647 lines
36 KiB
CSV
647 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,194300,384333438300,68600,68600,68600,68600,0
|
|
20230818,194200,384333438300,68600,68600,68600,68600,0
|
|
20230818,194100,384333438300,68600,68600,68600,68600,0
|
|
20230818,194000,384333438300,68600,68600,68600,68600,0
|
|
20230818,193900,384333438300,68600,68600,68600,68600,0
|
|
20230818,193800,384333438300,68600,68600,68600,68600,0
|
|
20230818,193700,384333438300,68600,68600,68600,68600,0
|
|
20230818,193600,384333438300,68600,68600,68600,68600,0
|
|
20230818,193500,384333438300,68600,68600,68600,68600,0
|
|
20230818,193400,384333438300,68600,68600,68600,68600,0
|
|
20230818,193300,384333438300,68600,68600,68600,68600,0
|
|
20230818,193200,384333438300,68600,68600,68600,68600,0
|
|
20230818,193100,384333438300,68600,68600,68600,68600,0
|
|
20230818,193000,384333438300,68600,68600,68600,68600,0
|
|
20230818,192900,384333438300,68600,68600,68600,68600,0
|
|
20230818,192800,384333438300,68600,68600,68600,68600,0
|
|
20230818,192700,384333438300,68600,68600,68600,68600,0
|
|
20230818,192600,384333438300,68600,68600,68600,68600,0
|
|
20230818,192500,384333438300,68600,68600,68600,68600,0
|
|
20230818,192400,384333438300,68600,68600,68600,68600,0
|
|
20230818,192300,384333438300,68600,68600,68600,68600,0
|
|
20230818,192200,384333438300,68600,68600,68600,68600,0
|
|
20230818,192100,384333438300,68600,68600,68600,68600,0
|
|
20230818,192000,384333438300,68600,68600,68600,68600,0
|
|
20230818,191900,384333438300,68600,68600,68600,68600,0
|
|
20230818,191800,384333438300,68600,68600,68600,68600,0
|
|
20230818,191700,384333438300,68600,68600,68600,68600,0
|
|
20230818,191600,384333438300,68600,68600,68600,68600,0
|
|
20230818,191500,384333438300,68600,68600,68600,68600,0
|
|
20230818,191400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,191300,384333438300,68600,68600,68600,68600,0
|
|
20230818,191200,384333438300,68600,68600,68600,68600,0
|
|
20230818,191100,384333438300,68600,68600,68600,68600,0
|
|
20230818,191000,384333438300,68600,68600,68600,68600,0
|
|
20230818,190900,384333438300,68600,68600,68600,68600,0
|
|
20230818,190800,384333438300,68600,68600,68600,68600,0
|
|
20230818,190700,384333438300,68600,68600,68600,68600,0
|
|
20230818,190600,384333438300,68600,68600,68600,68600,0
|
|
20230818,190500,384333438300,68600,68600,68600,68600,0
|
|
20230818,190400,384333438300,68600,68600,68600,68600,0
|
|
20230818,190300,384333438300,68600,68600,68600,68600,0
|
|
20230818,190200,384333438300,68600,68600,68600,68600,0
|
|
20230818,190100,384333438300,68600,68600,68600,68600,0
|
|
20230818,190000,384333438300,68600,68600,68600,68600,0
|
|
20230818,185900,384333438300,68600,68600,68600,68600,0
|
|
20230818,185800,384333438300,68600,68600,68600,68600,0
|
|
20230818,185700,384333438300,68600,68600,68600,68600,0
|
|
20230818,185600,384333438300,68600,68600,68600,68600,0
|
|
20230818,185500,384333438300,68600,68600,68600,68600,0
|
|
20230818,185400,384333438300,68600,68600,68600,68600,0
|
|
20230818,185300,384333438300,68600,68600,68600,68600,0
|
|
20230818,185200,384333438300,68600,68600,68600,68600,0
|
|
20230818,185100,384333438300,68600,68600,68600,68600,0
|
|
20230818,185000,384333438300,68600,68600,68600,68600,0
|
|
20230818,184900,384333438300,68600,68600,68600,68600,0
|
|
20230818,184800,384333438300,68600,68600,68600,68600,0
|
|
20230818,184700,384333438300,68600,68600,68600,68600,0
|
|
20230818,184600,384333438300,68600,68600,68600,68600,0
|
|
20230818,184500,384333438300,68600,68600,68600,68600,0
|
|
20230818,184400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,184300,384333438300,68600,68600,68600,68600,0
|
|
20230818,184200,384333438300,68600,68600,68600,68600,0
|
|
20230818,184100,384333438300,68600,68600,68600,68600,0
|
|
20230818,184000,384333438300,68600,68600,68600,68600,0
|
|
20230818,183900,384333438300,68600,68600,68600,68600,0
|
|
20230818,183800,384333438300,68600,68600,68600,68600,0
|
|
20230818,183700,384333438300,68600,68600,68600,68600,0
|
|
20230818,183600,384333438300,68600,68600,68600,68600,0
|
|
20230818,183500,384333438300,68600,68600,68600,68600,0
|
|
20230818,183400,384333438300,68600,68600,68600,68600,0
|
|
20230818,183300,384333438300,68600,68600,68600,68600,0
|
|
20230818,183200,384333438300,68600,68600,68600,68600,0
|
|
20230818,183100,384333438300,68600,68600,68600,68600,0
|
|
20230818,183000,384333438300,68600,68600,68600,68600,0
|
|
20230818,182900,384333438300,68600,68600,68600,68600,0
|
|
20230818,182800,384333438300,68600,68600,68600,68600,0
|
|
20230818,182700,384333438300,68600,68600,68600,68600,0
|
|
20230818,182600,384333438300,68600,68600,68600,68600,0
|
|
20230818,182500,384333438300,68600,68600,68600,68600,0
|
|
20230818,182400,384333438300,68600,68600,68600,68600,0
|
|
20230818,182300,384333438300,68600,68600,68600,68600,0
|
|
20230818,182200,384333438300,68600,68600,68600,68600,0
|
|
20230818,182100,384333438300,68600,68600,68600,68600,0
|
|
20230818,182000,384333438300,68600,68600,68600,68600,0
|
|
20230818,181900,384333438300,68600,68600,68600,68600,0
|
|
20230818,181800,384333438300,68600,68600,68600,68600,0
|
|
20230818,181700,384333438300,68600,68600,68600,68600,0
|
|
20230818,181600,384333438300,68600,68600,68600,68600,0
|
|
20230818,181500,384333438300,68600,68600,68600,68600,0
|
|
20230818,181400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,181300,384333438300,68600,68600,68600,68600,0
|
|
20230818,181200,384333438300,68600,68600,68600,68600,0
|
|
20230818,181100,384333438300,68600,68600,68600,68600,0
|
|
20230818,181000,384333438300,68600,68600,68600,68600,0
|
|
20230818,180900,384333438300,68600,68600,68600,68600,0
|
|
20230818,180800,384333438300,68600,68600,68600,68600,0
|
|
20230818,180700,384333438300,68600,68600,68600,68600,0
|
|
20230818,180600,384333438300,68600,68600,68600,68600,0
|
|
20230818,180500,384333438300,68600,68600,68600,68600,0
|
|
20230818,180400,384333438300,68600,68600,68600,68600,0
|
|
20230818,180300,384333438300,68600,68600,68600,68600,0
|
|
20230818,180200,384333438300,68600,68600,68600,68600,0
|
|
20230818,180100,384333438300,68600,68600,68600,68600,0
|
|
20230818,180000,384333438300,68600,68600,68600,68600,0
|
|
20230818,175900,384333438300,68600,68600,68600,68600,0
|
|
20230818,175800,384333438300,68600,68600,68600,68600,0
|
|
20230818,175700,384333438300,68600,68600,68600,68600,0
|
|
20230818,175600,384333438300,68600,68600,68600,68600,0
|
|
20230818,175500,384333438300,68600,68600,68600,68600,0
|
|
20230818,175400,384333438300,68600,68600,68600,68600,0
|
|
20230818,175300,384333438300,68600,68600,68600,68600,0
|
|
20230818,175200,384333438300,68600,68600,68600,68600,0
|
|
20230818,175100,384333438300,68600,68600,68600,68600,0
|
|
20230818,175000,384333438300,68600,68600,68600,68600,0
|
|
20230818,174900,384333438300,68600,68600,68600,68600,0
|
|
20230818,174800,384333438300,68600,68600,68600,68600,0
|
|
20230818,174700,384333438300,68600,68600,68600,68600,0
|
|
20230818,174600,384333438300,68600,68600,68600,68600,0
|
|
20230818,174500,384333438300,68600,68600,68600,68600,0
|
|
20230818,174400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,174300,384333438300,68600,68600,68600,68600,0
|
|
20230818,174200,384333438300,68600,68600,68600,68600,0
|
|
20230818,174100,384333438300,68600,68600,68600,68600,0
|
|
20230818,174000,384333438300,68600,68600,68600,68600,0
|
|
20230818,173900,384333438300,68600,68600,68600,68600,0
|
|
20230818,173800,384333438300,68600,68600,68600,68600,0
|
|
20230818,173700,384333438300,68600,68600,68600,68600,0
|
|
20230818,173600,384333438300,68600,68600,68600,68600,0
|
|
20230818,173500,384333438300,68600,68600,68600,68600,0
|
|
20230818,173400,384333438300,68600,68600,68600,68600,0
|
|
20230818,173300,384333438300,68600,68600,68600,68600,0
|
|
20230818,173200,384333438300,68600,68600,68600,68600,0
|
|
20230818,173100,384333438300,68600,68600,68600,68600,0
|
|
20230818,173000,384333438300,68600,68600,68600,68600,0
|
|
20230818,172900,384333438300,68600,68600,68600,68600,0
|
|
20230818,172800,384333438300,68600,68600,68600,68600,0
|
|
20230818,172700,384333438300,68600,68600,68600,68600,0
|
|
20230818,172600,384333438300,68600,68600,68600,68600,0
|
|
20230818,172500,384333438300,68600,68600,68600,68600,0
|
|
20230818,172400,384333438300,68600,68600,68600,68600,0
|
|
20230818,172300,384333438300,68600,68600,68600,68600,0
|
|
20230818,172200,384333438300,68600,68600,68600,68600,0
|
|
20230818,172100,384333438300,68600,68600,68600,68600,0
|
|
20230818,172000,384333438300,68600,68600,68600,68600,0
|
|
20230818,171900,384333438300,68600,68600,68600,68600,0
|
|
20230818,171800,384333438300,68600,68600,68600,68600,0
|
|
20230818,171700,384333438300,68600,68600,68600,68600,0
|
|
20230818,171600,384333438300,68600,68600,68600,68600,0
|
|
20230818,171500,384333438300,68600,68600,68600,68600,0
|
|
20230818,171400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,171300,384333438300,68600,68600,68600,68600,0
|
|
20230818,171200,384333438300,68600,68600,68600,68600,0
|
|
20230818,171100,384333438300,68600,68600,68600,68600,0
|
|
20230818,171000,384333438300,68600,68600,68600,68600,0
|
|
20230818,170900,384333438300,68600,68600,68600,68600,0
|
|
20230818,170800,384333438300,68600,68600,68600,68600,0
|
|
20230818,170700,384333438300,68600,68600,68600,68600,0
|
|
20230818,170600,384333438300,68600,68600,68600,68600,0
|
|
20230818,170500,384333438300,68600,68600,68600,68600,0
|
|
20230818,170400,384333438300,68600,68600,68600,68600,0
|
|
20230818,170300,384333438300,68600,68600,68600,68600,0
|
|
20230818,170200,384333438300,68600,68600,68600,68600,0
|
|
20230818,170100,384333438300,68600,68600,68600,68600,0
|
|
20230818,170000,384333438300,68600,68600,68600,68600,0
|
|
20230818,165900,384333438300,68600,68600,68600,68600,0
|
|
20230818,165800,384333438300,68600,68600,68600,68600,0
|
|
20230818,165700,384333438300,68600,68600,68600,68600,0
|
|
20230818,165600,384333438300,68600,68600,68600,68600,0
|
|
20230818,165500,384333438300,68600,68600,68600,68600,0
|
|
20230818,165400,384333438300,68600,68600,68600,68600,0
|
|
20230818,165300,384333438300,68600,68600,68600,68600,0
|
|
20230818,165200,384333438300,68600,68600,68600,68600,0
|
|
20230818,165100,384333438300,68600,68600,68600,68600,0
|
|
20230818,165000,384333438300,68600,68600,68600,68600,0
|
|
20230818,164900,384333438300,68600,68600,68600,68600,0
|
|
20230818,164800,384333438300,68600,68600,68600,68600,0
|
|
20230818,164700,384333438300,68600,68600,68600,68600,0
|
|
20230818,164600,384333438300,68600,68600,68600,68600,0
|
|
20230818,164500,384333438300,68600,68600,68600,68600,0
|
|
20230818,164400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,164300,384333438300,68600,68600,68600,68600,0
|
|
20230818,164200,384333438300,68600,68600,68600,68600,0
|
|
20230818,164100,384333438300,68600,68600,68600,68600,0
|
|
20230818,164000,384333438300,68600,68600,68600,68600,0
|
|
20230818,163900,384333438300,68600,68600,68600,68600,0
|
|
20230818,163800,384333438300,68600,68600,68600,68600,0
|
|
20230818,163700,384333438300,68600,68600,68600,68600,0
|
|
20230818,163600,384333438300,68600,68600,68600,68600,0
|
|
20230818,163500,384333438300,68600,68600,68600,68600,0
|
|
20230818,163400,384333438300,68600,68600,68600,68600,0
|
|
20230818,163300,384333438300,68600,68600,68600,68600,0
|
|
20230818,163200,384333438300,68600,68600,68600,68600,0
|
|
20230818,163100,384333438300,68600,68600,68600,68600,0
|
|
20230818,163000,384333438300,68600,68600,68600,68600,0
|
|
20230818,162900,384333438300,68600,68600,68600,68600,0
|
|
20230818,162800,384333438300,68600,68600,68600,68600,0
|
|
20230818,162700,384333438300,68600,68600,68600,68600,0
|
|
20230818,162600,384333438300,68600,68600,68600,68600,0
|
|
20230818,162500,384333438300,68600,68600,68600,68600,0
|
|
20230818,162400,384333438300,68600,68600,68600,68600,0
|
|
20230818,162300,384333438300,68600,68600,68600,68600,0
|
|
20230818,162200,384333438300,68600,68600,68600,68600,0
|
|
20230818,162100,384333438300,68600,68600,68600,68600,0
|
|
20230818,162000,384333438300,68600,68600,68600,68600,0
|
|
20230818,161900,384333438300,68600,68600,68600,68600,0
|
|
20230818,161800,384333438300,68600,68600,68600,68600,0
|
|
20230818,161700,384333438300,68600,68600,68600,68600,0
|
|
20230818,161600,384333438300,68600,68600,68600,68600,0
|
|
20230818,161500,384333438300,68600,68600,68600,68600,0
|
|
20230818,161400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,161300,384333438300,68600,68600,68600,68600,0
|
|
20230818,161200,384333438300,68600,68600,68600,68600,0
|
|
20230818,161100,384333438300,68600,68600,68600,68600,0
|
|
20230818,161000,384333438300,68600,68600,68600,68600,0
|
|
20230818,160900,384333438300,68600,68600,68600,68600,0
|
|
20230818,160800,384333438300,68600,68600,68600,68600,0
|
|
20230818,160700,384333438300,68600,68600,68600,68600,0
|
|
20230818,160600,384333438300,68600,68600,68600,68600,0
|
|
20230818,160500,384333438300,68600,68600,68600,68600,0
|
|
20230818,160400,384333438300,68600,68600,68600,68600,0
|
|
20230818,160300,384333438300,68600,68600,68600,68600,0
|
|
20230818,160200,384333438300,68600,68600,68600,68600,0
|
|
20230818,160100,384333438300,68600,68600,68600,68600,0
|
|
20230818,160000,384333438300,68600,68600,68600,68600,0
|
|
20230818,155900,384333438300,68600,68600,68600,68600,0
|
|
20230818,155800,384333438300,68600,68600,68600,68600,0
|
|
20230818,155700,384333438300,68600,68600,68600,68600,0
|
|
20230818,155600,384333438300,68600,68600,68600,68600,0
|
|
20230818,155500,384333438300,68600,68600,68600,68600,0
|
|
20230818,155400,384333438300,68600,68600,68600,68600,0
|
|
20230818,155300,384333438300,68600,68600,68600,68600,0
|
|
20230818,155200,384333438300,68600,68600,68600,68600,0
|
|
20230818,155100,384333438300,68600,68600,68600,68600,0
|
|
20230818,155000,384333438300,68600,68600,68600,68600,0
|
|
20230818,154900,384333438300,68600,68600,68600,68600,0
|
|
20230818,154800,384333438300,68600,68600,68600,68600,0
|
|
20230818,154700,384333438300,68600,68600,68600,68600,0
|
|
20230818,154600,384333438300,68600,68600,68600,68600,0
|
|
20230818,154500,384333438300,68600,68600,68600,68600,0
|
|
20230818,154400,384333438300,68600,68600,68600,68600,96771
|
|
20230818,154300,384333438300,68600,68600,68600,68600,0
|
|
20230818,154200,384333438300,68600,68600,68600,68600,0
|
|
20230818,154100,384333438300,68600,68600,68600,68600,0
|
|
20230818,154000,384333438300,68600,68600,68600,68600,0
|
|
20230818,153900,384333438300,68600,68600,68600,68600,0
|
|
20230818,153800,384333438300,68600,68600,68600,68600,0
|
|
20230818,153700,384333438300,68600,68600,68600,68600,0
|
|
20230818,153600,384333438300,68600,68600,68600,68600,0
|
|
20230818,153500,384333438300,68600,68600,68600,68600,0
|
|
20230818,153400,384333438300,68600,68600,68600,68600,0
|
|
20230818,153300,384333438300,68600,68600,68600,68600,0
|
|
20230818,153200,384333438300,68600,68600,68600,68600,0
|
|
20230818,153100,384333438300,68600,68600,68600,68600,0
|
|
20230818,153000,384333438300,68600,68600,68600,68600,96771
|
|
20230818,152900,377694947700,68400,68400,68400,68400,0
|
|
20230818,152800,377694947700,68400,68400,68400,68400,0
|
|
20230818,152700,377694947700,68400,68400,68400,68400,0
|
|
20230818,152600,377694947700,68400,68400,68400,68400,0
|
|
20230818,152500,377694947700,68400,68400,68400,68400,0
|
|
20230818,152400,377694947700,68400,68400,68400,68400,0
|
|
20230818,152300,377694947700,68400,68400,68400,68400,0
|
|
20230818,152200,377694947700,68400,68400,68400,68400,0
|
|
20230818,152100,377694947700,68400,68400,68400,68400,0
|
|
20230818,152000,377694947700,68400,68400,68400,68400,0
|
|
20230818,151900,377694947700,68400,68500,68600,68400,8980
|
|
20230818,151800,377079718500,68500,68500,68600,68500,5431
|
|
20230818,151700,376707543800,68500,68800,68800,68500,12690
|
|
20230818,151600,375836171200,68700,68600,68700,68600,19361
|
|
20230818,151500,374506398900,68600,68500,68700,68500,6923
|
|
20230818,151400,374031388900,68500,68500,68600,68500,3484
|
|
20230818,151300,373792643300,68500,68500,68600,68400,3649
|
|
20230818,151200,373542680600,68500,68500,68600,68400,10934
|
|
20230818,151100,372793717600,68500,68600,68600,68500,7147
|
|
20230818,151000,372304112800,68500,68600,68700,68500,6755
|
|
20230818,150900,371840844000,68600,68600,68700,68600,4157
|
|
20230818,150800,371555545700,68600,68700,68800,68600,7552
|
|
20230818,150700,371036748200,68700,68700,68800,68700,11334
|
|
20230818,150600,370257601100,68700,68600,68800,68600,11385
|
|
20230818,150500,369475559300,68600,68600,68700,68600,1949
|
|
20230818,150400,369341827000,68600,68600,68700,68600,2264
|
|
20230818,150300,369186431800,68600,68400,68700,68400,9731
|
|
20230818,150200,368519533000,68400,68400,68500,68400,3213
|
|
20230818,150100,368299669200,68400,68600,68600,68400,7050
|
|
20230818,150000,367816595400,68500,68500,68700,68500,14111
|
|
20230818,145900,366848662800,68500,68400,68600,68400,9393
|
|
20230818,145800,366205320600,68400,68400,68500,68400,1551
|
|
20230818,145700,366099146600,68500,68500,68500,68400,2150
|
|
20230818,145600,365951938600,68400,68500,68500,68400,2328
|
|
20230818,145500,365792533900,68400,68400,68500,68400,1010
|
|
20230818,145400,365723419200,68400,68400,68500,68300,6589
|
|
20230818,145300,365272642600,68400,68200,68400,68200,16659
|
|
20230818,145200,364134544700,68300,68200,68300,68200,2188
|
|
20230818,145100,363985246400,68200,68200,68300,68200,3941
|
|
20230818,145000,363716461500,68200,68200,68300,68200,1080
|
|
20230818,144900,363642793700,68200,67900,68300,67900,23615
|
|
20230818,144800,362034734600,67900,68000,68100,67900,2267
|
|
20230818,144700,361880657900,68000,68100,68100,68000,2321
|
|
20230818,144600,361722821500,68100,68000,68100,68000,932
|
|
20230818,144500,361659421000,68100,68000,68200,67900,22206
|
|
20230818,144400,360148843800,68000,68100,68200,68000,2145
|
|
20230818,144300,360002827500,68100,68100,68200,68000,14858
|
|
20230818,144200,358990987800,68200,68200,68200,68100,2672
|
|
20230818,144100,358808827200,68200,68100,68200,68100,863
|
|
20230818,144000,358750021600,68100,68200,68300,68100,13660
|
|
20230818,143900,357818475900,68300,68300,68300,68200,3194
|
|
20230818,143800,357600358600,68200,68100,68300,68100,9422
|
|
20230818,143700,356957325000,68200,68200,68200,68100,1295
|
|
20230818,143600,356869032200,68100,68100,68200,68000,2622
|
|
20230818,143500,356690474200,68100,68000,68100,67900,21657
|
|
20230818,143400,355217937900,67900,67900,68000,67900,4755
|
|
20230818,143300,354895060600,68000,67900,68000,67900,1310
|
|
20230818,143200,354806075500,67900,68000,68000,67900,3013
|
|
20230818,143100,354601431400,68000,67700,68000,67700,18053
|
|
20230818,143000,353376588300,67800,67700,67800,67700,2006
|
|
20230818,142900,353240761600,67700,67800,67800,67600,11581
|
|
20230818,142800,352456348600,67900,67900,67900,67800,4055
|
|
20230818,142700,352181109300,67900,67900,68000,67900,2816
|
|
20230818,142600,351989873300,68000,67900,68000,67800,7360
|
|
20230818,142500,351490310800,67900,67800,67900,67800,2775
|
|
20230818,142400,351302154700,67800,67900,68000,67800,8822
|
|
20230818,142300,350703300200,67900,68000,68000,67900,3647
|
|
20230818,142200,350455647600,67900,67900,68000,67900,1632
|
|
20230818,142100,350344743900,67900,67900,68000,67900,1505
|
|
20230818,142000,350242467100,67900,67800,68000,67700,10435
|
|
20230818,141900,349533826900,67800,67800,67900,67700,6324
|
|
20230818,141800,349105107500,67900,67900,67900,67700,2827
|
|
20230818,141700,348913364200,67800,67700,67900,67600,21510
|
|
20230818,141600,347456479300,67800,67900,67900,67700,4268
|
|
20230818,141500,347167083200,67900,67900,68000,67900,2619
|
|
20230818,141400,346989188100,68000,67700,68000,67600,9850
|
|
20230818,141300,346321973100,67600,67900,68000,67600,30468
|
|
20230818,141200,344255858800,67900,67900,68000,67900,4045
|
|
20230818,141100,343981130500,67900,68100,68100,67900,23035
|
|
20230818,141000,342414946900,68000,68100,68200,68000,7646
|
|
20230818,140900,341894417100,68000,68300,68300,68000,26419
|
|
20230818,140800,340094040900,68300,68500,68500,68200,21349
|
|
20230818,140700,338635537100,68400,68500,68600,68400,6217
|
|
20230818,140600,338210115900,68500,68600,68600,68500,2981
|
|
20230818,140500,338005900700,68500,68500,68600,68500,8959
|
|
20230818,140400,337392153400,68600,68400,68600,68400,5580
|
|
20230818,140300,337009968600,68400,68500,68600,68400,7931
|
|
20230818,140200,336466751000,68500,68600,68600,68500,6041
|
|
20230818,140100,336052901600,68600,68600,68700,68500,5263
|
|
20230818,140000,335691906100,68600,68600,68700,68500,7098
|
|
20230818,135900,335205033700,68700,68600,68700,68600,4945
|
|
20230818,135800,334865780300,68700,68600,68700,68600,5018
|
|
20230818,135700,334521396600,68600,68700,68700,68600,2520
|
|
20230818,135600,334348499700,68700,68700,68800,68600,11804
|
|
20230818,135500,333537759700,68700,68800,68900,68700,28766
|
|
20230818,135400,331558743200,68900,68800,68900,68800,3764
|
|
20230818,135300,331299679000,68800,68800,68900,68800,2688
|
|
20230818,135200,331114723200,68800,68800,68900,68800,1646
|
|
20230818,135100,331001424000,68900,68800,68900,68800,4993
|
|
20230818,135000,330657615200,68900,68800,68900,68800,1371
|
|
20230818,134900,330563270800,68800,68800,68900,68800,6471
|
|
20230818,134800,330118018400,68800,68800,68900,68800,1094
|
|
20230818,134700,330042712800,68800,68800,68900,68800,1240
|
|
20230818,134600,329957393900,68800,68900,68900,68800,3106
|
|
20230818,134500,329743500000,68900,68800,68900,68800,7867
|
|
20230818,134400,329201560900,68900,68800,68900,68800,1594
|
|
20230818,134300,329091825800,68900,68800,68900,68800,1088
|
|
20230818,134200,329016925000,68800,68900,68900,68800,2654
|
|
20230818,134100,328834321200,68900,68800,68900,68800,1434
|
|
20230818,134000,328735586400,68900,68800,68900,68800,2490
|
|
20230818,133900,328564213900,68900,68800,68900,68800,2473
|
|
20230818,133800,328394021900,68900,68900,68900,68800,11556
|
|
20230818,133700,327598957500,68800,68800,68900,68800,719
|
|
20230818,133600,327549462000,68800,68800,68900,68800,2025
|
|
20230818,133500,327410122700,68800,68800,68900,68800,1713
|
|
20230818,133400,327292261300,68900,68800,68900,68800,1278
|
|
20230818,133300,327204314700,68800,68800,68900,68800,1200
|
|
20230818,133200,327121737900,68800,68900,68900,68800,1495
|
|
20230818,133100,327018789700,68900,68800,68900,68800,1212
|
|
20230818,133000,326935367200,68900,68800,68900,68800,657
|
|
20230818,132900,326890141500,68900,68800,68900,68800,930
|
|
20230818,132800,326826147700,68800,68800,68900,68800,2422
|
|
20230818,132700,326659431000,68900,68600,68900,68600,14447
|
|
20230818,132600,325666931600,68600,68700,68800,68600,9735
|
|
20230818,132500,324998047400,68700,68700,68800,68700,2257
|
|
20230818,132400,324842977000,68700,68700,68800,68700,3119
|
|
20230818,132300,324628683200,68700,68700,68800,68700,5584
|
|
20230818,132200,324245036200,68800,68700,68900,68700,5013
|
|
20230818,132100,323900535600,68800,68800,68900,68700,16947
|
|
20230818,132000,322735191800,68800,69200,69300,68700,28881
|
|
20230818,131900,320743518500,69200,69300,69300,69200,2849
|
|
20230818,131800,320546189400,69300,69100,69300,69100,10959
|
|
20230818,131700,319787399300,69100,69100,69200,69100,1537
|
|
20230818,131600,319681127500,69100,69100,69200,69100,1216
|
|
20230818,131500,319597080600,69100,69100,69200,69000,2830
|
|
20230818,131400,319401539800,69100,69000,69200,69000,3550
|
|
20230818,131300,319156189000,69100,69000,69200,69000,15248
|
|
20230818,131200,318103134800,69000,69100,69100,69000,974
|
|
20230818,131100,318035919000,69000,69100,69100,69000,2962
|
|
20230818,131000,317831536200,69000,69000,69100,69000,443
|
|
20230818,130900,317800954300,69100,69100,69100,69000,1023
|
|
20230818,130800,317730345700,69100,69000,69100,69000,2946
|
|
20230818,130700,317527062500,69000,69000,69100,69000,5466
|
|
20230818,130600,317149892500,69100,69100,69100,69000,2666
|
|
20230818,130500,316965900200,69000,69000,69100,69000,755
|
|
20230818,130400,316913778800,69100,69000,69100,69000,1614
|
|
20230818,130300,316802399500,69000,69000,69100,69000,694
|
|
20230818,130200,316754506400,69000,69000,69100,69000,1761
|
|
20230818,130100,316632976100,69000,69000,69100,69000,1771
|
|
20230818,130000,316510770800,69100,69200,69200,69100,4651
|
|
20230818,125900,316189364200,69100,69200,69200,69100,1526
|
|
20230818,125800,316083888000,69100,69200,69300,69100,5201
|
|
20230818,125700,315723992500,69200,69300,69300,69200,4341
|
|
20230818,125600,315423458000,69200,69300,69300,69200,1682
|
|
20230818,125500,315307018400,69200,69300,69300,69200,3671
|
|
20230818,125400,315052795700,69300,68900,69300,68900,14398
|
|
20230818,125300,314058201800,68900,69000,69000,68900,1443
|
|
20230818,125200,313958711600,68900,68900,69000,68900,1653
|
|
20230818,125100,313844724100,69000,68900,69000,68900,1184
|
|
20230818,125000,313763123900,68900,68900,69000,68900,946
|
|
20230818,124900,313697905800,69000,68900,69000,68800,5322
|
|
20230818,124800,313331250900,68900,68800,68900,68800,1508
|
|
20230818,124700,313227452600,68800,68800,68900,68800,1287
|
|
20230818,124600,313138887100,68800,68900,68900,68800,1772
|
|
20230818,124500,313016909500,68900,68900,69000,68900,4692
|
|
20230818,124400,312693609800,69000,68900,69000,68900,3083
|
|
20230818,124300,312481170600,68900,68900,69000,68900,4074
|
|
20230818,124200,312200365900,68900,68900,69000,68900,1977
|
|
20230818,124100,312064137000,68900,68900,69000,68900,1495
|
|
20230818,124000,311961113800,68900,69000,69000,68900,2260
|
|
20230818,123900,311805373400,69000,68900,69000,68900,1707
|
|
20230818,123800,311687694200,69000,68900,69000,68900,562
|
|
20230818,123700,311648964700,69000,69100,69100,68900,2373
|
|
20230818,123600,311485408000,69000,69000,69100,68900,5932
|
|
20230818,123500,311076042400,69000,68800,69100,68800,5297
|
|
20230818,123400,310710794600,68900,68800,68900,68800,5916
|
|
20230818,123300,310303650500,68800,68900,68900,68800,2091
|
|
20230818,123200,310159778500,68900,69000,69000,68800,8189
|
|
20230818,123100,309595561800,68900,68900,69000,68900,2862
|
|
20230818,123000,309398363500,69000,69000,69000,68900,1567
|
|
20230818,122900,309290360700,69000,69000,69000,68900,1075
|
|
20230818,122800,309216239100,69000,68900,69000,68900,3142
|
|
20230818,122700,308999705700,69000,68900,69000,68900,2339
|
|
20230818,122600,308838542100,68900,69100,69100,68900,1628
|
|
20230818,122500,308726236400,69000,69000,69100,68900,3224
|
|
20230818,122400,308503802900,69100,69100,69200,69000,7470
|
|
20230818,122300,307988163200,69100,69200,69200,69100,2473
|
|
20230818,122200,307817263300,69100,69100,69200,69100,2150
|
|
20230818,122100,307668684400,69100,69100,69200,69100,715
|
|
20230818,122000,307619256600,69100,69100,69200,69100,1052
|
|
20230818,121900,307546554800,69200,69000,69200,69000,2880
|
|
20230818,121800,307347525000,69100,69100,69200,69100,4100
|
|
20230818,121700,307064158100,69100,69100,69200,69100,2042
|
|
20230818,121600,306923043500,69100,69000,69200,69000,3593
|
|
20230818,121500,306674775300,69000,69100,69100,69000,3890
|
|
20230818,121400,306406077800,69000,69100,69100,69000,3415
|
|
20230818,121300,306170421400,69100,69000,69100,69000,806
|
|
20230818,121200,306114800000,69000,69100,69200,69000,2437
|
|
20230818,121100,305946477100,69200,69200,69200,69100,2195
|
|
20230818,121000,305794795700,69100,69100,69200,69000,3894
|
|
20230818,120900,305525757900,69100,69300,69300,69100,7835
|
|
20230818,120800,304983959300,69200,69200,69300,69200,1351
|
|
20230818,120700,304890451600,69200,69200,69300,69200,3113
|
|
20230818,120600,304674948800,69200,69300,69300,69200,737
|
|
20230818,120500,304623935100,69300,69200,69300,69100,3778
|
|
20230818,120400,304362523300,69200,68900,69200,68900,11470
|
|
20230818,120300,303570737700,68900,68900,69000,68900,2270
|
|
20230818,120200,303414210200,68900,68900,69000,68900,1115
|
|
20230818,120100,303337335400,68900,68800,69000,68800,6745
|
|
20230818,120000,302872765900,68800,68800,68900,68800,1240
|
|
20230818,115900,302787442500,68800,68800,68900,68800,1752
|
|
20230818,115800,302666901100,68900,68900,69000,68800,2733
|
|
20230818,115700,302478750400,68800,68900,69000,68800,4740
|
|
20230818,115600,302152229500,68900,68800,69000,68800,3151
|
|
20230818,115500,301934996700,68800,68900,69000,68800,3163
|
|
20230818,115400,301717073000,68900,68900,69000,68800,1690
|
|
20230818,115300,301600626500,68900,68800,69000,68700,2223
|
|
20230818,115200,301447535700,68800,69000,69000,68700,3606
|
|
20230818,115100,301199350500,68900,68900,69000,68800,3644
|
|
20230818,115000,300948309600,68800,68800,68900,68700,1823
|
|
20230818,114900,300822889400,68800,68800,68900,68700,3116
|
|
20230818,114800,300608534100,68800,68800,68900,68600,5408
|
|
20230818,114700,300236929000,68800,68800,68900,68800,4828
|
|
20230818,114600,299904738700,68800,68900,69000,68800,1912
|
|
20230818,114500,299773070900,68900,69000,69000,68800,3066
|
|
20230818,114400,299561825100,68900,68900,69000,68900,1904
|
|
20230818,114300,299430629500,68900,68900,69000,68800,2168
|
|
20230818,114200,299281253300,68900,68900,68900,68800,5378
|
|
20230818,114100,298910785000,68900,68900,69000,68900,1306
|
|
20230818,114000,298820794600,68900,69000,69000,68800,3902
|
|
20230818,113900,298552009000,68900,68900,69000,68900,2315
|
|
20230818,113800,298392443100,68900,69000,69000,68900,1371
|
|
20230818,113700,298297954000,69000,68800,69000,68800,4941
|
|
20230818,113600,297957469700,68800,69100,69200,68700,10341
|
|
20230818,113500,297244531000,69100,68800,69200,68800,3639
|
|
20230818,113400,296993677000,68800,69000,69100,68800,4806
|
|
20230818,113300,296662549800,69100,69000,69100,68900,3030
|
|
20230818,113200,296453470600,69000,69000,69100,69000,1402
|
|
20230818,113100,296356689900,69100,68800,69300,68800,16340
|
|
20230818,113000,295229196500,68800,68800,68900,68800,1608
|
|
20230818,112900,295118487900,68800,68800,68900,68800,2065
|
|
20230818,112800,294976395800,68800,68900,68900,68800,2368
|
|
20230818,112700,294813373000,68900,68700,68900,68700,2387
|
|
20230818,112600,294649199600,68700,68600,68800,68600,3737
|
|
20230818,112500,294392499500,68600,68600,68700,68500,5343
|
|
20230818,112400,294025955400,68600,68600,68700,68600,3288
|
|
20230818,112300,293800236000,68600,68800,68800,68600,5264
|
|
20230818,112200,293438644200,68900,68800,68900,68700,5048
|
|
20230818,112100,293091360500,68800,69000,69000,68600,10707
|
|
20230818,112000,292354695300,68900,68900,69000,68900,3366
|
|
20230818,111900,292122724500,68900,68900,69000,68900,1633
|
|
20230818,111800,292010193500,68900,68900,69000,68900,4112
|
|
20230818,111700,291726864200,69000,68900,69000,68900,2890
|
|
20230818,111600,291527684700,68900,69000,69000,68900,2612
|
|
20230818,111500,291347631200,69000,69000,69100,68900,3470
|
|
20230818,111400,291108226100,69000,69100,69100,68900,5957
|
|
20230818,111300,290697134200,69200,69500,69600,69100,20307
|
|
20230818,111200,289287888200,69500,69400,69500,69400,8277
|
|
20230818,111100,288712737600,69400,69400,69500,69400,6306
|
|
20230818,111000,288274985100,69400,69400,69400,69200,4679
|
|
20230818,110900,287950563500,69300,69300,69400,69200,7137
|
|
20230818,110800,287455840300,69300,69500,69500,69200,11699
|
|
20230818,110700,286644155700,69500,69500,69500,69400,3931
|
|
20230818,110600,286371103200,69500,69300,69500,69300,7807
|
|
20230818,110500,285828818600,69400,69200,69400,69200,6648
|
|
20230818,110400,285367678200,69200,69300,69400,69200,6714
|
|
20230818,110300,284902311400,69300,69300,69400,69100,9182
|
|
20230818,110200,284266593200,69400,69300,69400,69200,11718
|
|
20230818,110100,283454261500,69200,68900,69500,68900,34174
|
|
20230818,110000,281089558600,69000,68500,69000,68400,23733
|
|
20230818,105900,279456990000,68500,68500,68600,68500,3067
|
|
20230818,105800,279246732300,68500,68500,68600,68400,3936
|
|
20230818,105700,278977156100,68500,68500,68600,68400,5060
|
|
20230818,105600,278630613100,68500,68600,68700,68500,3023
|
|
20230818,105500,278423391600,68600,68600,68700,68500,4901
|
|
20230818,105400,278087381700,68600,68400,68700,68400,4033
|
|
20230818,105300,277810969800,68400,68300,68500,68200,5502
|
|
20230818,105200,277434654900,68400,68200,68400,68200,5736
|
|
20230818,105100,277042890100,68200,68400,68400,68200,4553
|
|
20230818,105000,276731889000,68400,68300,68500,68300,4270
|
|
20230818,104900,276439924700,68300,68400,68400,68300,3173
|
|
20230818,104800,276223088100,68300,68500,68600,68300,9956
|
|
20230818,104700,275542355600,68500,68700,68700,68500,6029
|
|
20230818,104600,275129047100,68600,68500,68700,68500,3006
|
|
20230818,104500,274922820200,68500,68600,68700,68500,5412
|
|
20230818,104400,274551550700,68600,68700,68800,68600,2728
|
|
20230818,104300,274364273100,68700,68800,68900,68600,9362
|
|
20230818,104200,273720471800,68800,68800,68900,68800,4348
|
|
20230818,104100,273421316600,68800,68800,68900,68700,7809
|
|
20230818,104000,272884071100,68700,68700,68900,68700,14867
|
|
20230818,103900,271861163300,68700,68400,68800,68400,13704
|
|
20230818,103800,270919899900,68500,68500,68500,68400,3163
|
|
20230818,103700,270703435200,68400,68300,68500,68200,5884
|
|
20230818,103600,270301308300,68300,68100,68400,68100,10932
|
|
20230818,103500,269555363800,68100,68200,68300,68100,11770
|
|
20230818,103400,268752664400,68300,68200,68300,68200,4755
|
|
20230818,103300,268428268400,68200,68300,68400,68200,10791
|
|
20230818,103200,267691654700,68300,68300,68400,68300,5555
|
|
20230818,103100,267312082400,68300,68400,68500,68300,10532
|
|
20230818,103000,266592070100,68400,68600,68700,68400,5869
|
|
20230818,102900,266189966400,68700,68400,68700,68300,5242
|
|
20230818,102800,265830871000,68500,68300,68600,68200,9612
|
|
20230818,102700,265173695300,68300,68300,68400,68300,7043
|
|
20230818,102600,264692461300,68300,68600,68600,68300,7817
|
|
20230818,102500,264157723800,68600,68400,68700,68400,4689
|
|
20230818,102400,263836451500,68400,68400,68500,68300,9017
|
|
20230818,102300,263220056700,68400,68500,68600,68400,9051
|
|
20230818,102200,262600587700,68600,68700,68800,68500,16551
|
|
20230818,102100,261463924600,68700,68800,68800,68700,6575
|
|
20230818,102000,261012029300,68700,68700,68800,68700,4168
|
|
20230818,101900,260725493100,68700,68700,68800,68700,4932
|
|
20230818,101800,260386445200,68700,68700,68800,68700,3565
|
|
20230818,101700,260141429400,68700,68700,68900,68700,9216
|
|
20230818,101600,259507565400,68700,68800,68800,68700,3293
|
|
20230818,101500,259281270500,68700,68900,68900,68700,7646
|
|
20230818,101400,258755568000,68800,68600,68900,68600,6683
|
|
20230818,101300,258296343700,68600,68800,68800,68600,5023
|
|
20230818,101200,257951583600,68700,68600,68900,68500,5985
|
|
20230818,101100,257541138900,68600,69200,69300,68500,19231
|
|
20230818,101000,256216740200,69200,68700,69200,68700,19326
|
|
20230818,100900,254883641800,68800,68300,68800,68300,10955
|
|
20230818,100800,254133002800,68300,68500,68600,68200,11546
|
|
20230818,100700,253343551300,68500,68600,68600,68300,13732
|
|
20230818,100600,252403293100,68500,68700,68700,68500,9713
|
|
20230818,100500,251736970400,68600,68700,68800,68600,6421
|
|
20230818,100400,251295828500,68800,68700,68800,68600,5496
|
|
20230818,100300,250918066500,68700,68700,68800,68500,6185
|
|
20230818,100200,250493453100,68700,68900,68900,68500,9163
|
|
20230818,100100,249864022200,68900,68900,69000,68700,8065
|
|
20230818,100000,249308560500,68900,68200,69000,68200,14834
|
|
20230818,095900,248291837800,68200,68600,68600,68200,15178
|
|
20230818,095800,247254140600,68500,68500,68600,68100,42370
|
|
20230818,095700,244358936000,68500,68800,68900,68500,47138
|
|
20230818,095600,241124514200,68800,68800,69100,68800,12484
|
|
20230818,095500,240264731100,68800,68700,69000,68700,15295
|
|
20230818,095400,239211949300,68800,68900,69000,68700,16874
|
|
20230818,095300,238050327000,68900,69000,69200,68800,24712
|
|
20230818,095200,236345545600,69000,68800,69100,68700,15550
|
|
20230818,095100,235274399800,68800,68900,69100,68600,39821
|
|
20230818,095000,232535308600,68900,69200,69300,68900,27427
|
|
20230818,094900,230641407000,69100,69200,69300,68900,29463
|
|
20230818,094800,228606442300,69300,69600,69600,69100,32357
|
|
20230818,094700,226362944900,69600,69700,69900,69600,9663
|
|
20230818,094600,225689374500,69600,70200,70200,69500,35938
|
|
20230818,094500,223176969600,70100,70000,70200,69900,18045
|
|
20230818,094400,221912816400,70100,70000,70100,70000,15202
|
|
20230818,094300,220848269600,70100,70000,70300,70000,18568
|
|
20230818,094200,219545928400,70000,69900,70200,69800,18049
|
|
20230818,094100,218281255000,70000,70000,70300,69800,33137
|
|
20230818,094000,215958417400,70000,69700,70000,69700,21791
|
|
20230818,093900,214435745700,69800,69500,69800,69400,15308
|
|
20230818,093800,213370141100,69500,69200,69500,69100,15384
|
|
20230818,093700,212304018700,69200,69100,69300,68900,42789
|
|
20230818,093600,209351226800,69100,69500,69600,69000,38117
|
|
20230818,093500,206711241900,69400,69400,69600,69100,38038
|
|
20230818,093400,204076601100,69400,69600,69900,69400,23773
|
|
20230818,093300,202421696300,69700,69800,69800,69500,16666
|
|
20230818,093200,201261496000,69800,70000,70100,69700,14426
|
|
20230818,093100,200252892100,70000,69700,70100,69600,15024
|
|
20230818,093000,199202319000,69700,69600,69800,69500,12345
|
|
20230818,092900,198343295300,69600,70100,70300,69500,40376
|
|
20230818,092800,195514668900,70100,69500,70100,69300,44550
|
|
20230818,092700,192415213300,69600,70000,70100,69500,40067
|
|
20230818,092600,189620833400,70100,69800,70200,69700,25249
|
|
20230818,092500,187854256100,69700,70000,70000,69700,21635
|
|
20230818,092400,186343413800,70000,70400,70500,69700,51149
|
|
20230818,092300,182764729900,70500,70000,70500,69600,70013
|
|
20230818,092200,177865489400,70000,70900,70900,70000,101834
|
|
20230818,092100,170698670600,70800,71200,71400,70800,48336
|
|
20230818,092000,167259918300,71200,70700,71200,70600,40848
|
|
20230818,091900,164363449000,70800,71000,71000,70600,36676
|
|
20230818,091800,161766454800,70900,70800,71400,70700,55354
|
|
20230818,091700,157832925300,70900,70700,71000,70700,39021
|
|
20230818,091600,155068068600,70700,71200,71500,70600,64988
|
|
20230818,091500,150454416900,71200,71500,72400,71200,137811
|
|
20230818,091400,140569121400,71500,70900,71600,70800,67223
|
|
20230818,091300,135786965500,70900,71900,71900,70700,111686
|
|
20230818,091200,127826370600,71700,71300,72300,71300,213669
|
|
20230818,091100,112479353500,71300,71100,71500,70900,100666
|
|
20230818,091000,105307130200,71100,71000,71400,70800,107884
|
|
20230818,090900,97634424300,71000,70700,71300,70300,170873
|
|
20230818,090800,85532268400,70700,69400,70700,69300,153804
|
|
20230818,090700,74744227800,69300,69200,69400,68800,63093
|
|
20230818,090600,70389990100,69100,69600,69700,69100,53365
|
|
20230818,090500,66684353600,69600,69800,69900,69400,63981
|
|
20230818,090400,62231617500,69900,69300,70100,69200,116286
|
|
20230818,090300,54122835000,69300,68900,69700,68900,94814
|
|
20230818,090200,47549208900,68900,69200,69400,68600,84387
|
|
20230818,090100,41733375500,69300,68900,70500,68600,301833
|
|
20230818,090000,20672205800,68900,69500,69500,68500,298077
|