671 lines
38 KiB
CSV
671 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200800,5291754700,190200,190200,190200,190200,999
|
|
20230718,200700,5291754700,190200,190200,190200,190200,0
|
|
20230718,200600,5291754700,190200,190200,190200,190200,0
|
|
20230718,200500,5291754700,190200,190200,190200,190200,0
|
|
20230718,200400,5291754700,190200,190200,190200,190200,0
|
|
20230718,200300,5291754700,190200,190200,190200,190200,0
|
|
20230718,200200,5291754700,190200,190200,190200,190200,0
|
|
20230718,200100,5291754700,190200,190200,190200,190200,0
|
|
20230718,200000,5291754700,190200,190200,190200,190200,0
|
|
20230718,195900,5291754700,190200,190200,190200,190200,0
|
|
20230718,195800,5291754700,190200,190200,190200,190200,0
|
|
20230718,195700,5291754700,190200,190200,190200,190200,0
|
|
20230718,195600,5291754700,190200,190200,190200,190200,0
|
|
20230718,195500,5291754700,190200,190200,190200,190200,0
|
|
20230718,195400,5291754700,190200,190200,190200,190200,0
|
|
20230718,195300,5291754700,190200,190200,190200,190200,0
|
|
20230718,195200,5291754700,190200,190200,190200,190200,0
|
|
20230718,195100,5291754700,190200,190200,190200,190200,0
|
|
20230718,195000,5291754700,190200,190200,190200,190200,0
|
|
20230718,194900,5291754700,190200,190200,190200,190200,0
|
|
20230718,194800,5291754700,190200,190200,190200,190200,0
|
|
20230718,194700,5291754700,190200,190200,190200,190200,0
|
|
20230718,194600,5291754700,190200,190200,190200,190200,0
|
|
20230718,194500,5291754700,190200,190200,190200,190200,0
|
|
20230718,194400,5291754700,190200,190200,190200,190200,0
|
|
20230718,194300,5291754700,190200,190200,190200,190200,0
|
|
20230718,194200,5291754700,190200,190200,190200,190200,0
|
|
20230718,194100,5291754700,190200,190200,190200,190200,0
|
|
20230718,194000,5291754700,190200,190200,190200,190200,0
|
|
20230718,193900,5291754700,190200,190200,190200,190200,0
|
|
20230718,193800,5291754700,190200,190200,190200,190200,999
|
|
20230718,193700,5291754700,190200,190200,190200,190200,0
|
|
20230718,193600,5291754700,190200,190200,190200,190200,0
|
|
20230718,193500,5291754700,190200,190200,190200,190200,0
|
|
20230718,193400,5291754700,190200,190200,190200,190200,0
|
|
20230718,193300,5291754700,190200,190200,190200,190200,0
|
|
20230718,193200,5291754700,190200,190200,190200,190200,0
|
|
20230718,193100,5291754700,190200,190200,190200,190200,0
|
|
20230718,193000,5291754700,190200,190200,190200,190200,0
|
|
20230718,192900,5291754700,190200,190200,190200,190200,0
|
|
20230718,192800,5291754700,190200,190200,190200,190200,0
|
|
20230718,192700,5291754700,190200,190200,190200,190200,0
|
|
20230718,192600,5291754700,190200,190200,190200,190200,0
|
|
20230718,192500,5291754700,190200,190200,190200,190200,0
|
|
20230718,192400,5291754700,190200,190200,190200,190200,0
|
|
20230718,192300,5291754700,190200,190200,190200,190200,0
|
|
20230718,192200,5291754700,190200,190200,190200,190200,0
|
|
20230718,192100,5291754700,190200,190200,190200,190200,0
|
|
20230718,192000,5291754700,190200,190200,190200,190200,0
|
|
20230718,191900,5291754700,190200,190200,190200,190200,0
|
|
20230718,191800,5291754700,190200,190200,190200,190200,0
|
|
20230718,191700,5291754700,190200,190200,190200,190200,0
|
|
20230718,191600,5291754700,190200,190200,190200,190200,0
|
|
20230718,191500,5291754700,190200,190200,190200,190200,0
|
|
20230718,191400,5291754700,190200,190200,190200,190200,0
|
|
20230718,191300,5291754700,190200,190200,190200,190200,0
|
|
20230718,191200,5291754700,190200,190200,190200,190200,0
|
|
20230718,191100,5291754700,190200,190200,190200,190200,0
|
|
20230718,191000,5291754700,190200,190200,190200,190200,0
|
|
20230718,190900,5291754700,190200,190200,190200,190200,0
|
|
20230718,190800,5291754700,190200,190200,190200,190200,999
|
|
20230718,190700,5291754700,190200,190200,190200,190200,0
|
|
20230718,190600,5291754700,190200,190200,190200,190200,0
|
|
20230718,190500,5291754700,190200,190200,190200,190200,0
|
|
20230718,190400,5291754700,190200,190200,190200,190200,0
|
|
20230718,190300,5291754700,190200,190200,190200,190200,0
|
|
20230718,190200,5291754700,190200,190200,190200,190200,0
|
|
20230718,190100,5291754700,190200,190200,190200,190200,0
|
|
20230718,190000,5291754700,190200,190200,190200,190200,0
|
|
20230718,185900,5291754700,190200,190200,190200,190200,0
|
|
20230718,185800,5291754700,190200,190200,190200,190200,0
|
|
20230718,185700,5291754700,190200,190200,190200,190200,0
|
|
20230718,185600,5291754700,190200,190200,190200,190200,0
|
|
20230718,185500,5291754700,190200,190200,190200,190200,0
|
|
20230718,185400,5291754700,190200,190200,190200,190200,0
|
|
20230718,185300,5291754700,190200,190200,190200,190200,0
|
|
20230718,185200,5291754700,190200,190200,190200,190200,0
|
|
20230718,185100,5291754700,190200,190200,190200,190200,0
|
|
20230718,185000,5291754700,190200,190200,190200,190200,0
|
|
20230718,184900,5291754700,190200,190200,190200,190200,0
|
|
20230718,184800,5291754700,190200,190200,190200,190200,0
|
|
20230718,184700,5291754700,190200,190200,190200,190200,0
|
|
20230718,184600,5291754700,190200,190200,190200,190200,0
|
|
20230718,184500,5291754700,190200,190200,190200,190200,0
|
|
20230718,184400,5291754700,190200,190200,190200,190200,0
|
|
20230718,184300,5291754700,190200,190200,190200,190200,0
|
|
20230718,184200,5291754700,190200,190200,190200,190200,0
|
|
20230718,184100,5291754700,190200,190200,190200,190200,0
|
|
20230718,184000,5291754700,190200,190200,190200,190200,0
|
|
20230718,183900,5291754700,190200,190200,190200,190200,0
|
|
20230718,183800,5291754700,190200,190200,190200,190200,999
|
|
20230718,183700,5291754700,190200,190200,190200,190200,0
|
|
20230718,183600,5291754700,190200,190200,190200,190200,0
|
|
20230718,183500,5291754700,190200,190200,190200,190200,0
|
|
20230718,183400,5291754700,190200,190200,190200,190200,0
|
|
20230718,183300,5291754700,190200,190200,190200,190200,0
|
|
20230718,183200,5291754700,190200,190200,190200,190200,0
|
|
20230718,183100,5291754700,190200,190200,190200,190200,0
|
|
20230718,183000,5291754700,190200,190200,190200,190200,0
|
|
20230718,182900,5291754700,190200,190200,190200,190200,0
|
|
20230718,182800,5291754700,190200,190200,190200,190200,0
|
|
20230718,182700,5291754700,190200,190200,190200,190200,0
|
|
20230718,182600,5291754700,190200,190200,190200,190200,0
|
|
20230718,182500,5291754700,190200,190200,190200,190200,0
|
|
20230718,182400,5291754700,190200,190200,190200,190200,0
|
|
20230718,182300,5291754700,190200,190200,190200,190200,0
|
|
20230718,182200,5291754700,190200,190200,190200,190200,0
|
|
20230718,182100,5291754700,190200,190200,190200,190200,0
|
|
20230718,182000,5291754700,190200,190200,190200,190200,0
|
|
20230718,181900,5291754700,190200,190200,190200,190200,0
|
|
20230718,181800,5291754700,190200,190200,190200,190200,0
|
|
20230718,181700,5291754700,190200,190200,190200,190200,0
|
|
20230718,181600,5291754700,190200,190200,190200,190200,0
|
|
20230718,181500,5291754700,190200,190200,190200,190200,0
|
|
20230718,181400,5291754700,190200,190200,190200,190200,0
|
|
20230718,181300,5291754700,190200,190200,190200,190200,0
|
|
20230718,181200,5291754700,190200,190200,190200,190200,0
|
|
20230718,181100,5291754700,190200,190200,190200,190200,0
|
|
20230718,181000,5291754700,190200,190200,190200,190200,0
|
|
20230718,180900,5291754700,190200,190200,190200,190200,0
|
|
20230718,180800,5291754700,190200,190200,190200,190200,999
|
|
20230718,180700,5291754700,190200,190200,190200,190200,0
|
|
20230718,180600,5291754700,190200,190200,190200,190200,0
|
|
20230718,180500,5291754700,190200,190200,190200,190200,0
|
|
20230718,180400,5291754700,190200,190200,190200,190200,0
|
|
20230718,180300,5291754700,190200,190200,190200,190200,0
|
|
20230718,180200,5291754700,190200,190200,190200,190200,0
|
|
20230718,180100,5291754700,190200,190200,190200,190200,0
|
|
20230718,180000,5291754700,190200,190200,190200,190200,0
|
|
20230718,175900,5291754700,190200,190200,190200,190200,0
|
|
20230718,175800,5291754700,190200,190200,190200,190200,0
|
|
20230718,175700,5291754700,190200,190200,190200,190200,0
|
|
20230718,175600,5291754700,190200,190200,190200,190200,0
|
|
20230718,175500,5291754700,190200,190200,190200,190200,0
|
|
20230718,175400,5291754700,190200,190200,190200,190200,0
|
|
20230718,175300,5291754700,190200,190200,190200,190200,0
|
|
20230718,175200,5291754700,190200,190200,190200,190200,0
|
|
20230718,175100,5291754700,190200,190200,190200,190200,0
|
|
20230718,175000,5291754700,190200,190200,190200,190200,0
|
|
20230718,174900,5291754700,190200,190200,190200,190200,0
|
|
20230718,174800,5291754700,190200,190200,190200,190200,0
|
|
20230718,174700,5291754700,190200,190200,190200,190200,0
|
|
20230718,174600,5291754700,190200,190200,190200,190200,0
|
|
20230718,174500,5291754700,190200,190200,190200,190200,0
|
|
20230718,174400,5291754700,190200,190200,190200,190200,0
|
|
20230718,174300,5291754700,190200,190200,190200,190200,0
|
|
20230718,174200,5291754700,190200,190200,190200,190200,0
|
|
20230718,174100,5291754700,190200,190200,190200,190200,0
|
|
20230718,174000,5291754700,190200,190200,190200,190200,0
|
|
20230718,173900,5291754700,190200,190200,190200,190200,0
|
|
20230718,173800,5291754700,190200,190200,190200,190200,999
|
|
20230718,173700,5291754700,190200,190200,190200,190200,0
|
|
20230718,173600,5291754700,190200,190200,190200,190200,0
|
|
20230718,173500,5291754700,190200,190200,190200,190200,0
|
|
20230718,173400,5291754700,190200,190200,190200,190200,0
|
|
20230718,173300,5291754700,190200,190200,190200,190200,0
|
|
20230718,173200,5291754700,190200,190200,190200,190200,0
|
|
20230718,173100,5291754700,190200,190200,190200,190200,0
|
|
20230718,173000,5291754700,190200,190200,190200,190200,0
|
|
20230718,172900,5291754700,190200,190200,190200,190200,0
|
|
20230718,172800,5291754700,190200,190200,190200,190200,0
|
|
20230718,172700,5291754700,190200,190200,190200,190200,0
|
|
20230718,172600,5291754700,190200,190200,190200,190200,0
|
|
20230718,172500,5291754700,190200,190200,190200,190200,0
|
|
20230718,172400,5291754700,190200,190200,190200,190200,0
|
|
20230718,172300,5291754700,190200,190200,190200,190200,0
|
|
20230718,172200,5291754700,190200,190200,190200,190200,0
|
|
20230718,172100,5291754700,190200,190200,190200,190200,0
|
|
20230718,172000,5291754700,190200,190200,190200,190200,0
|
|
20230718,171900,5291754700,190200,190200,190200,190200,0
|
|
20230718,171800,5291754700,190200,190200,190200,190200,0
|
|
20230718,171700,5291754700,190200,190200,190200,190200,0
|
|
20230718,171600,5291754700,190200,190200,190200,190200,0
|
|
20230718,171500,5291754700,190200,190200,190200,190200,0
|
|
20230718,171400,5291754700,190200,190200,190200,190200,0
|
|
20230718,171300,5291754700,190200,190200,190200,190200,0
|
|
20230718,171200,5291754700,190200,190200,190200,190200,0
|
|
20230718,171100,5291754700,190200,190200,190200,190200,0
|
|
20230718,171000,5291754700,190200,190200,190200,190200,0
|
|
20230718,170900,5291754700,190200,190200,190200,190200,0
|
|
20230718,170800,5291754700,190200,190200,190200,190200,999
|
|
20230718,170700,5291754700,190200,190200,190200,190200,0
|
|
20230718,170600,5291754700,190200,190200,190200,190200,0
|
|
20230718,170500,5291754700,190200,190200,190200,190200,0
|
|
20230718,170400,5291754700,190200,190200,190200,190200,0
|
|
20230718,170300,5291754700,190200,190200,190200,190200,0
|
|
20230718,170200,5291754700,190200,190200,190200,190200,0
|
|
20230718,170100,5291754700,190200,190200,190200,190200,0
|
|
20230718,170000,5291754700,190200,190200,190200,190200,0
|
|
20230718,165900,5291754700,190200,190200,190200,190200,0
|
|
20230718,165800,5291754700,190200,190200,190200,190200,0
|
|
20230718,165700,5291754700,190200,190200,190200,190200,0
|
|
20230718,165600,5291754700,190200,190200,190200,190200,0
|
|
20230718,165500,5291754700,190200,190200,190200,190200,0
|
|
20230718,165400,5291754700,190200,190200,190200,190200,0
|
|
20230718,165300,5291754700,190200,190200,190200,190200,0
|
|
20230718,165200,5291754700,190200,190200,190200,190200,0
|
|
20230718,165100,5291754700,190200,190200,190200,190200,0
|
|
20230718,165000,5291754700,190200,190200,190200,190200,0
|
|
20230718,164900,5291754700,190200,190200,190200,190200,0
|
|
20230718,164800,5291754700,190200,190200,190200,190200,0
|
|
20230718,164700,5291754700,190200,190200,190200,190200,0
|
|
20230718,164600,5291754700,190200,190200,190200,190200,0
|
|
20230718,164500,5291754700,190200,190200,190200,190200,0
|
|
20230718,164400,5291754700,190200,190200,190200,190200,0
|
|
20230718,164300,5291754700,190200,190200,190200,190200,0
|
|
20230718,164200,5291754700,190200,190200,190200,190200,0
|
|
20230718,164100,5291754700,190200,190200,190200,190200,0
|
|
20230718,164000,5291754700,190200,190200,190200,190200,0
|
|
20230718,163900,5291754700,190200,190200,190200,190200,0
|
|
20230718,163800,5291754700,190200,190200,190200,190200,999
|
|
20230718,163700,5291754700,190200,190200,190200,190200,0
|
|
20230718,163600,5291754700,190200,190200,190200,190200,0
|
|
20230718,163500,5291754700,190200,190200,190200,190200,0
|
|
20230718,163400,5291754700,190200,190200,190200,190200,0
|
|
20230718,163300,5291754700,190200,190200,190200,190200,0
|
|
20230718,163200,5291754700,190200,190200,190200,190200,0
|
|
20230718,163100,5291754700,190200,190200,190200,190200,0
|
|
20230718,163000,5291754700,190200,190200,190200,190200,0
|
|
20230718,162900,5291754700,190200,190200,190200,190200,0
|
|
20230718,162800,5291754700,190200,190200,190200,190200,0
|
|
20230718,162700,5291754700,190200,190200,190200,190200,0
|
|
20230718,162600,5291754700,190200,190200,190200,190200,0
|
|
20230718,162500,5291754700,190200,190200,190200,190200,0
|
|
20230718,162400,5291754700,190200,190200,190200,190200,0
|
|
20230718,162300,5291754700,190200,190200,190200,190200,0
|
|
20230718,162200,5291754700,190200,190200,190200,190200,0
|
|
20230718,162100,5291754700,190200,190200,190200,190200,0
|
|
20230718,162000,5291754700,190200,190200,190200,190200,0
|
|
20230718,161900,5291754700,190200,190200,190200,190200,0
|
|
20230718,161800,5291754700,190200,190200,190200,190200,0
|
|
20230718,161700,5291754700,190200,190200,190200,190200,0
|
|
20230718,161600,5291754700,190200,190200,190200,190200,0
|
|
20230718,161500,5291754700,190200,190200,190200,190200,0
|
|
20230718,161400,5291754700,190200,190200,190200,190200,0
|
|
20230718,161300,5291754700,190200,190200,190200,190200,0
|
|
20230718,161200,5291754700,190200,190200,190200,190200,0
|
|
20230718,161100,5291754700,190200,190200,190200,190200,0
|
|
20230718,161000,5291754700,190200,190200,190200,190200,0
|
|
20230718,160900,5291754700,190200,190200,190200,190200,0
|
|
20230718,160800,5291754700,190200,190200,190200,190200,999
|
|
20230718,160700,5291754700,190200,190200,190200,190200,0
|
|
20230718,160600,5291754700,190200,190200,190200,190200,0
|
|
20230718,160500,5291754700,190200,190200,190200,190200,0
|
|
20230718,160400,5291754700,190200,190200,190200,190200,0
|
|
20230718,160300,5291754700,190200,190200,190200,190200,0
|
|
20230718,160200,5291754700,190200,190200,190200,190200,0
|
|
20230718,160100,5291754700,190200,190200,190200,190200,0
|
|
20230718,160000,5291754700,190200,190200,190200,190200,0
|
|
20230718,155900,5291754700,190200,190200,190200,190200,0
|
|
20230718,155800,5291754700,190200,190200,190200,190200,0
|
|
20230718,155700,5291754700,190200,190200,190200,190200,0
|
|
20230718,155600,5291754700,190200,190200,190200,190200,0
|
|
20230718,155500,5291754700,190200,190200,190200,190200,0
|
|
20230718,155400,5291754700,190200,190200,190200,190200,0
|
|
20230718,155300,5291754700,190200,190200,190200,190200,0
|
|
20230718,155200,5291754700,190200,190200,190200,190200,0
|
|
20230718,155100,5291754700,190200,190200,190200,190200,0
|
|
20230718,155000,5291754700,190200,190200,190200,190200,0
|
|
20230718,154900,5291754700,190200,190200,190200,190200,0
|
|
20230718,154800,5291754700,190200,190200,190200,190200,0
|
|
20230718,154700,5291754700,190200,190200,190200,190200,0
|
|
20230718,154600,5291754700,190200,190200,190200,190200,0
|
|
20230718,154500,5291754700,190200,190200,190200,190200,0
|
|
20230718,154400,5291754700,190200,190200,190200,190200,0
|
|
20230718,154300,5291754700,190200,190200,190200,190200,0
|
|
20230718,154200,5291754700,190200,190200,190200,190200,0
|
|
20230718,154100,5291754700,190200,190200,190200,190200,0
|
|
20230718,154000,5291754700,190200,190200,190200,190200,0
|
|
20230718,153900,5291754700,190200,190200,190200,190200,0
|
|
20230718,153800,5291754700,190200,190200,190200,190200,999
|
|
20230718,153700,5291754700,190200,190200,190200,190200,0
|
|
20230718,153600,5291754700,190200,190200,190200,190200,0
|
|
20230718,153500,5291754700,190200,190200,190200,190200,0
|
|
20230718,153400,5291754700,190200,190200,190200,190200,0
|
|
20230718,153300,5291754700,190200,190200,190200,190200,0
|
|
20230718,153200,5291754700,190200,190200,190200,190200,0
|
|
20230718,153100,5291754700,190200,190200,190200,190200,0
|
|
20230718,153000,5291754700,190200,190200,190200,190200,999
|
|
20230718,152900,5101744900,188800,188800,188800,188800,0
|
|
20230718,152800,5101744900,188800,188800,188800,188800,0
|
|
20230718,152700,5101744900,188800,188800,188800,188800,0
|
|
20230718,152600,5101744900,188800,188800,188800,188800,0
|
|
20230718,152500,5101744900,188800,188800,188800,188800,0
|
|
20230718,152400,5101744900,188800,188800,188800,188800,0
|
|
20230718,152300,5101744900,188800,188800,188800,188800,0
|
|
20230718,152200,5101744900,188800,188800,188800,188800,0
|
|
20230718,152100,5101744900,188800,188800,188800,188800,0
|
|
20230718,152000,5101744900,188800,188800,188800,188800,0
|
|
20230718,151900,5101744900,188800,189700,189700,188800,495
|
|
20230718,151800,5007968700,189700,189600,189700,189600,48
|
|
20230718,151700,4998867600,189600,189600,189700,189600,44
|
|
20230718,151600,4990523900,189700,189600,189700,189600,30
|
|
20230718,151500,4984834600,189700,189800,189800,189600,20
|
|
20230718,151400,4981041700,189700,189900,190000,189700,71
|
|
20230718,151300,4967554400,190000,189900,190000,189700,116
|
|
20230718,151200,4945528600,189900,189800,189900,189600,70
|
|
20230718,151100,4932240800,189800,189600,189800,189500,165
|
|
20230718,151000,4900949000,189600,189600,189600,189500,38
|
|
20230718,150900,4893745300,189600,189600,189600,189500,41
|
|
20230718,150800,4885972000,189600,189300,189600,189200,74
|
|
20230718,150700,4871963300,189300,189200,189300,189200,19
|
|
20230718,150600,4868367200,189300,189200,189300,189200,20
|
|
20230718,150500,4864582600,189100,189100,189200,189100,89
|
|
20230718,150400,4847751800,189200,189100,189200,189100,5
|
|
20230718,150300,4846806000,189100,189200,189200,189100,17
|
|
20230718,150200,4843590900,189100,189200,189200,189100,33
|
|
20230718,150100,4837348100,189200,189000,189200,189000,62
|
|
20230718,150000,4825624900,189100,189100,189100,189000,50
|
|
20230718,145900,4816171000,189000,189100,189100,189000,23
|
|
20230718,145800,4811822800,189100,189200,189300,189100,14
|
|
20230718,145700,4809174200,189300,189100,189300,188800,200
|
|
20230718,145600,4771360300,189100,189200,189200,189000,171
|
|
20230718,145500,4739014300,189300,189600,189600,189300,232
|
|
20230718,145400,4695062400,189700,189800,189900,189700,55
|
|
20230718,145300,4684624200,189700,189700,189900,189700,59
|
|
20230718,145200,4673426600,189800,189700,189900,189700,31
|
|
20230718,145100,4667543900,189700,189500,189700,189500,25
|
|
20230718,145000,4662804100,189600,189600,189700,189500,32
|
|
20230718,144900,4656737200,189700,189700,189800,189500,30
|
|
20230718,144800,4651047800,189600,189700,189900,189600,40
|
|
20230718,144700,4643460500,189800,189700,189800,189700,56
|
|
20230718,144600,4632834400,189800,189600,189800,189500,32
|
|
20230718,144500,4626764300,189600,189600,189600,189500,19
|
|
20230718,144400,4623162800,189600,189500,189600,189500,8
|
|
20230718,144300,4621646500,189600,189800,189800,189600,17
|
|
20230718,144200,4618421700,189400,189800,189800,189400,176
|
|
20230718,144100,4585045100,189900,189800,189900,189700,47
|
|
20230718,144000,4576124800,189800,189700,189800,189600,35
|
|
20230718,143900,4569485200,189600,189600,189600,189500,35
|
|
20230718,143800,4562850500,189500,189300,189500,189300,19
|
|
20230718,143700,4559251400,189400,189400,189400,189400,3
|
|
20230718,143600,4558683200,189400,189500,189500,189300,26
|
|
20230718,143500,4553758400,189400,189300,189400,189300,26
|
|
20230718,143400,4548834600,189400,189400,189400,189200,46
|
|
20230718,143300,4540126100,189300,189300,189400,189300,21
|
|
20230718,143200,4536150500,189200,189200,189200,189200,16
|
|
20230718,143100,4533123300,189300,189100,189300,189100,179
|
|
20230718,143000,4499248800,189100,188800,189100,188800,50
|
|
20230718,142900,4489803400,188800,188900,188900,188800,31
|
|
20230718,142800,4483949500,188900,189100,189200,188900,128
|
|
20230718,142700,4459757200,189100,189400,189400,189100,193
|
|
20230718,142600,4423215000,189400,189600,189600,189400,66
|
|
20230718,142500,4410708600,189500,189500,189600,189400,28
|
|
20230718,142400,4405402700,189400,189500,189500,189400,21
|
|
20230718,142300,4401424200,189500,189500,189500,189400,35
|
|
20230718,142200,4394793300,189500,189400,189500,189400,9
|
|
20230718,142100,4393088500,189500,189500,189500,189400,30
|
|
20230718,142000,4387404900,189500,189400,189500,189300,30
|
|
20230718,141900,4381723100,189400,189600,189600,189400,104
|
|
20230718,141800,4362014800,189600,189700,189700,189600,47
|
|
20230718,141700,4353101100,189700,189400,189700,189400,31
|
|
20230718,141600,4347225900,189500,189500,189500,189400,6
|
|
20230718,141500,4346089200,189400,189300,189500,189300,17
|
|
20230718,141400,4342869800,189400,189500,189500,189400,9
|
|
20230718,141300,4341164800,189500,189900,189900,189400,93
|
|
20230718,141200,4323522700,189900,189900,190000,189800,60
|
|
20230718,141100,4312129400,190000,189900,190100,189900,61
|
|
20230718,141000,4300539500,190000,190000,190000,189900,32
|
|
20230718,140900,4294461400,190000,190000,190000,189900,34
|
|
20230718,140800,4288001700,190000,190000,190000,190000,26
|
|
20230718,140700,4283061700,189900,189900,190000,189800,59
|
|
20230718,140600,4271858000,189900,189900,189900,189800,13
|
|
20230718,140500,4269389500,189800,189900,189900,189800,20
|
|
20230718,140400,4265592600,189800,189900,189900,189800,9
|
|
20230718,140300,4263884200,189900,189800,189900,189800,30
|
|
20230718,140200,4258189100,189900,189800,189900,189800,17
|
|
20230718,140100,4254961100,189900,189900,189900,189800,7
|
|
20230718,140000,4253632300,189800,189800,189900,189700,32
|
|
20230718,135900,4247559800,189600,189600,189900,189600,57
|
|
20230718,135800,4236748500,189600,189300,189700,189300,33
|
|
20230718,135700,4230492400,189400,189400,189500,189400,25
|
|
20230718,135600,4225756400,189200,189400,189400,189200,45
|
|
20230718,135500,4217237800,189200,189400,189500,189200,63
|
|
20230718,135400,4205304100,189400,189500,189500,189400,14
|
|
20230718,135300,4202651900,189400,189700,189700,189400,36
|
|
20230718,135200,4195826500,189700,189900,189900,189700,15
|
|
20230718,135100,4192979600,189800,189800,189900,189800,21
|
|
20230718,135000,4188993200,189800,189800,189900,189800,130
|
|
20230718,134900,4164315900,189900,189500,189900,189500,39
|
|
20230718,134800,4156917500,189500,189400,189500,189400,23
|
|
20230718,134700,4152560200,189300,189200,189300,189200,33
|
|
20230718,134600,4146314300,189200,189200,189200,189100,68
|
|
20230718,134500,4133450500,189200,189200,189200,189100,8
|
|
20230718,134400,4131937000,189100,189100,189200,189100,12
|
|
20230718,134300,4129667500,189100,189300,189300,189100,21
|
|
20230718,134200,4125695500,189300,189300,189300,189300,4
|
|
20230718,134100,4124938300,189300,189100,189300,188900,57
|
|
20230718,134000,4114159200,189100,189000,189100,189000,15
|
|
20230718,133900,4111323700,189100,189000,189200,189000,34
|
|
20230718,133800,4104894900,189000,189100,189200,189000,63
|
|
20230718,133700,4092984800,189100,189100,189200,189100,48
|
|
20230718,133600,4083904700,189100,189100,189200,189000,59
|
|
20230718,133500,4072750900,189100,189100,189100,189000,12
|
|
20230718,133400,4070482100,189000,189000,189100,188900,12
|
|
20230718,133300,4068214100,188900,188900,189000,188900,23
|
|
20230718,133200,4063869100,189000,189000,189000,189000,5
|
|
20230718,133100,4062924100,188900,189200,189200,188900,26
|
|
20230718,133000,4058008400,189200,189200,189200,189100,32
|
|
20230718,132900,4051955900,189100,189000,189200,189000,17
|
|
20230718,132800,4048741500,189100,188900,189200,188900,59
|
|
20230718,132700,4037589100,188800,188700,188900,188700,48
|
|
20230718,132600,4028529300,188800,188800,188800,188700,12
|
|
20230718,132500,4026264700,188900,188800,188900,188800,4
|
|
20230718,132400,4025509200,188800,188700,188800,188700,30
|
|
20230718,132300,4019846000,188700,188700,188800,188700,39
|
|
20230718,132200,4012485800,188700,188900,188900,188700,37
|
|
20230718,132100,4005500600,188900,188800,188900,188800,21
|
|
20230718,132000,4001535500,188900,188900,189000,188900,18
|
|
20230718,131900,3998135200,188900,189000,189000,188900,19
|
|
20230718,131800,3994544600,188900,188800,189000,188800,17
|
|
20230718,131700,3991333400,188900,188800,188900,188800,24
|
|
20230718,131600,3986801700,188900,188900,188900,188800,42
|
|
20230718,131500,3978868400,188900,188900,188900,188800,64
|
|
20230718,131400,3966781600,188900,188900,188900,188800,15
|
|
20230718,131300,3963948800,188900,188900,188900,188800,15
|
|
20230718,131200,3961116000,188800,188800,188900,188800,17
|
|
20230718,131100,3957905900,188800,188800,188900,188800,26
|
|
20230718,131000,3952997000,188900,188800,188900,188800,25
|
|
20230718,130900,3948276000,188800,189000,189000,188800,14
|
|
20230718,130800,3945631400,189000,189100,189100,189000,4
|
|
20230718,130700,3944875300,189100,189000,189100,189000,30
|
|
20230718,130600,3939205000,189000,189200,189200,189000,17
|
|
20230718,130500,3935990600,189100,189000,189100,189000,13
|
|
20230718,130400,3933533500,189000,189000,189100,189000,22
|
|
20230718,130300,3929374100,189000,189100,189100,189000,24
|
|
20230718,130200,3924837800,189100,189600,189600,188800,100
|
|
20230718,130100,3905909800,189500,189500,189600,189500,16
|
|
20230718,130000,3902877400,189500,189500,189600,189500,28
|
|
20230718,125900,3897570600,189500,189700,189700,189500,27
|
|
20230718,125800,3892452100,189700,189800,189900,189600,100
|
|
20230718,125700,3873477800,189800,189900,190000,189800,60
|
|
20230718,125600,3862083000,190100,189800,190500,189800,115
|
|
20230718,125500,3840221100,189800,189800,189800,189700,28
|
|
20230718,125400,3834907000,189800,189700,189900,189700,20
|
|
20230718,125300,3831111500,189700,189700,189700,189600,26
|
|
20230718,125200,3826179900,189700,189700,189800,189700,16
|
|
20230718,125100,3823144300,189700,189400,189700,189400,45
|
|
20230718,125000,3814610300,189400,189100,189400,189100,84
|
|
20230718,124900,3798715500,189100,189100,189200,189100,32
|
|
20230718,124800,3792662000,189100,189400,189400,189100,136
|
|
20230718,124700,3766911700,189400,189400,189500,189400,16
|
|
20230718,124600,3763880700,189400,189500,189500,189400,18
|
|
20230718,124500,3760470100,189300,188900,189700,188900,14
|
|
20230718,124400,3757820900,188900,188800,188900,188800,18
|
|
20230718,124300,3754421500,188700,188700,188800,188600,34
|
|
20230718,124200,3748004200,188800,188800,188800,188800,2
|
|
20230718,124100,3747626600,188400,188000,188800,187900,100
|
|
20230718,124000,3728791800,187900,188100,188100,187800,76
|
|
20230718,123900,3714510800,188100,188000,188100,188000,31
|
|
20230718,123800,3708680300,188000,188000,188000,187900,69
|
|
20230718,123700,3695712400,188000,188000,188000,187800,180
|
|
20230718,123600,3661880100,188000,188100,188100,188000,9
|
|
20230718,123500,3660187500,188000,188200,188200,188000,25
|
|
20230718,123400,3655483500,188400,188300,188500,188200,84
|
|
20230718,123300,3639665800,188400,188600,188600,188400,47
|
|
20230718,123200,3630807100,188600,188500,188600,188400,38
|
|
20230718,123100,3623644600,188400,188400,188500,188400,21
|
|
20230718,123000,3619688100,188500,188500,188500,188400,27
|
|
20230718,122900,3614599300,188400,188500,188500,188400,11
|
|
20230718,122800,3612526100,188500,188500,188600,188500,27
|
|
20230718,122700,3607436000,188500,188300,188500,188300,39
|
|
20230718,122600,3600088900,188300,188400,188400,188300,41
|
|
20230718,122500,3592368300,188300,188400,188400,188300,8
|
|
20230718,122400,3590861800,188400,188400,188400,188400,5
|
|
20230718,122300,3589919800,188200,188200,188300,188200,27
|
|
20230718,122200,3584838200,188200,188200,188200,188200,24
|
|
20230718,122100,3580321400,188200,188000,188200,188000,45
|
|
20230718,122000,3571858400,188100,188100,188100,188000,34
|
|
20230718,121900,3565463700,188100,188200,188400,188100,15
|
|
20230718,121800,3562640500,187900,187700,188000,187700,97
|
|
20230718,121700,3544418900,188000,188000,188000,187900,28
|
|
20230718,121600,3539156800,188000,187900,188000,187900,23
|
|
20230718,121500,3534834300,187800,187600,187800,187600,52
|
|
20230718,121400,3525074100,187500,187500,187600,187500,14
|
|
20230718,121300,3522448600,187600,187600,187800,187500,26
|
|
20230718,121200,3517570600,187700,187600,187700,187500,24
|
|
20230718,121100,3513068100,187600,187500,187600,187400,63
|
|
20230718,121000,3501258800,187600,188100,188100,187600,131
|
|
20230718,120900,3476649500,188000,187500,188000,187400,103
|
|
20230718,120800,3457324700,187500,187500,187600,187400,84
|
|
20230718,120700,3441574400,187600,187400,187600,187300,208
|
|
20230718,120600,3402607900,187500,187500,187500,187400,14
|
|
20230718,120500,3399983800,187400,187600,187600,187400,19
|
|
20230718,120400,3396422400,187600,187500,187600,187500,31
|
|
20230718,120300,3390609800,187500,187400,187600,187400,37
|
|
20230718,120200,3383675100,187600,187500,187600,187500,23
|
|
20230718,120100,3379362100,187500,187600,187700,187500,168
|
|
20230718,120000,3347859700,187600,187600,187600,187500,49
|
|
20230718,115900,3338668700,187500,187800,187800,187500,135
|
|
20230718,115800,3313332000,187800,187900,187900,187800,36
|
|
20230718,115700,3306571000,187900,187900,187900,187800,43
|
|
20230718,115600,3298492000,187900,188100,188100,187900,95
|
|
20230718,115500,3280625700,188200,188200,188200,188100,57
|
|
20230718,115400,3269899800,188100,188100,190000,188100,67
|
|
20230718,115300,3257265000,188100,188000,188200,187900,71
|
|
20230718,115200,3243917600,187900,188000,188000,187900,25
|
|
20230718,115100,3239218800,188200,188000,188200,188000,124
|
|
20230718,115000,3215906000,188000,188000,188000,187900,29
|
|
20230718,114900,3210454300,188100,188300,188300,188100,44
|
|
20230718,114800,3202173300,188400,188300,188400,188200,17
|
|
20230718,114700,3198972800,188300,188300,188400,188300,10
|
|
20230718,114600,3197089500,188400,188400,188400,188400,2
|
|
20230718,114500,3196712700,188500,188400,188500,188300,30
|
|
20230718,114400,3191061600,188300,188300,188400,188300,33
|
|
20230718,114300,3184845300,188300,188500,188500,188300,53
|
|
20230718,114200,3174858900,188600,188600,188600,188400,14
|
|
20230718,114100,3172219200,188600,188400,188600,188400,17
|
|
20230718,114000,3169013900,188400,188500,188600,188300,57
|
|
20230718,113900,3158272500,188500,188400,188500,188300,42
|
|
20230718,113800,3150359300,188400,188500,188600,188400,19
|
|
20230718,113700,3146777400,188500,188100,188700,188100,51
|
|
20230718,113600,3137164700,188100,188100,188100,187800,41
|
|
20230718,113500,3129455300,188100,187900,188100,187900,56
|
|
20230718,113400,3118929400,187900,188100,188100,187800,68
|
|
20230718,113300,3106149500,188100,188200,188200,188100,94
|
|
20230718,113200,3088461500,188300,188400,188400,188300,50
|
|
20230718,113100,3079045800,188300,188700,188700,188300,49
|
|
20230718,113000,3069805200,188600,188800,188800,188600,53
|
|
20230718,112900,3059808500,188600,188700,188700,188600,24
|
|
20230718,112800,3055280900,188600,188600,188700,188600,35
|
|
20230718,112700,3048679200,188500,188700,188900,188400,216
|
|
20230718,112600,3007962400,188700,188900,188900,188700,43
|
|
20230718,112500,2999842400,189000,189000,189000,188900,20
|
|
20230718,112400,2996063800,189000,189100,189100,188800,47
|
|
20230718,112300,2987183100,189000,189500,189500,189000,230
|
|
20230718,112200,2943661100,189600,190100,190100,189500,571
|
|
20230718,112100,2835200600,190000,190200,190200,190000,24
|
|
20230718,112000,2830638100,190100,190500,190500,190100,98
|
|
20230718,111900,2811983900,190500,190500,190500,190500,5
|
|
20230718,111800,2811031400,190700,190700,190700,190400,154
|
|
20230718,111700,2781670600,190700,190700,190800,190700,22
|
|
20230718,111600,2777475100,190700,190800,190800,190700,24
|
|
20230718,111500,2772897900,190800,190800,190800,190700,27
|
|
20230718,111400,2767746400,190700,190800,190800,190700,14
|
|
20230718,111300,2765075500,190700,190900,191000,190700,57
|
|
20230718,111200,2754200200,191000,190800,191000,190700,21
|
|
20230718,111100,2750191500,190800,190700,190800,190700,17
|
|
20230718,111000,2746949300,190600,190700,190700,190600,25
|
|
20230718,110900,2742184100,190700,190600,190700,190600,40
|
|
20230718,110800,2734559500,190500,190500,190500,190500,11
|
|
20230718,110700,2732464000,190500,190500,190600,190500,84
|
|
20230718,110600,2716460500,190600,190400,190600,190400,25
|
|
20230718,110500,2711698700,190400,190400,190400,190400,11
|
|
20230718,110400,2709604300,190400,190500,190500,190400,31
|
|
20230718,110300,2703701100,190600,190800,190800,190600,15
|
|
20230718,110200,2700841400,190700,190800,190800,190500,24
|
|
20230718,110100,2696264800,190700,190400,191100,190400,123
|
|
20230718,110000,2672800500,190400,190600,190600,190300,37
|
|
20230718,105900,2665753400,190600,190400,190600,190400,18
|
|
20230718,105800,2662324300,190400,190300,190400,190100,32
|
|
20230718,105700,2656235000,190300,190100,190300,190000,58
|
|
20230718,105600,2645209000,190200,190100,190200,190100,20
|
|
20230718,105500,2641406800,190100,190100,190200,190100,14
|
|
20230718,105400,2638745300,190200,190000,190300,190000,120
|
|
20230718,105300,2615943600,190000,190300,190300,190000,145
|
|
20230718,105200,2588374600,190400,190300,190400,190300,8
|
|
20230718,105100,2586852000,190400,190600,190700,190400,32
|
|
20230718,105000,2580754800,190700,190700,190800,190700,112
|
|
20230718,104900,2559396300,190800,190800,190800,190800,1
|
|
20230718,104800,2559205500,190900,191000,191000,190700,25
|
|
20230718,104700,2554436000,191000,191000,191100,190900,80
|
|
20230718,104600,2539159100,191100,190800,191100,190800,95
|
|
20230718,104500,2521017900,190900,190700,190900,190700,4
|
|
20230718,104400,2520254500,190900,190700,190900,190600,103
|
|
20230718,104300,2500611400,190700,190800,190800,190700,12
|
|
20230718,104200,2498322500,190800,190700,190800,190700,26
|
|
20230718,104100,2493363900,190700,190700,190800,190700,45
|
|
20230718,104000,2484781700,190700,191200,191200,190700,118
|
|
20230718,103900,2462240600,191100,191300,191300,191100,160
|
|
20230718,103800,2431644800,191400,191400,191400,191300,14
|
|
20230718,103700,2428966400,191300,191500,191500,191200,45
|
|
20230718,103600,2420350800,191500,191300,191500,191300,18
|
|
20230718,103500,2416905100,191200,191300,191300,191200,23
|
|
20230718,103400,2412505400,191300,191300,191400,191300,29
|
|
20230718,103300,2406956100,191300,191300,191400,191300,18
|
|
20230718,103200,2403512200,191200,191100,191300,191100,50
|
|
20230718,103100,2393951500,191200,191100,191200,191100,4
|
|
20230718,103000,2393187000,191300,191500,191500,191200,127
|
|
20230718,102900,2368897100,191500,191600,191600,191500,16
|
|
20230718,102800,2365832600,191600,192100,192100,191500,73
|
|
20230718,102700,2351828600,192100,192400,192400,192000,145
|
|
20230718,102600,2323966400,192400,192500,192500,192400,54
|
|
20230718,102500,2313572200,192400,192100,192400,192100,196
|
|
20230718,102400,2275895300,192100,191900,192400,191900,839
|
|
20230718,102300,2114808400,191800,191700,191800,191700,40
|
|
20230718,102200,2107139100,191700,191400,191700,191400,129
|
|
20230718,102100,2082419200,191400,191300,191400,191300,26
|
|
20230718,102000,2077444200,191300,191500,191500,191300,44
|
|
20230718,101900,2069023700,191500,191400,191500,191400,17
|
|
20230718,101800,2065768600,191500,191600,191600,191500,7
|
|
20230718,101700,2064427800,191600,191500,191600,191400,133
|
|
20230718,101600,2038961400,191500,191600,191800,191500,26
|
|
20230718,101500,2033980300,191600,191600,191600,191600,74
|
|
20230718,101400,2019801900,191600,192000,192000,191500,193
|
|
20230718,101300,1982791400,192000,192300,192300,192000,100
|
|
20230718,101200,1963575800,192500,192300,192500,192300,28
|
|
20230718,101100,1958190200,192400,192500,192500,192400,37
|
|
20230718,101000,1951068600,192600,193000,193000,192600,127
|
|
20230718,100900,1926580400,193000,193300,193300,192800,236
|
|
20230718,100800,1880988700,193200,193100,193300,193000,369
|
|
20230718,100700,1809715800,193000,192800,193000,192600,475
|
|
20230718,100600,1718101000,192700,191700,192700,191700,88
|
|
20230718,100500,1701195000,191600,190500,191800,190500,535
|
|
20230718,100400,1598932200,190400,190200,190400,190200,81
|
|
20230718,100300,1583521800,190200,190200,190300,190100,53
|
|
20230718,100200,1573440800,190200,189800,190200,189800,38
|
|
20230718,100100,1566219100,189500,189100,189500,189100,87
|
|
20230718,100000,1549745900,189100,189000,189100,189000,36
|
|
20230718,095900,1542939000,189300,189300,189300,189300,0
|
|
20230718,095800,1542939000,189300,188800,189300,188800,57
|
|
20230718,095700,1532153400,188900,188800,188900,188800,17
|
|
20230718,095600,1528943200,188800,189800,189800,188800,347
|
|
20230718,095500,1463187500,189700,189800,189800,189700,12
|
|
20230718,095400,1460910900,189800,190000,190000,189800,15
|
|
20230718,095300,1458063700,189700,189600,189700,189600,74
|
|
20230718,095200,1444027900,189500,189000,189500,189000,79
|
|
20230718,095100,1429076300,189400,189900,190000,189100,210
|
|
20230718,095000,1389243900,189900,190000,190000,189900,11
|
|
20230718,094900,1387154600,189900,189900,190000,189900,171
|
|
20230718,094800,1354681600,189900,190300,190300,189900,76
|
|
20230718,094700,1340241200,190100,190100,190300,190100,43
|
|
20230718,094600,1332064800,190200,189400,190200,189400,40
|
|
20230718,094500,1324462800,189900,189400,189900,189400,10
|
|
20230718,094400,1322565800,190100,190000,190100,190000,5
|
|
20230718,094300,1321615500,190100,188500,190100,188500,166
|
|
20230718,094200,1290263000,188700,188700,188700,188700,17
|
|
20230718,094100,1287055100,188700,188400,188900,188100,1105
|
|
20230718,094000,1079156400,188500,188500,188500,188500,3
|
|
20230718,093900,1078590900,188500,188700,188700,188100,435
|
|
20230718,093800,996594600,188800,188800,188900,188700,99
|
|
20230718,093700,977904900,188700,189000,189000,188700,103
|
|
20230718,093600,958455100,189000,189000,189100,189000,128
|
|
20230718,093500,934260600,189000,189100,189100,189000,24
|
|
20230718,093400,929724000,189000,189300,189300,189000,86
|
|
20230718,093300,913455300,189500,190000,190000,189500,129
|
|
20230718,093200,888988200,190100,190200,190200,190100,41
|
|
20230718,093100,881192600,190200,190300,190300,190200,59
|
|
20230718,093000,869967800,190300,190400,190400,190200,58
|
|
20230718,092900,858929700,190500,190700,190700,190500,35
|
|
20230718,092800,852260600,190700,190500,190700,190500,102
|
|
20230718,092700,832823200,190500,190500,190500,190500,8
|
|
20230718,092600,831299200,190600,190600,190600,190500,62
|
|
20230718,092500,819482100,190700,190500,190700,190400,135
|
|
20230718,092400,793762300,190400,190500,190500,190400,168
|
|
20230718,092300,761762400,190600,190700,190700,190400,46
|
|
20230718,092200,752998600,190700,190200,190700,190200,55
|
|
20230718,092100,742525900,190000,190300,190300,190000,216
|
|
20230718,092000,701485300,190200,189300,190200,189300,90
|
|
20230718,091900,684390700,189300,189700,189700,189300,6
|
|
20230718,091800,683254500,189200,189200,189700,189200,159
|
|
20230718,091700,653146800,189200,189500,189500,189200,180
|
|
20230718,091600,619076400,189500,189800,189800,189300,40
|
|
20230718,091500,611494500,189300,189000,189300,188900,194
|
|
20230718,091400,574825000,188900,189800,189800,188900,113
|
|
20230718,091300,553456100,189800,188800,189800,188800,609
|
|
20230718,091200,438346900,188600,188700,189000,188600,47
|
|
20230718,091100,429477200,188700,188900,189000,188700,223
|
|
20230718,091000,387375600,188900,189000,189000,188900,39
|
|
20230718,090900,380006900,189100,189100,189100,189000,131
|
|
20230718,090800,355235000,189100,189500,189500,188900,94
|
|
20230718,090700,337450900,189600,190100,190100,189600,84
|
|
20230718,090600,321500400,190000,190300,190400,185500,352
|
|
20230718,090500,255015900,190400,190800,190900,190300,94
|
|
20230718,090400,237102500,190800,190500,190800,190400,128
|
|
20230718,090300,212721100,190500,191400,191400,190400,71
|
|
20230718,090200,199158900,191600,192300,192300,191500,71
|
|
20230718,090100,185539700,192400,191400,192400,191300,229
|
|
20230718,090000,141645300,191300,193300,193300,191100,734
|