635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,193100,93663692600,73300,73300,73300,73300,0
|
|
20230818,193000,93663692600,73300,73300,73300,73300,0
|
|
20230818,192900,93663692600,73300,73300,73300,73300,0
|
|
20230818,192800,93663692600,73300,73300,73300,73300,0
|
|
20230818,192700,93663692600,73300,73300,73300,73300,0
|
|
20230818,192600,93663692600,73300,73300,73300,73300,0
|
|
20230818,192500,93663692600,73300,73300,73300,73300,0
|
|
20230818,192400,93663692600,73300,73300,73300,73300,0
|
|
20230818,192300,93663692600,73300,73300,73300,73300,0
|
|
20230818,192200,93663692600,73300,73300,73300,73300,0
|
|
20230818,192100,93663692600,73300,73300,73300,73300,0
|
|
20230818,192000,93663692600,73300,73300,73300,73300,0
|
|
20230818,191900,93663692600,73300,73300,73300,73300,0
|
|
20230818,191800,93663692600,73300,73300,73300,73300,0
|
|
20230818,191700,93663692600,73300,73300,73300,73300,0
|
|
20230818,191600,93663692600,73300,73300,73300,73300,0
|
|
20230818,191500,93663692600,73300,73300,73300,73300,0
|
|
20230818,191400,93663692600,73300,73300,73300,73300,0
|
|
20230818,191300,93663692600,73300,73300,73300,73300,0
|
|
20230818,191200,93663692600,73300,73300,73300,73300,0
|
|
20230818,191100,93663692600,73300,73300,73300,73300,0
|
|
20230818,191000,93663692600,73300,73300,73300,73300,0
|
|
20230818,190900,93663692600,73300,73300,73300,73300,0
|
|
20230818,190800,93663692600,73300,73300,73300,73300,0
|
|
20230818,190700,93663692600,73300,73300,73300,73300,0
|
|
20230818,190600,93663692600,73300,73300,73300,73300,0
|
|
20230818,190500,93663692600,73300,73300,73300,73300,0
|
|
20230818,190400,93663692600,73300,73300,73300,73300,0
|
|
20230818,190300,93663692600,73300,73300,73300,73300,0
|
|
20230818,190200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,190100,93663692600,73300,73300,73300,73300,0
|
|
20230818,190000,93663692600,73300,73300,73300,73300,0
|
|
20230818,185900,93663692600,73300,73300,73300,73300,0
|
|
20230818,185800,93663692600,73300,73300,73300,73300,0
|
|
20230818,185700,93663692600,73300,73300,73300,73300,0
|
|
20230818,185600,93663692600,73300,73300,73300,73300,0
|
|
20230818,185500,93663692600,73300,73300,73300,73300,0
|
|
20230818,185400,93663692600,73300,73300,73300,73300,0
|
|
20230818,185300,93663692600,73300,73300,73300,73300,0
|
|
20230818,185200,93663692600,73300,73300,73300,73300,0
|
|
20230818,185100,93663692600,73300,73300,73300,73300,0
|
|
20230818,185000,93663692600,73300,73300,73300,73300,0
|
|
20230818,184900,93663692600,73300,73300,73300,73300,0
|
|
20230818,184800,93663692600,73300,73300,73300,73300,0
|
|
20230818,184700,93663692600,73300,73300,73300,73300,0
|
|
20230818,184600,93663692600,73300,73300,73300,73300,0
|
|
20230818,184500,93663692600,73300,73300,73300,73300,0
|
|
20230818,184400,93663692600,73300,73300,73300,73300,0
|
|
20230818,184300,93663692600,73300,73300,73300,73300,0
|
|
20230818,184200,93663692600,73300,73300,73300,73300,0
|
|
20230818,184100,93663692600,73300,73300,73300,73300,0
|
|
20230818,184000,93663692600,73300,73300,73300,73300,0
|
|
20230818,183900,93663692600,73300,73300,73300,73300,0
|
|
20230818,183800,93663692600,73300,73300,73300,73300,0
|
|
20230818,183700,93663692600,73300,73300,73300,73300,0
|
|
20230818,183600,93663692600,73300,73300,73300,73300,0
|
|
20230818,183500,93663692600,73300,73300,73300,73300,0
|
|
20230818,183400,93663692600,73300,73300,73300,73300,0
|
|
20230818,183300,93663692600,73300,73300,73300,73300,0
|
|
20230818,183200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,183100,93663692600,73300,73300,73300,73300,0
|
|
20230818,183000,93663692600,73300,73300,73300,73300,0
|
|
20230818,182900,93663692600,73300,73300,73300,73300,0
|
|
20230818,182800,93663692600,73300,73300,73300,73300,0
|
|
20230818,182700,93663692600,73300,73300,73300,73300,0
|
|
20230818,182600,93663692600,73300,73300,73300,73300,0
|
|
20230818,182500,93663692600,73300,73300,73300,73300,0
|
|
20230818,182400,93663692600,73300,73300,73300,73300,0
|
|
20230818,182300,93663692600,73300,73300,73300,73300,0
|
|
20230818,182200,93663692600,73300,73300,73300,73300,0
|
|
20230818,182100,93663692600,73300,73300,73300,73300,0
|
|
20230818,182000,93663692600,73300,73300,73300,73300,0
|
|
20230818,181900,93663692600,73300,73300,73300,73300,0
|
|
20230818,181800,93663692600,73300,73300,73300,73300,0
|
|
20230818,181700,93663692600,73300,73300,73300,73300,0
|
|
20230818,181600,93663692600,73300,73300,73300,73300,0
|
|
20230818,181500,93663692600,73300,73300,73300,73300,0
|
|
20230818,181400,93663692600,73300,73300,73300,73300,0
|
|
20230818,181300,93663692600,73300,73300,73300,73300,0
|
|
20230818,181200,93663692600,73300,73300,73300,73300,0
|
|
20230818,181100,93663692600,73300,73300,73300,73300,0
|
|
20230818,181000,93663692600,73300,73300,73300,73300,0
|
|
20230818,180900,93663692600,73300,73300,73300,73300,0
|
|
20230818,180800,93663692600,73300,73300,73300,73300,0
|
|
20230818,180700,93663692600,73300,73300,73300,73300,0
|
|
20230818,180600,93663692600,73300,73300,73300,73300,0
|
|
20230818,180500,93663692600,73300,73300,73300,73300,0
|
|
20230818,180400,93663692600,73300,73300,73300,73300,0
|
|
20230818,180300,93663692600,73300,73300,73300,73300,0
|
|
20230818,180200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,180100,93663692600,73300,73300,73300,73300,0
|
|
20230818,180000,93663692600,73300,73300,73300,73300,0
|
|
20230818,175900,93663692600,73300,73300,73300,73300,0
|
|
20230818,175800,93663692600,73300,73300,73300,73300,0
|
|
20230818,175700,93663692600,73300,73300,73300,73300,0
|
|
20230818,175600,93663692600,73300,73300,73300,73300,0
|
|
20230818,175500,93663692600,73300,73300,73300,73300,0
|
|
20230818,175400,93663692600,73300,73300,73300,73300,0
|
|
20230818,175300,93663692600,73300,73300,73300,73300,0
|
|
20230818,175200,93663692600,73300,73300,73300,73300,0
|
|
20230818,175100,93663692600,73300,73300,73300,73300,0
|
|
20230818,175000,93663692600,73300,73300,73300,73300,0
|
|
20230818,174900,93663692600,73300,73300,73300,73300,0
|
|
20230818,174800,93663692600,73300,73300,73300,73300,0
|
|
20230818,174700,93663692600,73300,73300,73300,73300,0
|
|
20230818,174600,93663692600,73300,73300,73300,73300,0
|
|
20230818,174500,93663692600,73300,73300,73300,73300,0
|
|
20230818,174400,93663692600,73300,73300,73300,73300,0
|
|
20230818,174300,93663692600,73300,73300,73300,73300,0
|
|
20230818,174200,93663692600,73300,73300,73300,73300,0
|
|
20230818,174100,93663692600,73300,73300,73300,73300,0
|
|
20230818,174000,93663692600,73300,73300,73300,73300,0
|
|
20230818,173900,93663692600,73300,73300,73300,73300,0
|
|
20230818,173800,93663692600,73300,73300,73300,73300,0
|
|
20230818,173700,93663692600,73300,73300,73300,73300,0
|
|
20230818,173600,93663692600,73300,73300,73300,73300,0
|
|
20230818,173500,93663692600,73300,73300,73300,73300,0
|
|
20230818,173400,93663692600,73300,73300,73300,73300,0
|
|
20230818,173300,93663692600,73300,73300,73300,73300,0
|
|
20230818,173200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,173100,93663692600,73300,73300,73300,73300,0
|
|
20230818,173000,93663692600,73300,73300,73300,73300,0
|
|
20230818,172900,93663692600,73300,73300,73300,73300,0
|
|
20230818,172800,93663692600,73300,73300,73300,73300,0
|
|
20230818,172700,93663692600,73300,73300,73300,73300,0
|
|
20230818,172600,93663692600,73300,73300,73300,73300,0
|
|
20230818,172500,93663692600,73300,73300,73300,73300,0
|
|
20230818,172400,93663692600,73300,73300,73300,73300,0
|
|
20230818,172300,93663692600,73300,73300,73300,73300,0
|
|
20230818,172200,93663692600,73300,73300,73300,73300,0
|
|
20230818,172100,93663692600,73300,73300,73300,73300,0
|
|
20230818,172000,93663692600,73300,73300,73300,73300,0
|
|
20230818,171900,93663692600,73300,73300,73300,73300,0
|
|
20230818,171800,93663692600,73300,73300,73300,73300,0
|
|
20230818,171700,93663692600,73300,73300,73300,73300,0
|
|
20230818,171600,93663692600,73300,73300,73300,73300,0
|
|
20230818,171500,93663692600,73300,73300,73300,73300,0
|
|
20230818,171400,93663692600,73300,73300,73300,73300,0
|
|
20230818,171300,93663692600,73300,73300,73300,73300,0
|
|
20230818,171200,93663692600,73300,73300,73300,73300,0
|
|
20230818,171100,93663692600,73300,73300,73300,73300,0
|
|
20230818,171000,93663692600,73300,73300,73300,73300,0
|
|
20230818,170900,93663692600,73300,73300,73300,73300,0
|
|
20230818,170800,93663692600,73300,73300,73300,73300,0
|
|
20230818,170700,93663692600,73300,73300,73300,73300,0
|
|
20230818,170600,93663692600,73300,73300,73300,73300,0
|
|
20230818,170500,93663692600,73300,73300,73300,73300,0
|
|
20230818,170400,93663692600,73300,73300,73300,73300,0
|
|
20230818,170300,93663692600,73300,73300,73300,73300,0
|
|
20230818,170200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,170100,93663692600,73300,73300,73300,73300,0
|
|
20230818,170000,93663692600,73300,73300,73300,73300,0
|
|
20230818,165900,93663692600,73300,73300,73300,73300,0
|
|
20230818,165800,93663692600,73300,73300,73300,73300,0
|
|
20230818,165700,93663692600,73300,73300,73300,73300,0
|
|
20230818,165600,93663692600,73300,73300,73300,73300,0
|
|
20230818,165500,93663692600,73300,73300,73300,73300,0
|
|
20230818,165400,93663692600,73300,73300,73300,73300,0
|
|
20230818,165300,93663692600,73300,73300,73300,73300,0
|
|
20230818,165200,93663692600,73300,73300,73300,73300,0
|
|
20230818,165100,93663692600,73300,73300,73300,73300,0
|
|
20230818,165000,93663692600,73300,73300,73300,73300,0
|
|
20230818,164900,93663692600,73300,73300,73300,73300,0
|
|
20230818,164800,93663692600,73300,73300,73300,73300,0
|
|
20230818,164700,93663692600,73300,73300,73300,73300,0
|
|
20230818,164600,93663692600,73300,73300,73300,73300,0
|
|
20230818,164500,93663692600,73300,73300,73300,73300,0
|
|
20230818,164400,93663692600,73300,73300,73300,73300,0
|
|
20230818,164300,93663692600,73300,73300,73300,73300,0
|
|
20230818,164200,93663692600,73300,73300,73300,73300,0
|
|
20230818,164100,93663692600,73300,73300,73300,73300,0
|
|
20230818,164000,93663692600,73300,73300,73300,73300,0
|
|
20230818,163900,93663692600,73300,73300,73300,73300,0
|
|
20230818,163800,93663692600,73300,73300,73300,73300,0
|
|
20230818,163700,93663692600,73300,73300,73300,73300,0
|
|
20230818,163600,93663692600,73300,73300,73300,73300,0
|
|
20230818,163500,93663692600,73300,73300,73300,73300,0
|
|
20230818,163400,93663692600,73300,73300,73300,73300,0
|
|
20230818,163300,93663692600,73300,73300,73300,73300,0
|
|
20230818,163200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,163100,93663692600,73300,73300,73300,73300,0
|
|
20230818,163000,93663692600,73300,73300,73300,73300,0
|
|
20230818,162900,93663692600,73300,73300,73300,73300,0
|
|
20230818,162800,93663692600,73300,73300,73300,73300,0
|
|
20230818,162700,93663692600,73300,73300,73300,73300,0
|
|
20230818,162600,93663692600,73300,73300,73300,73300,0
|
|
20230818,162500,93663692600,73300,73300,73300,73300,0
|
|
20230818,162400,93663692600,73300,73300,73300,73300,0
|
|
20230818,162300,93663692600,73300,73300,73300,73300,0
|
|
20230818,162200,93663692600,73300,73300,73300,73300,0
|
|
20230818,162100,93663692600,73300,73300,73300,73300,0
|
|
20230818,162000,93663692600,73300,73300,73300,73300,0
|
|
20230818,161900,93663692600,73300,73300,73300,73300,0
|
|
20230818,161800,93663692600,73300,73300,73300,73300,0
|
|
20230818,161700,93663692600,73300,73300,73300,73300,0
|
|
20230818,161600,93663692600,73300,73300,73300,73300,0
|
|
20230818,161500,93663692600,73300,73300,73300,73300,0
|
|
20230818,161400,93663692600,73300,73300,73300,73300,0
|
|
20230818,161300,93663692600,73300,73300,73300,73300,0
|
|
20230818,161200,93663692600,73300,73300,73300,73300,0
|
|
20230818,161100,93663692600,73300,73300,73300,73300,0
|
|
20230818,161000,93663692600,73300,73300,73300,73300,0
|
|
20230818,160900,93663692600,73300,73300,73300,73300,0
|
|
20230818,160800,93663692600,73300,73300,73300,73300,0
|
|
20230818,160700,93663692600,73300,73300,73300,73300,0
|
|
20230818,160600,93663692600,73300,73300,73300,73300,0
|
|
20230818,160500,93663692600,73300,73300,73300,73300,0
|
|
20230818,160400,93663692600,73300,73300,73300,73300,0
|
|
20230818,160300,93663692600,73300,73300,73300,73300,0
|
|
20230818,160200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,160100,93663692600,73300,73300,73300,73300,0
|
|
20230818,160000,93663692600,73300,73300,73300,73300,0
|
|
20230818,155900,93663692600,73300,73300,73300,73300,0
|
|
20230818,155800,93663692600,73300,73300,73300,73300,0
|
|
20230818,155700,93663692600,73300,73300,73300,73300,0
|
|
20230818,155600,93663692600,73300,73300,73300,73300,0
|
|
20230818,155500,93663692600,73300,73300,73300,73300,0
|
|
20230818,155400,93663692600,73300,73300,73300,73300,0
|
|
20230818,155300,93663692600,73300,73300,73300,73300,0
|
|
20230818,155200,93663692600,73300,73300,73300,73300,0
|
|
20230818,155100,93663692600,73300,73300,73300,73300,0
|
|
20230818,155000,93663692600,73300,73300,73300,73300,0
|
|
20230818,154900,93663692600,73300,73300,73300,73300,0
|
|
20230818,154800,93663692600,73300,73300,73300,73300,0
|
|
20230818,154700,93663692600,73300,73300,73300,73300,0
|
|
20230818,154600,93663692600,73300,73300,73300,73300,0
|
|
20230818,154500,93663692600,73300,73300,73300,73300,0
|
|
20230818,154400,93663692600,73300,73300,73300,73300,0
|
|
20230818,154300,93663692600,73300,73300,73300,73300,0
|
|
20230818,154200,93663692600,73300,73300,73300,73300,0
|
|
20230818,154100,93663692600,73300,73300,73300,73300,0
|
|
20230818,154000,93663692600,73300,73300,73300,73300,0
|
|
20230818,153900,93663692600,73300,73300,73300,73300,0
|
|
20230818,153800,93663692600,73300,73300,73300,73300,0
|
|
20230818,153700,93663692600,73300,73300,73300,73300,0
|
|
20230818,153600,93663692600,73300,73300,73300,73300,0
|
|
20230818,153500,93663692600,73300,73300,73300,73300,0
|
|
20230818,153400,93663692600,73300,73300,73300,73300,0
|
|
20230818,153300,93663692600,73300,73300,73300,73300,0
|
|
20230818,153200,93663692600,73300,73300,73300,73300,23971
|
|
20230818,153100,93663692600,73300,73300,73300,73300,0
|
|
20230818,153000,93663692600,73300,73300,73300,73300,23971
|
|
20230818,152900,91906618300,73500,73500,73500,73500,0
|
|
20230818,152800,91906618300,73500,73500,73500,73500,0
|
|
20230818,152700,91906618300,73500,73500,73500,73500,0
|
|
20230818,152600,91906618300,73500,73500,73500,73500,0
|
|
20230818,152500,91906618300,73500,73500,73500,73500,0
|
|
20230818,152400,91906618300,73500,73500,73500,73500,0
|
|
20230818,152300,91906618300,73500,73500,73500,73500,0
|
|
20230818,152200,91906618300,73500,73500,73500,73500,0
|
|
20230818,152100,91906618300,73500,73500,73500,73500,0
|
|
20230818,152000,91906618300,73500,73500,73500,73500,0
|
|
20230818,151900,91906618300,73500,73500,73600,73400,2119
|
|
20230818,151800,91750895300,73500,73600,73600,73500,2779
|
|
20230818,151700,91546620800,73500,73500,73600,73400,3760
|
|
20230818,151600,91270076900,73400,73500,73500,73400,3854
|
|
20230818,151500,90987189300,73400,73400,73400,73300,567
|
|
20230818,151400,90945573400,73400,73500,73500,73400,1331
|
|
20230818,151300,90847857500,73500,73400,73500,73300,1384
|
|
20230818,151200,90746247700,73300,73400,73400,73300,3742
|
|
20230818,151100,90471920100,73400,73400,73500,73400,4790
|
|
20230818,151000,90120323300,73400,73500,73500,73400,548
|
|
20230818,150900,90080050600,73400,73400,73500,73400,1324
|
|
20230818,150800,89982741200,73400,73500,73600,73400,968
|
|
20230818,150700,89911609300,73600,73500,73700,73400,5270
|
|
20230818,150600,89524526300,73500,73500,73500,73400,1949
|
|
20230818,150500,89381344200,73500,73600,73600,73400,1422
|
|
20230818,150400,89276820500,73700,73700,73700,73600,1282
|
|
20230818,150300,89182445200,73700,73500,73700,73500,1167
|
|
20230818,150200,89096542500,73500,73400,73500,73400,2083
|
|
20230818,150100,88943485700,73400,73500,73500,73400,498
|
|
20230818,150000,88906923500,73500,73300,73500,73300,1459
|
|
20230818,145900,88799838100,73300,73300,73400,73300,411
|
|
20230818,145800,88769676600,73300,73300,73400,73300,239
|
|
20230818,145700,88752156600,73400,73400,73400,73300,799
|
|
20230818,145600,88693546000,73400,73400,73500,73400,488
|
|
20230818,145500,88657717200,73400,73300,73500,73300,960
|
|
20230818,145400,88587283500,73300,73400,73400,73300,1049
|
|
20230818,145300,88510336100,73400,73400,73500,73400,1128
|
|
20230818,145200,88427534500,73500,73500,73500,73400,406
|
|
20230818,145100,88397709400,73500,73500,73500,73400,757
|
|
20230818,145000,88342070100,73500,73600,73600,73500,664
|
|
20230818,144900,88293264000,73600,73600,73600,73500,1786
|
|
20230818,144800,88161933500,73500,73600,73600,73500,796
|
|
20230818,144700,88103382800,73600,73500,73600,73500,486
|
|
20230818,144600,88067658600,73500,73500,73600,73500,157
|
|
20230818,144500,88056119000,73600,73500,73600,73400,539
|
|
20230818,144400,88016502400,73500,73500,73600,73500,687
|
|
20230818,144300,87965986500,73500,73500,73600,73500,297
|
|
20230818,144200,87944130800,73500,73500,73600,73500,444
|
|
20230818,144100,87911496100,73600,73500,73600,73500,160
|
|
20230818,144000,87899725300,73500,73600,73600,73500,1122
|
|
20230818,143900,87817243000,73700,73600,73700,73500,1055
|
|
20230818,143800,87739583200,73700,73600,73700,73600,546
|
|
20230818,143700,87699358200,73600,73500,73600,73500,1644
|
|
20230818,143600,87578363400,73500,73500,73700,73400,942
|
|
20230818,143500,87509098700,73500,73200,73500,73200,1265
|
|
20230818,143400,87416298000,73200,73300,73300,73200,632
|
|
20230818,143300,87369999000,73200,73300,73300,73200,512
|
|
20230818,143200,87332481700,73300,73300,73300,73200,1442
|
|
20230818,143100,87226829100,73300,73300,73300,73200,190
|
|
20230818,143000,87212919300,73300,73300,73300,73200,1680
|
|
20230818,142900,87089857800,73300,73400,73400,73300,497
|
|
20230818,142800,87053419300,73400,73500,73500,73400,1091
|
|
20230818,142700,86973318700,73500,73500,73500,73400,437
|
|
20230818,142600,86941209800,73500,73600,73600,73400,1677
|
|
20230818,142500,86817959500,73600,73500,73600,73500,107
|
|
20230818,142400,86810091800,73500,73500,73700,73500,557
|
|
20230818,142300,86769114500,73500,73600,73600,73500,572
|
|
20230818,142200,86727068800,73600,73500,73600,73500,760
|
|
20230818,142100,86671181300,73600,73600,73600,73500,1230
|
|
20230818,142000,86580704800,73600,73400,73600,73300,3083
|
|
20230818,141900,86354121600,73400,73400,73400,73300,1479
|
|
20230818,141800,86245680400,73400,73500,73500,73400,1351
|
|
20230818,141700,86146505800,73400,73400,73500,73400,568
|
|
20230818,141600,86104807800,73400,73500,73500,73400,985
|
|
20230818,141500,86032430900,73500,73700,73700,73500,1612
|
|
20230818,141400,85913797100,73700,73900,73900,73700,1981
|
|
20230818,141300,85767601900,73900,73800,73900,73800,532
|
|
20230818,141200,85728330600,73800,73900,73900,73800,1222
|
|
20230818,141100,85638122800,73800,73900,73900,73800,549
|
|
20230818,141000,85597571400,73900,74000,74000,73800,524
|
|
20230818,140900,85558864900,74000,73900,74000,73900,1081
|
|
20230818,140800,85478935000,73900,73700,74000,73600,3315
|
|
20230818,140700,85234264000,73700,73500,73700,73500,1910
|
|
20230818,140600,85093563500,73400,73500,73600,73400,1402
|
|
20230818,140500,84990483300,73500,73600,73700,73500,305
|
|
20230818,140400,84968037900,73600,73500,73600,73500,247
|
|
20230818,140300,84949869300,73700,73600,73700,73500,1320
|
|
20230818,140200,84852777000,73700,73700,73700,73600,718
|
|
20230818,140100,84799885800,73700,73800,73800,73600,856
|
|
20230818,140000,84736795200,73800,73700,73800,73700,525
|
|
20230818,135900,84698074000,73700,73700,73800,73700,544
|
|
20230818,135800,84657968500,73800,73800,73800,73700,168
|
|
20230818,135700,84645584500,73800,73800,73800,73700,862
|
|
20230818,135600,84582023800,73700,73700,73800,73700,388
|
|
20230818,135500,84553419800,73700,73600,73700,73600,979
|
|
20230818,135400,84481278600,73700,73600,73700,73600,259
|
|
20230818,135300,84462208100,73600,73700,73700,73600,309
|
|
20230818,135200,84439445100,73700,73500,73700,73400,1083
|
|
20230818,135100,84359887100,73400,73700,73700,73400,1976
|
|
20230818,135000,84214560000,73700,73700,73800,73600,280
|
|
20230818,134900,84193924700,73700,73600,73800,73600,2056
|
|
20230818,134800,84042334100,73600,73700,73700,73600,437
|
|
20230818,134700,84010152400,73700,73500,73700,73500,947
|
|
20230818,134600,83940494400,73500,73600,73700,73500,294
|
|
20230818,134500,83918843500,73600,73500,73600,73400,695
|
|
20230818,134400,83867710000,73600,73400,73600,73400,926
|
|
20230818,134300,83799636100,73400,73500,73600,73400,621
|
|
20230818,134200,83754013300,73600,73400,73600,73400,563
|
|
20230818,134100,83712656800,73500,73400,73500,73400,418
|
|
20230818,134000,83681966200,73400,73500,73500,73400,1213
|
|
20230818,133900,83592876300,73400,73600,73700,73400,2020
|
|
20230818,133800,83444335500,73600,73700,73800,73600,514
|
|
20230818,133700,83406448600,73700,73600,73800,73600,537
|
|
20230818,133600,83366886100,73600,73700,73700,73600,395
|
|
20230818,133500,83337792400,73600,73600,73700,73600,950
|
|
20230818,133400,83267812500,73700,73600,73700,73600,501
|
|
20230818,133300,83230915400,73600,73600,73600,73400,1089
|
|
20230818,133200,83150798800,73500,73300,73500,73200,1636
|
|
20230818,133100,83030785400,73200,73200,73300,73200,708
|
|
20230818,133000,82978956200,73200,73100,73300,73100,1000
|
|
20230818,132900,82905768000,73100,73200,73200,73100,1557
|
|
20230818,132800,82791807300,73200,73200,73300,73100,3322
|
|
20230818,132700,82548636300,73300,73200,73300,73200,1100
|
|
20230818,132600,82468109500,73300,73200,73400,73200,1239
|
|
20230818,132500,82377303000,73200,73200,73300,73200,805
|
|
20230818,132400,82318369200,73300,73200,73300,73200,548
|
|
20230818,132300,82278222300,73200,73300,73300,73200,666
|
|
20230818,132200,82229454400,73200,73300,73300,73200,1356
|
|
20230818,132100,82130089400,73300,73300,73400,73300,1791
|
|
20230818,132000,81998806900,73300,73400,73500,73300,3094
|
|
20230818,131900,81771746700,73400,73400,73500,73400,700
|
|
20230818,131800,81720351800,73400,73400,73500,73400,1798
|
|
20230818,131700,81588211500,73400,73400,73500,73400,879
|
|
20230818,131600,81523683300,73500,73500,73500,73400,751
|
|
20230818,131500,81468517900,73500,73500,73600,73500,1390
|
|
20230818,131400,81366352200,73500,73500,73600,73500,873
|
|
20230818,131300,81302181700,73500,73600,73600,73400,3251
|
|
20230818,131200,81063160000,73500,73500,73600,73500,318
|
|
20230818,131100,81039786700,73600,73500,73600,73500,840
|
|
20230818,131000,80978041000,73500,73600,73600,73500,759
|
|
20230818,130900,80922240100,73600,73500,73600,73500,597
|
|
20230818,130800,80878342800,73600,73600,73600,73500,503
|
|
20230818,130700,80841326800,73600,73600,73600,73500,370
|
|
20230818,130600,80814096400,73600,73600,73600,73500,983
|
|
20230818,130500,80741749500,73600,73600,73700,73600,333
|
|
20230818,130400,80717236300,73700,73600,73700,73500,503
|
|
20230818,130300,80680226300,73600,73600,73600,73500,1205
|
|
20230818,130200,80591622900,73600,73600,73600,73600,457
|
|
20230818,130100,80557987700,73600,73600,73700,73600,73
|
|
20230818,130000,80552612700,73700,73600,73700,73500,188
|
|
20230818,125900,80538774800,73600,73600,73700,73500,1416
|
|
20230818,125800,80434601000,73600,73700,73800,73600,2446
|
|
20230818,125700,80254451300,73700,73800,73800,73700,120
|
|
20230818,125600,80245605100,73800,73800,73800,73700,104
|
|
20230818,125500,80237936500,73700,73800,73800,73700,165
|
|
20230818,125400,80225768500,73800,73700,73800,73700,797
|
|
20230818,125300,80166971600,73600,73700,73700,73600,820
|
|
20230818,125200,80106586500,73700,73600,73700,73600,334
|
|
20230818,125100,80081995700,73600,73600,73700,73600,192
|
|
20230818,125000,80067860300,73600,73600,73700,73600,471
|
|
20230818,124900,80033194400,73600,73600,73700,73600,1174
|
|
20230818,124800,79946787700,73600,73600,73700,73600,1666
|
|
20230818,124700,79824166400,73600,73600,73700,73600,1597
|
|
20230818,124600,79706626500,73700,73700,73700,73600,352
|
|
20230818,124500,79680693600,73700,73700,73700,73600,830
|
|
20230818,124400,79619556800,73800,73700,73800,73600,537
|
|
20230818,124300,79579983000,73700,73700,73800,73700,333
|
|
20230818,124200,79555440800,73700,73700,73800,73700,1433
|
|
20230818,124100,79449823900,73800,73800,73800,73700,347
|
|
20230818,124000,79424237500,73800,73700,73900,73700,1113
|
|
20230818,123900,79342093100,73800,73800,73800,73700,533
|
|
20230818,123800,79302775200,73800,73700,73800,73700,887
|
|
20230818,123700,79237332400,73700,73800,73800,73700,571
|
|
20230818,123600,79195235900,73700,73800,73900,73700,671
|
|
20230818,123500,79145726800,73900,73800,73900,73800,239
|
|
20230818,123400,79128085800,73900,73800,73900,73800,440
|
|
20230818,123300,79095603600,73800,73800,73800,73800,750
|
|
20230818,123200,79040253600,73800,73800,73800,73800,871
|
|
20230818,123100,78975973800,73800,73900,73900,73800,933
|
|
20230818,123000,78907114600,73800,73800,73900,73800,563
|
|
20230818,122900,78865557300,73900,73900,73900,73800,282
|
|
20230818,122800,78844728000,73900,73900,73900,73800,830
|
|
20230818,122700,78783399900,73900,73800,73900,73800,436
|
|
20230818,122600,78751190300,73800,73900,73900,73800,976
|
|
20230818,122500,78679065600,73900,74000,74000,73900,1063
|
|
20230818,122400,78600508800,73900,73900,74000,73900,1473
|
|
20230818,122300,78491643900,74000,74000,74000,73900,534
|
|
20230818,122200,78452179800,73900,74000,74100,73900,1192
|
|
20230818,122100,78363978400,74000,74000,74100,74000,179
|
|
20230818,122000,78350732200,74000,74000,74000,74000,433
|
|
20230818,121900,78318690200,74000,74000,74100,74000,1525
|
|
20230818,121800,78205839900,74000,74000,74100,74000,191
|
|
20230818,121700,78191705800,74000,74000,74100,74000,538
|
|
20230818,121600,78151893700,74000,74000,74100,73900,496
|
|
20230818,121500,78115189700,74000,74000,74100,74000,1407
|
|
20230818,121400,78011070300,74100,74200,74200,74100,2786
|
|
20230818,121300,77804550700,74200,74300,74400,74200,664
|
|
20230818,121200,77755218500,74400,74300,74400,74300,237
|
|
20230818,121100,77737591400,74300,74300,74400,74300,267
|
|
20230818,121000,77717734500,74300,74200,74400,74200,687
|
|
20230818,120900,77666694600,74200,74300,74300,74200,839
|
|
20230818,120800,77604388200,74300,74300,74300,74200,233
|
|
20230818,120700,77587083400,74300,74300,74400,74200,581
|
|
20230818,120600,77543942400,74300,74200,74300,74200,259
|
|
20230818,120500,77524722000,74300,74100,74300,74100,478
|
|
20230818,120400,77489263100,74200,74200,74200,74100,230
|
|
20230818,120300,77472216600,74100,74000,74100,74000,619
|
|
20230818,120200,77426367700,74100,74000,74100,74000,487
|
|
20230818,120100,77390305700,74000,74000,74000,73900,1391
|
|
20230818,120000,77287379800,74000,74000,74100,73900,2047
|
|
20230818,115900,77135908600,74100,74100,74100,74000,670
|
|
20230818,115800,77086321500,74100,74100,74200,74000,216
|
|
20230818,115700,77070326900,74100,74100,74100,74000,965
|
|
20230818,115600,76998878700,74100,74100,74100,74000,730
|
|
20230818,115500,76944841200,74000,74000,74100,74000,710
|
|
20230818,115400,76892299800,74100,74100,74100,74000,1711
|
|
20230818,115300,76765589200,74100,74200,74300,74100,787
|
|
20230818,115200,76707228000,74200,74200,74300,74200,176
|
|
20230818,115100,76694168300,74300,74200,74300,74200,228
|
|
20230818,115000,76677231400,74300,74200,74300,74200,590
|
|
20230818,114900,76633416000,74200,74200,74300,74200,237
|
|
20230818,114800,76615829900,74300,74200,74300,74200,193
|
|
20230818,114700,76601506400,74200,74200,74300,74200,112
|
|
20230818,114600,76593190100,74200,74200,74300,74200,173
|
|
20230818,114500,76580353300,74200,74200,74200,74200,472
|
|
20230818,114400,76545330900,74200,74200,74300,74100,181
|
|
20230818,114300,76531905500,74100,74100,74200,74100,251
|
|
20230818,114200,76513299700,74200,74200,74300,74100,779
|
|
20230818,114100,76455523400,74200,74200,74300,74200,210
|
|
20230818,114000,76439937100,74200,74200,74300,74100,576
|
|
20230818,113900,76397186800,74200,74100,74200,74100,857
|
|
20230818,113800,76333629200,74100,74100,74200,74100,1187
|
|
20230818,113700,76245660600,74100,74200,74200,74100,281
|
|
20230818,113600,76224831100,74200,74300,74300,74100,2438
|
|
20230818,113500,76043913700,74200,74200,74300,74200,520
|
|
20230818,113400,76005294200,74200,74300,74300,74200,557
|
|
20230818,113300,75963911000,74300,74300,74400,74300,291
|
|
20230818,113200,75942288500,74300,74400,74400,74300,252
|
|
20230818,113100,75923562000,74300,74100,74400,74100,2926
|
|
20230818,113000,75706341500,74200,74200,74200,74100,718
|
|
20230818,112900,75653074100,74200,74300,74300,74200,991
|
|
20230818,112800,75579538300,74200,74200,74300,74200,640
|
|
20230818,112700,75532030200,74300,74300,74400,74200,1736
|
|
20230818,112600,75403082100,74400,74300,74400,74300,380
|
|
20230818,112500,75374839700,74300,74300,74400,74300,208
|
|
20230818,112400,75359379500,74300,74400,74400,74300,360
|
|
20230818,112300,75332612900,74300,74400,74500,74300,1207
|
|
20230818,112200,75242832800,74500,74500,74600,74400,837
|
|
20230818,112100,75180480100,74500,74500,74600,74500,712
|
|
20230818,112000,75127406400,74600,74700,74700,74500,1309
|
|
20230818,111900,75029756600,74600,74700,74700,74600,707
|
|
20230818,111800,74976961500,74800,74700,74800,74600,1325
|
|
20230818,111700,74878003700,74600,74700,74800,74600,945
|
|
20230818,111600,74807338200,74700,74600,74800,74600,606
|
|
20230818,111500,74762069200,74600,74700,74800,74600,408
|
|
20230818,111400,74731593700,74700,74700,74700,74600,721
|
|
20230818,111300,74677775900,74600,74900,74900,74500,5913
|
|
20230818,111200,74235900500,74900,74900,75000,74800,1463
|
|
20230818,111100,74126340800,74900,74700,74900,74600,1885
|
|
20230818,111000,73985387800,74700,74600,74700,74600,833
|
|
20230818,110900,73923208100,74700,74600,74700,74500,1768
|
|
20230818,110800,73791290800,74600,74700,74700,74500,2536
|
|
20230818,110700,73602056500,74600,74400,74600,74300,1384
|
|
20230818,110600,73498989700,74300,74200,74400,74100,839
|
|
20230818,110500,73436676300,74200,74200,74200,74100,1197
|
|
20230818,110400,73347865200,74200,74100,74200,74100,610
|
|
20230818,110300,73302623400,74200,74300,74300,74100,2129
|
|
20230818,110200,73144523600,74300,74200,74300,74200,543
|
|
20230818,110100,73104219900,74200,74000,74300,74000,2709
|
|
20230818,110000,72903257300,74000,73600,74000,73500,6772
|
|
20230818,105900,72403436500,73500,73600,73700,73500,1072
|
|
20230818,105800,72324556700,73600,73700,73700,73600,2870
|
|
20230818,105700,72113297400,73600,73700,73700,73600,1618
|
|
20230818,105600,71994078400,73700,73800,73800,73700,830
|
|
20230818,105500,71932899600,73800,73700,73800,73600,1230
|
|
20230818,105400,71842253800,73700,73700,73700,73600,1239
|
|
20230818,105300,71750977500,73600,73600,73700,73600,954
|
|
20230818,105200,71680718500,73600,73600,73700,73500,1001
|
|
20230818,105100,71607060400,73500,73500,73600,73400,1640
|
|
20230818,105000,71486501200,73500,73500,73500,73400,1289
|
|
20230818,104900,71391799300,73500,73400,73500,73400,1849
|
|
20230818,104800,71256051000,73400,73700,73700,73400,5737
|
|
20230818,104700,70834339500,73700,73800,73900,73700,3202
|
|
20230818,104600,70598148500,73800,73800,73900,73700,741
|
|
20230818,104500,70543469100,73900,73900,73900,73700,593
|
|
20230818,104400,70499701300,73800,73900,73900,73700,2157
|
|
20230818,104300,70340494700,73900,73900,74000,73700,3014
|
|
20230818,104200,70117883000,73900,73800,74000,73700,3101
|
|
20230818,104100,69888898700,73800,73800,73800,73700,1536
|
|
20230818,104000,69775622200,73800,73600,73800,73500,1785
|
|
20230818,103900,69644058000,73500,73300,73600,73300,2471
|
|
20230818,103800,69462497000,73400,73200,73400,73200,1799
|
|
20230818,103700,69330516800,73300,73500,73600,73000,5253
|
|
20230818,103600,68945433700,73400,73300,73500,73300,1404
|
|
20230818,103500,68842411200,73300,73100,73400,72900,5006
|
|
20230818,103400,68476559100,73100,73200,73400,73000,7432
|
|
20230818,103300,67933028400,73200,73600,73700,73100,8986
|
|
20230818,103200,67273705700,73600,73900,73900,73600,3399
|
|
20230818,103100,67023043000,73900,73800,73900,73600,4492
|
|
20230818,103000,66692019000,73800,73800,73900,73700,2770
|
|
20230818,102900,66487493700,73800,73600,73900,73600,3575
|
|
20230818,102800,66223916000,73500,74200,74200,73400,14880
|
|
20230818,102700,65125896800,74100,74200,74400,74100,4510
|
|
20230818,102600,64791184700,74400,74400,74500,74100,8314
|
|
20230818,102500,64173956600,74500,74600,75000,74400,4472
|
|
20230818,102400,63840431100,74500,75000,75100,74400,13020
|
|
20230818,102300,62867601100,75000,75400,75400,75000,7635
|
|
20230818,102200,62293681100,75300,75400,75400,75300,1036
|
|
20230818,102100,62215626300,75400,75500,75500,75400,959
|
|
20230818,102000,62143295700,75500,75500,75600,75400,1788
|
|
20230818,101900,62008370600,75400,75400,75500,75400,1644
|
|
20230818,101800,61884266400,75500,75400,75500,75400,645
|
|
20230818,101700,61835600600,75400,75500,75500,75400,1260
|
|
20230818,101600,61740559300,75400,75400,75500,75300,1788
|
|
20230818,101500,61605715900,75500,75600,75600,75400,2444
|
|
20230818,101400,61421156600,75500,75500,75600,75500,520
|
|
20230818,101300,61381876400,75500,75500,75600,75400,2243
|
|
20230818,101200,61212391700,75500,75800,75900,75400,2716
|
|
20230818,101100,61006951100,75800,75700,75900,75600,2599
|
|
20230818,101000,60810072600,75600,75200,75700,75200,3826
|
|
20230818,100900,60521585000,75200,75100,75300,75000,9053
|
|
20230818,100800,59841242700,75100,75300,75300,75100,7675
|
|
20230818,100700,59264395900,75300,75600,75600,75200,6835
|
|
20230818,100600,58749225100,75600,75700,75800,75600,4390
|
|
20230818,100500,58417077200,75700,75500,75700,75400,1215
|
|
20230818,100400,58325282600,75500,75400,75600,75400,2759
|
|
20230818,100300,58117210900,75700,76000,76000,75400,10056
|
|
20230818,100200,57356431500,76000,76000,76200,75900,4345
|
|
20230818,100100,57025819300,76100,76000,76100,75800,3298
|
|
20230818,100000,56775338900,76000,75700,76000,75600,4700
|
|
20230818,095900,56419262200,75600,75900,76000,75600,8274
|
|
20230818,095800,55792441500,76000,75900,76100,75900,3487
|
|
20230818,095700,55527478700,76000,76200,76200,76000,3661
|
|
20230818,095600,55249019900,76200,76300,76300,76200,760
|
|
20230818,095500,55191083900,76300,76500,76600,76000,4281
|
|
20230818,095400,54864684300,76400,76600,76700,76300,1932
|
|
20230818,095300,54716902400,76600,76500,76800,76500,1125
|
|
20230818,095200,54630715600,76500,76300,76500,75900,10439
|
|
20230818,095100,53834611600,76400,76300,76500,75800,10840
|
|
20230818,095000,53009323900,76200,76700,76800,76100,11446
|
|
20230818,094900,52134954100,76700,77100,77100,76600,14348
|
|
20230818,094800,51032227200,77100,77500,77600,77000,4820
|
|
20230818,094700,50659737900,77600,77400,77600,77400,2606
|
|
20230818,094600,50457650200,77500,77600,77800,77500,2269
|
|
20230818,094500,50281527800,77600,77500,77600,77500,1595
|
|
20230818,094400,50157818400,77500,77700,77800,77500,2215
|
|
20230818,094300,49985926900,77800,77900,78000,77700,3380
|
|
20230818,094200,49722977300,78000,77900,78000,77800,2722
|
|
20230818,094100,49510957800,77800,77800,77900,77800,2703
|
|
20230818,094000,49300459400,77800,77900,77900,77700,3519
|
|
20230818,093900,49026654900,77900,77300,78000,77300,4867
|
|
20230818,093800,48648995200,77300,76900,77300,76900,5634
|
|
20230818,093700,48215080500,76900,77100,77100,76800,7352
|
|
20230818,093600,47649678000,77100,76900,77500,76700,9756
|
|
20230818,093500,46898056900,77000,77800,77900,76900,19951
|
|
20230818,093400,45353656300,77800,78000,78100,77800,7186
|
|
20230818,093300,44793699500,78100,78400,78400,78000,3824
|
|
20230818,093200,44494788700,78400,78400,78500,78200,3438
|
|
20230818,093100,44225467000,78400,78300,78500,78200,2149
|
|
20230818,093000,44057178900,78300,78700,78900,78200,4099
|
|
20230818,092900,43735763600,78600,78300,79000,78200,7393
|
|
20230818,092800,43153143700,78200,78000,78200,77900,8195
|
|
20230818,092700,42513431000,78000,78600,78700,78000,14034
|
|
20230818,092600,41414503200,78600,78800,78800,78600,5705
|
|
20230818,092500,40965576100,78700,78700,78900,78600,8018
|
|
20230818,092400,40334054200,78700,78800,78900,78600,4258
|
|
20230818,092300,39998854200,78900,79200,79300,78600,19993
|
|
20230818,092200,38421789800,79200,79800,79800,79200,12277
|
|
20230818,092100,37446005700,79800,80100,80100,79700,10775
|
|
20230818,092000,36585380100,80000,80000,80100,79900,3871
|
|
20230818,091900,36275672900,79900,80200,80300,79800,8584
|
|
20230818,091800,35588736200,80200,79900,80300,79800,6410
|
|
20230818,091700,35075545100,79900,79700,80000,79300,11544
|
|
20230818,091600,34156452500,79700,80600,80700,79700,22985
|
|
20230818,091500,32314247800,80700,81000,81300,80600,12624
|
|
20230818,091400,31293063700,81000,81000,81200,80800,6744
|
|
20230818,091300,30747085100,81000,81400,81500,80600,16920
|
|
20230818,091200,29378458900,81500,81600,81900,81400,26207
|
|
20230818,091100,27236347700,81600,81000,81600,80900,14456
|
|
20230818,091000,26061051000,81100,81400,81500,80700,15885
|
|
20230818,090900,24773314400,81400,80900,81600,80800,21942
|
|
20230818,090800,22989912100,80900,80000,80900,79800,14548
|
|
20230818,090700,21821486200,80000,79600,80400,79600,10648
|
|
20230818,090600,20969493500,79600,80700,80700,79400,27883
|
|
20230818,090500,18741484000,80700,81300,81300,80600,15201
|
|
20230818,090400,17512032900,81200,80900,81400,80900,10515
|
|
20230818,090300,16659054700,81000,81700,81800,80900,21753
|
|
20230818,090200,14889513700,81700,81100,81800,81000,40686
|
|
20230818,090100,11570836300,81000,80300,81500,80200,39211
|
|
20230818,090000,8388446500,80300,80800,81500,80000,103563
|