654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,195000,45890998300,52000,52000,52000,52000,0
|
|
20230818,194900,45890998300,52000,52000,52000,52000,0
|
|
20230818,194800,45890998300,52000,52000,52000,52000,0
|
|
20230818,194700,45890998300,52000,52000,52000,52000,0
|
|
20230818,194600,45890998300,52000,52000,52000,52000,0
|
|
20230818,194500,45890998300,52000,52000,52000,52000,0
|
|
20230818,194400,45890998300,52000,52000,52000,52000,0
|
|
20230818,194300,45890998300,52000,52000,52000,52000,0
|
|
20230818,194200,45890998300,52000,52000,52000,52000,0
|
|
20230818,194100,45890998300,52000,52000,52000,52000,0
|
|
20230818,194000,45890998300,52000,52000,52000,52000,0
|
|
20230818,193900,45890998300,52000,52000,52000,52000,0
|
|
20230818,193800,45890998300,52000,52000,52000,52000,0
|
|
20230818,193700,45890998300,52000,52000,52000,52000,0
|
|
20230818,193600,45890998300,52000,52000,52000,52000,0
|
|
20230818,193500,45890998300,52000,52000,52000,52000,0
|
|
20230818,193400,45890998300,52000,52000,52000,52000,0
|
|
20230818,193300,45890998300,52000,52000,52000,52000,0
|
|
20230818,193200,45890998300,52000,52000,52000,52000,0
|
|
20230818,193100,45890998300,52000,52000,52000,52000,0
|
|
20230818,193000,45890998300,52000,52000,52000,52000,0
|
|
20230818,192900,45890998300,52000,52000,52000,52000,0
|
|
20230818,192800,45890998300,52000,52000,52000,52000,0
|
|
20230818,192700,45890998300,52000,52000,52000,52000,0
|
|
20230818,192600,45890998300,52000,52000,52000,52000,0
|
|
20230818,192500,45890998300,52000,52000,52000,52000,0
|
|
20230818,192400,45890998300,52000,52000,52000,52000,0
|
|
20230818,192300,45890998300,52000,52000,52000,52000,0
|
|
20230818,192200,45890998300,52000,52000,52000,52000,0
|
|
20230818,192100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,192000,45890998300,52000,52000,52000,52000,0
|
|
20230818,191900,45890998300,52000,52000,52000,52000,0
|
|
20230818,191800,45890998300,52000,52000,52000,52000,0
|
|
20230818,191700,45890998300,52000,52000,52000,52000,0
|
|
20230818,191600,45890998300,52000,52000,52000,52000,0
|
|
20230818,191500,45890998300,52000,52000,52000,52000,0
|
|
20230818,191400,45890998300,52000,52000,52000,52000,0
|
|
20230818,191300,45890998300,52000,52000,52000,52000,0
|
|
20230818,191200,45890998300,52000,52000,52000,52000,0
|
|
20230818,191100,45890998300,52000,52000,52000,52000,0
|
|
20230818,191000,45890998300,52000,52000,52000,52000,0
|
|
20230818,190900,45890998300,52000,52000,52000,52000,0
|
|
20230818,190800,45890998300,52000,52000,52000,52000,0
|
|
20230818,190700,45890998300,52000,52000,52000,52000,0
|
|
20230818,190600,45890998300,52000,52000,52000,52000,0
|
|
20230818,190500,45890998300,52000,52000,52000,52000,0
|
|
20230818,190400,45890998300,52000,52000,52000,52000,0
|
|
20230818,190300,45890998300,52000,52000,52000,52000,0
|
|
20230818,190200,45890998300,52000,52000,52000,52000,0
|
|
20230818,190100,45890998300,52000,52000,52000,52000,0
|
|
20230818,190000,45890998300,52000,52000,52000,52000,0
|
|
20230818,185900,45890998300,52000,52000,52000,52000,0
|
|
20230818,185800,45890998300,52000,52000,52000,52000,0
|
|
20230818,185700,45890998300,52000,52000,52000,52000,0
|
|
20230818,185600,45890998300,52000,52000,52000,52000,0
|
|
20230818,185500,45890998300,52000,52000,52000,52000,0
|
|
20230818,185400,45890998300,52000,52000,52000,52000,0
|
|
20230818,185300,45890998300,52000,52000,52000,52000,0
|
|
20230818,185200,45890998300,52000,52000,52000,52000,0
|
|
20230818,185100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,185000,45890998300,52000,52000,52000,52000,0
|
|
20230818,184900,45890998300,52000,52000,52000,52000,0
|
|
20230818,184800,45890998300,52000,52000,52000,52000,0
|
|
20230818,184700,45890998300,52000,52000,52000,52000,0
|
|
20230818,184600,45890998300,52000,52000,52000,52000,0
|
|
20230818,184500,45890998300,52000,52000,52000,52000,0
|
|
20230818,184400,45890998300,52000,52000,52000,52000,0
|
|
20230818,184300,45890998300,52000,52000,52000,52000,0
|
|
20230818,184200,45890998300,52000,52000,52000,52000,0
|
|
20230818,184100,45890998300,52000,52000,52000,52000,0
|
|
20230818,184000,45890998300,52000,52000,52000,52000,0
|
|
20230818,183900,45890998300,52000,52000,52000,52000,0
|
|
20230818,183800,45890998300,52000,52000,52000,52000,0
|
|
20230818,183700,45890998300,52000,52000,52000,52000,0
|
|
20230818,183600,45890998300,52000,52000,52000,52000,0
|
|
20230818,183500,45890998300,52000,52000,52000,52000,0
|
|
20230818,183400,45890998300,52000,52000,52000,52000,0
|
|
20230818,183300,45890998300,52000,52000,52000,52000,0
|
|
20230818,183200,45890998300,52000,52000,52000,52000,0
|
|
20230818,183100,45890998300,52000,52000,52000,52000,0
|
|
20230818,183000,45890998300,52000,52000,52000,52000,0
|
|
20230818,182900,45890998300,52000,52000,52000,52000,0
|
|
20230818,182800,45890998300,52000,52000,52000,52000,0
|
|
20230818,182700,45890998300,52000,52000,52000,52000,0
|
|
20230818,182600,45890998300,52000,52000,52000,52000,0
|
|
20230818,182500,45890998300,52000,52000,52000,52000,0
|
|
20230818,182400,45890998300,52000,52000,52000,52000,0
|
|
20230818,182300,45890998300,52000,52000,52000,52000,0
|
|
20230818,182200,45890998300,52000,52000,52000,52000,0
|
|
20230818,182100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,182000,45890998300,52000,52000,52000,52000,0
|
|
20230818,181900,45890998300,52000,52000,52000,52000,0
|
|
20230818,181800,45890998300,52000,52000,52000,52000,0
|
|
20230818,181700,45890998300,52000,52000,52000,52000,0
|
|
20230818,181600,45890998300,52000,52000,52000,52000,0
|
|
20230818,181500,45890998300,52000,52000,52000,52000,0
|
|
20230818,181400,45890998300,52000,52000,52000,52000,0
|
|
20230818,181300,45890998300,52000,52000,52000,52000,0
|
|
20230818,181200,45890998300,52000,52000,52000,52000,0
|
|
20230818,181100,45890998300,52000,52000,52000,52000,0
|
|
20230818,181000,45890998300,52000,52000,52000,52000,0
|
|
20230818,180900,45890998300,52000,52000,52000,52000,0
|
|
20230818,180800,45890998300,52000,52000,52000,52000,0
|
|
20230818,180700,45890998300,52000,52000,52000,52000,0
|
|
20230818,180600,45890998300,52000,52000,52000,52000,0
|
|
20230818,180500,45890998300,52000,52000,52000,52000,0
|
|
20230818,180400,45890998300,52000,52000,52000,52000,0
|
|
20230818,180300,45890998300,52000,52000,52000,52000,0
|
|
20230818,180200,45890998300,52000,52000,52000,52000,0
|
|
20230818,180100,45890998300,52000,52000,52000,52000,0
|
|
20230818,180000,45890998300,52000,52000,52000,52000,0
|
|
20230818,175900,45890998300,52000,52000,52000,52000,0
|
|
20230818,175800,45890998300,52000,52000,52000,52000,0
|
|
20230818,175700,45890998300,52000,52000,52000,52000,0
|
|
20230818,175600,45890998300,52000,52000,52000,52000,0
|
|
20230818,175500,45890998300,52000,52000,52000,52000,0
|
|
20230818,175400,45890998300,52000,52000,52000,52000,0
|
|
20230818,175300,45890998300,52000,52000,52000,52000,0
|
|
20230818,175200,45890998300,52000,52000,52000,52000,0
|
|
20230818,175100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,175000,45890998300,52000,52000,52000,52000,0
|
|
20230818,174900,45890998300,52000,52000,52000,52000,0
|
|
20230818,174800,45890998300,52000,52000,52000,52000,0
|
|
20230818,174700,45890998300,52000,52000,52000,52000,0
|
|
20230818,174600,45890998300,52000,52000,52000,52000,0
|
|
20230818,174500,45890998300,52000,52000,52000,52000,0
|
|
20230818,174400,45890998300,52000,52000,52000,52000,0
|
|
20230818,174300,45890998300,52000,52000,52000,52000,0
|
|
20230818,174200,45890998300,52000,52000,52000,52000,0
|
|
20230818,174100,45890998300,52000,52000,52000,52000,0
|
|
20230818,174000,45890998300,52000,52000,52000,52000,0
|
|
20230818,173900,45890998300,52000,52000,52000,52000,0
|
|
20230818,173800,45890998300,52000,52000,52000,52000,0
|
|
20230818,173700,45890998300,52000,52000,52000,52000,0
|
|
20230818,173600,45890998300,52000,52000,52000,52000,0
|
|
20230818,173500,45890998300,52000,52000,52000,52000,0
|
|
20230818,173400,45890998300,52000,52000,52000,52000,0
|
|
20230818,173300,45890998300,52000,52000,52000,52000,0
|
|
20230818,173200,45890998300,52000,52000,52000,52000,0
|
|
20230818,173100,45890998300,52000,52000,52000,52000,0
|
|
20230818,173000,45890998300,52000,52000,52000,52000,0
|
|
20230818,172900,45890998300,52000,52000,52000,52000,0
|
|
20230818,172800,45890998300,52000,52000,52000,52000,0
|
|
20230818,172700,45890998300,52000,52000,52000,52000,0
|
|
20230818,172600,45890998300,52000,52000,52000,52000,0
|
|
20230818,172500,45890998300,52000,52000,52000,52000,0
|
|
20230818,172400,45890998300,52000,52000,52000,52000,0
|
|
20230818,172300,45890998300,52000,52000,52000,52000,0
|
|
20230818,172200,45890998300,52000,52000,52000,52000,0
|
|
20230818,172100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,172000,45890998300,52000,52000,52000,52000,0
|
|
20230818,171900,45890998300,52000,52000,52000,52000,0
|
|
20230818,171800,45890998300,52000,52000,52000,52000,0
|
|
20230818,171700,45890998300,52000,52000,52000,52000,0
|
|
20230818,171600,45890998300,52000,52000,52000,52000,0
|
|
20230818,171500,45890998300,52000,52000,52000,52000,0
|
|
20230818,171400,45890998300,52000,52000,52000,52000,0
|
|
20230818,171300,45890998300,52000,52000,52000,52000,0
|
|
20230818,171200,45890998300,52000,52000,52000,52000,0
|
|
20230818,171100,45890998300,52000,52000,52000,52000,0
|
|
20230818,171000,45890998300,52000,52000,52000,52000,0
|
|
20230818,170900,45890998300,52000,52000,52000,52000,0
|
|
20230818,170800,45890998300,52000,52000,52000,52000,0
|
|
20230818,170700,45890998300,52000,52000,52000,52000,0
|
|
20230818,170600,45890998300,52000,52000,52000,52000,0
|
|
20230818,170500,45890998300,52000,52000,52000,52000,0
|
|
20230818,170400,45890998300,52000,52000,52000,52000,0
|
|
20230818,170300,45890998300,52000,52000,52000,52000,0
|
|
20230818,170200,45890998300,52000,52000,52000,52000,0
|
|
20230818,170100,45890998300,52000,52000,52000,52000,0
|
|
20230818,170000,45890998300,52000,52000,52000,52000,0
|
|
20230818,165900,45890998300,52000,52000,52000,52000,0
|
|
20230818,165800,45890998300,52000,52000,52000,52000,0
|
|
20230818,165700,45890998300,52000,52000,52000,52000,0
|
|
20230818,165600,45890998300,52000,52000,52000,52000,0
|
|
20230818,165500,45890998300,52000,52000,52000,52000,0
|
|
20230818,165400,45890998300,52000,52000,52000,52000,0
|
|
20230818,165300,45890998300,52000,52000,52000,52000,0
|
|
20230818,165200,45890998300,52000,52000,52000,52000,0
|
|
20230818,165100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,165000,45890998300,52000,52000,52000,52000,0
|
|
20230818,164900,45890998300,52000,52000,52000,52000,0
|
|
20230818,164800,45890998300,52000,52000,52000,52000,0
|
|
20230818,164700,45890998300,52000,52000,52000,52000,0
|
|
20230818,164600,45890998300,52000,52000,52000,52000,0
|
|
20230818,164500,45890998300,52000,52000,52000,52000,0
|
|
20230818,164400,45890998300,52000,52000,52000,52000,0
|
|
20230818,164300,45890998300,52000,52000,52000,52000,0
|
|
20230818,164200,45890998300,52000,52000,52000,52000,0
|
|
20230818,164100,45890998300,52000,52000,52000,52000,0
|
|
20230818,164000,45890998300,52000,52000,52000,52000,0
|
|
20230818,163900,45890998300,52000,52000,52000,52000,0
|
|
20230818,163800,45890998300,52000,52000,52000,52000,0
|
|
20230818,163700,45890998300,52000,52000,52000,52000,0
|
|
20230818,163600,45890998300,52000,52000,52000,52000,0
|
|
20230818,163500,45890998300,52000,52000,52000,52000,0
|
|
20230818,163400,45890998300,52000,52000,52000,52000,0
|
|
20230818,163300,45890998300,52000,52000,52000,52000,0
|
|
20230818,163200,45890998300,52000,52000,52000,52000,0
|
|
20230818,163100,45890998300,52000,52000,52000,52000,0
|
|
20230818,163000,45890998300,52000,52000,52000,52000,0
|
|
20230818,162900,45890998300,52000,52000,52000,52000,0
|
|
20230818,162800,45890998300,52000,52000,52000,52000,0
|
|
20230818,162700,45890998300,52000,52000,52000,52000,0
|
|
20230818,162600,45890998300,52000,52000,52000,52000,0
|
|
20230818,162500,45890998300,52000,52000,52000,52000,0
|
|
20230818,162400,45890998300,52000,52000,52000,52000,0
|
|
20230818,162300,45890998300,52000,52000,52000,52000,0
|
|
20230818,162200,45890998300,52000,52000,52000,52000,0
|
|
20230818,162100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,162000,45890998300,52000,52000,52000,52000,0
|
|
20230818,161900,45890998300,52000,52000,52000,52000,0
|
|
20230818,161800,45890998300,52000,52000,52000,52000,0
|
|
20230818,161700,45890998300,52000,52000,52000,52000,0
|
|
20230818,161600,45890998300,52000,52000,52000,52000,0
|
|
20230818,161500,45890998300,52000,52000,52000,52000,0
|
|
20230818,161400,45890998300,52000,52000,52000,52000,0
|
|
20230818,161300,45890998300,52000,52000,52000,52000,0
|
|
20230818,161200,45890998300,52000,52000,52000,52000,0
|
|
20230818,161100,45890998300,52000,52000,52000,52000,0
|
|
20230818,161000,45890998300,52000,52000,52000,52000,0
|
|
20230818,160900,45890998300,52000,52000,52000,52000,0
|
|
20230818,160800,45890998300,52000,52000,52000,52000,0
|
|
20230818,160700,45890998300,52000,52000,52000,52000,0
|
|
20230818,160600,45890998300,52000,52000,52000,52000,0
|
|
20230818,160500,45890998300,52000,52000,52000,52000,0
|
|
20230818,160400,45890998300,52000,52000,52000,52000,0
|
|
20230818,160300,45890998300,52000,52000,52000,52000,0
|
|
20230818,160200,45890998300,52000,52000,52000,52000,0
|
|
20230818,160100,45890998300,52000,52000,52000,52000,0
|
|
20230818,160000,45890998300,52000,52000,52000,52000,0
|
|
20230818,155900,45890998300,52000,52000,52000,52000,0
|
|
20230818,155800,45890998300,52000,52000,52000,52000,0
|
|
20230818,155700,45890998300,52000,52000,52000,52000,0
|
|
20230818,155600,45890998300,52000,52000,52000,52000,0
|
|
20230818,155500,45890998300,52000,52000,52000,52000,0
|
|
20230818,155400,45890998300,52000,52000,52000,52000,0
|
|
20230818,155300,45890998300,52000,52000,52000,52000,0
|
|
20230818,155200,45890998300,52000,52000,52000,52000,0
|
|
20230818,155100,45890998300,52000,52000,52000,52000,130930
|
|
20230818,155000,45890998300,52000,52000,52000,52000,0
|
|
20230818,154900,45890998300,52000,52000,52000,52000,0
|
|
20230818,154800,45890998300,52000,52000,52000,52000,0
|
|
20230818,154700,45890998300,52000,52000,52000,52000,0
|
|
20230818,154600,45890998300,52000,52000,52000,52000,0
|
|
20230818,154500,45890998300,52000,52000,52000,52000,0
|
|
20230818,154400,45890998300,52000,52000,52000,52000,0
|
|
20230818,154300,45890998300,52000,52000,52000,52000,0
|
|
20230818,154200,45890998300,52000,52000,52000,52000,0
|
|
20230818,154100,45890998300,52000,52000,52000,52000,0
|
|
20230818,154000,45890998300,52000,52000,52000,52000,0
|
|
20230818,153900,45890998300,52000,52000,52000,52000,0
|
|
20230818,153800,45890998300,52000,52000,52000,52000,0
|
|
20230818,153700,45890998300,52000,52000,52000,52000,0
|
|
20230818,153600,45890998300,52000,52000,52000,52000,0
|
|
20230818,153500,45890998300,52000,52000,52000,52000,0
|
|
20230818,153400,45890998300,52000,52000,52000,52000,0
|
|
20230818,153300,45890998300,52000,52000,52000,52000,0
|
|
20230818,153200,45890998300,52000,52000,52000,52000,0
|
|
20230818,153100,45890998300,52000,52000,52000,52000,0
|
|
20230818,153000,45890998300,52000,52000,52000,52000,130930
|
|
20230818,152900,39082638300,52000,52000,52000,52000,0
|
|
20230818,152800,39082638300,52000,52000,52000,52000,0
|
|
20230818,152700,39082638300,52000,52000,52000,52000,0
|
|
20230818,152600,39082638300,52000,52000,52000,52000,0
|
|
20230818,152500,39082638300,52000,52000,52000,52000,0
|
|
20230818,152400,39082638300,52000,52000,52000,52000,0
|
|
20230818,152300,39082638300,52000,52000,52000,52000,0
|
|
20230818,152200,39082638300,52000,52000,52000,52000,0
|
|
20230818,152100,39082638300,52000,52000,52000,52000,0
|
|
20230818,152000,39082638300,52000,52000,52000,52000,0
|
|
20230818,151900,39082638300,52000,52100,52100,51800,5038
|
|
20230818,151800,38820780400,52100,51800,52300,51800,27390
|
|
20230818,151700,37393757700,51900,51800,51900,51800,2117
|
|
20230818,151600,37283937400,51900,51700,51900,51700,1751
|
|
20230818,151500,37193201300,51800,51700,51900,51700,2140
|
|
20230818,151400,37082367000,51700,51800,52000,51700,13757
|
|
20230818,151300,36368326800,51800,51800,51800,51700,1553
|
|
20230818,151200,36287918900,51800,51800,51800,51700,1676
|
|
20230818,151100,36201177400,51700,51800,51800,51700,1558
|
|
20230818,151000,36120516800,51800,51700,51800,51700,1597
|
|
20230818,150900,36037859600,51800,51800,51800,51700,1486
|
|
20230818,150800,35960944800,51700,51800,51800,51700,1543
|
|
20230818,150700,35881067700,51800,51800,51800,51700,1199
|
|
20230818,150600,35819009600,51800,51700,51800,51700,1166
|
|
20230818,150500,35758655300,51700,51800,51800,51700,2669
|
|
20230818,150400,35620603000,51700,51800,51800,51700,1115
|
|
20230818,150300,35562891600,51800,51700,51800,51700,4052
|
|
20230818,150200,35353344000,51700,51700,51700,51600,1442
|
|
20230818,150100,35278862000,51700,51700,51700,51600,1389
|
|
20230818,150000,35207119500,51600,51600,51700,51600,1246
|
|
20230818,145900,35142737500,51700,51600,51700,51600,1110
|
|
20230818,145800,35085402600,51700,51800,51900,51700,11043
|
|
20230818,145700,34513641800,51900,51900,51900,51800,2266
|
|
20230818,145600,34396108600,51900,51900,51900,51800,1717
|
|
20230818,145500,34307046900,51900,51900,51900,51800,1986
|
|
20230818,145400,34204033600,51900,51900,51900,51800,3282
|
|
20230818,145300,34033759600,51900,51800,51900,51800,1681
|
|
20230818,145200,33946561900,51900,51900,51900,51800,1831
|
|
20230818,145100,33851558300,51900,51900,51900,51800,1524
|
|
20230818,145000,33772482900,51900,51900,51900,51800,3335
|
|
20230818,144900,33599418900,51800,51800,51900,51800,1508
|
|
20230818,144800,33521201200,51900,51900,51900,51800,1305
|
|
20230818,144700,33453487600,51900,51900,51900,51800,1489
|
|
20230818,144600,33376232800,51800,51900,51900,51800,1402
|
|
20230818,144500,33303547900,51800,51800,51900,51800,1661
|
|
20230818,144400,33217425800,51800,51800,51900,51800,1785
|
|
20230818,144300,33124829200,51900,51800,51900,51800,895
|
|
20230818,144200,33078430900,51900,51900,51900,51800,3773
|
|
20230818,144100,32882790600,51800,51800,51900,51800,1289
|
|
20230818,144000,32815910300,51800,51800,51900,51800,355
|
|
20230818,143900,32797510900,51900,51900,51900,51800,1408
|
|
20230818,143800,32724451800,51800,51800,51900,51800,1700
|
|
20230818,143700,32636373200,51800,51900,51900,51800,421
|
|
20230818,143600,32614537800,51900,51800,51900,51800,280
|
|
20230818,143500,32600017900,51800,51900,52000,51800,4886
|
|
20230818,143400,32346426700,51900,51800,52000,51800,17573
|
|
20230818,143300,31434129300,51900,51900,51900,51800,829
|
|
20230818,143200,31391111000,51900,51900,51900,51800,1430
|
|
20230818,143100,31316904800,51900,51800,51900,51800,945
|
|
20230818,143000,31267875200,51900,51900,51900,51800,1691
|
|
20230818,142900,31180125700,51800,51800,51900,51800,2766
|
|
20230818,142800,31036582900,51900,51900,51900,51800,2989
|
|
20230818,142700,30881469900,51900,51900,51900,51800,955
|
|
20230818,142600,30831919800,51800,51900,51900,51800,2265
|
|
20230818,142500,30714486400,51900,51800,51900,51800,899
|
|
20230818,142400,30667869700,51800,51900,51900,51800,730
|
|
20230818,142300,30630014900,51800,51800,51900,51800,993
|
|
20230818,142200,30578562900,51800,51900,51900,51800,2030
|
|
20230818,142100,30473389000,51900,51900,51900,51800,1583
|
|
20230818,142000,30391262600,51900,51800,51900,51800,3798
|
|
20230818,141900,30194508300,51800,51800,51900,51800,1873
|
|
20230818,141800,30097430500,51800,51800,51900,51800,1120
|
|
20230818,141700,30039338100,51900,51900,51900,51800,857
|
|
20230818,141600,29994886100,51800,51900,51900,51800,674
|
|
20230818,141500,29959935800,51800,51900,51900,51800,478
|
|
20230818,141400,29935160600,51800,51900,51900,51800,675
|
|
20230818,141300,29900163600,51900,51800,51900,51800,832
|
|
20230818,141200,29857020500,51900,51800,51900,51800,371
|
|
20230818,141100,29837780600,51900,51900,51900,51800,1250
|
|
20230818,141000,29772920900,51900,51800,51900,51800,507
|
|
20230818,140900,29746629200,51800,51900,51900,51800,401
|
|
20230818,140800,29725831000,51900,51900,51900,51800,353
|
|
20230818,140700,29707520800,51900,51900,51900,51800,670
|
|
20230818,140600,29672794700,51900,51800,51900,51800,1005
|
|
20230818,140500,29620668000,51900,51800,51900,51800,354
|
|
20230818,140400,29602313700,51900,51900,51900,51800,1724
|
|
20230818,140300,29512853100,51800,51800,51900,51800,718
|
|
20230818,140200,29475653500,51900,51800,51900,51800,547
|
|
20230818,140100,29447282700,51800,51900,51900,51800,467
|
|
20230818,140000,29423061000,51800,51900,51900,51800,424
|
|
20230818,135900,29401092800,51900,51900,51900,51800,1014
|
|
20230818,135800,29348504100,51800,51800,51900,51800,409
|
|
20230818,135700,29327303300,51900,51900,51900,51800,1268
|
|
20230818,135600,29261527800,51800,51900,51900,51800,626
|
|
20230818,135500,29229059500,51900,51800,51900,51800,828
|
|
20230818,135400,29186104400,51900,51900,51900,51800,683
|
|
20230818,135300,29150675200,51800,51800,51900,51800,630
|
|
20230818,135200,29117998000,51800,51800,51900,51800,584
|
|
20230818,135100,29087716600,51900,51900,51900,51800,560
|
|
20230818,135000,29058673000,51900,51900,51900,51800,616
|
|
20230818,134900,29026757100,51800,51800,51900,51800,306
|
|
20230818,134800,29010900000,51900,51900,51900,51800,756
|
|
20230818,134700,28971687400,51800,51900,51900,51800,286
|
|
20230818,134600,28956870200,51900,51800,51900,51800,1378
|
|
20230818,134500,28885363700,51900,52000,52000,51800,12036
|
|
20230818,134400,28260748000,52000,52000,52000,51900,499
|
|
20230818,134300,28234820500,52000,51900,52000,51900,1046
|
|
20230818,134200,28180447400,51900,52000,52000,51900,1001
|
|
20230818,134100,28128406500,52000,51900,52000,51900,401
|
|
20230818,134000,28107562800,51900,51900,52000,51900,588
|
|
20230818,133900,28077006500,51900,52000,52000,51900,1421
|
|
20230818,133800,28003149000,51900,51900,52000,51900,631
|
|
20230818,133700,27970362700,52000,52000,52000,51900,587
|
|
20230818,133600,27939852900,52000,52000,52000,51900,1754
|
|
20230818,133500,27848774300,52000,52000,52000,51900,1178
|
|
20230818,133400,27787523200,52000,52000,52000,51900,283
|
|
20230818,133300,27772826500,52000,52000,52000,51900,719
|
|
20230818,133200,27735453100,52000,52000,52000,51900,237
|
|
20230818,133100,27723150200,52000,51900,52000,51900,1033
|
|
20230818,133000,27669447800,51900,51900,52000,51900,166
|
|
20230818,132900,27660829200,51900,51900,52000,51900,575
|
|
20230818,132800,27630942000,51900,52000,52000,51900,1981
|
|
20230818,132700,27527960100,51900,52000,52000,51900,849
|
|
20230818,132600,27483824800,52000,52000,52000,51900,697
|
|
20230818,132500,27447596400,51900,52000,52000,51900,1493
|
|
20230818,132400,27370021500,52000,52000,52000,51900,354
|
|
20230818,132300,27351630500,52000,51900,52000,51900,574
|
|
20230818,132200,27321813500,52000,52000,52000,51900,2144
|
|
20230818,132100,27210483000,52000,52000,52000,51900,1691
|
|
20230818,132000,27122582400,51900,51900,52000,51900,697
|
|
20230818,131900,27086355300,52000,52000,52000,51900,432
|
|
20230818,131800,27063902300,51900,51900,52000,51900,1996
|
|
20230818,131700,26960190200,51900,52000,52000,51900,564
|
|
20230818,131600,26930874700,52000,51900,52000,51900,300
|
|
20230818,131500,26915292200,52000,51900,52000,51900,647
|
|
20230818,131400,26881668700,51900,51900,52000,51900,274
|
|
20230818,131300,26867442700,51900,52000,52000,51900,556
|
|
20230818,131200,26838535600,52000,51900,52000,51900,295
|
|
20230818,131100,26823215700,52000,51900,52000,51900,1096
|
|
20230818,131000,26766244600,52000,51900,52000,51900,497
|
|
20230818,130900,26740418700,51900,52000,52000,51900,413
|
|
20230818,130800,26718953900,52000,52000,52000,51900,6440
|
|
20230818,130700,26384083500,52000,52100,52100,52000,154
|
|
20230818,130600,26376073800,52100,52100,52100,52000,494
|
|
20230818,130500,26350356900,52100,52200,52200,52000,6552
|
|
20230818,130400,26009056600,52200,52200,52200,52100,355
|
|
20230818,130300,25990536800,52100,52100,52200,52100,402
|
|
20230818,130200,25969559800,52200,52300,52300,52100,6050
|
|
20230818,130100,25653748800,52300,52200,52300,52200,37
|
|
20230818,130000,25651814600,52300,52300,52300,52200,970
|
|
20230818,125900,25601085400,52300,52200,52300,52200,8751
|
|
20230818,125800,25144279500,52200,52200,52200,52100,887
|
|
20230818,125700,25097984700,52100,52200,52200,52100,683
|
|
20230818,125600,25062336900,52200,52200,52200,52100,2452
|
|
20230818,125500,24934443900,52200,52200,52200,52100,1068
|
|
20230818,125400,24878700600,52200,52100,52200,52100,1321
|
|
20230818,125300,24809753700,52200,52200,52200,52100,1609
|
|
20230818,125200,24725765200,52200,52100,52200,52100,641
|
|
20230818,125100,24692322700,52200,52100,52200,52100,655
|
|
20230818,125000,24658134500,52200,52200,52200,52100,911
|
|
20230818,124900,24610584100,52200,52200,52200,52100,1636
|
|
20230818,124800,24525192800,52200,52200,52200,52100,707
|
|
20230818,124700,24488296100,52200,52200,52200,52100,654
|
|
20230818,124600,24454162500,52200,52200,52200,52100,2233
|
|
20230818,124500,24337600300,52200,52200,52200,52100,978
|
|
20230818,124400,24286550900,52200,52200,52200,52100,897
|
|
20230818,124300,24239745200,52200,52200,52200,52100,685
|
|
20230818,124200,24203992900,52200,52200,52200,52100,1590
|
|
20230818,124100,24120999200,52200,52200,52200,52100,505
|
|
20230818,124000,24094644800,52100,52100,52200,52100,1222
|
|
20230818,123900,24030875400,52200,52200,52200,52100,751
|
|
20230818,123800,23991678000,52100,52100,52200,52100,2262
|
|
20230818,123700,23873646600,52200,52200,52200,52100,693
|
|
20230818,123600,23837479400,52200,52200,52200,52100,711
|
|
20230818,123500,23800371600,52200,52200,52200,52100,1012
|
|
20230818,123400,23747554800,52200,52200,52200,52100,411
|
|
20230818,123300,23726101800,52200,52100,52200,52000,4655
|
|
20230818,123200,23483577600,52000,52100,52100,52000,990
|
|
20230818,123100,23432011200,52100,52100,52100,52000,537
|
|
20230818,123000,23404046000,52000,52100,52100,52000,476
|
|
20230818,122900,23379257100,52100,52000,52100,52000,1226
|
|
20230818,122800,23315468900,52100,52000,52100,52000,536
|
|
20230818,122700,23287589800,52000,52100,52100,52000,607
|
|
20230818,122600,23255970300,52100,52100,52100,52000,191
|
|
20230818,122500,23246031500,52000,52000,52100,52000,726
|
|
20230818,122400,23208224600,52100,52000,52100,52000,154
|
|
20230818,122300,23200211000,52100,52100,52100,52000,733
|
|
20230818,122200,23162032100,52000,52000,52100,52000,759
|
|
20230818,122100,23122504400,52100,52100,52100,52000,406
|
|
20230818,122000,23101363800,52100,52100,52100,52000,563
|
|
20230818,121900,23072036100,52100,52100,52100,52000,457
|
|
20230818,121800,23048237900,52000,52100,52100,52000,1129
|
|
20230818,121700,22989426700,52100,52000,52100,52000,1645
|
|
20230818,121600,22903736200,52100,52100,52100,52000,682
|
|
20230818,121500,22868215300,52000,52100,52100,52000,498
|
|
20230818,121400,22842276200,52100,52100,52100,52000,1500
|
|
20230818,121300,22764130800,52100,52100,52100,52000,451
|
|
20230818,121200,22740643100,52100,52000,52100,52000,937
|
|
20230818,121100,22691834200,52100,52100,52100,52000,274
|
|
20230818,121000,22677575700,52000,52000,52100,52000,410
|
|
20230818,120900,22656225300,52000,52100,52100,52000,141
|
|
20230818,120800,22648889600,52000,52100,52100,52000,212
|
|
20230818,120700,22637850600,52000,52200,52200,52000,3172
|
|
20230818,120600,22472630200,52100,52200,52200,52100,39
|
|
20230818,120500,22470596700,52200,52200,52300,52100,3049
|
|
20230818,120400,22311669600,52200,52200,52300,52100,3005
|
|
20230818,120300,22154802600,52200,52100,52200,52000,4876
|
|
20230818,120200,21900480000,52100,52100,52100,52000,482
|
|
20230818,120100,21875380800,52100,52000,52100,52000,612
|
|
20230818,120000,21843513900,52100,52100,52100,52000,706
|
|
20230818,115900,21806742500,52100,52100,52100,52000,742
|
|
20230818,115800,21768103400,52100,52000,52100,52000,1362
|
|
20230818,115700,21697234700,52000,52100,52100,52000,1808
|
|
20230818,115600,21603137400,52100,52000,52100,51900,6089
|
|
20230818,115500,21286438400,52000,52000,52000,51900,381
|
|
20230818,115400,21266631500,51900,52000,52000,51900,1571
|
|
20230818,115300,21184987600,52000,52000,52000,51900,572
|
|
20230818,115200,21155253700,52000,52000,52000,51900,1082
|
|
20230818,115100,21099003000,51900,52000,52000,51900,762
|
|
20230818,115000,21059390400,51900,52000,52000,51900,894
|
|
20230818,114900,21012924500,51900,51900,52000,51900,1859
|
|
20230818,114800,20916268700,51900,51900,52000,51900,870
|
|
20230818,114700,20871045100,51900,52000,52000,51900,1075
|
|
20230818,114600,20815158100,52000,52000,52000,51900,907
|
|
20230818,114500,20768014900,51900,51900,52000,51900,4972
|
|
20230818,114400,20509488000,52000,52000,52000,51900,600
|
|
20230818,114300,20478301500,52000,52000,52000,51900,791
|
|
20230818,114200,20437219800,51900,52000,52000,51900,633
|
|
20230818,114100,20404322300,52000,51900,52000,51900,408
|
|
20230818,114000,20383119100,52000,51900,52000,51900,177
|
|
20230818,113900,20373921400,51900,52000,52100,51900,7183
|
|
20230818,113800,20000430800,52000,52000,52100,51900,3979
|
|
20230818,113700,19793520300,52000,52100,52100,52000,1451
|
|
20230818,113600,19718037700,52100,52100,52100,52000,758
|
|
20230818,113500,19678590900,52000,52100,52200,52000,3548
|
|
20230818,113400,19493761700,52200,52200,52200,52100,316
|
|
20230818,113300,19477266800,52200,52200,52200,52100,1131
|
|
20230818,113200,19418338300,52100,52300,52300,52100,4671
|
|
20230818,113100,19174485600,52300,52300,52300,52200,828
|
|
20230818,113000,19131258000,52300,52200,52300,52200,443
|
|
20230818,112900,19108107600,52300,52300,52300,52200,1936
|
|
20230818,112800,19007002300,52300,52200,52300,52200,963
|
|
20230818,112700,18956711700,52200,52300,52300,52200,1248
|
|
20230818,112600,18891531500,52200,52200,52300,52200,428
|
|
20230818,112500,18869167000,52200,52200,52300,52200,1001
|
|
20230818,112400,18816891600,52200,52200,52300,52200,632
|
|
20230818,112300,18783878900,52200,52200,52300,52200,465
|
|
20230818,112200,18759590100,52200,52200,52300,52200,331
|
|
20230818,112100,18742305000,52200,52200,52300,52200,1413
|
|
20230818,112000,18668465400,52300,52200,52300,52200,1240
|
|
20230818,111900,18603735600,52200,52300,52300,52200,2850
|
|
20230818,111800,18454920900,52300,52200,52300,52200,7028
|
|
20230818,111700,18088048500,52200,52300,52300,52200,539
|
|
20230818,111600,18059903700,52200,52200,52300,52200,491
|
|
20230818,111500,18034248100,52300,52400,52400,52200,18046
|
|
20230818,111400,17090686600,52300,52300,52400,52300,2256
|
|
20230818,111300,16972499900,52300,52300,52400,52300,640
|
|
20230818,111200,16938977900,52400,52400,52400,52300,1098
|
|
20230818,111100,16881461100,52400,52300,52400,52300,1231
|
|
20230818,111000,16816977900,52400,52300,52400,52300,1529
|
|
20230818,110900,16736878300,52300,52400,52400,52300,2319
|
|
20230818,110800,16615453900,52300,52400,52400,52300,1373
|
|
20230818,110700,16543526500,52400,52300,52400,52300,545
|
|
20230818,110600,16514985000,52400,52300,52400,52300,797
|
|
20230818,110500,16473241700,52300,52400,52400,52300,994
|
|
20230818,110400,16421206100,52400,52400,52400,52300,1081
|
|
20230818,110300,16364580100,52400,52400,52400,52300,2422
|
|
20230818,110200,16237799000,52300,52400,52400,52300,5183
|
|
20230818,110100,15966253400,52400,52400,52400,52300,916
|
|
20230818,110000,15918268700,52400,52400,52400,52300,2209
|
|
20230818,105900,15802581400,52300,52400,52400,52300,1684
|
|
20230818,105800,15714349000,52300,52400,52400,52300,1206
|
|
20230818,105700,15651187000,52400,52400,52400,52300,1110
|
|
20230818,105600,15593037300,52400,52400,52400,52300,1327
|
|
20230818,105500,15523508300,52400,52400,52400,52300,848
|
|
20230818,105400,15479076100,52400,52400,52400,52300,1215
|
|
20230818,105300,15415423000,52300,52400,52400,52300,685
|
|
20230818,105200,15379531500,52400,52400,52400,52300,897
|
|
20230818,105100,15332541200,52400,52400,52400,52300,1864
|
|
20230818,105000,15234913200,52400,52400,52400,52300,903
|
|
20230818,104900,15187600700,52300,52300,52400,52300,1150
|
|
20230818,104800,15127354500,52400,52300,52400,52300,1152
|
|
20230818,104700,15066995200,52400,52400,52400,52300,531
|
|
20230818,104600,15039174700,52400,52300,52400,52200,6166
|
|
20230818,104500,14716665200,52300,52300,52300,52200,647
|
|
20230818,104400,14682833000,52300,52300,52300,52200,937
|
|
20230818,104300,14633829800,52300,52300,52300,52200,1383
|
|
20230818,104200,14561499500,52300,52300,52300,52200,1037
|
|
20230818,104100,14507276800,52300,52300,52300,52200,1642
|
|
20230818,104000,14421451000,52300,52300,52300,52200,1653
|
|
20230818,103900,14335002400,52300,52300,52300,52200,883
|
|
20230818,103800,14288839400,52200,52300,52300,52200,461
|
|
20230818,103700,14264735500,52300,52200,52300,52200,409
|
|
20230818,103600,14243348200,52300,52100,52300,52100,9912
|
|
20230818,103500,13726441000,52100,52000,52100,52000,946
|
|
20230818,103400,13677158800,52000,52100,52100,52000,415
|
|
20230818,103300,13655546200,52100,52000,52100,52000,3018
|
|
20230818,103200,13498528100,52100,52100,52100,52000,1478
|
|
20230818,103100,13421527100,52000,52100,52100,52000,605
|
|
20230818,103000,13390023500,52000,52000,52100,52000,1810
|
|
20230818,102900,13295747700,52100,52100,52100,52000,836
|
|
20230818,102800,13252205900,52100,52100,52100,52000,2050
|
|
20230818,102700,13145403700,52000,52100,52100,52000,1621
|
|
20230818,102600,13061004900,52100,52100,52100,52000,627
|
|
20230818,102500,13028339000,52100,52100,52100,52000,1461
|
|
20230818,102400,12952222800,52100,52100,52100,52000,1682
|
|
20230818,102300,12864650000,52100,52000,52100,52000,5154
|
|
20230818,102200,12596536000,52000,52000,52100,52000,780
|
|
20230818,102100,12555898900,52100,52100,52100,52000,1944
|
|
20230818,102000,12454628400,52100,52100,52100,52000,790
|
|
20230818,101900,12413481300,52100,52100,52100,52000,630
|
|
20230818,101800,12380660200,52100,52100,52100,52000,1199
|
|
20230818,101700,12318217800,52100,52000,52100,52000,1346
|
|
20230818,101600,12248093200,52100,52100,52100,52000,438
|
|
20230818,101500,12225275500,52100,52100,52100,52000,2903
|
|
20230818,101400,12074029600,52000,52100,52100,52000,7707
|
|
20230818,101300,11672497300,52200,52300,52300,52100,5720
|
|
20230818,101200,11373913400,52200,52200,52300,52200,908
|
|
20230818,101100,11326468800,52200,52300,52300,52200,9668
|
|
20230818,101000,10821745400,52300,52200,52300,52200,1841
|
|
20230818,100900,10725465000,52200,52300,52300,52200,1348
|
|
20230818,100800,10654966200,52300,52300,52300,52200,1956
|
|
20230818,100700,10552675000,52200,52300,52300,52200,2482
|
|
20230818,100600,10422871300,52300,52300,52300,52200,1096
|
|
20230818,100500,10365553300,52200,52200,52300,52200,685
|
|
20230818,100400,10329745700,52200,52300,52300,52200,817
|
|
20230818,100300,10287023700,52200,52200,52300,52100,15468
|
|
20230818,100200,9479598000,52100,52200,52200,52100,780
|
|
20230818,100100,9438899200,52200,52200,52200,52100,895
|
|
20230818,100000,9392182400,52200,52200,52200,52100,1957
|
|
20230818,095900,9290066300,52200,52200,52200,52100,1688
|
|
20230818,095800,9201972400,52100,52200,52200,52100,1232
|
|
20230818,095700,9137696200,52200,52200,52200,52100,2074
|
|
20230818,095600,9029452600,52100,52200,52200,52100,862
|
|
20230818,095500,8984458100,52100,52200,52200,52100,4287
|
|
20230818,095400,8760963300,52100,52100,52200,52100,958
|
|
20230818,095300,8710970200,52200,52200,52200,52100,1509
|
|
20230818,095200,8632207700,52100,52100,52200,52100,5983
|
|
20230818,095100,8320427700,52200,52200,52200,52100,1112
|
|
20230818,095000,8262387500,52200,52200,52200,52100,2643
|
|
20230818,094900,8124594400,52200,52200,52200,52100,1411
|
|
20230818,094800,8050950300,52200,52000,52200,52000,2733
|
|
20230818,094700,7908535100,52100,52100,52100,52000,427
|
|
20230818,094600,7886294200,52100,52000,52200,52000,13337
|
|
20230818,094500,7192033400,51900,52000,52000,51900,835
|
|
20230818,094400,7148617600,51900,52000,52000,51900,1146
|
|
20230818,094300,7089097100,52000,52000,52000,51900,645
|
|
20230818,094200,7055559000,51900,52000,52000,51900,1226
|
|
20230818,094100,6991814200,52000,51800,52000,51800,7289
|
|
20230818,094000,6613263500,51800,51900,51900,51800,447
|
|
20230818,093900,6590067000,51800,51900,51900,51700,16897
|
|
20230818,093800,5715496900,51900,51900,51900,51800,980
|
|
20230818,093700,5664647500,51900,51900,51900,51800,952
|
|
20230818,093600,5615239200,51900,51900,51900,51800,1303
|
|
20230818,093500,5547616500,51900,51900,51900,51800,1585
|
|
20230818,093400,5465355700,51900,51900,51900,51800,1100
|
|
20230818,093300,5408271800,51900,51900,51900,51800,823
|
|
20230818,093200,5365558400,51900,51900,51900,51800,1532
|
|
20230818,093100,5286050800,51900,51800,51900,51800,1496
|
|
20230818,093000,5208413700,51900,51900,51900,51800,3404
|
|
20230818,092900,5031748300,51900,51900,51900,51800,977
|
|
20230818,092800,4981047300,51800,51900,51900,51800,2263
|
|
20230818,092700,4863642800,51900,51900,51900,51800,1081
|
|
20230818,092600,4807546100,51900,51800,51900,51800,1395
|
|
20230818,092500,4735200500,51900,51700,51900,51700,5463
|
|
20230818,092400,4452588600,51700,51600,51700,51600,320
|
|
20230818,092300,4436046500,51600,51600,51700,51600,3077
|
|
20230818,092200,4277273000,51500,51500,51600,51500,409
|
|
20230818,092100,4256174100,51500,51700,51700,51500,4570
|
|
20230818,092000,4020359900,51600,51500,51700,51500,6390
|
|
20230818,091900,3691219000,51400,51400,51500,51400,336
|
|
20230818,091800,3673918900,51500,51400,51500,51400,219
|
|
20230818,091700,3662643800,51400,51500,51500,51400,159
|
|
20230818,091600,3654459900,51500,51600,51600,51400,4607
|
|
20230818,091500,3417139700,51600,51700,51700,51600,2447
|
|
20230818,091400,3290873900,51700,51600,51700,51600,462
|
|
20230818,091300,3267033800,51600,51300,51700,51300,9417
|
|
20230818,091200,2782708300,51400,51300,51400,51300,552
|
|
20230818,091100,2754337900,51400,51200,51400,51200,7269
|
|
20230818,091000,2381429200,51300,51300,51300,51200,1308
|
|
20230818,090900,2314377600,51200,51200,51300,51200,1450
|
|
20230818,090800,2240069800,51300,51300,51300,51200,3092
|
|
20230818,090700,2081736700,51200,51300,51300,51200,2524
|
|
20230818,090600,1952303600,51200,51300,51300,51200,1188
|
|
20230818,090500,1891374200,51300,51300,51400,51200,1904
|
|
20230818,090400,1793662800,51400,51300,51400,51300,2674
|
|
20230818,090300,1656435200,51300,51500,51500,51200,6379
|
|
20230818,090200,1328961500,51500,51200,51500,51200,4284
|
|
20230818,090100,1108702500,51200,51500,51600,51200,4811
|
|
20230818,090000,861180100,51500,51200,51600,51200,16787
|