605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,190200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,190100,32198981900,55900,55900,55900,55900,0
|
|
20230718,190000,32198981900,55900,55900,55900,55900,0
|
|
20230718,185900,32198981900,55900,55900,55900,55900,0
|
|
20230718,185800,32198981900,55900,55900,55900,55900,0
|
|
20230718,185700,32198981900,55900,55900,55900,55900,0
|
|
20230718,185600,32198981900,55900,55900,55900,55900,0
|
|
20230718,185500,32198981900,55900,55900,55900,55900,0
|
|
20230718,185400,32198981900,55900,55900,55900,55900,0
|
|
20230718,185300,32198981900,55900,55900,55900,55900,0
|
|
20230718,185200,32198981900,55900,55900,55900,55900,0
|
|
20230718,185100,32198981900,55900,55900,55900,55900,0
|
|
20230718,185000,32198981900,55900,55900,55900,55900,0
|
|
20230718,184900,32198981900,55900,55900,55900,55900,0
|
|
20230718,184800,32198981900,55900,55900,55900,55900,0
|
|
20230718,184700,32198981900,55900,55900,55900,55900,0
|
|
20230718,184600,32198981900,55900,55900,55900,55900,0
|
|
20230718,184500,32198981900,55900,55900,55900,55900,0
|
|
20230718,184400,32198981900,55900,55900,55900,55900,0
|
|
20230718,184300,32198981900,55900,55900,55900,55900,0
|
|
20230718,184200,32198981900,55900,55900,55900,55900,0
|
|
20230718,184100,32198981900,55900,55900,55900,55900,0
|
|
20230718,184000,32198981900,55900,55900,55900,55900,0
|
|
20230718,183900,32198981900,55900,55900,55900,55900,0
|
|
20230718,183800,32198981900,55900,55900,55900,55900,0
|
|
20230718,183700,32198981900,55900,55900,55900,55900,0
|
|
20230718,183600,32198981900,55900,55900,55900,55900,0
|
|
20230718,183500,32198981900,55900,55900,55900,55900,0
|
|
20230718,183400,32198981900,55900,55900,55900,55900,0
|
|
20230718,183300,32198981900,55900,55900,55900,55900,0
|
|
20230718,183200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,183100,32198981900,55900,55900,55900,55900,0
|
|
20230718,183000,32198981900,55900,55900,55900,55900,0
|
|
20230718,182900,32198981900,55900,55900,55900,55900,0
|
|
20230718,182800,32198981900,55900,55900,55900,55900,0
|
|
20230718,182700,32198981900,55900,55900,55900,55900,0
|
|
20230718,182600,32198981900,55900,55900,55900,55900,0
|
|
20230718,182500,32198981900,55900,55900,55900,55900,0
|
|
20230718,182400,32198981900,55900,55900,55900,55900,0
|
|
20230718,182300,32198981900,55900,55900,55900,55900,0
|
|
20230718,182200,32198981900,55900,55900,55900,55900,0
|
|
20230718,182100,32198981900,55900,55900,55900,55900,0
|
|
20230718,182000,32198981900,55900,55900,55900,55900,0
|
|
20230718,181900,32198981900,55900,55900,55900,55900,0
|
|
20230718,181800,32198981900,55900,55900,55900,55900,0
|
|
20230718,181700,32198981900,55900,55900,55900,55900,0
|
|
20230718,181600,32198981900,55900,55900,55900,55900,0
|
|
20230718,181500,32198981900,55900,55900,55900,55900,0
|
|
20230718,181400,32198981900,55900,55900,55900,55900,0
|
|
20230718,181300,32198981900,55900,55900,55900,55900,0
|
|
20230718,181200,32198981900,55900,55900,55900,55900,0
|
|
20230718,181100,32198981900,55900,55900,55900,55900,0
|
|
20230718,181000,32198981900,55900,55900,55900,55900,0
|
|
20230718,180900,32198981900,55900,55900,55900,55900,0
|
|
20230718,180800,32198981900,55900,55900,55900,55900,0
|
|
20230718,180700,32198981900,55900,55900,55900,55900,0
|
|
20230718,180600,32198981900,55900,55900,55900,55900,0
|
|
20230718,180500,32198981900,55900,55900,55900,55900,0
|
|
20230718,180400,32198981900,55900,55900,55900,55900,0
|
|
20230718,180300,32198981900,55900,55900,55900,55900,0
|
|
20230718,180200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,180100,32198981900,55900,55900,55900,55900,0
|
|
20230718,180000,32198981900,55900,55900,55900,55900,0
|
|
20230718,175900,32198981900,55900,55900,55900,55900,0
|
|
20230718,175800,32198981900,55900,55900,55900,55900,0
|
|
20230718,175700,32198981900,55900,55900,55900,55900,0
|
|
20230718,175600,32198981900,55900,55900,55900,55900,0
|
|
20230718,175500,32198981900,55900,55900,55900,55900,0
|
|
20230718,175400,32198981900,55900,55900,55900,55900,0
|
|
20230718,175300,32198981900,55900,55900,55900,55900,0
|
|
20230718,175200,32198981900,55900,55900,55900,55900,0
|
|
20230718,175100,32198981900,55900,55900,55900,55900,0
|
|
20230718,175000,32198981900,55900,55900,55900,55900,0
|
|
20230718,174900,32198981900,55900,55900,55900,55900,0
|
|
20230718,174800,32198981900,55900,55900,55900,55900,0
|
|
20230718,174700,32198981900,55900,55900,55900,55900,0
|
|
20230718,174600,32198981900,55900,55900,55900,55900,0
|
|
20230718,174500,32198981900,55900,55900,55900,55900,0
|
|
20230718,174400,32198981900,55900,55900,55900,55900,0
|
|
20230718,174300,32198981900,55900,55900,55900,55900,0
|
|
20230718,174200,32198981900,55900,55900,55900,55900,0
|
|
20230718,174100,32198981900,55900,55900,55900,55900,0
|
|
20230718,174000,32198981900,55900,55900,55900,55900,0
|
|
20230718,173900,32198981900,55900,55900,55900,55900,0
|
|
20230718,173800,32198981900,55900,55900,55900,55900,0
|
|
20230718,173700,32198981900,55900,55900,55900,55900,0
|
|
20230718,173600,32198981900,55900,55900,55900,55900,0
|
|
20230718,173500,32198981900,55900,55900,55900,55900,0
|
|
20230718,173400,32198981900,55900,55900,55900,55900,0
|
|
20230718,173300,32198981900,55900,55900,55900,55900,0
|
|
20230718,173200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,173100,32198981900,55900,55900,55900,55900,0
|
|
20230718,173000,32198981900,55900,55900,55900,55900,0
|
|
20230718,172900,32198981900,55900,55900,55900,55900,0
|
|
20230718,172800,32198981900,55900,55900,55900,55900,0
|
|
20230718,172700,32198981900,55900,55900,55900,55900,0
|
|
20230718,172600,32198981900,55900,55900,55900,55900,0
|
|
20230718,172500,32198981900,55900,55900,55900,55900,0
|
|
20230718,172400,32198981900,55900,55900,55900,55900,0
|
|
20230718,172300,32198981900,55900,55900,55900,55900,0
|
|
20230718,172200,32198981900,55900,55900,55900,55900,0
|
|
20230718,172100,32198981900,55900,55900,55900,55900,0
|
|
20230718,172000,32198981900,55900,55900,55900,55900,0
|
|
20230718,171900,32198981900,55900,55900,55900,55900,0
|
|
20230718,171800,32198981900,55900,55900,55900,55900,0
|
|
20230718,171700,32198981900,55900,55900,55900,55900,0
|
|
20230718,171600,32198981900,55900,55900,55900,55900,0
|
|
20230718,171500,32198981900,55900,55900,55900,55900,0
|
|
20230718,171400,32198981900,55900,55900,55900,55900,0
|
|
20230718,171300,32198981900,55900,55900,55900,55900,0
|
|
20230718,171200,32198981900,55900,55900,55900,55900,0
|
|
20230718,171100,32198981900,55900,55900,55900,55900,0
|
|
20230718,171000,32198981900,55900,55900,55900,55900,0
|
|
20230718,170900,32198981900,55900,55900,55900,55900,0
|
|
20230718,170800,32198981900,55900,55900,55900,55900,0
|
|
20230718,170700,32198981900,55900,55900,55900,55900,0
|
|
20230718,170600,32198981900,55900,55900,55900,55900,0
|
|
20230718,170500,32198981900,55900,55900,55900,55900,0
|
|
20230718,170400,32198981900,55900,55900,55900,55900,0
|
|
20230718,170300,32198981900,55900,55900,55900,55900,0
|
|
20230718,170200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,170100,32198981900,55900,55900,55900,55900,0
|
|
20230718,170000,32198981900,55900,55900,55900,55900,0
|
|
20230718,165900,32198981900,55900,55900,55900,55900,0
|
|
20230718,165800,32198981900,55900,55900,55900,55900,0
|
|
20230718,165700,32198981900,55900,55900,55900,55900,0
|
|
20230718,165600,32198981900,55900,55900,55900,55900,0
|
|
20230718,165500,32198981900,55900,55900,55900,55900,0
|
|
20230718,165400,32198981900,55900,55900,55900,55900,0
|
|
20230718,165300,32198981900,55900,55900,55900,55900,0
|
|
20230718,165200,32198981900,55900,55900,55900,55900,0
|
|
20230718,165100,32198981900,55900,55900,55900,55900,0
|
|
20230718,165000,32198981900,55900,55900,55900,55900,0
|
|
20230718,164900,32198981900,55900,55900,55900,55900,0
|
|
20230718,164800,32198981900,55900,55900,55900,55900,0
|
|
20230718,164700,32198981900,55900,55900,55900,55900,0
|
|
20230718,164600,32198981900,55900,55900,55900,55900,0
|
|
20230718,164500,32198981900,55900,55900,55900,55900,0
|
|
20230718,164400,32198981900,55900,55900,55900,55900,0
|
|
20230718,164300,32198981900,55900,55900,55900,55900,0
|
|
20230718,164200,32198981900,55900,55900,55900,55900,0
|
|
20230718,164100,32198981900,55900,55900,55900,55900,0
|
|
20230718,164000,32198981900,55900,55900,55900,55900,0
|
|
20230718,163900,32198981900,55900,55900,55900,55900,0
|
|
20230718,163800,32198981900,55900,55900,55900,55900,0
|
|
20230718,163700,32198981900,55900,55900,55900,55900,0
|
|
20230718,163600,32198981900,55900,55900,55900,55900,0
|
|
20230718,163500,32198981900,55900,55900,55900,55900,0
|
|
20230718,163400,32198981900,55900,55900,55900,55900,0
|
|
20230718,163300,32198981900,55900,55900,55900,55900,0
|
|
20230718,163200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,163100,32198981900,55900,55900,55900,55900,0
|
|
20230718,163000,32198981900,55900,55900,55900,55900,0
|
|
20230718,162900,32198981900,55900,55900,55900,55900,0
|
|
20230718,162800,32198981900,55900,55900,55900,55900,0
|
|
20230718,162700,32198981900,55900,55900,55900,55900,0
|
|
20230718,162600,32198981900,55900,55900,55900,55900,0
|
|
20230718,162500,32198981900,55900,55900,55900,55900,0
|
|
20230718,162400,32198981900,55900,55900,55900,55900,0
|
|
20230718,162300,32198981900,55900,55900,55900,55900,0
|
|
20230718,162200,32198981900,55900,55900,55900,55900,0
|
|
20230718,162100,32198981900,55900,55900,55900,55900,0
|
|
20230718,162000,32198981900,55900,55900,55900,55900,0
|
|
20230718,161900,32198981900,55900,55900,55900,55900,0
|
|
20230718,161800,32198981900,55900,55900,55900,55900,0
|
|
20230718,161700,32198981900,55900,55900,55900,55900,0
|
|
20230718,161600,32198981900,55900,55900,55900,55900,0
|
|
20230718,161500,32198981900,55900,55900,55900,55900,0
|
|
20230718,161400,32198981900,55900,55900,55900,55900,0
|
|
20230718,161300,32198981900,55900,55900,55900,55900,0
|
|
20230718,161200,32198981900,55900,55900,55900,55900,0
|
|
20230718,161100,32198981900,55900,55900,55900,55900,0
|
|
20230718,161000,32198981900,55900,55900,55900,55900,0
|
|
20230718,160900,32198981900,55900,55900,55900,55900,0
|
|
20230718,160800,32198981900,55900,55900,55900,55900,0
|
|
20230718,160700,32198981900,55900,55900,55900,55900,0
|
|
20230718,160600,32198981900,55900,55900,55900,55900,0
|
|
20230718,160500,32198981900,55900,55900,55900,55900,0
|
|
20230718,160400,32198981900,55900,55900,55900,55900,0
|
|
20230718,160300,32198981900,55900,55900,55900,55900,0
|
|
20230718,160200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,160100,32198981900,55900,55900,55900,55900,0
|
|
20230718,160000,32198981900,55900,55900,55900,55900,0
|
|
20230718,155900,32198981900,55900,55900,55900,55900,0
|
|
20230718,155800,32198981900,55900,55900,55900,55900,0
|
|
20230718,155700,32198981900,55900,55900,55900,55900,0
|
|
20230718,155600,32198981900,55900,55900,55900,55900,0
|
|
20230718,155500,32198981900,55900,55900,55900,55900,0
|
|
20230718,155400,32198981900,55900,55900,55900,55900,0
|
|
20230718,155300,32198981900,55900,55900,55900,55900,0
|
|
20230718,155200,32198981900,55900,55900,55900,55900,0
|
|
20230718,155100,32198981900,55900,55900,55900,55900,0
|
|
20230718,155000,32198981900,55900,55900,55900,55900,0
|
|
20230718,154900,32198981900,55900,55900,55900,55900,0
|
|
20230718,154800,32198981900,55900,55900,55900,55900,0
|
|
20230718,154700,32198981900,55900,55900,55900,55900,0
|
|
20230718,154600,32198981900,55900,55900,55900,55900,0
|
|
20230718,154500,32198981900,55900,55900,55900,55900,0
|
|
20230718,154400,32198981900,55900,55900,55900,55900,0
|
|
20230718,154300,32198981900,55900,55900,55900,55900,0
|
|
20230718,154200,32198981900,55900,55900,55900,55900,0
|
|
20230718,154100,32198981900,55900,55900,55900,55900,0
|
|
20230718,154000,32198981900,55900,55900,55900,55900,0
|
|
20230718,153900,32198981900,55900,55900,55900,55900,0
|
|
20230718,153800,32198981900,55900,55900,55900,55900,0
|
|
20230718,153700,32198981900,55900,55900,55900,55900,0
|
|
20230718,153600,32198981900,55900,55900,55900,55900,0
|
|
20230718,153500,32198981900,55900,55900,55900,55900,0
|
|
20230718,153400,32198981900,55900,55900,55900,55900,0
|
|
20230718,153300,32198981900,55900,55900,55900,55900,0
|
|
20230718,153200,32198981900,55900,55900,55900,55900,14687
|
|
20230718,153100,32198981900,55900,55900,55900,55900,0
|
|
20230718,153000,32198981900,55900,55900,55900,55900,14687
|
|
20230718,152900,31377978600,55800,55800,55800,55800,0
|
|
20230718,152800,31377978600,55800,55800,55800,55800,0
|
|
20230718,152700,31377978600,55800,55800,55800,55800,0
|
|
20230718,152600,31377978600,55800,55800,55800,55800,0
|
|
20230718,152500,31377978600,55800,55800,55800,55800,0
|
|
20230718,152400,31377978600,55800,55800,55800,55800,0
|
|
20230718,152300,31377978600,55800,55800,55800,55800,0
|
|
20230718,152200,31377978600,55800,55800,55800,55800,0
|
|
20230718,152100,31377978600,55800,55800,55800,55800,0
|
|
20230718,152000,31377978600,55800,55800,55800,55800,0
|
|
20230718,151900,31377978600,55800,55700,55800,55600,3976
|
|
20230718,151800,31156643600,55700,55700,55700,55600,733
|
|
20230718,151700,31115825700,55700,55700,55700,55600,263
|
|
20230718,151600,31101190800,55600,55700,55700,55600,1711
|
|
20230718,151500,31005997000,55700,55800,55800,55700,1426
|
|
20230718,151400,30926565500,55700,55800,55800,55700,2354
|
|
20230718,151300,30795412700,55700,55900,55900,55700,1390
|
|
20230718,151200,30717828500,55900,55800,55900,55700,2963
|
|
20230718,151100,30552402300,55800,55800,55800,55700,514
|
|
20230718,151000,30523721700,55800,55700,55800,55700,257
|
|
20230718,150900,30509387200,55700,55800,55800,55700,335
|
|
20230718,150800,30490694400,55800,55800,55800,55700,1325
|
|
20230718,150700,30416762700,55800,55800,55800,55700,524
|
|
20230718,150600,30387552400,55800,55800,55800,55700,1607
|
|
20230718,150500,30297983100,55800,55800,55800,55700,777
|
|
20230718,150400,30254629500,55800,55900,56000,55800,4400
|
|
20230718,150300,30008951300,56000,56000,56000,55900,1866
|
|
20230718,150200,29904540200,56000,56000,56000,55900,1150
|
|
20230718,150100,29840192400,56000,55900,56000,55900,824
|
|
20230718,150000,29794105600,55900,55900,56000,55900,737
|
|
20230718,145900,29752863500,55900,55900,56000,55900,2286
|
|
20230718,145800,29625036000,55900,55900,56000,55900,4795
|
|
20230718,145700,29356957100,55800,55900,55900,55800,384
|
|
20230718,145600,29335499700,55900,55900,55900,55800,1036
|
|
20230718,145500,29277597900,55900,55800,55900,55800,506
|
|
20230718,145400,29249317200,55800,55900,55900,55800,307
|
|
20230718,145300,29232157800,55900,55900,55900,55800,454
|
|
20230718,145200,29206800000,55800,55900,55900,55800,992
|
|
20230718,145100,29151407700,55900,55900,55900,55800,659
|
|
20230718,145000,29114570800,55900,55800,55900,55800,576
|
|
20230718,144900,29082400800,55900,55800,55900,55800,425
|
|
20230718,144800,29058667900,55800,55800,55900,55800,504
|
|
20230718,144700,29030516400,55900,55900,55900,55800,479
|
|
20230718,144600,29003745500,55900,55800,55900,55800,685
|
|
20230718,144500,28965469600,55800,55900,55900,55800,1300
|
|
20230718,144400,28892822600,55900,55900,55900,55800,572
|
|
20230718,144300,28860857300,55900,55900,55900,55800,2333
|
|
20230718,144200,28730465800,55900,55900,55900,55800,774
|
|
20230718,144100,28687253400,55900,55800,55900,55800,408
|
|
20230718,144000,28664459700,55900,55800,55900,55800,170
|
|
20230718,143900,28654960600,55900,55900,55900,55800,303
|
|
20230718,143800,28638023800,55900,55800,55900,55800,1695
|
|
20230718,143700,28543428900,55900,55800,55900,55800,1161
|
|
20230718,143600,28478607200,55800,55900,55900,55800,1388
|
|
20230718,143500,28401126800,55900,55800,56000,55800,2421
|
|
20230718,143400,28265751900,55800,55900,55900,55800,2728
|
|
20230718,143300,28113512200,55900,55900,56000,55800,2274
|
|
20230718,143200,27986411800,56000,56100,56100,55900,9094
|
|
20230718,143100,27477099800,56100,56100,56100,56000,3056
|
|
20230718,143000,27305661300,56000,56100,56100,56000,3090
|
|
20230718,142900,27132568700,56100,56000,56100,55900,2374
|
|
20230718,142800,26999551100,56000,55900,56000,55900,497
|
|
20230718,142700,26971725600,56000,55900,56000,55900,790
|
|
20230718,142600,26927506900,55900,55900,56000,55900,1386
|
|
20230718,142500,26849897800,56000,56000,56000,55800,2065
|
|
20230718,142400,26734392500,56000,55900,56000,55800,13429
|
|
20230718,142300,25982465000,55900,55900,55900,55800,656
|
|
20230718,142200,25945809500,55800,55900,55900,55800,915
|
|
20230718,142100,25894683500,55900,55900,56000,55800,2783
|
|
20230718,142000,25739121200,56000,55900,56000,55900,1065
|
|
20230718,141900,25679541600,55900,55900,56000,55900,2555
|
|
20230718,141800,25536704000,55800,55900,55900,55800,863
|
|
20230718,141700,25488480700,55900,55800,55900,55800,296
|
|
20230718,141600,25471954600,55800,55800,55900,55800,973
|
|
20230718,141500,25417640900,55800,55800,55900,55800,2865
|
|
20230718,141400,25257763900,55800,55800,55900,55800,276
|
|
20230718,141300,25242350300,55900,55900,55900,55800,295
|
|
20230718,141200,25225878500,55900,55900,55900,55800,646
|
|
20230718,141100,25189786800,55900,55900,55900,55800,308
|
|
20230718,141000,25172574100,55900,55800,55900,55800,922
|
|
20230718,140900,25121103300,55900,55900,55900,55800,6488
|
|
20230718,140800,24758546600,55900,55900,56000,55900,324
|
|
20230718,140700,24740410600,56000,55900,56000,55900,1661
|
|
20230718,140600,24647533600,56000,56000,56000,55900,362
|
|
20230718,140500,24627262600,56000,55900,56000,55900,880
|
|
20230718,140400,24578011700,55900,56000,56000,55900,685
|
|
20230718,140300,24539668100,56000,55900,56000,55900,278
|
|
20230718,140200,24524112000,55900,55900,56000,55900,354
|
|
20230718,140100,24504301500,56000,55900,56000,55900,902
|
|
20230718,140000,24453848500,55900,56000,56000,55900,4065
|
|
20230718,135900,24226577900,56000,56000,56000,55900,183
|
|
20230718,135800,24216337600,56000,56000,56000,55900,224
|
|
20230718,135700,24203802400,56000,55900,56000,55900,767
|
|
20230718,135600,24160853500,55900,56000,56000,55900,725
|
|
20230718,135500,24120308900,55900,56000,56000,55900,1832
|
|
20230718,135400,24017854500,55900,55900,56000,55800,5127
|
|
20230718,135300,23731213300,55900,55900,55900,55800,2913
|
|
20230718,135200,23568381500,55900,55900,55900,55800,1156
|
|
20230718,135100,23503764200,55900,55800,55900,55800,1180
|
|
20230718,135000,23437826900,55800,55800,55800,55700,2722
|
|
20230718,134900,23285942200,55800,55800,55800,55700,1045
|
|
20230718,134800,23227632700,55800,55700,55800,55700,71
|
|
20230718,134700,23223674500,55800,55800,55800,55700,587
|
|
20230718,134600,23190934900,55800,55800,55800,55700,276
|
|
20230718,134500,23175538200,55800,55700,55800,55700,481
|
|
20230718,134400,23148713800,55700,55800,55800,55700,614
|
|
20230718,134300,23114453700,55800,55700,55800,55700,292
|
|
20230718,134200,23098175800,55700,55800,55800,55600,2289
|
|
20230718,134100,22970681800,55800,55800,55800,55700,5669
|
|
20230718,134000,22654442900,55800,55900,55900,55800,1009
|
|
20230718,133900,22598080600,55800,55800,55900,55800,368
|
|
20230718,133800,22577524800,55800,55800,55900,55800,556
|
|
20230718,133700,22546478700,55900,55900,55900,55800,2173
|
|
20230718,133600,22425135800,55900,55800,55900,55700,2264
|
|
20230718,133500,22298783300,55800,55700,55800,55700,4099
|
|
20230718,133400,22070059300,55800,55800,55800,55700,361
|
|
20230718,133300,22049920800,55800,55700,55800,55700,783
|
|
20230718,133200,22006268500,55800,55700,55800,55700,637
|
|
20230718,133100,21970760900,55700,55700,55800,55700,2512
|
|
20230718,133000,21830803700,55800,55600,55800,55500,5411
|
|
20230718,132900,21529505700,55600,55500,55600,55500,596
|
|
20230718,132800,21496370700,55600,55600,55600,55500,686
|
|
20230718,132700,21458238600,55600,55500,55600,55500,2230
|
|
20230718,132600,21334472500,55500,55500,55500,55500,753
|
|
20230718,132500,21292681000,55500,55500,55500,55400,739
|
|
20230718,132400,21251680100,55500,55500,55500,55400,287
|
|
20230718,132300,21235754800,55400,55400,55500,55400,375
|
|
20230718,132200,21214954100,55400,55500,55500,55400,648
|
|
20230718,132100,21178992200,55500,55500,55500,55400,532
|
|
20230718,132000,21149468800,55500,55500,55500,55400,237
|
|
20230718,131900,21136325900,55500,55400,55500,55400,603
|
|
20230718,131800,21102885000,55400,55400,55500,55400,490
|
|
20230718,131700,21075722900,55500,55500,55500,55400,356
|
|
20230718,131600,21055969900,55500,55500,55500,55500,599
|
|
20230718,131500,21022725400,55500,55600,55600,55500,2706
|
|
20230718,131400,20872536100,55600,55500,55600,55500,1171
|
|
20230718,131300,20807443500,55600,55500,55600,55500,404
|
|
20230718,131200,20784989500,55500,55500,55600,55500,2422
|
|
20230718,131100,20650555800,55500,55400,55500,55400,526
|
|
20230718,131000,20621367000,55500,55500,55500,55400,233
|
|
20230718,130900,20608441300,55500,55400,55500,55400,541
|
|
20230718,130800,20578435400,55500,55500,55500,55400,143
|
|
20230718,130700,20570501500,55400,55400,55500,55400,422
|
|
20230718,130600,20547111400,55400,55500,55500,55400,2456
|
|
20230718,130500,20411034500,55400,55500,55500,55400,341
|
|
20230718,130400,20392118000,55400,55400,55500,55400,328
|
|
20230718,130300,20373928800,55400,55500,55500,55400,231
|
|
20230718,130200,20361116400,55500,55500,55500,55400,689
|
|
20230718,130100,20322917300,55400,55400,55500,55300,4457
|
|
20230718,130000,20076002700,55400,55400,55500,55400,511
|
|
20230718,125900,20047666000,55400,55500,55500,55400,271
|
|
20230718,125800,20032626900,55500,55500,55500,55400,341
|
|
20230718,125700,20013706800,55500,55300,55500,55300,1921
|
|
20230718,125600,19907271000,55400,55400,55400,55300,545
|
|
20230718,125500,19877080500,55400,55400,55400,55300,186
|
|
20230718,125400,19866776300,55400,55400,55400,55300,179
|
|
20230718,125300,19856863000,55400,55400,55400,55300,96
|
|
20230718,125200,19851549100,55300,55300,55300,55200,1442
|
|
20230718,125100,19771842300,55200,55100,55300,55100,1049
|
|
20230718,125000,19713924100,55200,55200,55200,55100,241
|
|
20230718,124900,19700623300,55100,55100,55200,55100,143
|
|
20230718,124800,19692732300,55100,55200,55200,55100,1250
|
|
20230718,124700,19623802900,55100,55300,55300,55100,386
|
|
20230718,124600,19602500300,55200,55200,55200,55200,475
|
|
20230718,124500,19576280300,55300,55100,55300,55100,1615
|
|
20230718,124400,19487138900,55200,55200,55200,55100,872
|
|
20230718,124300,19439077100,55100,55200,55200,55100,220
|
|
20230718,124200,19426936400,55200,55200,55200,55100,511
|
|
20230718,124100,19398778800,55100,55200,55200,55100,284
|
|
20230718,124000,19383114800,55100,55100,55200,55100,252
|
|
20230718,123900,19369217100,55100,55100,55200,55100,345
|
|
20230718,123800,19350194600,55100,55100,55200,55100,283
|
|
20230718,123700,19334586300,55100,55100,55200,55100,1181
|
|
20230718,123600,19269497100,55200,55300,55300,55200,2101
|
|
20230718,123500,19153501900,55300,55300,55300,55300,539
|
|
20230718,123400,19123695200,55300,55200,55300,55200,473
|
|
20230718,123300,19097547500,55300,55300,55300,55200,180
|
|
20230718,123200,19087593800,55300,55300,55300,55200,154
|
|
20230718,123100,19079081200,55300,55200,55300,55200,398
|
|
20230718,123000,19057092900,55200,55300,55400,55200,899
|
|
20230718,122900,19007378900,55300,55300,55300,55200,440
|
|
20230718,122800,18983050100,55300,55300,55300,55200,711
|
|
20230718,122700,18943734100,55300,55200,55300,55200,298
|
|
20230718,122600,18927259700,55300,55200,55300,55200,1187
|
|
20230718,122500,18861623800,55200,55200,55300,55200,351
|
|
20230718,122400,18842231900,55200,55200,55300,55200,947
|
|
20230718,122300,18789944700,55300,55300,55300,55200,637
|
|
20230718,122200,18754728900,55300,55300,55300,55200,223
|
|
20230718,122100,18742398600,55300,55200,55300,55200,461
|
|
20230718,122000,18716926200,55200,55200,55300,55200,172
|
|
20230718,121900,18707431200,55200,55200,55300,55200,439
|
|
20230718,121800,18683182800,55300,55200,55300,55200,165
|
|
20230718,121700,18674060500,55200,55200,55300,55200,135
|
|
20230718,121600,18666599100,55300,55100,55300,55100,761
|
|
20230718,121500,18624596700,55100,55200,55200,55100,372
|
|
20230718,121400,18604067300,55100,55300,55300,55100,2567
|
|
20230718,121300,18462453100,55300,55400,55400,55300,1288
|
|
20230718,121200,18391214100,55400,55300,55400,55300,1356
|
|
20230718,121100,18316094400,55400,55400,55400,55300,638
|
|
20230718,121000,18280761400,55300,55400,55400,55300,306
|
|
20230718,120900,18263820600,55400,55200,55400,55200,1534
|
|
20230718,120800,18178981200,55200,55200,55300,55200,622
|
|
20230718,120700,18144631700,55200,55400,55400,55200,2741
|
|
20230718,120600,17992963300,55400,55600,55600,55400,1267
|
|
20230718,120500,17922649000,55500,55500,55600,55500,691
|
|
20230718,120400,17884247700,55600,55500,55600,55500,702
|
|
20230718,120300,17845271800,55500,55500,55600,55400,355
|
|
20230718,120200,17825563800,55500,55500,55500,55400,342
|
|
20230718,120100,17806586200,55500,55600,55600,55500,1114
|
|
20230718,120000,17744733900,55600,55500,55600,55500,464
|
|
20230718,115900,17718981800,55500,55500,55500,55400,667
|
|
20230718,115800,17681963500,55500,55400,55500,55400,301
|
|
20230718,115700,17665269800,55500,55600,55600,55400,1494
|
|
20230718,115600,17582406000,55600,55500,55600,55500,2094
|
|
20230718,115500,17466072000,55600,55800,55800,55600,3447
|
|
20230718,115400,17274296900,55800,55800,55800,55700,1515
|
|
20230718,115300,17189808000,55800,55700,55800,55700,1238
|
|
20230718,115200,17120825900,55800,55700,55800,55600,4569
|
|
20230718,115100,16866321800,55700,55700,55700,55600,724
|
|
20230718,115000,16826038000,55700,55700,55700,55600,1053
|
|
20230718,114900,16767462400,55700,55500,55700,55500,1546
|
|
20230718,114800,16681460900,55600,55600,55600,55500,365
|
|
20230718,114700,16661174700,55600,55700,55700,55500,842
|
|
20230718,114600,16614361100,55700,55500,55700,55500,1014
|
|
20230718,114500,16557961300,55600,55800,55800,55500,4130
|
|
20230718,114400,16328115700,55800,55700,55900,55700,2794
|
|
20230718,114300,16172351100,55800,55900,55900,55700,2669
|
|
20230718,114200,16023416000,55800,55700,55900,55600,5136
|
|
20230718,114100,15737176100,55700,55500,55700,55400,2700
|
|
20230718,114000,15587150300,55500,55500,55500,55400,797
|
|
20230718,113900,15542951100,55500,55500,55600,55500,1254
|
|
20230718,113800,15473324600,55600,55600,55700,55500,2718
|
|
20230718,113700,15322147500,55600,55400,55700,55300,9498
|
|
20230718,113600,14794745500,55400,55300,55400,55300,1119
|
|
20230718,113500,14732839200,55300,55100,55300,55100,2172
|
|
20230718,113400,14612839500,55200,55100,55200,55100,1914
|
|
20230718,113300,14507332600,55100,55100,55200,55100,1059
|
|
20230718,113200,14448943200,55200,55100,55200,55100,2201
|
|
20230718,113100,14327640700,55100,55000,55100,55000,236
|
|
20230718,113000,14314639400,55100,55000,55100,55000,1104
|
|
20230718,112900,14253895000,55100,55100,55100,55000,373
|
|
20230718,112800,14233354100,55100,55000,55100,55000,868
|
|
20230718,112700,14185599200,55000,55100,55100,55000,342
|
|
20230718,112600,14166776300,55100,55000,55100,55000,218
|
|
20230718,112500,14154770700,55000,55200,55200,55000,542
|
|
20230718,112400,14124913400,55100,55100,55100,55000,1288
|
|
20230718,112300,14053953800,55100,55100,55100,55100,956
|
|
20230718,112200,14001278200,55100,55100,55200,55100,1898
|
|
20230718,112100,13896685100,55200,55200,55200,55100,656
|
|
20230718,112000,13860505800,55200,55100,55200,55000,1518
|
|
20230718,111900,13776858500,55000,55000,55100,55000,328
|
|
20230718,111800,13758804900,55000,54900,55000,54900,3279
|
|
20230718,111700,13578473200,55000,54900,55000,54900,566
|
|
20230718,111600,13547383800,54900,54900,54900,54800,1728
|
|
20230718,111500,13452518200,55000,54900,55000,54900,101
|
|
20230718,111400,13446971700,55000,54900,55000,54900,1309
|
|
20230718,111300,13375086500,54900,54800,54900,54800,915
|
|
20230718,111200,13324930600,54800,54800,54800,54700,1403
|
|
20230718,111100,13248048800,54900,54800,54900,54800,376
|
|
20230718,111000,13227429900,54800,54800,54900,54800,1636
|
|
20230718,110900,13137761600,54900,54800,54900,54800,450
|
|
20230718,110800,13113088600,54800,54800,54800,54800,547
|
|
20230718,110700,13083113000,54800,54600,54800,54600,1165
|
|
20230718,110600,13019366800,54600,54700,54700,54600,177
|
|
20230718,110500,13009687200,54700,54600,54700,54600,199
|
|
20230718,110400,12998809800,54600,54600,54600,54500,1110
|
|
20230718,110300,12938205800,54700,54600,54700,54600,400
|
|
20230718,110200,12916343400,54600,54700,54700,54600,2620
|
|
20230718,110100,12773058400,54700,54700,54800,54700,271
|
|
20230718,110000,12758219700,54700,54700,54800,54700,452
|
|
20230718,105900,12733478600,54800,54800,54800,54700,1188
|
|
20230718,105800,12668381700,54900,54800,54900,54800,430
|
|
20230718,105700,12644803900,54800,54900,54900,54800,600
|
|
20230718,105600,12611872700,54900,55000,55000,54900,1575
|
|
20230718,105500,12525330800,55000,54800,55100,54800,6746
|
|
20230718,105400,12154853600,54800,54800,54900,54800,717
|
|
20230718,105300,12115546000,54800,54800,54900,54800,340
|
|
20230718,105200,12096894200,54800,54800,54900,54800,3506
|
|
20230718,105100,11904748800,54800,54800,54800,54700,190
|
|
20230718,105000,11894342700,54800,54700,54800,54600,1065
|
|
20230718,104900,11836072900,54700,54700,54700,54700,198
|
|
20230718,104800,11825242300,54700,54700,54800,54700,487
|
|
20230718,104700,11798589300,54800,54700,54800,54600,426
|
|
20230718,104600,11775288900,54600,54700,54800,54600,2106
|
|
20230718,104500,11660088300,54700,54600,54800,54500,1654
|
|
20230718,104400,11569672100,54700,54600,54700,54500,2501
|
|
20230718,104300,11433157000,54600,54600,54700,54600,1024
|
|
20230718,104200,11377227600,54600,54700,54700,54600,1422
|
|
20230718,104100,11299564100,54600,54600,54700,54600,1048
|
|
20230718,104000,11242339600,54700,54700,54800,54600,2922
|
|
20230718,103900,11082508400,54800,54700,54800,54700,370
|
|
20230718,103800,11062237600,54700,54700,54800,54700,609
|
|
20230718,103700,11028891100,54700,54800,54800,54700,424
|
|
20230718,103600,11005679900,54800,54700,54800,54700,548
|
|
20230718,103500,10975665900,54700,54800,54800,54700,2169
|
|
20230718,103400,10856823100,54800,54800,54900,54800,809
|
|
20230718,103300,10812470200,54800,54800,54900,54800,831
|
|
20230718,103200,10766912300,54900,54800,54900,54800,1030
|
|
20230718,103100,10710444800,54900,54800,54900,54800,787
|
|
20230718,103000,10667298700,54800,54800,54900,54800,651
|
|
20230718,102900,10631618500,54800,54800,54900,54800,2265
|
|
20230718,102800,10507478700,54900,54900,54900,54800,1024
|
|
20230718,102700,10451272300,54900,54900,55000,54900,852
|
|
20230718,102600,10404476200,54900,55000,55000,54800,1047
|
|
20230718,102500,10346996900,55000,55000,55000,54900,1316
|
|
20230718,102400,10274619200,55000,55100,55100,54900,764
|
|
20230718,102300,10232650300,55100,54900,55100,54900,2408
|
|
20230718,102200,10100363200,54900,54800,54900,54800,1488
|
|
20230718,102100,10018787100,54800,55000,55000,54800,2191
|
|
20230718,102000,9898598900,54900,55000,55000,54900,409
|
|
20230718,101900,9876131300,55000,55200,55200,54900,2484
|
|
20230718,101800,9739373800,55200,55100,55200,55100,1550
|
|
20230718,101700,9653961400,55200,55100,55200,55100,651
|
|
20230718,101600,9618044000,55100,55100,55200,55100,1894
|
|
20230718,101500,9513675800,55100,55400,55400,55100,2743
|
|
20230718,101400,9362190000,55400,55300,55500,55300,4558
|
|
20230718,101300,9109864100,55400,55100,55400,55100,4879
|
|
20230718,101200,8840271500,55100,55000,55200,55000,1435
|
|
20230718,101100,8761192700,55100,55100,55300,55000,7137
|
|
20230718,101000,8367260200,55100,54900,55100,54900,4452
|
|
20230718,100900,8122491100,54900,54800,54900,54800,1525
|
|
20230718,100800,8038800000,54900,54700,54900,54700,5282
|
|
20230718,100700,7749399200,54700,54500,54700,54500,2798
|
|
20230718,100600,7596648200,54500,54400,54500,54400,272
|
|
20230718,100500,7581837000,54400,54400,54600,54400,2958
|
|
20230718,100400,7420670400,54300,54200,54400,54200,2337
|
|
20230718,100300,7293803600,54200,54200,54300,54200,1041
|
|
20230718,100200,7237361200,54200,54200,54300,54200,638
|
|
20230718,100100,7202768600,54200,54200,54300,54200,500
|
|
20230718,100000,7175653600,54300,54200,54400,54200,1592
|
|
20230718,095900,7089198100,54200,54300,54300,54200,281
|
|
20230718,095800,7073961700,54300,54100,54300,54000,782
|
|
20230718,095700,7031586400,54000,54100,54200,54000,1212
|
|
20230718,095600,6965946000,54200,54100,54200,54100,770
|
|
20230718,095500,6924275200,54200,54000,54200,54000,1184
|
|
20230718,095400,6860209800,54000,53900,54100,53900,1324
|
|
20230718,095300,6788715900,53900,54000,54000,53900,635
|
|
20230718,095200,6754468000,54000,54000,54000,53900,858
|
|
20230718,095100,6708155400,54000,54000,54200,54000,2153
|
|
20230718,095000,6591616000,54000,53900,54100,53900,1035
|
|
20230718,094900,6535746600,53900,53900,54000,53900,798
|
|
20230718,094800,6492717000,54000,54000,54100,53900,2008
|
|
20230718,094700,6384266000,54000,53900,54000,53900,349
|
|
20230718,094600,6365432800,54000,54000,54000,53900,428
|
|
20230718,094500,6342361000,54000,53800,54000,53700,1953
|
|
20230718,094400,6237175900,53800,53900,53900,53700,794
|
|
20230718,094300,6194456000,53900,53800,53900,53700,2027
|
|
20230718,094200,6085405800,53800,53700,53800,53700,1700
|
|
20230718,094100,5994077100,53600,53800,53800,53600,2874
|
|
20230718,094000,5839817800,53800,53700,53800,53700,1280
|
|
20230718,093900,5771026300,53800,53700,53800,53700,366
|
|
20230718,093800,5751351500,53800,53700,53800,53700,1938
|
|
20230718,093700,5647257100,53700,53600,53700,53600,2638
|
|
20230718,093600,5505828400,53600,53700,53700,53600,677
|
|
20230718,093500,5469521600,53700,53700,53700,53600,1590
|
|
20230718,093400,5384156600,53700,54000,54000,53700,10014
|
|
20230718,093300,4845126000,54000,54000,54000,53900,377
|
|
20230718,093200,4824774300,54000,53900,54000,53900,356
|
|
20230718,093100,4805566600,54000,54000,54000,53900,334
|
|
20230718,093000,4787545900,54000,53900,54000,53900,856
|
|
20230718,092900,4741407400,53900,53900,54000,53900,1370
|
|
20230718,092800,4667548300,54000,54000,54000,53900,1489
|
|
20230718,092700,4587273400,54000,54000,54000,53900,1101
|
|
20230718,092600,4527819500,54000,54100,54100,54000,1263
|
|
20230718,092500,4459562700,54100,53900,54100,53800,4505
|
|
20230718,092400,4216628400,53900,53900,53900,53800,849
|
|
20230718,092300,4170888200,53900,53900,53900,53800,807
|
|
20230718,092200,4127433400,53900,54000,54000,53800,1901
|
|
20230718,092100,4024924200,54000,54000,54000,53900,1498
|
|
20230718,092000,3944128500,54000,53900,54000,53900,1567
|
|
20230718,091900,3859521000,53900,54000,54000,53800,2101
|
|
20230718,091800,3746233200,54000,54200,54200,53900,2577
|
|
20230718,091700,3607014700,54200,54100,54200,54100,1314
|
|
20230718,091600,3535902600,54100,53900,54100,53900,2572
|
|
20230718,091500,3397120800,53900,53800,53900,53800,2448
|
|
20230718,091400,3265246600,53800,54000,54000,53800,6412
|
|
20230718,091300,2919603200,54000,54100,54100,54000,3993
|
|
20230718,091200,2703954300,54100,54300,54300,54000,9660
|
|
20230718,091100,2180911800,54300,54300,54400,54200,3548
|
|
20230718,091000,1988204300,54300,54400,54400,54200,3698
|
|
20230718,090900,1787447900,54400,54500,54500,54400,2773
|
|
20230718,090800,1636576000,54500,54600,54600,54500,1493
|
|
20230718,090700,1555191700,54500,54600,54700,54500,2620
|
|
20230718,090600,1412209300,54600,54700,54700,54600,1595
|
|
20230718,090500,1324978300,54700,54700,55000,54700,4432
|
|
20230718,090400,1082032000,54700,54700,54700,54500,2762
|
|
20230718,090300,931089400,54700,54900,54900,54700,1881
|
|
20230718,090200,828052000,54900,54900,54900,54600,4574
|
|
20230718,090100,577524000,55000,55000,55000,54600,7648
|
|
20230718,090000,157985800,55100,55000,55100,54900,2773
|