640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,193600,52000924200,81800,81800,81800,81800,0
|
|
20230718,193500,52000924200,81800,81800,81800,81800,0
|
|
20230718,193400,52000924200,81800,81800,81800,81800,0
|
|
20230718,193300,52000924200,81800,81800,81800,81800,0
|
|
20230718,193200,52000924200,81800,81800,81800,81800,0
|
|
20230718,193100,52000924200,81800,81800,81800,81800,0
|
|
20230718,193000,52000924200,81800,81800,81800,81800,0
|
|
20230718,192900,52000924200,81800,81800,81800,81800,0
|
|
20230718,192800,52000924200,81800,81800,81800,81800,0
|
|
20230718,192700,52000924200,81800,81800,81800,81800,0
|
|
20230718,192600,52000924200,81800,81800,81800,81800,0
|
|
20230718,192500,52000924200,81800,81800,81800,81800,0
|
|
20230718,192400,52000924200,81800,81800,81800,81800,0
|
|
20230718,192300,52000924200,81800,81800,81800,81800,0
|
|
20230718,192200,52000924200,81800,81800,81800,81800,0
|
|
20230718,192100,52000924200,81800,81800,81800,81800,0
|
|
20230718,192000,52000924200,81800,81800,81800,81800,0
|
|
20230718,191900,52000924200,81800,81800,81800,81800,0
|
|
20230718,191800,52000924200,81800,81800,81800,81800,0
|
|
20230718,191700,52000924200,81800,81800,81800,81800,0
|
|
20230718,191600,52000924200,81800,81800,81800,81800,0
|
|
20230718,191500,52000924200,81800,81800,81800,81800,0
|
|
20230718,191400,52000924200,81800,81800,81800,81800,0
|
|
20230718,191300,52000924200,81800,81800,81800,81800,0
|
|
20230718,191200,52000924200,81800,81800,81800,81800,0
|
|
20230718,191100,52000924200,81800,81800,81800,81800,0
|
|
20230718,191000,52000924200,81800,81800,81800,81800,0
|
|
20230718,190900,52000924200,81800,81800,81800,81800,0
|
|
20230718,190800,52000924200,81800,81800,81800,81800,0
|
|
20230718,190700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,190600,52000924200,81800,81800,81800,81800,0
|
|
20230718,190500,52000924200,81800,81800,81800,81800,0
|
|
20230718,190400,52000924200,81800,81800,81800,81800,0
|
|
20230718,190300,52000924200,81800,81800,81800,81800,0
|
|
20230718,190200,52000924200,81800,81800,81800,81800,0
|
|
20230718,190100,52000924200,81800,81800,81800,81800,0
|
|
20230718,190000,52000924200,81800,81800,81800,81800,0
|
|
20230718,185900,52000924200,81800,81800,81800,81800,0
|
|
20230718,185800,52000924200,81800,81800,81800,81800,0
|
|
20230718,185700,52000924200,81800,81800,81800,81800,0
|
|
20230718,185600,52000924200,81800,81800,81800,81800,0
|
|
20230718,185500,52000924200,81800,81800,81800,81800,0
|
|
20230718,185400,52000924200,81800,81800,81800,81800,0
|
|
20230718,185300,52000924200,81800,81800,81800,81800,0
|
|
20230718,185200,52000924200,81800,81800,81800,81800,0
|
|
20230718,185100,52000924200,81800,81800,81800,81800,0
|
|
20230718,185000,52000924200,81800,81800,81800,81800,0
|
|
20230718,184900,52000924200,81800,81800,81800,81800,0
|
|
20230718,184800,52000924200,81800,81800,81800,81800,0
|
|
20230718,184700,52000924200,81800,81800,81800,81800,0
|
|
20230718,184600,52000924200,81800,81800,81800,81800,0
|
|
20230718,184500,52000924200,81800,81800,81800,81800,0
|
|
20230718,184400,52000924200,81800,81800,81800,81800,0
|
|
20230718,184300,52000924200,81800,81800,81800,81800,0
|
|
20230718,184200,52000924200,81800,81800,81800,81800,0
|
|
20230718,184100,52000924200,81800,81800,81800,81800,0
|
|
20230718,184000,52000924200,81800,81800,81800,81800,0
|
|
20230718,183900,52000924200,81800,81800,81800,81800,0
|
|
20230718,183800,52000924200,81800,81800,81800,81800,0
|
|
20230718,183700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,183600,52000924200,81800,81800,81800,81800,0
|
|
20230718,183500,52000924200,81800,81800,81800,81800,0
|
|
20230718,183400,52000924200,81800,81800,81800,81800,0
|
|
20230718,183300,52000924200,81800,81800,81800,81800,0
|
|
20230718,183200,52000924200,81800,81800,81800,81800,0
|
|
20230718,183100,52000924200,81800,81800,81800,81800,0
|
|
20230718,183000,52000924200,81800,81800,81800,81800,0
|
|
20230718,182900,52000924200,81800,81800,81800,81800,0
|
|
20230718,182800,52000924200,81800,81800,81800,81800,0
|
|
20230718,182700,52000924200,81800,81800,81800,81800,0
|
|
20230718,182600,52000924200,81800,81800,81800,81800,0
|
|
20230718,182500,52000924200,81800,81800,81800,81800,0
|
|
20230718,182400,52000924200,81800,81800,81800,81800,0
|
|
20230718,182300,52000924200,81800,81800,81800,81800,0
|
|
20230718,182200,52000924200,81800,81800,81800,81800,0
|
|
20230718,182100,52000924200,81800,81800,81800,81800,0
|
|
20230718,182000,52000924200,81800,81800,81800,81800,0
|
|
20230718,181900,52000924200,81800,81800,81800,81800,0
|
|
20230718,181800,52000924200,81800,81800,81800,81800,0
|
|
20230718,181700,52000924200,81800,81800,81800,81800,0
|
|
20230718,181600,52000924200,81800,81800,81800,81800,0
|
|
20230718,181500,52000924200,81800,81800,81800,81800,0
|
|
20230718,181400,52000924200,81800,81800,81800,81800,0
|
|
20230718,181300,52000924200,81800,81800,81800,81800,0
|
|
20230718,181200,52000924200,81800,81800,81800,81800,0
|
|
20230718,181100,52000924200,81800,81800,81800,81800,0
|
|
20230718,181000,52000924200,81800,81800,81800,81800,0
|
|
20230718,180900,52000924200,81800,81800,81800,81800,0
|
|
20230718,180800,52000924200,81800,81800,81800,81800,0
|
|
20230718,180700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,180600,52000924200,81800,81800,81800,81800,0
|
|
20230718,180500,52000924200,81800,81800,81800,81800,0
|
|
20230718,180400,52000924200,81800,81800,81800,81800,0
|
|
20230718,180300,52000924200,81800,81800,81800,81800,0
|
|
20230718,180200,52000924200,81800,81800,81800,81800,0
|
|
20230718,180100,52000924200,81800,81800,81800,81800,0
|
|
20230718,180000,52000924200,81800,81800,81800,81800,0
|
|
20230718,175900,52000924200,81800,81800,81800,81800,0
|
|
20230718,175800,52000924200,81800,81800,81800,81800,0
|
|
20230718,175700,52000924200,81800,81800,81800,81800,0
|
|
20230718,175600,52000924200,81800,81800,81800,81800,0
|
|
20230718,175500,52000924200,81800,81800,81800,81800,0
|
|
20230718,175400,52000924200,81800,81800,81800,81800,0
|
|
20230718,175300,52000924200,81800,81800,81800,81800,0
|
|
20230718,175200,52000924200,81800,81800,81800,81800,0
|
|
20230718,175100,52000924200,81800,81800,81800,81800,0
|
|
20230718,175000,52000924200,81800,81800,81800,81800,0
|
|
20230718,174900,52000924200,81800,81800,81800,81800,0
|
|
20230718,174800,52000924200,81800,81800,81800,81800,0
|
|
20230718,174700,52000924200,81800,81800,81800,81800,0
|
|
20230718,174600,52000924200,81800,81800,81800,81800,0
|
|
20230718,174500,52000924200,81800,81800,81800,81800,0
|
|
20230718,174400,52000924200,81800,81800,81800,81800,0
|
|
20230718,174300,52000924200,81800,81800,81800,81800,0
|
|
20230718,174200,52000924200,81800,81800,81800,81800,0
|
|
20230718,174100,52000924200,81800,81800,81800,81800,0
|
|
20230718,174000,52000924200,81800,81800,81800,81800,0
|
|
20230718,173900,52000924200,81800,81800,81800,81800,0
|
|
20230718,173800,52000924200,81800,81800,81800,81800,0
|
|
20230718,173700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,173600,52000924200,81800,81800,81800,81800,0
|
|
20230718,173500,52000924200,81800,81800,81800,81800,0
|
|
20230718,173400,52000924200,81800,81800,81800,81800,0
|
|
20230718,173300,52000924200,81800,81800,81800,81800,0
|
|
20230718,173200,52000924200,81800,81800,81800,81800,0
|
|
20230718,173100,52000924200,81800,81800,81800,81800,0
|
|
20230718,173000,52000924200,81800,81800,81800,81800,0
|
|
20230718,172900,52000924200,81800,81800,81800,81800,0
|
|
20230718,172800,52000924200,81800,81800,81800,81800,0
|
|
20230718,172700,52000924200,81800,81800,81800,81800,0
|
|
20230718,172600,52000924200,81800,81800,81800,81800,0
|
|
20230718,172500,52000924200,81800,81800,81800,81800,0
|
|
20230718,172400,52000924200,81800,81800,81800,81800,0
|
|
20230718,172300,52000924200,81800,81800,81800,81800,0
|
|
20230718,172200,52000924200,81800,81800,81800,81800,0
|
|
20230718,172100,52000924200,81800,81800,81800,81800,0
|
|
20230718,172000,52000924200,81800,81800,81800,81800,0
|
|
20230718,171900,52000924200,81800,81800,81800,81800,0
|
|
20230718,171800,52000924200,81800,81800,81800,81800,0
|
|
20230718,171700,52000924200,81800,81800,81800,81800,0
|
|
20230718,171600,52000924200,81800,81800,81800,81800,0
|
|
20230718,171500,52000924200,81800,81800,81800,81800,0
|
|
20230718,171400,52000924200,81800,81800,81800,81800,0
|
|
20230718,171300,52000924200,81800,81800,81800,81800,0
|
|
20230718,171200,52000924200,81800,81800,81800,81800,0
|
|
20230718,171100,52000924200,81800,81800,81800,81800,0
|
|
20230718,171000,52000924200,81800,81800,81800,81800,0
|
|
20230718,170900,52000924200,81800,81800,81800,81800,0
|
|
20230718,170800,52000924200,81800,81800,81800,81800,0
|
|
20230718,170700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,170600,52000924200,81800,81800,81800,81800,0
|
|
20230718,170500,52000924200,81800,81800,81800,81800,0
|
|
20230718,170400,52000924200,81800,81800,81800,81800,0
|
|
20230718,170300,52000924200,81800,81800,81800,81800,0
|
|
20230718,170200,52000924200,81800,81800,81800,81800,0
|
|
20230718,170100,52000924200,81800,81800,81800,81800,0
|
|
20230718,170000,52000924200,81800,81800,81800,81800,0
|
|
20230718,165900,52000924200,81800,81800,81800,81800,0
|
|
20230718,165800,52000924200,81800,81800,81800,81800,0
|
|
20230718,165700,52000924200,81800,81800,81800,81800,0
|
|
20230718,165600,52000924200,81800,81800,81800,81800,0
|
|
20230718,165500,52000924200,81800,81800,81800,81800,0
|
|
20230718,165400,52000924200,81800,81800,81800,81800,0
|
|
20230718,165300,52000924200,81800,81800,81800,81800,0
|
|
20230718,165200,52000924200,81800,81800,81800,81800,0
|
|
20230718,165100,52000924200,81800,81800,81800,81800,0
|
|
20230718,165000,52000924200,81800,81800,81800,81800,0
|
|
20230718,164900,52000924200,81800,81800,81800,81800,0
|
|
20230718,164800,52000924200,81800,81800,81800,81800,0
|
|
20230718,164700,52000924200,81800,81800,81800,81800,0
|
|
20230718,164600,52000924200,81800,81800,81800,81800,0
|
|
20230718,164500,52000924200,81800,81800,81800,81800,0
|
|
20230718,164400,52000924200,81800,81800,81800,81800,0
|
|
20230718,164300,52000924200,81800,81800,81800,81800,0
|
|
20230718,164200,52000924200,81800,81800,81800,81800,0
|
|
20230718,164100,52000924200,81800,81800,81800,81800,0
|
|
20230718,164000,52000924200,81800,81800,81800,81800,0
|
|
20230718,163900,52000924200,81800,81800,81800,81800,0
|
|
20230718,163800,52000924200,81800,81800,81800,81800,0
|
|
20230718,163700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,163600,52000924200,81800,81800,81800,81800,0
|
|
20230718,163500,52000924200,81800,81800,81800,81800,0
|
|
20230718,163400,52000924200,81800,81800,81800,81800,0
|
|
20230718,163300,52000924200,81800,81800,81800,81800,0
|
|
20230718,163200,52000924200,81800,81800,81800,81800,0
|
|
20230718,163100,52000924200,81800,81800,81800,81800,0
|
|
20230718,163000,52000924200,81800,81800,81800,81800,0
|
|
20230718,162900,52000924200,81800,81800,81800,81800,0
|
|
20230718,162800,52000924200,81800,81800,81800,81800,0
|
|
20230718,162700,52000924200,81800,81800,81800,81800,0
|
|
20230718,162600,52000924200,81800,81800,81800,81800,0
|
|
20230718,162500,52000924200,81800,81800,81800,81800,0
|
|
20230718,162400,52000924200,81800,81800,81800,81800,0
|
|
20230718,162300,52000924200,81800,81800,81800,81800,0
|
|
20230718,162200,52000924200,81800,81800,81800,81800,0
|
|
20230718,162100,52000924200,81800,81800,81800,81800,0
|
|
20230718,162000,52000924200,81800,81800,81800,81800,0
|
|
20230718,161900,52000924200,81800,81800,81800,81800,0
|
|
20230718,161800,52000924200,81800,81800,81800,81800,0
|
|
20230718,161700,52000924200,81800,81800,81800,81800,0
|
|
20230718,161600,52000924200,81800,81800,81800,81800,0
|
|
20230718,161500,52000924200,81800,81800,81800,81800,0
|
|
20230718,161400,52000924200,81800,81800,81800,81800,0
|
|
20230718,161300,52000924200,81800,81800,81800,81800,0
|
|
20230718,161200,52000924200,81800,81800,81800,81800,0
|
|
20230718,161100,52000924200,81800,81800,81800,81800,0
|
|
20230718,161000,52000924200,81800,81800,81800,81800,0
|
|
20230718,160900,52000924200,81800,81800,81800,81800,0
|
|
20230718,160800,52000924200,81800,81800,81800,81800,0
|
|
20230718,160700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,160600,52000924200,81800,81800,81800,81800,0
|
|
20230718,160500,52000924200,81800,81800,81800,81800,0
|
|
20230718,160400,52000924200,81800,81800,81800,81800,0
|
|
20230718,160300,52000924200,81800,81800,81800,81800,0
|
|
20230718,160200,52000924200,81800,81800,81800,81800,0
|
|
20230718,160100,52000924200,81800,81800,81800,81800,0
|
|
20230718,160000,52000924200,81800,81800,81800,81800,0
|
|
20230718,155900,52000924200,81800,81800,81800,81800,0
|
|
20230718,155800,52000924200,81800,81800,81800,81800,0
|
|
20230718,155700,52000924200,81800,81800,81800,81800,0
|
|
20230718,155600,52000924200,81800,81800,81800,81800,0
|
|
20230718,155500,52000924200,81800,81800,81800,81800,0
|
|
20230718,155400,52000924200,81800,81800,81800,81800,0
|
|
20230718,155300,52000924200,81800,81800,81800,81800,0
|
|
20230718,155200,52000924200,81800,81800,81800,81800,0
|
|
20230718,155100,52000924200,81800,81800,81800,81800,0
|
|
20230718,155000,52000924200,81800,81800,81800,81800,0
|
|
20230718,154900,52000924200,81800,81800,81800,81800,0
|
|
20230718,154800,52000924200,81800,81800,81800,81800,0
|
|
20230718,154700,52000924200,81800,81800,81800,81800,0
|
|
20230718,154600,52000924200,81800,81800,81800,81800,0
|
|
20230718,154500,52000924200,81800,81800,81800,81800,0
|
|
20230718,154400,52000924200,81800,81800,81800,81800,0
|
|
20230718,154300,52000924200,81800,81800,81800,81800,0
|
|
20230718,154200,52000924200,81800,81800,81800,81800,0
|
|
20230718,154100,52000924200,81800,81800,81800,81800,0
|
|
20230718,154000,52000924200,81800,81800,81800,81800,0
|
|
20230718,153900,52000924200,81800,81800,81800,81800,0
|
|
20230718,153800,52000924200,81800,81800,81800,81800,0
|
|
20230718,153700,52000924200,81800,81800,81800,81800,15049
|
|
20230718,153600,52000924200,81800,81800,81800,81800,0
|
|
20230718,153500,52000924200,81800,81800,81800,81800,0
|
|
20230718,153400,52000924200,81800,81800,81800,81800,0
|
|
20230718,153300,52000924200,81800,81800,81800,81800,0
|
|
20230718,153200,52000924200,81800,81800,81800,81800,0
|
|
20230718,153100,52000924200,81800,81800,81800,81800,0
|
|
20230718,153000,52000924200,81800,81800,81800,81800,15049
|
|
20230718,152900,50769916000,81700,81700,81700,81700,0
|
|
20230718,152800,50769916000,81700,81700,81700,81700,0
|
|
20230718,152700,50769916000,81700,81700,81700,81700,0
|
|
20230718,152600,50769916000,81700,81700,81700,81700,0
|
|
20230718,152500,50769916000,81700,81700,81700,81700,0
|
|
20230718,152400,50769916000,81700,81700,81700,81700,0
|
|
20230718,152300,50769916000,81700,81700,81700,81700,0
|
|
20230718,152200,50769916000,81700,81700,81700,81700,0
|
|
20230718,152100,50769916000,81700,81700,81700,81700,0
|
|
20230718,152000,50769916000,81700,81700,81700,81700,0
|
|
20230718,151900,50769916000,81700,81800,81800,81600,1292
|
|
20230718,151800,50664347500,81800,81700,81800,81700,2667
|
|
20230718,151700,50446270300,81700,81700,81800,81600,1694
|
|
20230718,151600,50307861000,81700,81600,81700,81500,1228
|
|
20230718,151500,50207650100,81600,81500,81700,81500,1295
|
|
20230718,151400,50101999800,81500,81600,81700,81500,2835
|
|
20230718,151300,49870875800,81700,81800,81800,81600,5306
|
|
20230718,151200,49437332400,81900,81800,81900,81800,960
|
|
20230718,151100,49358783100,81900,82000,82000,81800,832
|
|
20230718,151000,49290657000,82000,81900,82000,81900,437
|
|
20230718,150900,49254857600,81900,81800,81900,81800,1352
|
|
20230718,150800,49144144200,81900,81900,82000,81800,1004
|
|
20230718,150700,49061920100,81900,81900,82000,81900,389
|
|
20230718,150600,49030060300,81900,81900,82000,81900,448
|
|
20230718,150500,48993344900,82000,81900,82100,81900,1580
|
|
20230718,150400,48863799500,81900,81900,82000,81900,441
|
|
20230718,150300,48827666200,81900,82000,82000,81900,282
|
|
20230718,150200,48804566000,82000,81900,82000,81800,545
|
|
20230718,150100,48759922400,81800,81800,81900,81800,605
|
|
20230718,150000,48710405700,81900,81900,82000,81800,380
|
|
20230718,145900,48679282500,82000,81900,82000,81800,651
|
|
20230718,145800,48625972400,81800,81800,81900,81800,501
|
|
20230718,145700,48584964600,81900,81900,82000,81800,922
|
|
20230718,145600,48509450600,81900,81900,81900,81800,319
|
|
20230718,145500,48483343600,81900,81900,81900,81800,688
|
|
20230718,145400,48427038100,82000,81900,82000,81900,616
|
|
20230718,145300,48376584300,81900,82000,82000,81900,442
|
|
20230718,145200,48340371700,82000,82000,82100,81900,625
|
|
20230718,145100,48289125800,81900,82100,82100,81900,619
|
|
20230718,145000,48238382100,82000,82100,82200,81900,1831
|
|
20230718,144900,48088171900,82200,82100,82200,82100,764
|
|
20230718,144800,48025419400,82100,82100,82200,82100,901
|
|
20230718,144700,47951440000,82200,82200,82200,82100,276
|
|
20230718,144600,47928761200,82200,82400,82500,82200,1313
|
|
20230718,144500,47820622400,82400,82500,82700,82400,1026
|
|
20230718,144400,47735927900,82600,82500,82600,82500,718
|
|
20230718,144300,47676680200,82500,82400,82600,82400,1864
|
|
20230718,144200,47522988800,82400,82300,82400,82200,804
|
|
20230718,144100,47456803400,82300,82300,82300,82200,225
|
|
20230718,144000,47438287000,82300,82100,82400,82100,324
|
|
20230718,143900,47411641800,81900,82100,82100,81900,1288
|
|
20230718,143800,47306046100,82000,82100,82100,82000,279
|
|
20230718,143700,47283156400,82100,82200,82200,82100,448
|
|
20230718,143600,47246338300,82200,82100,82400,81900,455
|
|
20230718,143500,47208926100,82100,82000,82100,81800,2529
|
|
20230718,143400,47001757700,82000,82000,82100,81900,869
|
|
20230718,143300,46930501600,82000,82000,82100,81900,934
|
|
20230718,143200,46853941900,82100,82100,82100,82100,527
|
|
20230718,143100,46810675200,82100,82100,82100,82000,550
|
|
20230718,143000,46765521600,82100,82000,82100,82000,165
|
|
20230718,142900,46751990200,82100,82100,82100,82000,376
|
|
20230718,142800,46721151500,82100,82100,82100,81900,339
|
|
20230718,142700,46693321800,82000,82000,82100,81900,1117
|
|
20230718,142600,46601730700,82000,82000,82100,82000,146
|
|
20230718,142500,46589758200,82000,82100,82100,81900,936
|
|
20230718,142400,46513007500,82100,81900,82100,81900,1501
|
|
20230718,142300,46389927300,81900,81900,82000,81900,567
|
|
20230718,142200,46343489900,82000,82100,82100,82000,505
|
|
20230718,142100,46302065200,82100,82100,82100,82100,144
|
|
20230718,142000,46290242800,82200,82200,82200,82100,367
|
|
20230718,141900,46260098900,82200,82300,82300,82200,544
|
|
20230718,141800,46215365700,82300,82300,82400,82300,656
|
|
20230718,141700,46161371700,82400,82300,82400,82300,795
|
|
20230718,141600,46095933000,82400,82300,82400,82300,316
|
|
20230718,141500,46069902800,82400,82500,82500,82300,717
|
|
20230718,141400,46010801800,82500,82500,82600,82400,951
|
|
20230718,141300,45932350800,82500,82400,82500,82400,601
|
|
20230718,141200,45882796500,82400,82300,82400,82100,1471
|
|
20230718,141100,45761655400,82300,82300,82400,82000,1042
|
|
20230718,141000,45676032800,82300,82300,82300,82200,508
|
|
20230718,140900,45634239200,82300,82300,82300,82200,263
|
|
20230718,140800,45612595700,82300,82200,82300,82000,199
|
|
20230718,140700,45596259200,82200,82400,82400,82000,1055
|
|
20230718,140600,45509494700,82400,82400,82400,82300,1207
|
|
20230718,140500,45410085000,82300,82200,82400,82100,1880
|
|
20230718,140400,45255431600,82100,82100,82200,82100,503
|
|
20230718,140300,45214127900,82100,82200,82200,82000,1094
|
|
20230718,140200,45124350200,82200,82200,82200,82100,255
|
|
20230718,140100,45103393200,82300,82300,82300,82100,452
|
|
20230718,140000,45066215700,82200,81900,82300,81900,2304
|
|
20230718,135900,44876991800,81900,81900,82000,81900,174
|
|
20230718,135800,44862741100,81900,81800,81900,81800,308
|
|
20230718,135700,44837516300,81800,81800,82000,81800,54
|
|
20230718,135600,44833098700,81800,81700,81800,81700,521
|
|
20230718,135500,44790488100,81700,81800,81900,81700,808
|
|
20230718,135400,44724464700,81900,81900,82000,81800,1192
|
|
20230718,135300,44626905000,82000,81900,82000,81900,663
|
|
20230718,135200,44572539300,82000,81800,82000,81800,1072
|
|
20230718,135100,44484709300,81800,81800,81800,81700,482
|
|
20230718,135000,44445284600,81600,81600,81800,81600,748
|
|
20230718,134900,44384204500,81600,81900,81900,81500,2180
|
|
20230718,134800,44206287100,81900,81700,81900,81700,833
|
|
20230718,134700,44138094000,81700,81600,81700,81600,429
|
|
20230718,134600,44103047500,81600,81600,81600,81500,1475
|
|
20230718,134500,43982703700,81600,81600,81600,81500,369
|
|
20230718,134400,43952624300,81600,81400,81600,81400,922
|
|
20230718,134300,43877513200,81400,81400,81500,81300,1970
|
|
20230718,134200,43717121800,81400,81400,81400,81200,8061
|
|
20230718,134100,43062036800,81400,81400,81400,81300,1125
|
|
20230718,134000,42970563000,81400,81500,81600,81400,3227
|
|
20230718,133900,42707784200,81500,81500,81600,81500,1442
|
|
20230718,133800,42590238100,81500,81600,81600,81400,4432
|
|
20230718,133700,42229021800,81600,81500,81600,81500,883
|
|
20230718,133600,42157005300,81600,81600,81600,81500,708
|
|
20230718,133500,42099259400,81600,81600,81600,81500,338
|
|
20230718,133400,42071695300,81600,81700,81700,81500,1538
|
|
20230718,133300,41946254800,81700,81600,81700,81600,1809
|
|
20230718,133200,41798636300,81700,81800,81800,81600,5600
|
|
20230718,133100,41341276500,81800,81800,81800,81700,2231
|
|
20230718,133000,41158934100,81800,82000,82000,81700,7193
|
|
20230718,132900,40570272100,82000,82000,82000,81900,2716
|
|
20230718,132800,40347815500,81900,82000,82100,81900,5279
|
|
20230718,132700,39914935200,82100,82100,82100,82000,367
|
|
20230718,132600,39884835400,82000,82000,82100,82000,390
|
|
20230718,132500,39852846800,82000,82000,82100,82000,2268
|
|
20230718,132400,39666815800,82100,82100,82100,82000,946
|
|
20230718,132300,39589236600,82000,82000,82100,82000,471
|
|
20230718,132200,39550604200,82000,82100,82100,82000,340
|
|
20230718,132100,39522720300,82100,82100,82200,82000,498
|
|
20230718,132000,39481851000,82100,82200,82200,82100,5066
|
|
20230718,131900,39065930900,82200,82200,82300,82100,3990
|
|
20230718,131800,38737956700,82300,82300,82300,82200,254
|
|
20230718,131700,38717073000,82300,82200,82300,82200,102
|
|
20230718,131600,38708687300,82300,82300,82300,82200,105
|
|
20230718,131500,38700046300,82300,82400,82400,82300,1360
|
|
20230718,131400,38588104000,82400,82400,82400,82300,35
|
|
20230718,131300,38585221300,82400,82400,82400,82300,135
|
|
20230718,131200,38574107400,82400,82300,82400,82300,151
|
|
20230718,131100,38561666400,82300,82400,82400,82300,220
|
|
20230718,131000,38543560100,82300,82300,82400,82300,312
|
|
20230718,130900,38517882400,82300,82300,82400,82300,26
|
|
20230718,130800,38515742500,82300,82300,82300,82300,575
|
|
20230718,130700,38468420000,82300,82400,82400,82300,57
|
|
20230718,130600,38463728300,82300,82300,82400,82300,20
|
|
20230718,130500,38462081400,82300,82300,82400,82200,1512
|
|
20230718,130400,38337637800,82300,82300,82300,82200,145
|
|
20230718,130300,38325705800,82300,82300,82300,82200,602
|
|
20230718,130200,38276199400,82200,82200,82300,82200,435
|
|
20230718,130100,38240431100,82300,82400,82400,82300,1644
|
|
20230718,130000,38105110900,82400,82400,82400,82300,143
|
|
20230718,125900,38093335800,82300,82400,82400,82300,409
|
|
20230718,125800,38059672100,82400,82400,82400,82300,362
|
|
20230718,125700,38029867200,82400,82300,82400,82300,56
|
|
20230718,125600,38025256600,82300,82400,82400,82300,2344
|
|
20230718,125500,37832245700,82400,82400,82500,82400,1567
|
|
20230718,125400,37703124800,82500,82600,82600,82400,362
|
|
20230718,125300,37673257900,82600,82700,82700,82600,657
|
|
20230718,125200,37618974000,82700,82700,82700,82600,799
|
|
20230718,125100,37552930000,82700,82700,82700,82600,848
|
|
20230718,125000,37482801200,82600,82500,82600,82500,1067
|
|
20230718,124900,37394669700,82500,82400,82500,82400,673
|
|
20230718,124800,37339157800,82300,82300,82400,82300,1287
|
|
20230718,124700,37233130500,82300,82400,82400,82300,172
|
|
20230718,124600,37218970000,82300,82400,82400,82300,167
|
|
20230718,124500,37205213400,82300,82400,82400,82300,180
|
|
20230718,124400,37190398100,82300,82300,82300,82200,753
|
|
20230718,124300,37128427700,82300,82200,82300,82200,171
|
|
20230718,124200,37114357700,82300,82300,82300,82200,154
|
|
20230718,124100,37101696700,82300,82300,82300,82300,45
|
|
20230718,124000,37097993200,82200,82300,82300,82200,73
|
|
20230718,123900,37091989600,82200,82300,82300,82200,249
|
|
20230718,123800,37071500600,82200,82100,82300,82100,1447
|
|
20230718,123700,36952561300,82200,82200,82200,82100,549
|
|
20230718,123600,36907471300,82200,82200,82200,82100,1152
|
|
20230718,123500,36812777300,82200,82300,82300,82200,2185
|
|
20230718,123400,36633053100,82400,82400,82400,82300,524
|
|
20230718,123300,36589925000,82400,82400,82400,82300,1214
|
|
20230718,123200,36489986300,82500,82300,82500,82300,44
|
|
20230718,123100,36486356500,82300,82300,82400,82300,523
|
|
20230718,123000,36443263200,82300,82300,82400,82300,885
|
|
20230718,122900,36370410700,82400,82400,82400,82300,190
|
|
20230718,122800,36354759500,82400,82300,82400,82300,41
|
|
20230718,122700,36351383700,82300,82300,82400,82300,319
|
|
20230718,122600,36325100500,82400,82400,82400,82300,615
|
|
20230718,122500,36274429900,82400,82200,82400,82200,417
|
|
20230718,122400,36240098700,82200,82200,82300,82100,1398
|
|
20230718,122300,36125186100,82200,82200,82200,82100,231
|
|
20230718,122200,36106199000,82200,82200,82200,82100,735
|
|
20230718,122100,36045848800,82200,82200,82200,82100,382
|
|
20230718,122000,36014475500,82100,82200,82200,82100,544
|
|
20230718,121900,35969780700,82100,82200,82200,82100,600
|
|
20230718,121800,35920480200,82200,82100,82200,82100,226
|
|
20230718,121700,35901907500,82200,82200,82300,82100,1405
|
|
20230718,121600,35786418600,82200,82200,82300,82200,350
|
|
20230718,121500,35757648400,82200,82200,82300,82200,476
|
|
20230718,121400,35718514100,82300,82300,82300,82200,498
|
|
20230718,121300,35677543900,82300,82300,82300,82200,1561
|
|
20230718,121200,35549219100,82300,82300,82300,82300,699
|
|
20230718,121100,35491691400,82300,82400,82400,82300,160
|
|
20230718,121000,35478510400,82400,82400,82400,82300,209
|
|
20230718,120900,35461289600,82400,82300,82400,82200,1142
|
|
20230718,120800,35367309500,82300,82200,82300,82200,170
|
|
20230718,120700,35353330300,82200,82200,82200,82200,70
|
|
20230718,120600,35347576300,82200,82200,82300,82200,176
|
|
20230718,120500,35333106800,82200,82300,82300,82200,777
|
|
20230718,120400,35269160700,82300,82400,82400,82300,219
|
|
20230718,120300,35251134200,82400,82300,82400,82300,46
|
|
20230718,120200,35247346200,82300,82300,82300,82200,558
|
|
20230718,120100,35201424800,82400,82300,82400,82200,355
|
|
20230718,120000,35172208900,82300,82200,82300,82200,1053
|
|
20230718,115900,35085547800,82300,82200,82300,82200,1030
|
|
20230718,115800,35000854900,82200,82200,82300,82200,537
|
|
20230718,115700,34956695600,82300,82200,82300,82200,94
|
|
20230718,115600,34948961400,82200,82300,82400,82200,562
|
|
20230718,115500,34902710000,82300,82300,82400,82200,644
|
|
20230718,115400,34849704600,82300,82300,82500,82300,1631
|
|
20230718,115300,34715460500,82300,82400,82400,82200,4828
|
|
20230718,115200,34318196800,82400,82400,82500,82400,1578
|
|
20230718,115100,34188167600,82400,82500,82500,82400,2732
|
|
20230718,115000,33962807800,82500,82600,82600,82500,972
|
|
20230718,114900,33882563000,82700,82600,82700,82600,227
|
|
20230718,114800,33863811800,82600,82700,82700,82600,278
|
|
20230718,114700,33840837900,82700,82700,82700,82700,105
|
|
20230718,114600,33832154400,82700,82700,82800,82700,365
|
|
20230718,114500,33801963900,82700,82800,82800,82700,67
|
|
20230718,114400,33796422200,82800,82700,82800,82700,539
|
|
20230718,114300,33751830600,82700,82600,82700,82600,123
|
|
20230718,114200,33741659100,82600,82600,82700,82500,1653
|
|
20230718,114100,33605130800,82500,82600,82600,82500,300
|
|
20230718,114000,33580355000,82600,82600,82600,82500,785
|
|
20230718,113900,33515518600,82600,82700,82700,82500,1676
|
|
20230718,113800,33377081300,82600,82700,82700,82600,531
|
|
20230718,113700,33333216300,82600,82600,82700,82600,418
|
|
20230718,113600,33298686500,82600,82700,82700,82600,989
|
|
20230718,113500,33216989100,82700,82800,82800,82700,938
|
|
20230718,113400,33139413300,82800,82700,82800,82700,381
|
|
20230718,113300,33107899800,82700,82700,82800,82700,559
|
|
20230718,113200,33061670400,82700,82800,82800,82700,539
|
|
20230718,113100,33017093900,82800,82900,83000,82700,2024
|
|
20230718,113000,32849463700,82900,83000,83100,82900,3088
|
|
20230718,112900,32593153100,83000,83000,83100,83000,504
|
|
20230718,112800,32551314000,83000,83000,83100,83000,1210
|
|
20230718,112700,32450882900,83000,83100,83200,83000,642
|
|
20230718,112600,32397560700,83000,83100,83100,83000,347
|
|
20230718,112500,32368729600,83100,83100,83100,83000,372
|
|
20230718,112400,32337817400,83100,83000,83100,83000,373
|
|
20230718,112300,32306824300,83000,83200,83200,83000,814
|
|
20230718,112200,32239190400,83200,83200,83200,83100,175
|
|
20230718,112100,32224634200,83200,83000,83200,82900,1886
|
|
20230718,112000,32067890700,83000,83100,83100,83000,996
|
|
20230718,111900,31985177700,83000,83100,83100,83000,310
|
|
20230718,111800,31959425500,83100,83000,83100,83000,567
|
|
20230718,111700,31912309700,83000,83000,83100,83000,218
|
|
20230718,111600,31894209600,83000,83100,83200,83000,868
|
|
20230718,111500,31822153200,83100,83100,83200,83100,1496
|
|
20230718,111400,31697830900,83100,82900,83100,82900,472
|
|
20230718,111300,31658622000,82800,82800,83100,82800,862
|
|
20230718,111200,31587106600,82800,83100,83100,82800,970
|
|
20230718,111100,31506639100,83100,83000,83100,82900,497
|
|
20230718,111000,31465391700,83000,82900,83000,82700,1366
|
|
20230718,110900,31352172700,82900,82900,82900,82800,725
|
|
20230718,110800,31292091500,82900,82800,82900,82700,225
|
|
20230718,110700,31273461700,82700,82700,82800,82600,447
|
|
20230718,110600,31236498400,82700,82700,82700,82600,1277
|
|
20230718,110500,31130923400,82700,82700,82800,82600,372
|
|
20230718,110400,31100161300,82700,82700,82800,82600,389
|
|
20230718,110300,31068001500,82600,82700,82700,82600,384
|
|
20230718,110200,31036248900,82700,82700,82700,82600,386
|
|
20230718,110100,31004343600,82700,82500,82700,82500,709
|
|
20230718,110000,30945761600,82500,82500,82600,82400,231
|
|
20230718,105900,30926703400,82500,82400,82600,82400,676
|
|
20230718,105800,30870948600,82300,82500,82500,82300,1054
|
|
20230718,105700,30784097700,82500,82600,82600,82400,415
|
|
20230718,105600,30749849300,82500,82400,82600,82300,798
|
|
20230718,105500,30684075400,82300,81900,82300,81900,1889
|
|
20230718,105400,30528950600,81900,82100,82100,81900,2943
|
|
20230718,105300,30287646100,82100,82100,82200,82000,4688
|
|
20230718,105200,29903105300,82100,82200,82300,82100,1696
|
|
20230718,105100,29763732000,82300,82200,82300,82200,670
|
|
20230718,105000,29708641200,82200,82200,82300,82200,1504
|
|
20230718,104900,29585006400,82200,82200,82300,82100,3227
|
|
20230718,104800,29320025300,82300,82400,82400,82200,6253
|
|
20230718,104700,28805580400,82400,82400,82400,82300,470
|
|
20230718,104600,28766883400,82400,82400,82500,82300,2755
|
|
20230718,104500,28539870400,82500,82600,82600,82400,3536
|
|
20230718,104400,28248170600,82600,82700,82700,82600,732
|
|
20230718,104300,28187696800,82700,82600,82800,82600,1079
|
|
20230718,104200,28098469600,82600,82500,82600,82500,2543
|
|
20230718,104100,27888587700,82500,82600,82600,82500,1479
|
|
20230718,104000,27766440300,82600,82800,82800,82600,2015
|
|
20230718,103900,27599865500,82800,83000,83000,82700,1763
|
|
20230718,103800,27453944300,83000,82900,83100,82800,5492
|
|
20230718,103700,26998148300,82800,82900,82900,82700,227
|
|
20230718,103600,26979349200,82900,82800,82900,82700,641
|
|
20230718,103500,26926303600,82800,82800,82900,82800,148
|
|
20230718,103400,26914046600,82800,82800,82800,82700,483
|
|
20230718,103300,26874075000,82800,82800,82800,82700,587
|
|
20230718,103200,26825503200,82800,82600,82800,82600,412
|
|
20230718,103100,26791435300,82700,82500,82700,82500,369
|
|
20230718,103000,26760927200,82600,82600,82700,82500,939
|
|
20230718,102900,26683365700,82700,82600,82700,82500,1413
|
|
20230718,102800,26566668600,82700,82600,82800,82600,1032
|
|
20230718,102700,26481320100,82700,82700,82800,82600,589
|
|
20230718,102600,26432611000,82600,82600,82700,82500,1607
|
|
20230718,102500,26299902400,82600,82700,82700,82500,1362
|
|
20230718,102400,26187400700,82600,82500,82700,82400,1555
|
|
20230718,102300,26059069200,82600,82700,82700,82500,912
|
|
20230718,102200,25983685600,82700,82900,83000,82700,520
|
|
20230718,102100,25940623000,82800,82500,83000,82400,1891
|
|
20230718,102000,25784508600,82500,82600,82600,82400,2374
|
|
20230718,101900,25588631500,82600,82800,82800,82600,1856
|
|
20230718,101800,25435257400,82700,82800,82900,82700,1204
|
|
20230718,101700,25335567900,82800,83000,83000,82600,1455
|
|
20230718,101600,25215167400,82800,83200,83200,82800,3438
|
|
20230718,101500,24929893800,83200,83200,83300,83200,571
|
|
20230718,101400,24882385700,83200,83200,83300,83100,370
|
|
20230718,101300,24851594900,83200,83200,83200,83100,397
|
|
20230718,101200,24818579700,83100,83200,83200,83100,320
|
|
20230718,101100,24791957800,83100,83100,83200,83100,371
|
|
20230718,101000,24761124400,83100,83400,83400,83100,920
|
|
20230718,100900,24684612000,83400,83300,83400,83200,1404
|
|
20230718,100800,24567660500,83400,83400,83500,83300,2697
|
|
20230718,100700,24342526400,83500,83300,83500,83200,3390
|
|
20230718,100600,24060080400,83300,83200,83400,83200,2238
|
|
20230718,100500,23873706400,83200,83300,83400,83200,1916
|
|
20230718,100400,23714125600,83300,83300,83400,83200,1795
|
|
20230718,100300,23564621600,83300,82800,83300,82800,957
|
|
20230718,100200,23485196000,82800,83000,83000,82600,2651
|
|
20230718,100100,23265605100,83000,82600,83000,82600,3487
|
|
20230718,100000,22976966000,82600,82500,82600,82500,356
|
|
20230718,095900,22947573300,82500,82600,82600,82500,1231
|
|
20230718,095800,22846000100,82500,82500,82700,82400,2402
|
|
20230718,095700,22647845600,82600,82700,82700,82400,2417
|
|
20230718,095600,22448361100,82300,82700,82700,82300,8653
|
|
20230718,095500,21735057200,82600,82700,82800,82600,995
|
|
20230718,095400,21652760300,82700,82800,82800,82700,2035
|
|
20230718,095300,21484372600,82700,82800,82900,82700,2682
|
|
20230718,095200,21262330200,82800,82900,83000,82600,2946
|
|
20230718,095100,21018430700,82900,82800,82900,82600,3558
|
|
20230718,095000,20723948600,82700,82900,82900,82700,1121
|
|
20230718,094900,20631136500,82900,82600,83000,82400,7456
|
|
20230718,094800,20015115900,82600,82800,82900,82600,6453
|
|
20230718,094700,19481652700,82800,83000,83000,82800,7117
|
|
20230718,094600,18891749400,82900,83200,83200,82900,4810
|
|
20230718,094500,18492452000,83200,83300,83300,83100,4539
|
|
20230718,094400,18114946400,83300,83500,83500,83200,2744
|
|
20230718,094300,17886303400,83500,83600,83600,83400,1368
|
|
20230718,094200,17772112200,83600,83400,83600,83300,1902
|
|
20230718,094100,17613425300,83400,83500,83500,83400,944
|
|
20230718,094000,17534650900,83500,83100,83500,83000,1808
|
|
20230718,093900,17384014400,83000,83100,83200,83000,6051
|
|
20230718,093800,16881599700,83100,83600,83600,83100,4153
|
|
20230718,093700,16535838400,83600,83700,83700,83500,1435
|
|
20230718,093600,16415898300,83600,83700,83700,83600,1417
|
|
20230718,093500,16297343500,83700,83600,83700,83500,1620
|
|
20230718,093400,16161833300,83600,83300,83700,83100,5163
|
|
20230718,093300,15731724600,83200,83600,83600,83200,4966
|
|
20230718,093200,15317673700,83600,83700,83800,83500,925
|
|
20230718,093100,15240309600,83700,83600,83800,83500,3265
|
|
20230718,093000,14967003000,83500,83500,83700,83300,7930
|
|
20230718,092900,14305345200,83600,83800,83900,83500,4313
|
|
20230718,092800,13944301400,83800,83800,83900,83700,1566
|
|
20230718,092700,13813071800,83800,83900,84100,83800,3340
|
|
20230718,092600,13532842300,84000,84000,84300,83900,1531
|
|
20230718,092500,13404019400,84000,83800,84000,83600,5324
|
|
20230718,092400,12958219300,83800,84200,84200,83800,8945
|
|
20230718,092300,12207359400,84200,84100,84400,84100,3910
|
|
20230718,092200,11878097600,84200,84200,84300,84100,4195
|
|
20230718,092100,11525059400,84100,84200,84200,84100,1360
|
|
20230718,092000,11410574400,84200,84200,84300,84100,4021
|
|
20230718,091900,11072110000,84200,84300,84500,84200,857
|
|
20230718,091800,10999852900,84200,84400,84400,84100,3188
|
|
20230718,091700,10731322300,84400,84300,84500,84200,2446
|
|
20230718,091600,10525005700,84400,84200,84400,84200,2783
|
|
20230718,091500,10290374800,84200,84400,84500,84100,7464
|
|
20230718,091400,9661620200,84500,84900,84900,84500,3025
|
|
20230718,091300,9405666600,84900,84800,85000,84800,2845
|
|
20230718,091200,9164186000,84800,84800,84900,84600,5268
|
|
20230718,091100,8717915700,84800,84900,84900,84700,3936
|
|
20230718,091000,8384199000,84800,84200,85000,84200,4437
|
|
20230718,090900,8008275900,84200,85000,85000,83800,18974
|
|
20230718,090800,6406929300,85100,85100,85200,85000,12867
|
|
20230718,090700,5312675800,85100,85800,85800,85100,9177
|
|
20230718,090600,4528461600,85800,85500,86100,85500,7203
|
|
20230718,090500,3910980800,85500,85800,85800,85500,3109
|
|
20230718,090400,3644668900,85800,86200,86200,85700,5565
|
|
20230718,090300,3166345200,86200,85700,86200,85600,4921
|
|
20230718,090200,2743418500,85700,85500,85700,85300,5385
|
|
20230718,090100,2283155700,85500,85400,86000,85200,5245
|
|
20230718,090000,1834047800,85300,85000,85700,85000,21558
|