617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,191300,3680779900,96000,96000,96000,96000,0
|
|
20230818,191200,3680779900,96000,96000,96000,96000,0
|
|
20230818,191100,3680779900,96000,96000,96000,96000,0
|
|
20230818,191000,3680779900,96000,96000,96000,96000,0
|
|
20230818,190900,3680779900,96000,96000,96000,96000,0
|
|
20230818,190800,3680779900,96000,96000,96000,96000,0
|
|
20230818,190700,3680779900,96000,96000,96000,96000,0
|
|
20230818,190600,3680779900,96000,96000,96000,96000,0
|
|
20230818,190500,3680779900,96000,96000,96000,96000,0
|
|
20230818,190400,3680779900,96000,96000,96000,96000,0
|
|
20230818,190300,3680779900,96000,96000,96000,96000,0
|
|
20230818,190200,3680779900,96000,96000,96000,96000,0
|
|
20230818,190100,3680779900,96000,96000,96000,96000,0
|
|
20230818,190000,3680779900,96000,96000,96000,96000,0
|
|
20230818,185900,3680779900,96000,96000,96000,96000,0
|
|
20230818,185800,3680779900,96000,96000,96000,96000,0
|
|
20230818,185700,3680779900,96000,96000,96000,96000,0
|
|
20230818,185600,3680779900,96000,96000,96000,96000,0
|
|
20230818,185500,3680779900,96000,96000,96000,96000,0
|
|
20230818,185400,3680779900,96000,96000,96000,96000,0
|
|
20230818,185300,3680779900,96000,96000,96000,96000,0
|
|
20230818,185200,3680779900,96000,96000,96000,96000,0
|
|
20230818,185100,3680779900,96000,96000,96000,96000,0
|
|
20230818,185000,3680779900,96000,96000,96000,96000,0
|
|
20230818,184900,3680779900,96000,96000,96000,96000,0
|
|
20230818,184800,3680779900,96000,96000,96000,96000,0
|
|
20230818,184700,3680779900,96000,96000,96000,96000,0
|
|
20230818,184600,3680779900,96000,96000,96000,96000,0
|
|
20230818,184500,3680779900,96000,96000,96000,96000,0
|
|
20230818,184400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,184300,3680779900,96000,96000,96000,96000,0
|
|
20230818,184200,3680779900,96000,96000,96000,96000,0
|
|
20230818,184100,3680779900,96000,96000,96000,96000,0
|
|
20230818,184000,3680779900,96000,96000,96000,96000,0
|
|
20230818,183900,3680779900,96000,96000,96000,96000,0
|
|
20230818,183800,3680779900,96000,96000,96000,96000,0
|
|
20230818,183700,3680779900,96000,96000,96000,96000,0
|
|
20230818,183600,3680779900,96000,96000,96000,96000,0
|
|
20230818,183500,3680779900,96000,96000,96000,96000,0
|
|
20230818,183400,3680779900,96000,96000,96000,96000,0
|
|
20230818,183300,3680779900,96000,96000,96000,96000,0
|
|
20230818,183200,3680779900,96000,96000,96000,96000,0
|
|
20230818,183100,3680779900,96000,96000,96000,96000,0
|
|
20230818,183000,3680779900,96000,96000,96000,96000,0
|
|
20230818,182900,3680779900,96000,96000,96000,96000,0
|
|
20230818,182800,3680779900,96000,96000,96000,96000,0
|
|
20230818,182700,3680779900,96000,96000,96000,96000,0
|
|
20230818,182600,3680779900,96000,96000,96000,96000,0
|
|
20230818,182500,3680779900,96000,96000,96000,96000,0
|
|
20230818,182400,3680779900,96000,96000,96000,96000,0
|
|
20230818,182300,3680779900,96000,96000,96000,96000,0
|
|
20230818,182200,3680779900,96000,96000,96000,96000,0
|
|
20230818,182100,3680779900,96000,96000,96000,96000,0
|
|
20230818,182000,3680779900,96000,96000,96000,96000,0
|
|
20230818,181900,3680779900,96000,96000,96000,96000,0
|
|
20230818,181800,3680779900,96000,96000,96000,96000,0
|
|
20230818,181700,3680779900,96000,96000,96000,96000,0
|
|
20230818,181600,3680779900,96000,96000,96000,96000,0
|
|
20230818,181500,3680779900,96000,96000,96000,96000,0
|
|
20230818,181400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,181300,3680779900,96000,96000,96000,96000,0
|
|
20230818,181200,3680779900,96000,96000,96000,96000,0
|
|
20230818,181100,3680779900,96000,96000,96000,96000,0
|
|
20230818,181000,3680779900,96000,96000,96000,96000,0
|
|
20230818,180900,3680779900,96000,96000,96000,96000,0
|
|
20230818,180800,3680779900,96000,96000,96000,96000,0
|
|
20230818,180700,3680779900,96000,96000,96000,96000,0
|
|
20230818,180600,3680779900,96000,96000,96000,96000,0
|
|
20230818,180500,3680779900,96000,96000,96000,96000,0
|
|
20230818,180400,3680779900,96000,96000,96000,96000,0
|
|
20230818,180300,3680779900,96000,96000,96000,96000,0
|
|
20230818,180200,3680779900,96000,96000,96000,96000,0
|
|
20230818,180100,3680779900,96000,96000,96000,96000,0
|
|
20230818,180000,3680779900,96000,96000,96000,96000,0
|
|
20230818,175900,3680779900,96000,96000,96000,96000,0
|
|
20230818,175800,3680779900,96000,96000,96000,96000,0
|
|
20230818,175700,3680779900,96000,96000,96000,96000,0
|
|
20230818,175600,3680779900,96000,96000,96000,96000,0
|
|
20230818,175500,3680779900,96000,96000,96000,96000,0
|
|
20230818,175400,3680779900,96000,96000,96000,96000,0
|
|
20230818,175300,3680779900,96000,96000,96000,96000,0
|
|
20230818,175200,3680779900,96000,96000,96000,96000,0
|
|
20230818,175100,3680779900,96000,96000,96000,96000,0
|
|
20230818,175000,3680779900,96000,96000,96000,96000,0
|
|
20230818,174900,3680779900,96000,96000,96000,96000,0
|
|
20230818,174800,3680779900,96000,96000,96000,96000,0
|
|
20230818,174700,3680779900,96000,96000,96000,96000,0
|
|
20230818,174600,3680779900,96000,96000,96000,96000,0
|
|
20230818,174500,3680779900,96000,96000,96000,96000,0
|
|
20230818,174400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,174300,3680779900,96000,96000,96000,96000,0
|
|
20230818,174200,3680779900,96000,96000,96000,96000,0
|
|
20230818,174100,3680779900,96000,96000,96000,96000,0
|
|
20230818,174000,3680779900,96000,96000,96000,96000,0
|
|
20230818,173900,3680779900,96000,96000,96000,96000,0
|
|
20230818,173800,3680779900,96000,96000,96000,96000,0
|
|
20230818,173700,3680779900,96000,96000,96000,96000,0
|
|
20230818,173600,3680779900,96000,96000,96000,96000,0
|
|
20230818,173500,3680779900,96000,96000,96000,96000,0
|
|
20230818,173400,3680779900,96000,96000,96000,96000,0
|
|
20230818,173300,3680779900,96000,96000,96000,96000,0
|
|
20230818,173200,3680779900,96000,96000,96000,96000,0
|
|
20230818,173100,3680779900,96000,96000,96000,96000,0
|
|
20230818,173000,3680779900,96000,96000,96000,96000,0
|
|
20230818,172900,3680779900,96000,96000,96000,96000,0
|
|
20230818,172800,3680779900,96000,96000,96000,96000,0
|
|
20230818,172700,3680779900,96000,96000,96000,96000,0
|
|
20230818,172600,3680779900,96000,96000,96000,96000,0
|
|
20230818,172500,3680779900,96000,96000,96000,96000,0
|
|
20230818,172400,3680779900,96000,96000,96000,96000,0
|
|
20230818,172300,3680779900,96000,96000,96000,96000,0
|
|
20230818,172200,3680779900,96000,96000,96000,96000,0
|
|
20230818,172100,3680779900,96000,96000,96000,96000,0
|
|
20230818,172000,3680779900,96000,96000,96000,96000,0
|
|
20230818,171900,3680779900,96000,96000,96000,96000,0
|
|
20230818,171800,3680779900,96000,96000,96000,96000,0
|
|
20230818,171700,3680779900,96000,96000,96000,96000,0
|
|
20230818,171600,3680779900,96000,96000,96000,96000,0
|
|
20230818,171500,3680779900,96000,96000,96000,96000,0
|
|
20230818,171400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,171300,3680779900,96000,96000,96000,96000,0
|
|
20230818,171200,3680779900,96000,96000,96000,96000,0
|
|
20230818,171100,3680779900,96000,96000,96000,96000,0
|
|
20230818,171000,3680779900,96000,96000,96000,96000,0
|
|
20230818,170900,3680779900,96000,96000,96000,96000,0
|
|
20230818,170800,3680779900,96000,96000,96000,96000,0
|
|
20230818,170700,3680779900,96000,96000,96000,96000,0
|
|
20230818,170600,3680779900,96000,96000,96000,96000,0
|
|
20230818,170500,3680779900,96000,96000,96000,96000,0
|
|
20230818,170400,3680779900,96000,96000,96000,96000,0
|
|
20230818,170300,3680779900,96000,96000,96000,96000,0
|
|
20230818,170200,3680779900,96000,96000,96000,96000,0
|
|
20230818,170100,3680779900,96000,96000,96000,96000,0
|
|
20230818,170000,3680779900,96000,96000,96000,96000,0
|
|
20230818,165900,3680779900,96000,96000,96000,96000,0
|
|
20230818,165800,3680779900,96000,96000,96000,96000,0
|
|
20230818,165700,3680779900,96000,96000,96000,96000,0
|
|
20230818,165600,3680779900,96000,96000,96000,96000,0
|
|
20230818,165500,3680779900,96000,96000,96000,96000,0
|
|
20230818,165400,3680779900,96000,96000,96000,96000,0
|
|
20230818,165300,3680779900,96000,96000,96000,96000,0
|
|
20230818,165200,3680779900,96000,96000,96000,96000,0
|
|
20230818,165100,3680779900,96000,96000,96000,96000,0
|
|
20230818,165000,3680779900,96000,96000,96000,96000,0
|
|
20230818,164900,3680779900,96000,96000,96000,96000,0
|
|
20230818,164800,3680779900,96000,96000,96000,96000,0
|
|
20230818,164700,3680779900,96000,96000,96000,96000,0
|
|
20230818,164600,3680779900,96000,96000,96000,96000,0
|
|
20230818,164500,3680779900,96000,96000,96000,96000,0
|
|
20230818,164400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,164300,3680779900,96000,96000,96000,96000,0
|
|
20230818,164200,3680779900,96000,96000,96000,96000,0
|
|
20230818,164100,3680779900,96000,96000,96000,96000,0
|
|
20230818,164000,3680779900,96000,96000,96000,96000,0
|
|
20230818,163900,3680779900,96000,96000,96000,96000,0
|
|
20230818,163800,3680779900,96000,96000,96000,96000,0
|
|
20230818,163700,3680779900,96000,96000,96000,96000,0
|
|
20230818,163600,3680779900,96000,96000,96000,96000,0
|
|
20230818,163500,3680779900,96000,96000,96000,96000,0
|
|
20230818,163400,3680779900,96000,96000,96000,96000,0
|
|
20230818,163300,3680779900,96000,96000,96000,96000,0
|
|
20230818,163200,3680779900,96000,96000,96000,96000,0
|
|
20230818,163100,3680779900,96000,96000,96000,96000,0
|
|
20230818,163000,3680779900,96000,96000,96000,96000,0
|
|
20230818,162900,3680779900,96000,96000,96000,96000,0
|
|
20230818,162800,3680779900,96000,96000,96000,96000,0
|
|
20230818,162700,3680779900,96000,96000,96000,96000,0
|
|
20230818,162600,3680779900,96000,96000,96000,96000,0
|
|
20230818,162500,3680779900,96000,96000,96000,96000,0
|
|
20230818,162400,3680779900,96000,96000,96000,96000,0
|
|
20230818,162300,3680779900,96000,96000,96000,96000,0
|
|
20230818,162200,3680779900,96000,96000,96000,96000,0
|
|
20230818,162100,3680779900,96000,96000,96000,96000,0
|
|
20230818,162000,3680779900,96000,96000,96000,96000,0
|
|
20230818,161900,3680779900,96000,96000,96000,96000,0
|
|
20230818,161800,3680779900,96000,96000,96000,96000,0
|
|
20230818,161700,3680779900,96000,96000,96000,96000,0
|
|
20230818,161600,3680779900,96000,96000,96000,96000,0
|
|
20230818,161500,3680779900,96000,96000,96000,96000,0
|
|
20230818,161400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,161300,3680779900,96000,96000,96000,96000,0
|
|
20230818,161200,3680779900,96000,96000,96000,96000,0
|
|
20230818,161100,3680779900,96000,96000,96000,96000,0
|
|
20230818,161000,3680779900,96000,96000,96000,96000,0
|
|
20230818,160900,3680779900,96000,96000,96000,96000,0
|
|
20230818,160800,3680779900,96000,96000,96000,96000,0
|
|
20230818,160700,3680779900,96000,96000,96000,96000,0
|
|
20230818,160600,3680779900,96000,96000,96000,96000,0
|
|
20230818,160500,3680779900,96000,96000,96000,96000,0
|
|
20230818,160400,3680779900,96000,96000,96000,96000,0
|
|
20230818,160300,3680779900,96000,96000,96000,96000,0
|
|
20230818,160200,3680779900,96000,96000,96000,96000,0
|
|
20230818,160100,3680779900,96000,96000,96000,96000,0
|
|
20230818,160000,3680779900,96000,96000,96000,96000,0
|
|
20230818,155900,3680779900,96000,96000,96000,96000,0
|
|
20230818,155800,3680779900,96000,96000,96000,96000,0
|
|
20230818,155700,3680779900,96000,96000,96000,96000,0
|
|
20230818,155600,3680779900,96000,96000,96000,96000,0
|
|
20230818,155500,3680779900,96000,96000,96000,96000,0
|
|
20230818,155400,3680779900,96000,96000,96000,96000,0
|
|
20230818,155300,3680779900,96000,96000,96000,96000,0
|
|
20230818,155200,3680779900,96000,96000,96000,96000,0
|
|
20230818,155100,3680779900,96000,96000,96000,96000,0
|
|
20230818,155000,3680779900,96000,96000,96000,96000,0
|
|
20230818,154900,3680779900,96000,96000,96000,96000,0
|
|
20230818,154800,3680779900,96000,96000,96000,96000,0
|
|
20230818,154700,3680779900,96000,96000,96000,96000,0
|
|
20230818,154600,3680779900,96000,96000,96000,96000,0
|
|
20230818,154500,3680779900,96000,96000,96000,96000,0
|
|
20230818,154400,3680779900,96000,96000,96000,96000,3158
|
|
20230818,154300,3680779900,96000,96000,96000,96000,0
|
|
20230818,154200,3680779900,96000,96000,96000,96000,0
|
|
20230818,154100,3680779900,96000,96000,96000,96000,0
|
|
20230818,154000,3680779900,96000,96000,96000,96000,0
|
|
20230818,153900,3680779900,96000,96000,96000,96000,0
|
|
20230818,153800,3680779900,96000,96000,96000,96000,0
|
|
20230818,153700,3680779900,96000,96000,96000,96000,0
|
|
20230818,153600,3680779900,96000,96000,96000,96000,0
|
|
20230818,153500,3680779900,96000,96000,96000,96000,0
|
|
20230818,153400,3680779900,96000,96000,96000,96000,0
|
|
20230818,153300,3680779900,96000,96000,96000,96000,0
|
|
20230818,153200,3680779900,96000,96000,96000,96000,0
|
|
20230818,153100,3680779900,96000,96000,96000,96000,0
|
|
20230818,153000,3680779900,96000,96000,96000,96000,3158
|
|
20230818,152900,3377611900,95800,95800,95800,95800,0
|
|
20230818,152800,3377611900,95800,95800,95800,95800,0
|
|
20230818,152700,3377611900,95800,95800,95800,95800,0
|
|
20230818,152600,3377611900,95800,95800,95800,95800,0
|
|
20230818,152500,3377611900,95800,95800,95800,95800,0
|
|
20230818,152400,3377611900,95800,95800,95800,95800,0
|
|
20230818,152300,3377611900,95800,95800,95800,95800,0
|
|
20230818,152200,3377611900,95800,95800,95800,95800,0
|
|
20230818,152100,3377611900,95800,95800,95800,95800,0
|
|
20230818,152000,3377611900,95800,95800,95800,95800,0
|
|
20230818,151900,3377611900,95800,95700,95800,95700,78
|
|
20230818,151800,3370145200,95800,95800,95800,95700,101
|
|
20230818,151700,3360469700,95700,95800,95800,95700,138
|
|
20230818,151600,3347253000,95800,95800,95800,95700,53
|
|
20230818,151500,3342177500,95800,95700,95800,95700,156
|
|
20230818,151400,3327236100,95800,95800,95800,95700,260
|
|
20230818,151300,3302330200,95700,95700,95800,95700,55
|
|
20230818,151200,3297064300,95700,95700,95800,95700,50
|
|
20230818,151100,3292276500,95800,95700,95800,95700,15
|
|
20230818,151000,3290839800,95700,95700,95800,95700,29
|
|
20230818,150900,3288063500,95800,95800,95900,95700,220
|
|
20230818,150800,3266985200,95800,95900,95900,95800,22
|
|
20230818,150700,3264877100,95900,96000,96000,95800,65
|
|
20230818,150600,3258644000,95900,95900,96000,95900,71
|
|
20230818,150500,3251829900,96000,96100,96100,96000,86
|
|
20230818,150400,3243573200,96100,96100,96200,96000,250
|
|
20230818,150300,3219535900,96100,95800,96100,95800,170
|
|
20230818,150200,3203225400,95900,95700,95900,95700,136
|
|
20230818,150100,3190184600,95800,95600,95800,95500,80
|
|
20230818,150000,3182527300,95600,95600,95600,95500,209
|
|
20230818,145900,3162547400,95600,95600,95600,95500,156
|
|
20230818,145800,3147634800,95600,95600,95600,95500,142
|
|
20230818,145700,3134061600,95600,95400,95700,95400,1812
|
|
20230818,145600,2960998100,95500,95400,95500,95400,161
|
|
20230818,145500,2945624800,95400,95500,95500,95400,137
|
|
20230818,145400,2932543400,95500,95400,95500,95400,423
|
|
20230818,145300,2892147500,95400,95500,95500,95400,61
|
|
20230818,145200,2886322900,95500,95500,95500,95400,26
|
|
20230818,145100,2883840900,95500,95400,95500,95400,156
|
|
20230818,145000,2868945500,95500,95500,95500,95400,55
|
|
20230818,144900,2863694300,95400,95500,95500,95400,37
|
|
20230818,144800,2860162400,95400,95400,95500,95400,90
|
|
20230818,144700,2851569400,95400,95400,95500,95400,59
|
|
20230818,144600,2845936600,95400,95400,95500,95400,51
|
|
20230818,144500,2841068500,95500,95400,95500,95400,49
|
|
20230818,144400,2836390400,95400,95400,95500,95400,106
|
|
20230818,144300,2826269400,95400,95400,95500,95400,21
|
|
20230818,144200,2824265100,95400,95400,95500,95400,42
|
|
20230818,144100,2820256300,95400,95400,95500,95400,62
|
|
20230818,144000,2814337300,95500,95400,95500,95400,32
|
|
20230818,143900,2811283600,95400,95400,95500,95400,39
|
|
20230818,143800,2807560900,95500,95500,95500,95400,30
|
|
20230818,143700,2804697500,95400,95400,95500,95400,57
|
|
20230818,143600,2799256100,95400,95400,95500,95400,79
|
|
20230818,143500,2791717800,95400,95500,95500,95400,97
|
|
20230818,143400,2782462600,95400,95400,95500,95400,48
|
|
20230818,143300,2777880400,95500,95400,95500,95400,61
|
|
20230818,143200,2772057200,95500,95600,95600,95400,177
|
|
20230818,143100,2755153000,95500,95600,95600,95500,45
|
|
20230818,143000,2750852400,95600,95500,95600,95500,61
|
|
20230818,142900,2745023100,95500,95500,95600,95500,28
|
|
20230818,142800,2742348300,95500,95500,95600,95500,57
|
|
20230818,142700,2736900600,95500,95600,95600,95500,198
|
|
20230818,142600,2717988500,95500,95600,95600,95500,37
|
|
20230818,142500,2714453100,95500,95500,95600,95500,43
|
|
20230818,142400,2710343200,95600,95500,95600,95500,30
|
|
20230818,142300,2707476400,95500,95600,95600,95500,54
|
|
20230818,142200,2702315600,95600,95600,95600,95500,128
|
|
20230818,142100,2690085300,95600,95500,95600,95500,17
|
|
20230818,142000,2688460500,95500,95500,95600,95500,47
|
|
20230818,141900,2683968200,95500,95500,95600,95400,126
|
|
20230818,141800,2671934000,95400,95500,95500,95400,99
|
|
20230818,141700,2662480600,95500,95300,95500,95200,1448
|
|
20230818,141600,2524350600,95300,95600,95700,95300,300
|
|
20230818,141500,2495686900,95600,95600,95700,95600,95
|
|
20230818,141400,2486597300,95600,95600,95700,95600,51
|
|
20230818,141300,2481718200,95600,95600,95700,95600,40
|
|
20230818,141200,2477892300,95600,95600,95700,95600,155
|
|
20230818,141100,2463068200,95600,95600,95700,95600,62
|
|
20230818,141000,2457137300,95600,95700,95700,95600,31
|
|
20230818,140900,2454171400,95600,95600,95700,95600,50
|
|
20230818,140800,2449387800,95700,95700,95700,95600,35
|
|
20230818,140700,2446039200,95600,95700,95700,95600,32
|
|
20230818,140600,2442977600,95600,95700,95700,95600,57
|
|
20230818,140500,2437523400,95700,95600,95700,95600,56
|
|
20230818,140400,2432165700,95700,95700,95800,95700,60
|
|
20230818,140300,2426422300,95700,95800,95900,95700,189
|
|
20230818,140200,2408318500,95900,95800,95900,95800,75
|
|
20230818,140100,2401130500,95900,95900,95900,95800,57
|
|
20230818,140000,2395664800,95800,95900,95900,95800,53
|
|
20230818,135900,2390583500,95900,95900,95900,95800,71
|
|
20230818,135800,2383776300,95900,96100,96100,95900,367
|
|
20230818,135700,2348561100,96000,96100,96100,96000,71
|
|
20230818,135600,2341741400,96100,96000,96100,96000,140
|
|
20230818,135500,2328288100,96100,96100,96200,96100,225
|
|
20230818,135400,2306664300,96200,96200,96200,96100,40
|
|
20230818,135300,2302817000,96200,96200,96200,96100,83
|
|
20230818,135200,2294834400,96200,96200,96300,96200,71
|
|
20230818,135100,2288002500,96300,96400,96400,96200,134
|
|
20230818,135000,2275097300,96300,96300,96300,96200,88
|
|
20230818,134900,2266623000,96200,96300,96300,96200,25
|
|
20230818,134800,2264215600,96300,96300,96300,96200,19
|
|
20230818,134700,2262386000,96200,96300,96300,96200,70
|
|
20230818,134600,2255645600,96300,96300,96300,96200,47
|
|
20230818,134500,2251119600,96300,96200,96300,96200,21
|
|
20230818,134400,2249097400,96300,96300,96300,96200,71
|
|
20230818,134300,2242260700,96300,96300,96300,96200,49
|
|
20230818,134200,2237542100,96300,96300,96300,96200,56
|
|
20230818,134100,2232149400,96300,96300,96300,96300,46
|
|
20230818,134000,2227719600,96300,96300,96300,96200,78
|
|
20230818,133900,2220211300,96300,96300,96300,96200,36
|
|
20230818,133800,2216744600,96300,96300,96300,96200,64
|
|
20230818,133700,2210581500,96300,96300,96300,96200,22
|
|
20230818,133600,2208463500,96300,96500,96500,96300,88
|
|
20230818,133500,2199982700,96500,96500,96500,96500,24
|
|
20230818,133400,2197666700,96600,96500,96600,96400,42
|
|
20230818,133300,2193612800,96500,96400,96600,96400,19
|
|
20230818,133200,2191780700,96300,96500,96600,96300,100
|
|
20230818,133100,2182130900,96500,96600,96900,96500,81
|
|
20230818,133000,2174294600,96600,96500,96800,96500,26
|
|
20230818,132900,2171783600,96500,96800,96800,96500,115
|
|
20230818,132800,2160673700,96800,96400,96800,96300,116
|
|
20230818,132700,2149475500,96300,96300,96300,96300,40
|
|
20230818,132600,2145623500,96300,96300,96300,96200,25
|
|
20230818,132500,2143216800,96300,96300,96300,96200,86
|
|
20230818,132400,2134935100,96300,96300,96300,96200,42
|
|
20230818,132300,2130892600,96300,96200,96300,96200,17
|
|
20230818,132200,2129256100,96300,96300,96300,96200,66
|
|
20230818,132100,2122900500,96300,96300,96300,96300,26
|
|
20230818,132000,2120396700,96300,96200,96300,96200,73
|
|
20230818,131900,2113367000,96300,96300,96300,96200,68
|
|
20230818,131800,2106819300,96200,96400,96400,96200,54
|
|
20230818,131700,2101617800,96400,96600,96800,96300,163
|
|
20230818,131600,2085899400,96700,96700,96900,96600,84
|
|
20230818,131500,2077776200,96600,96700,96900,96600,50
|
|
20230818,131400,2072943600,96600,96900,96900,96600,69
|
|
20230818,131300,2066264300,97000,96600,97000,96600,163
|
|
20230818,131200,2050511500,97100,96600,97100,96600,37
|
|
20230818,131100,2046930900,96800,96500,96800,96500,38
|
|
20230818,131000,2043260700,96800,96600,96800,96500,107
|
|
20230818,130900,2032913900,96500,96600,96600,96500,75
|
|
20230818,130800,2025669700,96500,96600,96600,96500,32
|
|
20230818,130700,2022579500,96500,96500,96600,96500,52
|
|
20230818,130600,2017558500,96500,96500,96500,96400,65
|
|
20230818,130500,2011286500,96500,96500,96500,96400,30
|
|
20230818,130400,2008393100,96500,96600,96600,96500,86
|
|
20230818,130300,2000092700,96600,96600,96700,96600,114
|
|
20230818,130200,1989075700,96700,96600,96700,96600,35
|
|
20230818,130100,1985692100,96600,96700,96700,96600,41
|
|
20230818,130000,1981728600,96700,96700,96700,96600,53
|
|
20230818,125900,1976604600,96600,96800,96800,96600,44
|
|
20230818,125800,1972346800,96900,96800,96900,96800,45
|
|
20230818,125700,1967988300,96800,96800,97100,96800,74
|
|
20230818,125600,1960810300,97100,97100,97100,96800,20
|
|
20230818,125500,1958871300,96900,96800,97100,96800,50
|
|
20230818,125400,1954026200,96900,97000,97200,96800,95
|
|
20230818,125300,1944815700,96800,96800,97000,96800,41
|
|
20230818,125200,1940843700,96800,96800,96900,96800,42
|
|
20230818,125100,1936775700,96900,97200,97200,96800,112
|
|
20230818,125000,1925921600,96900,96900,97000,96900,81
|
|
20230818,124900,1918065700,96900,97200,97200,96900,28
|
|
20230818,124800,1915350600,96900,97100,97200,96900,39
|
|
20230818,124700,1911566100,97100,97000,97100,96900,45
|
|
20230818,124600,1907201000,97100,97100,97100,97000,35
|
|
20230818,124500,1903805700,97000,97200,97200,97000,66
|
|
20230818,124400,1897399000,97200,97100,97200,97000,41
|
|
20230818,124300,1893416000,97000,97200,97200,97000,32
|
|
20230818,124200,1890309800,97200,97200,97200,97000,106
|
|
20230818,124100,1880022600,97200,97000,97200,96900,67
|
|
20230818,124000,1873520000,97000,97000,97000,96900,22
|
|
20230818,123900,1871386600,96900,96900,97000,96900,18
|
|
20230818,123800,1869641400,96900,97100,97100,96800,96
|
|
20230818,123700,1860328700,97100,96600,97100,96600,48
|
|
20230818,123600,1855684900,96600,96900,96900,96600,60
|
|
20230818,123500,1849884100,96900,96900,97200,96900,85
|
|
20230818,123400,1841641000,97100,97100,97100,96900,57
|
|
20230818,123300,1836108500,97100,97000,97100,97000,47
|
|
20230818,123200,1831549400,97000,97000,97000,96900,27
|
|
20230818,123100,1828930700,97100,97000,97100,97000,69
|
|
20230818,123000,1822233800,97000,97100,97100,97000,121
|
|
20230818,122900,1810492100,97000,97100,97100,97000,25
|
|
20230818,122800,1808065300,97100,97000,97100,97000,63
|
|
20230818,122700,1801952100,97000,96900,97000,96800,61
|
|
20230818,122600,1796038200,96900,96900,96900,96800,48
|
|
20230818,122500,1791387500,96900,96900,96900,96900,30
|
|
20230818,122400,1788480500,96900,96900,96900,96900,25
|
|
20230818,122300,1786058000,96700,96700,96700,96700,35
|
|
20230818,122200,1782673500,96700,96800,96800,96500,53
|
|
20230818,122100,1777550000,96400,96800,96900,96400,202
|
|
20230818,122000,1758010700,96900,96900,96900,96800,43
|
|
20230818,121900,1753844400,96900,96900,96900,96800,65
|
|
20230818,121800,1747546500,96900,96900,96900,96900,14
|
|
20230818,121700,1746189900,96900,96900,96900,96900,33
|
|
20230818,121600,1742992200,96800,96800,96800,96800,52
|
|
20230818,121500,1737958600,96800,96800,96800,96700,41
|
|
20230818,121400,1733990500,96800,96900,96900,96800,30
|
|
20230818,121300,1731086400,96900,96700,96900,96700,112
|
|
20230818,121200,1720244600,96700,96600,96700,96600,30
|
|
20230818,121100,1717344100,96600,96700,96700,96600,22
|
|
20230818,121000,1715217200,96700,96500,96700,96500,47
|
|
20230818,120900,1710679600,96500,96500,96500,96500,121
|
|
20230818,120800,1699003100,96500,96500,96500,96400,85
|
|
20230818,120700,1690801300,96700,96900,96900,96400,25
|
|
20230818,120600,1688390000,96900,96900,97000,96400,135
|
|
20230818,120500,1675333000,97000,96900,97000,96900,83
|
|
20230818,120400,1667286500,96900,97000,97000,96900,34
|
|
20230818,120300,1663990700,97000,96800,97000,96800,64
|
|
20230818,120200,1657790100,96800,96700,96800,96700,67
|
|
20230818,120100,1651311000,96700,96700,96700,96600,13
|
|
20230818,120000,1650054600,96700,96500,96700,96500,53
|
|
20230818,115900,1644931700,96600,96600,96800,96600,21
|
|
20230818,115800,1642902900,96600,96700,96900,96600,96
|
|
20230818,115700,1633615300,96600,96600,96800,96500,70
|
|
20230818,115600,1626854600,96800,96900,96900,96600,47
|
|
20230818,115500,1622309400,96600,96500,96900,96500,15
|
|
20230818,115400,1620856900,96900,96700,97000,96600,154
|
|
20230818,115300,1605968900,96700,96700,96700,96700,3
|
|
20230818,115200,1605678800,96400,96400,96400,96400,59
|
|
20230818,115100,1599991200,96400,96300,96400,96300,52
|
|
20230818,115000,1594983400,96200,96300,96300,96200,78
|
|
20230818,114900,1587472600,96300,96300,96300,96300,8
|
|
20230818,114800,1586702200,96300,96300,96300,96300,44
|
|
20230818,114700,1582465000,96200,96400,96400,96200,244
|
|
20230818,114600,1558969800,96400,96400,96400,96400,23
|
|
20230818,114500,1556752600,96400,96400,96400,96300,32
|
|
20230818,114400,1553667900,96400,96400,96400,96400,64
|
|
20230818,114300,1547498300,96400,96400,96400,96300,33
|
|
20230818,114200,1544317600,96300,96400,96400,96300,17
|
|
20230818,114100,1542678900,96400,96400,96400,96400,58
|
|
20230818,114000,1537087700,96300,96400,96400,96300,127
|
|
20230818,113900,1524855700,96400,96300,96400,96300,45
|
|
20230818,113800,1520518300,96400,96500,96600,96400,97
|
|
20230818,113700,1511164900,96500,96900,97000,96400,69
|
|
20230818,113600,1504493900,96900,96900,96900,96500,58
|
|
20230818,113500,1498885700,96500,96400,97000,96400,114
|
|
20230818,113400,1487874400,96400,96700,96700,96400,90
|
|
20230818,113300,1479184100,96800,96700,96800,96700,24
|
|
20230818,113200,1476862600,96500,96700,96800,96300,180
|
|
20230818,113100,1459481900,96800,96800,96800,96800,20
|
|
20230818,113000,1457545900,96800,96800,96800,96700,91
|
|
20230818,112900,1448737300,96800,97000,97100,96800,312
|
|
20230818,112800,1418492400,97100,97000,97100,97000,46
|
|
20230818,112700,1414028700,97000,97000,97000,96900,34
|
|
20230818,112600,1410730800,97000,97000,97000,97000,12
|
|
20230818,112500,1409566800,96900,97000,97000,96900,56
|
|
20230818,112400,1404135500,97000,97000,97000,97000,18
|
|
20230818,112300,1402389500,97000,97000,97000,97000,17
|
|
20230818,112200,1400740500,96900,97000,97100,96900,72
|
|
20230818,112100,1393755600,97000,97000,97100,97000,37
|
|
20230818,112000,1390166000,97000,97100,97100,97000,30
|
|
20230818,111900,1387253100,97100,97100,97100,97100,53
|
|
20230818,111800,1382106800,97100,97300,97300,97000,723
|
|
20230818,111700,1311882800,97300,97300,97300,97200,16
|
|
20230818,111600,1310326100,97300,97300,97300,97300,60
|
|
20230818,111500,1304488100,97300,97200,97300,97200,34
|
|
20230818,111400,1301180500,97200,97200,97200,97200,43
|
|
20230818,111300,1297000900,97200,97200,97200,97200,58
|
|
20230818,111200,1291363300,97200,97200,97200,97100,18
|
|
20230818,111100,1289613800,97200,97200,97200,97100,68
|
|
20230818,111000,1283004900,97000,97100,97200,97000,70
|
|
20230818,110900,1276205200,97100,97100,97100,97100,12
|
|
20230818,110800,1275040000,97100,97000,97100,97000,23
|
|
20230818,110700,1272807300,97100,97100,97100,97000,65
|
|
20230818,110600,1266495900,97100,97100,97100,97000,29
|
|
20230818,110500,1263680100,97100,97100,97100,97000,31
|
|
20230818,110400,1260670100,97100,97100,97100,97000,100
|
|
20230818,110300,1250965700,97100,97100,97100,97100,45
|
|
20230818,110200,1246596200,97100,97100,97100,97000,8
|
|
20230818,110100,1245819600,97100,97000,97100,97000,82
|
|
20230818,110000,1237863200,97100,97300,97300,97100,165
|
|
20230818,105900,1221830700,97300,97300,97300,97300,11
|
|
20230818,105800,1220760400,97300,97200,97300,97200,35
|
|
20230818,105700,1217358200,97100,97100,97300,97000,70
|
|
20230818,105600,1210557200,97200,97400,97400,97200,328
|
|
20230818,105500,1178662500,97400,97300,97400,97200,336
|
|
20230818,105400,1145990900,97400,97400,97400,97400,35
|
|
20230818,105300,1142581900,97200,97300,97300,97200,104
|
|
20230818,105200,1132463200,97300,97100,97300,97100,198
|
|
20230818,105100,1113220900,97100,97100,97100,97000,95
|
|
20230818,105000,1103998500,97100,97100,97100,97000,47
|
|
20230818,104900,1099435500,97100,97100,97100,97100,48
|
|
20230818,104800,1094774700,97200,97200,97200,97200,44
|
|
20230818,104700,1090497900,97200,97300,97300,97100,58
|
|
20230818,104600,1084860200,97200,97300,97300,97200,43
|
|
20230818,104500,1080676900,97300,97200,97300,97200,103
|
|
20230818,104400,1070665100,97300,97000,97300,97000,221
|
|
20230818,104300,1049173200,97000,97000,97000,96900,41
|
|
20230818,104200,1045196900,97100,97100,97200,97100,138
|
|
20230818,104100,1031795000,97200,97200,97300,97100,50
|
|
20230818,104000,1026935000,97200,97300,97300,97100,77
|
|
20230818,103900,1019450200,97300,97100,97300,97100,63
|
|
20230818,103800,1013330800,97100,97000,97100,97000,207
|
|
20230818,103700,993250800,97000,97000,97000,96900,48
|
|
20230818,103600,988594900,97000,96900,97000,96900,38
|
|
20230818,103500,984910200,96900,97000,97000,96900,44
|
|
20230818,103400,980642300,97000,97000,97000,96900,59
|
|
20230818,103300,974924700,97000,96900,97000,96900,47
|
|
20230818,103200,970367600,97000,96800,97000,96800,192
|
|
20230818,103100,951775700,96800,96800,96800,96800,22
|
|
20230818,103000,949646100,96800,96800,96800,96700,30
|
|
20230818,102900,946742200,96800,96800,96800,96700,61
|
|
20230818,102800,940838100,96800,97000,97000,96800,109
|
|
20230818,102700,930274300,97000,97000,97000,97000,27
|
|
20230818,102600,927655300,97000,97000,97000,97000,19
|
|
20230818,102500,925812300,97000,96900,97000,96700,74
|
|
20230818,102400,918638400,96800,97000,97000,96800,63
|
|
20230818,102300,912533700,97000,97200,97300,97000,67
|
|
20230818,102200,906024800,97100,97300,97400,97100,100
|
|
20230818,102100,896299900,97300,97000,97300,97000,315
|
|
20230818,102000,865696000,97000,96900,97000,96900,15
|
|
20230818,101900,864241300,96900,97000,97000,96900,64
|
|
20230818,101800,858033900,97000,97000,97000,96900,11
|
|
20230818,101700,856967600,97000,96900,97000,96900,110
|
|
20230818,101600,846302300,97000,97000,97000,96900,69
|
|
20230818,101500,839612600,97000,96900,97000,96800,38
|
|
20230818,101400,835927900,97000,97000,97000,97000,18
|
|
20230818,101300,834181900,97000,96700,97000,96400,137
|
|
20230818,101200,820941100,96800,96800,96900,96800,54
|
|
20230818,101100,815713300,96900,96900,96900,96700,34
|
|
20230818,101000,812421000,96700,96700,96900,96600,112
|
|
20230818,100900,801582900,96600,96500,96600,96500,801
|
|
20230818,100800,724211600,96500,96500,96500,96400,29
|
|
20230818,100700,721413200,96400,96500,96500,96400,147
|
|
20230818,100600,707233100,96500,96500,96500,96500,34
|
|
20230818,100500,703952100,96400,96500,96500,96400,2
|
|
20230818,100400,703759200,96500,96500,96500,96400,134
|
|
20230818,100300,690837600,96500,96500,96500,96400,22
|
|
20230818,100200,688714700,96500,96500,96500,96500,19
|
|
20230818,100100,686881200,96500,96500,96500,96500,24
|
|
20230818,100000,684565200,96500,96300,96500,96300,64
|
|
20230818,095900,678394700,96300,96500,96500,96300,92
|
|
20230818,095800,669527400,96300,96400,96400,96300,167
|
|
20230818,095700,653439200,96400,96500,96500,96300,219
|
|
20230818,095600,632330600,96500,96500,96500,96400,105
|
|
20230818,095500,622203800,96500,96500,96500,96400,129
|
|
20230818,095400,609764500,96500,96700,96700,96400,330
|
|
20230818,095300,577901700,96700,96700,96700,96600,118
|
|
20230818,095200,566494200,96700,96800,96900,96700,184
|
|
20230818,095100,548691600,96900,97000,97000,96700,166
|
|
20230818,095000,532605500,97000,97000,97000,96900,39
|
|
20230818,094900,528823200,97100,97000,97100,96900,66
|
|
20230818,094800,522420900,96900,97000,97000,96900,77
|
|
20230818,094700,514953300,97000,96900,97000,96800,88
|
|
20230818,094600,506423900,96900,96800,96900,96700,66
|
|
20230818,094500,500033500,96800,96700,96800,96600,93
|
|
20230818,094400,491041300,96700,96700,96700,96700,22
|
|
20230818,094300,488913900,96600,96700,96700,96600,92
|
|
20230818,094200,480018800,96600,96700,96700,96600,221
|
|
20230818,094100,458650500,96700,96600,96700,96500,81
|
|
20230818,094000,450827000,96600,96600,96600,96500,54
|
|
20230818,093900,445614000,96600,96600,96700,96500,84
|
|
20230818,093800,437499500,96500,96800,96800,96500,121
|
|
20230818,093700,425811100,96400,96700,96800,96400,231
|
|
20230818,093600,403486400,96700,96800,96800,96700,43
|
|
20230818,093500,399327300,96800,96800,96800,96700,53
|
|
20230818,093400,394198900,96800,96700,96800,96700,110
|
|
20230818,093300,383560800,96700,96600,96700,96500,45
|
|
20230818,093200,379215000,96600,96400,96600,96100,285
|
|
20230818,093100,351762400,96500,96400,96500,96400,124
|
|
20230818,093000,339802700,96300,96200,96300,96200,94
|
|
20230818,092900,330753600,96200,96100,96200,96000,100
|
|
20230818,092800,321137600,96100,96400,96400,96100,193
|
|
20230818,092700,302571200,96400,96200,96400,96200,50
|
|
20230818,092600,297757000,96300,96300,96300,96300,22
|
|
20230818,092500,295638400,96300,96200,96300,96200,84
|
|
20230818,092400,287550500,96200,96200,96200,96200,14
|
|
20230818,092300,286203700,96200,96100,96200,96000,62
|
|
20230818,092200,280245100,96300,95900,96300,95900,137
|
|
20230818,092100,267089000,95800,95700,96000,95700,148
|
|
20230818,092000,252913200,95700,95700,95800,95600,175
|
|
20230818,091900,236164500,95700,95600,95700,95600,12
|
|
20230818,091800,235017200,95600,95600,95700,95600,47
|
|
20230818,091700,230522900,95700,95600,95700,95600,10
|
|
20230818,091600,229566700,95600,95500,95600,95400,140
|
|
20230818,091500,216197400,95700,95400,95800,95400,67
|
|
20230818,091400,209798100,95800,95400,95800,95400,53
|
|
20230818,091300,204724300,95300,95000,95800,95000,411
|
|
20230818,091200,165569800,95300,95300,95300,95200,36
|
|
20230818,091100,162139600,95300,95000,95300,94900,80
|
|
20230818,091000,154536400,95100,95200,95200,94800,106
|
|
20230818,090900,144472800,95300,95000,95300,95000,102
|
|
20230818,090800,134781900,95000,95100,95100,94800,124
|
|
20230818,090700,123009500,95100,94800,95300,94700,192
|
|
20230818,090600,104798600,94800,95100,95300,94800,213
|
|
20230818,090500,84558900,95400,95100,95400,95000,148
|
|
20230818,090400,70485200,95100,94800,95300,94800,121
|
|
20230818,090300,58987800,94900,95500,95500,94800,112
|
|
20230818,090200,48360300,95500,94600,95500,94500,208
|
|
20230818,090100,28656200,94600,94500,94800,94500,9
|
|
20230818,090000,27805000,94500,94500,94900,94400,291
|