587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,184300,814990194100,72000,72000,72000,72000,0
|
|
20230718,184200,814990194100,72000,72000,72000,72000,0
|
|
20230718,184100,814990194100,72000,72000,72000,72000,0
|
|
20230718,184000,814990194100,72000,72000,72000,72000,0
|
|
20230718,183900,814990194100,72000,72000,72000,72000,0
|
|
20230718,183800,814990194100,72000,72000,72000,72000,0
|
|
20230718,183700,814990194100,72000,72000,72000,72000,0
|
|
20230718,183600,814990194100,72000,72000,72000,72000,0
|
|
20230718,183500,814990194100,72000,72000,72000,72000,0
|
|
20230718,183400,814990194100,72000,72000,72000,72000,0
|
|
20230718,183300,814990194100,72000,72000,72000,72000,0
|
|
20230718,183200,814990194100,72000,72000,72000,72000,0
|
|
20230718,183100,814990194100,72000,72000,72000,72000,0
|
|
20230718,183000,814990194100,72000,72000,72000,72000,0
|
|
20230718,182900,814990194100,72000,72000,72000,72000,0
|
|
20230718,182800,814990194100,72000,72000,72000,72000,0
|
|
20230718,182700,814990194100,72000,72000,72000,72000,0
|
|
20230718,182600,814990194100,72000,72000,72000,72000,0
|
|
20230718,182500,814990194100,72000,72000,72000,72000,0
|
|
20230718,182400,814990194100,72000,72000,72000,72000,0
|
|
20230718,182300,814990194100,72000,72000,72000,72000,0
|
|
20230718,182200,814990194100,72000,72000,72000,72000,0
|
|
20230718,182100,814990194100,72000,72000,72000,72000,0
|
|
20230718,182000,814990194100,72000,72000,72000,72000,0
|
|
20230718,181900,814990194100,72000,72000,72000,72000,0
|
|
20230718,181800,814990194100,72000,72000,72000,72000,0
|
|
20230718,181700,814990194100,72000,72000,72000,72000,0
|
|
20230718,181600,814990194100,72000,72000,72000,72000,0
|
|
20230718,181500,814990194100,72000,72000,72000,72000,0
|
|
20230718,181400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,181300,814990194100,72000,72000,72000,72000,0
|
|
20230718,181200,814990194100,72000,72000,72000,72000,0
|
|
20230718,181100,814990194100,72000,72000,72000,72000,0
|
|
20230718,181000,814990194100,72000,72000,72000,72000,0
|
|
20230718,180900,814990194100,72000,72000,72000,72000,0
|
|
20230718,180800,814990194100,72000,72000,72000,72000,0
|
|
20230718,180700,814990194100,72000,72000,72000,72000,0
|
|
20230718,180600,814990194100,72000,72000,72000,72000,0
|
|
20230718,180500,814990194100,72000,72000,72000,72000,0
|
|
20230718,180400,814990194100,72000,72000,72000,72000,0
|
|
20230718,180300,814990194100,72000,72000,72000,72000,0
|
|
20230718,180200,814990194100,72000,72000,72000,72000,0
|
|
20230718,180100,814990194100,72000,72000,72000,72000,0
|
|
20230718,180000,814990194100,72000,72000,72000,72000,0
|
|
20230718,175900,814990194100,72000,72000,72000,72000,0
|
|
20230718,175800,814990194100,72000,72000,72000,72000,0
|
|
20230718,175700,814990194100,72000,72000,72000,72000,0
|
|
20230718,175600,814990194100,72000,72000,72000,72000,0
|
|
20230718,175500,814990194100,72000,72000,72000,72000,0
|
|
20230718,175400,814990194100,72000,72000,72000,72000,0
|
|
20230718,175300,814990194100,72000,72000,72000,72000,0
|
|
20230718,175200,814990194100,72000,72000,72000,72000,0
|
|
20230718,175100,814990194100,72000,72000,72000,72000,0
|
|
20230718,175000,814990194100,72000,72000,72000,72000,0
|
|
20230718,174900,814990194100,72000,72000,72000,72000,0
|
|
20230718,174800,814990194100,72000,72000,72000,72000,0
|
|
20230718,174700,814990194100,72000,72000,72000,72000,0
|
|
20230718,174600,814990194100,72000,72000,72000,72000,0
|
|
20230718,174500,814990194100,72000,72000,72000,72000,0
|
|
20230718,174400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,174300,814990194100,72000,72000,72000,72000,0
|
|
20230718,174200,814990194100,72000,72000,72000,72000,0
|
|
20230718,174100,814990194100,72000,72000,72000,72000,0
|
|
20230718,174000,814990194100,72000,72000,72000,72000,0
|
|
20230718,173900,814990194100,72000,72000,72000,72000,0
|
|
20230718,173800,814990194100,72000,72000,72000,72000,0
|
|
20230718,173700,814990194100,72000,72000,72000,72000,0
|
|
20230718,173600,814990194100,72000,72000,72000,72000,0
|
|
20230718,173500,814990194100,72000,72000,72000,72000,0
|
|
20230718,173400,814990194100,72000,72000,72000,72000,0
|
|
20230718,173300,814990194100,72000,72000,72000,72000,0
|
|
20230718,173200,814990194100,72000,72000,72000,72000,0
|
|
20230718,173100,814990194100,72000,72000,72000,72000,0
|
|
20230718,173000,814990194100,72000,72000,72000,72000,0
|
|
20230718,172900,814990194100,72000,72000,72000,72000,0
|
|
20230718,172800,814990194100,72000,72000,72000,72000,0
|
|
20230718,172700,814990194100,72000,72000,72000,72000,0
|
|
20230718,172600,814990194100,72000,72000,72000,72000,0
|
|
20230718,172500,814990194100,72000,72000,72000,72000,0
|
|
20230718,172400,814990194100,72000,72000,72000,72000,0
|
|
20230718,172300,814990194100,72000,72000,72000,72000,0
|
|
20230718,172200,814990194100,72000,72000,72000,72000,0
|
|
20230718,172100,814990194100,72000,72000,72000,72000,0
|
|
20230718,172000,814990194100,72000,72000,72000,72000,0
|
|
20230718,171900,814990194100,72000,72000,72000,72000,0
|
|
20230718,171800,814990194100,72000,72000,72000,72000,0
|
|
20230718,171700,814990194100,72000,72000,72000,72000,0
|
|
20230718,171600,814990194100,72000,72000,72000,72000,0
|
|
20230718,171500,814990194100,72000,72000,72000,72000,0
|
|
20230718,171400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,171300,814990194100,72000,72000,72000,72000,0
|
|
20230718,171200,814990194100,72000,72000,72000,72000,0
|
|
20230718,171100,814990194100,72000,72000,72000,72000,0
|
|
20230718,171000,814990194100,72000,72000,72000,72000,0
|
|
20230718,170900,814990194100,72000,72000,72000,72000,0
|
|
20230718,170800,814990194100,72000,72000,72000,72000,0
|
|
20230718,170700,814990194100,72000,72000,72000,72000,0
|
|
20230718,170600,814990194100,72000,72000,72000,72000,0
|
|
20230718,170500,814990194100,72000,72000,72000,72000,0
|
|
20230718,170400,814990194100,72000,72000,72000,72000,0
|
|
20230718,170300,814990194100,72000,72000,72000,72000,0
|
|
20230718,170200,814990194100,72000,72000,72000,72000,0
|
|
20230718,170100,814990194100,72000,72000,72000,72000,0
|
|
20230718,170000,814990194100,72000,72000,72000,72000,0
|
|
20230718,165900,814990194100,72000,72000,72000,72000,0
|
|
20230718,165800,814990194100,72000,72000,72000,72000,0
|
|
20230718,165700,814990194100,72000,72000,72000,72000,0
|
|
20230718,165600,814990194100,72000,72000,72000,72000,0
|
|
20230718,165500,814990194100,72000,72000,72000,72000,0
|
|
20230718,165400,814990194100,72000,72000,72000,72000,0
|
|
20230718,165300,814990194100,72000,72000,72000,72000,0
|
|
20230718,165200,814990194100,72000,72000,72000,72000,0
|
|
20230718,165100,814990194100,72000,72000,72000,72000,0
|
|
20230718,165000,814990194100,72000,72000,72000,72000,0
|
|
20230718,164900,814990194100,72000,72000,72000,72000,0
|
|
20230718,164800,814990194100,72000,72000,72000,72000,0
|
|
20230718,164700,814990194100,72000,72000,72000,72000,0
|
|
20230718,164600,814990194100,72000,72000,72000,72000,0
|
|
20230718,164500,814990194100,72000,72000,72000,72000,0
|
|
20230718,164400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,164300,814990194100,72000,72000,72000,72000,0
|
|
20230718,164200,814990194100,72000,72000,72000,72000,0
|
|
20230718,164100,814990194100,72000,72000,72000,72000,0
|
|
20230718,164000,814990194100,72000,72000,72000,72000,0
|
|
20230718,163900,814990194100,72000,72000,72000,72000,0
|
|
20230718,163800,814990194100,72000,72000,72000,72000,0
|
|
20230718,163700,814990194100,72000,72000,72000,72000,0
|
|
20230718,163600,814990194100,72000,72000,72000,72000,0
|
|
20230718,163500,814990194100,72000,72000,72000,72000,0
|
|
20230718,163400,814990194100,72000,72000,72000,72000,0
|
|
20230718,163300,814990194100,72000,72000,72000,72000,0
|
|
20230718,163200,814990194100,72000,72000,72000,72000,0
|
|
20230718,163100,814990194100,72000,72000,72000,72000,0
|
|
20230718,163000,814990194100,72000,72000,72000,72000,0
|
|
20230718,162900,814990194100,72000,72000,72000,72000,0
|
|
20230718,162800,814990194100,72000,72000,72000,72000,0
|
|
20230718,162700,814990194100,72000,72000,72000,72000,0
|
|
20230718,162600,814990194100,72000,72000,72000,72000,0
|
|
20230718,162500,814990194100,72000,72000,72000,72000,0
|
|
20230718,162400,814990194100,72000,72000,72000,72000,0
|
|
20230718,162300,814990194100,72000,72000,72000,72000,0
|
|
20230718,162200,814990194100,72000,72000,72000,72000,0
|
|
20230718,162100,814990194100,72000,72000,72000,72000,0
|
|
20230718,162000,814990194100,72000,72000,72000,72000,0
|
|
20230718,161900,814990194100,72000,72000,72000,72000,0
|
|
20230718,161800,814990194100,72000,72000,72000,72000,0
|
|
20230718,161700,814990194100,72000,72000,72000,72000,0
|
|
20230718,161600,814990194100,72000,72000,72000,72000,0
|
|
20230718,161500,814990194100,72000,72000,72000,72000,0
|
|
20230718,161400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,161300,814990194100,72000,72000,72000,72000,0
|
|
20230718,161200,814990194100,72000,72000,72000,72000,0
|
|
20230718,161100,814990194100,72000,72000,72000,72000,0
|
|
20230718,161000,814990194100,72000,72000,72000,72000,0
|
|
20230718,160900,814990194100,72000,72000,72000,72000,0
|
|
20230718,160800,814990194100,72000,72000,72000,72000,0
|
|
20230718,160700,814990194100,72000,72000,72000,72000,0
|
|
20230718,160600,814990194100,72000,72000,72000,72000,0
|
|
20230718,160500,814990194100,72000,72000,72000,72000,0
|
|
20230718,160400,814990194100,72000,72000,72000,72000,0
|
|
20230718,160300,814990194100,72000,72000,72000,72000,0
|
|
20230718,160200,814990194100,72000,72000,72000,72000,0
|
|
20230718,160100,814990194100,72000,72000,72000,72000,0
|
|
20230718,160000,814990194100,72000,72000,72000,72000,0
|
|
20230718,155900,814990194100,72000,72000,72000,72000,0
|
|
20230718,155800,814990194100,72000,72000,72000,72000,0
|
|
20230718,155700,814990194100,72000,72000,72000,72000,0
|
|
20230718,155600,814990194100,72000,72000,72000,72000,0
|
|
20230718,155500,814990194100,72000,72000,72000,72000,0
|
|
20230718,155400,814990194100,72000,72000,72000,72000,0
|
|
20230718,155300,814990194100,72000,72000,72000,72000,0
|
|
20230718,155200,814990194100,72000,72000,72000,72000,0
|
|
20230718,155100,814990194100,72000,72000,72000,72000,0
|
|
20230718,155000,814990194100,72000,72000,72000,72000,0
|
|
20230718,154900,814990194100,72000,72000,72000,72000,0
|
|
20230718,154800,814990194100,72000,72000,72000,72000,0
|
|
20230718,154700,814990194100,72000,72000,72000,72000,0
|
|
20230718,154600,814990194100,72000,72000,72000,72000,0
|
|
20230718,154500,814990194100,72000,72000,72000,72000,0
|
|
20230718,154400,814990194100,72000,72000,72000,72000,742081
|
|
20230718,154300,814990194100,72000,72000,72000,72000,0
|
|
20230718,154200,814990194100,72000,72000,72000,72000,0
|
|
20230718,154100,814990194100,72000,72000,72000,72000,0
|
|
20230718,154000,814990194100,72000,72000,72000,72000,0
|
|
20230718,153900,814990194100,72000,72000,72000,72000,0
|
|
20230718,153800,814990194100,72000,72000,72000,72000,0
|
|
20230718,153700,814990194100,72000,72000,72000,72000,0
|
|
20230718,153600,814990194100,72000,72000,72000,72000,0
|
|
20230718,153500,814990194100,72000,72000,72000,72000,0
|
|
20230718,153400,814990194100,72000,72000,72000,72000,0
|
|
20230718,153300,814990194100,72000,72000,72000,72000,0
|
|
20230718,153200,814990194100,72000,72000,72000,72000,0
|
|
20230718,153100,814990194100,72000,72000,72000,72000,0
|
|
20230718,153000,814990194100,72000,72000,72000,72000,742081
|
|
20230718,152900,761560362100,72100,72100,72100,72100,0
|
|
20230718,152800,761560362100,72100,72100,72100,72100,0
|
|
20230718,152700,761560362100,72100,72100,72100,72100,0
|
|
20230718,152600,761560362100,72100,72100,72100,72100,0
|
|
20230718,152500,761560362100,72100,72100,72100,72100,0
|
|
20230718,152400,761560362100,72100,72100,72100,72100,0
|
|
20230718,152300,761560362100,72100,72100,72100,72100,0
|
|
20230718,152200,761560362100,72100,72100,72100,72100,0
|
|
20230718,152100,761560362100,72100,72100,72100,72100,0
|
|
20230718,152000,761560362100,72100,72100,72100,72100,0
|
|
20230718,151900,761560362100,72100,72100,72100,72000,73382
|
|
20230718,151800,756275081800,72100,72000,72100,72000,57434
|
|
20230718,151700,752138563500,72100,72100,72100,72000,12045
|
|
20230718,151600,751270595200,72100,72100,72100,72000,13839
|
|
20230718,151500,750273385500,72100,72100,72100,72000,10868
|
|
20230718,151400,749490114600,72100,72100,72100,72000,17022
|
|
20230718,151300,748263861600,72100,72100,72100,72000,14851
|
|
20230718,151200,747193924200,72100,72100,72100,72000,15649
|
|
20230718,151100,746066430300,72100,72100,72100,72000,11820
|
|
20230718,151000,745214791500,72100,72100,72100,72000,9677
|
|
20230718,150900,744517568900,72000,72100,72100,72000,9116
|
|
20230718,150800,743860814000,72100,72100,72100,72000,25413
|
|
20230718,150700,742030451600,72100,72100,72100,72000,13984
|
|
20230718,150600,741022893200,72100,72100,72100,72000,14287
|
|
20230718,150500,739993403500,72100,72000,72100,72000,15997
|
|
20230718,150400,738841134300,72000,72000,72100,72000,18031
|
|
20230718,150300,737542580600,72100,72100,72100,72000,12113
|
|
20230718,150200,736670183800,72000,72100,72100,72000,12639
|
|
20230718,150100,735759802100,72000,72100,72100,72000,13111
|
|
20230718,150000,734815471100,72100,72000,72100,72000,16732
|
|
20230718,145900,733609671200,72100,72100,72200,72000,138843
|
|
20230718,145800,723599007100,72100,72100,72200,72100,8571
|
|
20230718,145700,722980908200,72100,72100,72200,72100,9215
|
|
20230718,145600,722316401500,72200,72200,72200,72100,26656
|
|
20230718,145500,720394315200,72100,72200,72200,72100,10106
|
|
20230718,145400,719665546300,72200,72100,72200,72100,8663
|
|
20230718,145300,719040783900,72100,72200,72200,72100,8316
|
|
20230718,145200,718441107700,72200,72100,72200,72100,6187
|
|
20230718,145100,717994945500,72100,72200,72200,72100,6201
|
|
20230718,145000,717547628200,72200,72100,72200,72100,13290
|
|
20230718,144900,716589245000,72100,72100,72200,72100,4635
|
|
20230718,144800,716254927100,72100,72100,72200,72100,6829
|
|
20230718,144700,715762362300,72100,72200,72200,72100,7585
|
|
20230718,144600,715215070100,72200,72200,72200,72100,7295
|
|
20230718,144500,714688890500,72100,72000,72200,72000,22802
|
|
20230718,144400,713045105700,72100,72100,72200,72000,152366
|
|
20230718,144300,702059411600,72100,72100,72200,72000,150270
|
|
20230718,144200,691225042100,72000,72000,72100,72000,6007
|
|
20230718,144100,690792205900,72100,72100,72100,72000,18567
|
|
20230718,144000,689453942600,72100,72000,72100,72000,5069
|
|
20230718,143900,689088737200,72000,72100,72100,72000,6676
|
|
20230718,143800,688607912600,72100,72100,72100,72000,11124
|
|
20230718,143700,687806219500,72100,72100,72100,72000,9416
|
|
20230718,143600,687127678600,72100,72200,72200,72000,41635
|
|
20230718,143500,684125706800,72100,72000,72200,72000,101303
|
|
20230718,143400,676822100100,72000,72200,72200,72000,104159
|
|
20230718,143300,669313001400,72200,72100,72200,72100,9858
|
|
20230718,143200,668602131400,72200,72200,72200,72100,4703
|
|
20230718,143100,668262941300,72100,72000,72200,72000,25692
|
|
20230718,143000,666410797600,72100,72000,72100,72000,63436
|
|
20230718,142900,661837613700,72100,72000,72100,72000,6990
|
|
20230718,142800,661334110300,72100,72100,72100,72000,8933
|
|
20230718,142700,660690552400,72100,72100,72100,72000,58161
|
|
20230718,142600,656499090700,72100,72100,72200,72100,9970
|
|
20230718,142500,655780166500,72100,72100,72200,72100,13832
|
|
20230718,142400,654782792600,72100,72100,72200,72100,6191
|
|
20230718,142300,654336193700,72200,72000,72200,72000,28679
|
|
20230718,142200,652268485800,72100,72200,72200,72000,91347
|
|
20230718,142100,645682267400,72200,72100,72200,72100,29384
|
|
20230718,142000,643563592300,72100,72200,72200,72100,5243
|
|
20230718,141900,643185366200,72100,72200,72200,72100,32045
|
|
20230718,141800,640874764000,72100,72100,72200,72100,19906
|
|
20230718,141700,639439377900,72100,72200,72200,72100,10068
|
|
20230718,141600,638713355000,72200,72200,72200,72100,4420
|
|
20230718,141500,638394514600,72100,72300,72300,72100,118115
|
|
20230718,141400,629866557400,72300,72200,72300,72100,200969
|
|
20230718,141300,615356184200,72100,72100,72200,72100,27593
|
|
20230718,141200,613364412900,72200,72100,72200,72100,33762
|
|
20230718,141100,610928340800,72100,72100,72200,72100,8033
|
|
20230718,141000,610348863100,72200,72200,72200,72100,8971
|
|
20230718,140900,609701669400,72100,72200,72200,72100,6921
|
|
20230718,140800,609202473600,72100,72100,72200,72100,21732
|
|
20230718,140700,607634615000,72100,72100,72200,72100,10226
|
|
20230718,140600,606896886600,72200,72100,72200,72100,21297
|
|
20230718,140500,605360714300,72100,72200,72200,72100,11653
|
|
20230718,140400,604520107000,72200,72200,72200,72100,8678
|
|
20230718,140300,603894047700,72200,72100,72200,72100,4732
|
|
20230718,140200,603552727100,72200,72200,72200,72100,9061
|
|
20230718,140100,602899288900,72200,72200,72200,72100,7081
|
|
20230718,140000,602388535200,72100,72200,72200,72100,12208
|
|
20230718,135900,601508200700,72100,72200,72200,72100,9735
|
|
20230718,135800,600806195900,72200,72100,72200,72100,8213
|
|
20230718,135700,600213839500,72100,72100,72200,72100,8404
|
|
20230718,135600,599607599300,72200,72200,72200,72100,11232
|
|
20230718,135500,598797409300,72200,72200,72200,72100,6349
|
|
20230718,135400,598339375000,72100,72200,72200,72100,9017
|
|
20230718,135300,597688918700,72200,72200,72200,72100,11605
|
|
20230718,135200,596852052200,72100,72200,72200,72100,8822
|
|
20230718,135100,596215772100,72100,72100,72200,72100,17844
|
|
20230718,135000,594928907900,72100,72100,72200,72100,17004
|
|
20230718,134900,593702652100,72100,72200,72200,72100,117938
|
|
20230718,134800,585199156200,72200,72100,72200,72100,13456
|
|
20230718,134700,584228527000,72200,72100,72200,72100,10881
|
|
20230718,134600,583443611000,72100,72200,72200,72100,12673
|
|
20230718,134500,582529503000,72200,72100,72200,72100,8190
|
|
20230718,134400,581938756700,72100,72200,72200,72100,16154
|
|
20230718,134300,580773701500,72100,72100,72200,72000,17414
|
|
20230718,134200,579517847300,72100,72100,72200,72000,278688
|
|
20230718,134100,559424451000,72100,72100,72200,72100,19198
|
|
20230718,134000,558040026800,72100,72100,72200,72100,9432
|
|
20230718,133900,557359776000,72200,72100,72200,72100,15589
|
|
20230718,133800,556235209100,72100,72100,72200,72100,7483
|
|
20230718,133700,555695483000,72200,72200,72300,72100,277294
|
|
20230718,133600,535674948900,72200,72300,72300,72200,21159
|
|
20230718,133500,534147121100,72200,72200,72300,72200,8840
|
|
20230718,133400,533508527800,72300,72200,72300,72200,9495
|
|
20230718,133300,532822730200,72200,72200,72300,72200,8000
|
|
20230718,133200,532244969200,72300,72200,72300,72200,7241
|
|
20230718,133100,531721936000,72300,72200,72300,72200,8217
|
|
20230718,133000,531128426300,72200,72200,72300,72200,7264
|
|
20230718,132900,530603840700,72200,72300,72300,72200,17626
|
|
20230718,132800,529331103200,72200,72200,72300,72200,9016
|
|
20230718,132700,528680017600,72200,72300,72300,72200,10639
|
|
20230718,132600,527911668600,72300,72200,72300,72200,9820
|
|
20230718,132500,527202527900,72300,72300,72300,72200,16720
|
|
20230718,132400,525995247700,72300,72300,72300,72200,8964
|
|
20230718,132300,525347368300,72300,72300,72300,72200,3675
|
|
20230718,132200,525081878500,72300,72300,72300,72200,10939
|
|
20230718,132100,524291912300,72200,72200,72300,72200,4845
|
|
20230718,132000,523942018200,72300,72300,72300,72200,2824
|
|
20230718,131900,523738027600,72200,72200,72300,72200,4597
|
|
20230718,131800,523406029800,72300,72200,72300,72200,10905
|
|
20230718,131700,522618476600,72300,72300,72300,72200,3195
|
|
20230718,131600,522387696300,72200,72300,72400,72200,137967
|
|
20230718,131500,512412766200,72400,72400,72400,72300,3796
|
|
20230718,131400,512138182200,72400,72300,72400,72300,5998
|
|
20230718,131300,511704313800,72300,72300,72400,72300,2603
|
|
20230718,131200,511515947800,72400,72300,72400,72300,3147
|
|
20230718,131100,511288311400,72400,72400,72400,72300,5556
|
|
20230718,131000,510886159800,72400,72200,72400,72200,125475
|
|
20230718,130900,501814265500,72300,72200,72300,72200,7338
|
|
20230718,130800,501284105100,72300,72300,72300,72200,17039
|
|
20230718,130700,500052589200,72300,72300,72300,72200,7021
|
|
20230718,130600,499545226400,72300,72200,72300,72200,17196
|
|
20230718,130500,498302116100,72300,72300,72300,72200,4779
|
|
20230718,130400,497956860500,72200,72300,72300,72200,7066
|
|
20230718,130300,497446545500,72300,72300,72300,72200,6564
|
|
20230718,130200,496972208500,72200,72300,72300,72200,10334
|
|
20230718,130100,496225794300,72200,72200,72300,72200,4978
|
|
20230718,130000,495866194000,72300,72200,72300,72200,5161
|
|
20230718,125900,495493377500,72200,72300,72300,72200,6835
|
|
20230718,125800,494999714900,72300,72300,72300,72200,3691
|
|
20230718,125700,494732992300,72200,72200,72300,72200,2835
|
|
20230718,125600,494528185700,72200,72200,72300,72200,4961
|
|
20230718,125500,494169848900,72300,72300,72300,72200,3194
|
|
20230718,125400,493939063000,72200,72200,72300,72200,23672
|
|
20230718,125300,492227939100,72300,72200,72300,72200,6464
|
|
20230718,125200,491760655100,72300,72300,72300,72200,5195
|
|
20230718,125100,491385450900,72300,72300,72300,72200,31890
|
|
20230718,125000,489079923900,72200,72300,72300,72200,3087
|
|
20230718,124900,488856893100,72300,72300,72300,72200,5263
|
|
20230718,124800,488476557500,72200,72300,72300,72200,3143
|
|
20230718,124700,488249414900,72300,72200,72300,72200,3186
|
|
20230718,124600,488019175700,72200,72400,72400,72200,53487
|
|
20230718,124500,484152199200,72400,72200,72400,72200,156532
|
|
20230718,124400,472835041400,72200,72300,72300,72200,5813
|
|
20230718,124300,472415264000,72300,72300,72300,72200,7936
|
|
20230718,124200,471841877700,72200,72200,72300,72200,4591
|
|
20230718,124100,471510321200,72200,72300,72300,72200,3338
|
|
20230718,124000,471269245900,72300,72300,72300,72200,4541
|
|
20230718,123900,470941274400,72300,72200,72300,72200,3919
|
|
20230718,123800,470658040400,72200,72300,72300,72200,5177
|
|
20230718,123700,470284113600,72300,72300,72300,72200,6039
|
|
20230718,123600,469847850800,72300,72200,72300,72200,4935
|
|
20230718,123500,469491222800,72200,72200,72300,72200,2201
|
|
20230718,123400,469332174600,72200,72300,72300,72200,6259
|
|
20230718,123300,468879828700,72300,72200,72400,72200,114367
|
|
20230718,123200,460611448700,72300,72300,72300,72200,4549
|
|
20230718,123100,460282887800,72300,72200,72300,72200,5378
|
|
20230718,123000,459894428500,72300,72200,72300,72200,6380
|
|
20230718,122900,459433667000,72300,72300,72300,72200,4185
|
|
20230718,122800,459131451700,72200,72300,72300,72200,3047
|
|
20230718,122700,458911418700,72300,72300,72300,72200,7744
|
|
20230718,122600,458351945100,72300,72300,72400,72200,60474
|
|
20230718,122500,453979634000,72300,72400,72400,72300,2567
|
|
20230718,122400,453794011700,72400,72400,72400,72300,4736
|
|
20230718,122300,453451410700,72300,72400,72400,72300,3673
|
|
20230718,122200,453185843200,72300,72400,72400,72200,101455
|
|
20230718,122100,445850546200,72400,72300,72400,72300,4640
|
|
20230718,122000,445515049900,72400,72400,72400,72300,3027
|
|
20230718,121900,445296053900,72300,72300,72400,72200,36569
|
|
20230718,121800,442652301100,72400,72300,72400,72300,48208
|
|
20230718,121700,439166784800,72400,72300,72400,72300,5042
|
|
20230718,121600,438802233200,72300,72400,72400,72300,4483
|
|
20230718,121500,438478070100,72400,72400,72400,72300,3505
|
|
20230718,121400,438224576900,72300,72300,72400,72200,144180
|
|
20230718,121300,427800245000,72300,72200,72300,72200,6845
|
|
20230718,121200,427305731500,72300,72400,72400,72200,209757
|
|
20230718,121100,412140314700,72300,72300,72400,72300,5272
|
|
20230718,121000,411759012700,72400,72400,72400,72300,3505
|
|
20230718,120900,411505514100,72300,72300,72400,72300,4429
|
|
20230718,120800,411185177000,72400,72300,72400,72300,3893
|
|
20230718,120700,410903647600,72400,72300,72400,72300,2844
|
|
20230718,120600,410697955700,72400,72400,72400,72300,27378
|
|
20230718,120500,408715874600,72400,72300,72400,72300,3818
|
|
20230718,120400,408439688400,72400,72400,72400,72300,3672
|
|
20230718,120300,408173973000,72400,72400,72400,72300,9948
|
|
20230718,120200,407454027300,72300,72400,72400,72300,20978
|
|
20230718,120100,405935442000,72300,72400,72400,72300,8893
|
|
20230718,120000,405291737600,72300,72400,72400,72300,3257
|
|
20230718,115900,405056087700,72300,72500,72500,72300,46763
|
|
20230718,115800,401670560400,72500,72500,72500,72400,2121
|
|
20230718,115700,401516954400,72500,72400,72500,72300,34582
|
|
20230718,115600,399013113900,72400,72400,72400,72300,68841
|
|
20230718,115500,394029258900,72300,72400,72400,72300,6394
|
|
20230718,115400,393566552900,72300,72400,72400,72300,30023
|
|
20230718,115300,391393397700,72300,72400,72400,72300,7823
|
|
20230718,115200,390827466500,72300,72400,72400,72300,4673
|
|
20230718,115100,390489509500,72400,72400,72400,72300,8284
|
|
20230718,115000,389890349900,72400,72300,72400,72300,3464
|
|
20230718,114900,389639818600,72300,72400,72400,72300,8047
|
|
20230718,114800,389057771200,72400,72300,72400,72300,4281
|
|
20230718,114700,388748173000,72300,72400,72400,72300,4178
|
|
20230718,114600,388446032800,72300,72300,72400,72300,5021
|
|
20230718,114500,388082925700,72400,72500,72500,72300,23600
|
|
20230718,114400,386374507600,72400,72500,72500,72400,44703
|
|
20230718,114300,383137968500,72500,72400,72500,72300,21680
|
|
20230718,114200,381568393600,72400,72500,72500,72300,80424
|
|
20230718,114100,375745883800,72400,72400,72500,72400,1654
|
|
20230718,114000,375626095800,72400,72500,72500,72400,15246
|
|
20230718,113900,374521251400,72500,72500,72500,72400,2918
|
|
20230718,113800,374309977800,72400,72300,72500,72300,18724
|
|
20230718,113700,372954457600,72400,72400,72400,72300,11142
|
|
20230718,113600,372148338900,72400,72500,72500,72300,128929
|
|
20230718,113500,362813850600,72500,72500,72500,72400,7864
|
|
20230718,113400,362244400300,72500,72400,72500,72400,2124
|
|
20230718,113300,362090554500,72500,72400,72500,72400,3492
|
|
20230718,113200,361837703000,72500,72500,72500,72400,2269
|
|
20230718,113100,361673393500,72500,72300,72500,72300,54963
|
|
20230718,113000,357694140500,72400,72400,72400,72300,10314
|
|
20230718,112900,356948043700,72400,72300,72400,72300,2938
|
|
20230718,112800,356735466200,72300,72300,72500,72300,23063
|
|
20230718,112700,355065847700,72300,72400,72400,72300,5480
|
|
20230718,112600,354669359900,72400,72400,72500,72400,102711
|
|
20230718,112500,347233061600,72500,72500,72500,72400,3392
|
|
20230718,112400,346987444900,72500,72500,72500,72400,3048
|
|
20230718,112300,346766739400,72400,72400,72500,72300,54951
|
|
20230718,112200,342788414200,72300,72400,72500,72300,137859
|
|
20230718,112100,332807649600,72500,72400,72500,72400,2454
|
|
20230718,112000,332629885300,72500,72400,72500,72400,3033
|
|
20230718,111900,332410209200,72500,72500,72500,72400,4049
|
|
20230718,111800,332116870800,72500,72500,72500,72400,3520
|
|
20230718,111700,331861801200,72500,72400,72500,72400,5858
|
|
20230718,111600,331437567800,72500,72500,72500,72400,7399
|
|
20230718,111500,330901498700,72500,72300,72500,72300,284470
|
|
20230718,111400,310306008300,72400,72300,72400,72300,8796
|
|
20230718,111300,309669916900,72300,72400,72400,72300,15606
|
|
20230718,111200,308541410100,72300,72400,72400,72300,5772
|
|
20230718,111100,308123925300,72400,72400,72400,72300,4720
|
|
20230718,111000,307782551500,72300,72300,72400,72300,10542
|
|
20230718,110900,307020229800,72300,72300,72400,72300,12508
|
|
20230718,110800,306115818400,72300,72400,72400,72300,11535
|
|
20230718,110700,305281766400,72300,72300,72400,72300,5733
|
|
20230718,110600,304867184500,72300,72400,72500,72300,95837
|
|
20230718,110500,297928705700,72400,72400,72500,72400,228213
|
|
20230718,110400,281406043800,72400,72500,72500,72400,11196
|
|
20230718,110300,280595244200,72500,72500,72500,72400,6156
|
|
20230718,110200,280149442400,72500,72500,72600,72400,212811
|
|
20230718,110100,264721975900,72600,72600,72600,72500,7278
|
|
20230718,110000,264194161500,72500,72500,72600,72500,6133
|
|
20230718,105900,263749439100,72500,72500,72600,72500,6308
|
|
20230718,105800,263292016600,72600,72600,72600,72500,8228
|
|
20230718,105700,262695292400,72500,72500,72600,72500,9763
|
|
20230718,105600,261987288800,72500,72500,72600,72500,10434
|
|
20230718,105500,261230763300,72500,72600,72600,72500,9779
|
|
20230718,105400,260521733400,72500,72600,72600,72500,12348
|
|
20230718,105300,259626365100,72500,72600,72600,72500,7686
|
|
20230718,105200,259068775100,72600,72600,72600,72500,7032
|
|
20230718,105100,258558827500,72600,72500,72600,72500,8051
|
|
20230718,105000,257974817500,72600,72500,72600,72500,4345
|
|
20230718,104900,257659696100,72500,72500,72600,72500,9030
|
|
20230718,104800,257004751500,72500,72600,72600,72500,10119
|
|
20230718,104700,256270914800,72600,72600,72700,72500,194583
|
|
20230718,104600,242144743900,72600,72700,72700,72600,5312
|
|
20230718,104500,241759031300,72700,72600,72700,72600,8330
|
|
20230718,104400,241154251200,72700,72600,72700,72600,6987
|
|
20230718,104300,240646928500,72600,72600,72700,72600,5834
|
|
20230718,104200,240223279700,72600,72600,72700,72600,6763
|
|
20230718,104100,239732218700,72600,72600,72700,72600,11778
|
|
20230718,104000,238876982600,72700,72700,72800,72600,178684
|
|
20230718,103900,225886963600,72800,72700,72800,72700,4923
|
|
20230718,103800,225529010000,72800,72800,72900,72700,79542
|
|
20230718,103700,219738675500,72800,72900,72900,72800,4912
|
|
20230718,103600,219381052600,72800,72800,72900,72800,3056
|
|
20230718,103500,219158508200,72900,72900,73000,72800,154897
|
|
20230718,103400,207866037800,72900,73000,73000,72900,4146
|
|
20230718,103300,207563639000,72900,72900,73000,72900,3908
|
|
20230718,103200,207278731200,73000,73000,73000,72900,3498
|
|
20230718,103100,207023584900,73000,73000,73000,72900,8623
|
|
20230718,103000,206394226500,72900,73000,73100,72900,166255
|
|
20230718,102900,194257782500,73000,73100,73100,73000,3382
|
|
20230718,102800,194010799700,73100,73000,73100,73000,4926
|
|
20230718,102700,193651029800,73000,73000,73100,73000,4350
|
|
20230718,102600,193333221600,73100,73000,73100,73000,3621
|
|
20230718,102500,193068745900,73000,73000,73100,72900,164753
|
|
20230718,102400,181041710100,72900,72900,73000,72900,6924
|
|
20230718,102300,180536529100,72900,72900,73000,72900,14006
|
|
20230718,102200,179514612800,72900,72900,73000,72900,6098
|
|
20230718,102100,179069687900,72900,73000,73000,72900,7029
|
|
20230718,102000,178556947600,72900,73000,73000,72900,4204
|
|
20230718,101900,178250383100,72900,73000,73000,72900,5028
|
|
20230718,101800,177883526500,73000,72900,73000,72900,13101
|
|
20230718,101700,176927690100,73000,72900,73000,72900,27752
|
|
20230718,101600,174902047700,72900,72900,73000,72900,5572
|
|
20230718,101500,174495655900,73000,72900,73000,72900,3417
|
|
20230718,101400,174246427100,73000,73000,73000,72900,11208
|
|
20230718,101300,173429129100,72900,73000,73000,72900,4685
|
|
20230718,101200,173087239100,73000,72900,73000,72800,139702
|
|
20230718,101100,162902446200,72800,72800,72900,72700,129701
|
|
20230718,101000,153460726800,72700,72700,72800,72700,6556
|
|
20230718,100900,152983861700,72800,72800,72800,72700,6135
|
|
20230718,100800,152537701900,72700,72700,72800,72700,8638
|
|
20230718,100700,151909419400,72800,72700,72800,72700,8020
|
|
20230718,100600,151326078500,72800,72700,72800,72700,11798
|
|
20230718,100500,150467735800,72700,72700,72800,72700,24715
|
|
20230718,100400,148668778600,72800,72700,72800,72700,7280
|
|
20230718,100300,148139366800,72800,72800,72800,72700,4668
|
|
20230718,100200,147799888600,72800,72700,72800,72700,7133
|
|
20230718,100100,147281095200,72700,72700,72800,72700,6982
|
|
20230718,100000,146773397900,72700,72800,72800,72700,6018
|
|
20230718,095900,146335669900,72700,72800,72800,72700,7164
|
|
20230718,095800,145814481500,72700,72700,72800,72700,17602
|
|
20230718,095700,144534550900,72700,72700,72800,72700,5959
|
|
20230718,095600,144101204400,72700,72700,72800,72700,8499
|
|
20230718,095500,143483303800,72700,72700,72800,72700,10687
|
|
20230718,095400,142706288700,72700,72700,72800,72700,11322
|
|
20230718,095300,141883087700,72700,72700,72800,72700,7583
|
|
20230718,095200,141331705300,72800,72800,72900,72700,204821
|
|
20230718,095100,126420952800,72800,72800,72900,72800,11434
|
|
20230718,095000,125588443100,72800,72800,72900,72800,7407
|
|
20230718,094900,125048885600,72800,72800,72900,72800,10754
|
|
20230718,094800,124265532600,72900,72800,72900,72800,10124
|
|
20230718,094700,123528151600,72900,72800,72900,72800,8682
|
|
20230718,094600,122895913800,72800,72900,72900,72800,11186
|
|
20230718,094500,122081317500,72900,72800,72900,72800,9947
|
|
20230718,094400,121356930200,72900,72800,72900,72800,5498
|
|
20230718,094300,120956566600,72900,72800,72900,72800,18869
|
|
20230718,094200,119582750900,72800,72800,72900,72800,14299
|
|
20230718,094100,118541586700,72800,72900,72900,72800,8001
|
|
20230718,094000,117958973100,72900,72800,72900,72800,9412
|
|
20230718,093900,117273679600,72900,72900,72900,72800,20938
|
|
20230718,093800,115749285900,72800,72900,72900,72800,7056
|
|
20230718,093700,115235420600,72900,72900,72900,72800,8309
|
|
20230718,093600,114630423100,72900,72800,72900,72800,5401
|
|
20230718,093500,114237145300,72800,72800,72900,72800,15391
|
|
20230718,093400,113116479800,72900,72800,72900,72800,5888
|
|
20230718,093300,112687614900,72900,72900,72900,72800,5557
|
|
20230718,093200,112282772300,72900,73000,73000,72800,61108
|
|
20230718,093100,107828227400,72900,72900,73000,72800,111404
|
|
20230718,093000,99707262900,72900,72800,72900,72800,6932
|
|
20230718,092900,99202486200,72900,72900,72900,72800,6456
|
|
20230718,092800,98732447800,72800,72800,72900,72800,10652
|
|
20230718,092700,97956775500,72800,72800,72900,72800,8234
|
|
20230718,092600,97357123700,72800,72900,73000,72800,94997
|
|
20230718,092500,90431832500,72900,72900,73000,72900,5518
|
|
20230718,092400,90029517700,72900,72900,73000,72900,7567
|
|
20230718,092300,89477804000,72900,72900,73000,72900,6655
|
|
20230718,092200,88992383900,72900,72900,73000,72900,7085
|
|
20230718,092100,88475729100,72900,73000,73000,72900,9349
|
|
20230718,092000,87793916400,73000,73000,73000,72900,9106
|
|
20230718,091900,87129684000,72900,72900,73000,72900,9427
|
|
20230718,091800,86442239100,73000,73000,73000,72900,6771
|
|
20230718,091700,85948433100,72900,72900,73000,72900,11795
|
|
20230718,091600,85088456500,72900,72900,73000,72900,8814
|
|
20230718,091500,84445857400,72900,72800,73000,72800,27403
|
|
20230718,091400,82448298500,72900,72900,73000,72800,60555
|
|
20230718,091300,78033794600,72900,72900,73000,72900,11106
|
|
20230718,091200,77224048400,73000,72900,73000,72800,34297
|
|
20230718,091100,74723710100,72900,72900,73000,72800,56724
|
|
20230718,091000,70588416100,73000,72900,73000,72900,97468
|
|
20230718,090900,63482537200,72900,72900,73000,72900,25871
|
|
20230718,090800,61595686800,72900,73000,73100,72900,91276
|
|
20230718,090700,54933533900,73100,73100,73100,73000,15357
|
|
20230718,090600,53812234000,73000,73200,73300,73000,127514
|
|
20230718,090500,44485845300,73200,73200,73300,73200,11181
|
|
20230718,090400,43667071200,73300,73400,73400,73200,65111
|
|
20230718,090300,38895074800,73300,73300,73400,73300,12463
|
|
20230718,090200,37981023700,73400,73500,73500,73300,71909
|
|
20230718,090100,32703011300,73500,73400,73500,73300,181768
|
|
20230718,090000,19364939500,73400,73200,73400,73200,263814
|