,60100,60100,60100,15
|
|
20230818,094900,643791900,60100,60100,60100,60100,103
|
|
20230818,094800,637601600,60200,60200,60200,60200,31
|
|
20230818,094700,635735400,60200,60200,60200,60200,19
|
|
20230818,094600,634591600,60200,60200,60200,60100,123
|
|
20230818,094500,627195300,60200,60200,60200,60200,22
|
|
20230818,094400,625870900,60200,60200,60200,60200,17
|
|
20230818,094300,624847500,60200,60200,60200,60200,19
|
|
20230818,094200,623703700,60300,60200,60300,60100,176
|
|
20230818,094100,613108000,60300,60300,60300,60100,33
|
|
20230818,094000,611118500,60200,60200,60300,60200,176
|
|
20230818,093900,600521100,60200,60300,60300,60200,277
|
|
20230818,093800,583830300,60300,60300,60300,60300,58
|
|
20230818,093700,580332900,60300,60100,60300,60100,828
|
|
20230818,093600,530490500,60100,60100,60100,60100,213
|
|
20230818,093500,517689200,60100,60100,60100,60100,139
|
|
20230818,093400,509335300,60100,60100,60100,60100,8
|
|
20230818,093300,508854500,60100,60100,60100,60100,0
|
|
20230818,093200,508854500,60100,60200,60200,60100,68
|
|
20230818,093100,504767600,60100,60100,60200,60100,315
|
|
20230818,093000,485833800,60200,60100,60200,60100,2
|
|
20230818,092900,485713500,60100,60100,60100,60100,26
|
|
20230818,092800,484150900,60200,60200,60300,60200,116
|
|
20230818,092700,477167100,60200,60200,60300,60200,135
|
|
20230818,092600,469040000,60200,60200,60200,60100,127
|
|
20230818,092500,461394800,60200,60300,60300,60200,398
|
|
20230818,092400,437428800,60300,60300,60300,60200,225
|
|
20230818,092300,423861400,60300,60100,60900,60100,1042
|
|
20230818,092200,360981200,60200,60200,60200,60200,393
|
|
20230818,092100,337322600,60100,60100,60200,60100,260
|
|
20230818,092000,321689200,60100,60100,60100,60100,273
|
|
20230818,091900,305281900,60200,59900,60200,59900,304
|
|
20230818,091800,287026500,59900,59800,59900,59800,367
|
|
20230818,091700,265074500,59800,59800,59800,59800,0
|
|
20230818,091600,265074500,59800,59800,59800,59700,89
|
|
20230818,091500,259757800,59800,60000,60000,59800,259
|
|
20230818,091400,244248900,59900,59800,59900,59800,159
|
|
20230818,091300,234725100,59800,59700,59900,59700,311
|
|
20230818,091200,216140500,59800,59700,59800,59700,35
|
|
20230818,091100,214047700,59800,59800,59800,59800,31
|
|
20230818,091000,212193900,59700,59500,59700,59500,562
|
|
20230818,090900,178703700,59600,59500,59600,59500,103
|
|
20230818,090800,172574500,59500,59600,59600,59400,193
|
|
20230818,090700,161087400,59400,59400,59500,59400,119
|
|
20230818,090600,154015700,59400,59500,59500,59400,209
|
|
20230818,090500,141591300,59500,59200,59500,59200,142
|
|
20230818,090400,133154100,59200,59100,59200,59100,211
|
|
20230818,090300,120683800,59100,59100,59200,59000,222
|
|
20230818,090200,107565300,59000,58900,59100,58700,941
|
|
20230818,090100,52178900,58900,59200,59200,58900,216
|
|
20230818,090000,39429500,59100,59300,59400,59100,663
|