661 lines
38 KiB
CSV
661 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,195700,45197908700,180000,180000,180000,180000,0
|
|
20230810,195600,45197908700,180000,180000,180000,180000,0
|
|
20230810,195500,45197908700,180000,180000,180000,180000,0
|
|
20230810,195400,45197908700,180000,180000,180000,180000,0
|
|
20230810,195300,45197908700,180000,180000,180000,180000,0
|
|
20230810,195200,45197908700,180000,180000,180000,180000,0
|
|
20230810,195100,45197908700,180000,180000,180000,180000,0
|
|
20230810,195000,45197908700,180000,180000,180000,180000,0
|
|
20230810,194900,45197908700,180000,180000,180000,180000,0
|
|
20230810,194800,45197908700,180000,180000,180000,180000,0
|
|
20230810,194700,45197908700,180000,180000,180000,180000,0
|
|
20230810,194600,45197908700,180000,180000,180000,180000,0
|
|
20230810,194500,45197908700,180000,180000,180000,180000,0
|
|
20230810,194400,45197908700,180000,180000,180000,180000,0
|
|
20230810,194300,45197908700,180000,180000,180000,180000,0
|
|
20230810,194200,45197908700,180000,180000,180000,180000,0
|
|
20230810,194100,45197908700,180000,180000,180000,180000,0
|
|
20230810,194000,45197908700,180000,180000,180000,180000,0
|
|
20230810,193900,45197908700,180000,180000,180000,180000,0
|
|
20230810,193800,45197908700,180000,180000,180000,180000,0
|
|
20230810,193700,45197908700,180000,180000,180000,180000,0
|
|
20230810,193600,45197908700,180000,180000,180000,180000,0
|
|
20230810,193500,45197908700,180000,180000,180000,180000,0
|
|
20230810,193400,45197908700,180000,180000,180000,180000,0
|
|
20230810,193300,45197908700,180000,180000,180000,180000,0
|
|
20230810,193200,45197908700,180000,180000,180000,180000,0
|
|
20230810,193100,45197908700,180000,180000,180000,180000,0
|
|
20230810,193000,45197908700,180000,180000,180000,180000,0
|
|
20230810,192900,45197908700,180000,180000,180000,180000,0
|
|
20230810,192800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,192700,45197908700,180000,180000,180000,180000,0
|
|
20230810,192600,45197908700,180000,180000,180000,180000,0
|
|
20230810,192500,45197908700,180000,180000,180000,180000,0
|
|
20230810,192400,45197908700,180000,180000,180000,180000,0
|
|
20230810,192300,45197908700,180000,180000,180000,180000,0
|
|
20230810,192200,45197908700,180000,180000,180000,180000,0
|
|
20230810,192100,45197908700,180000,180000,180000,180000,0
|
|
20230810,192000,45197908700,180000,180000,180000,180000,0
|
|
20230810,191900,45197908700,180000,180000,180000,180000,0
|
|
20230810,191800,45197908700,180000,180000,180000,180000,0
|
|
20230810,191700,45197908700,180000,180000,180000,180000,0
|
|
20230810,191600,45197908700,180000,180000,180000,180000,0
|
|
20230810,191500,45197908700,180000,180000,180000,180000,0
|
|
20230810,191400,45197908700,180000,180000,180000,180000,0
|
|
20230810,191300,45197908700,180000,180000,180000,180000,0
|
|
20230810,191200,45197908700,180000,180000,180000,180000,0
|
|
20230810,191100,45197908700,180000,180000,180000,180000,0
|
|
20230810,191000,45197908700,180000,180000,180000,180000,0
|
|
20230810,190900,45197908700,180000,180000,180000,180000,0
|
|
20230810,190800,45197908700,180000,180000,180000,180000,0
|
|
20230810,190700,45197908700,180000,180000,180000,180000,0
|
|
20230810,190600,45197908700,180000,180000,180000,180000,0
|
|
20230810,190500,45197908700,180000,180000,180000,180000,0
|
|
20230810,190400,45197908700,180000,180000,180000,180000,0
|
|
20230810,190300,45197908700,180000,180000,180000,180000,0
|
|
20230810,190200,45197908700,180000,180000,180000,180000,0
|
|
20230810,190100,45197908700,180000,180000,180000,180000,0
|
|
20230810,190000,45197908700,180000,180000,180000,180000,0
|
|
20230810,185900,45197908700,180000,180000,180000,180000,0
|
|
20230810,185800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,185700,45197908700,180000,180000,180000,180000,0
|
|
20230810,185600,45197908700,180000,180000,180000,180000,0
|
|
20230810,185500,45197908700,180000,180000,180000,180000,0
|
|
20230810,185400,45197908700,180000,180000,180000,180000,0
|
|
20230810,185300,45197908700,180000,180000,180000,180000,0
|
|
20230810,185200,45197908700,180000,180000,180000,180000,0
|
|
20230810,185100,45197908700,180000,180000,180000,180000,0
|
|
20230810,185000,45197908700,180000,180000,180000,180000,0
|
|
20230810,184900,45197908700,180000,180000,180000,180000,0
|
|
20230810,184800,45197908700,180000,180000,180000,180000,0
|
|
20230810,184700,45197908700,180000,180000,180000,180000,0
|
|
20230810,184600,45197908700,180000,180000,180000,180000,0
|
|
20230810,184500,45197908700,180000,180000,180000,180000,0
|
|
20230810,184400,45197908700,180000,180000,180000,180000,0
|
|
20230810,184300,45197908700,180000,180000,180000,180000,0
|
|
20230810,184200,45197908700,180000,180000,180000,180000,0
|
|
20230810,184100,45197908700,180000,180000,180000,180000,0
|
|
20230810,184000,45197908700,180000,180000,180000,180000,0
|
|
20230810,183900,45197908700,180000,180000,180000,180000,0
|
|
20230810,183800,45197908700,180000,180000,180000,180000,0
|
|
20230810,183700,45197908700,180000,180000,180000,180000,0
|
|
20230810,183600,45197908700,180000,180000,180000,180000,0
|
|
20230810,183500,45197908700,180000,180000,180000,180000,0
|
|
20230810,183400,45197908700,180000,180000,180000,180000,0
|
|
20230810,183300,45197908700,180000,180000,180000,180000,0
|
|
20230810,183200,45197908700,180000,180000,180000,180000,0
|
|
20230810,183100,45197908700,180000,180000,180000,180000,0
|
|
20230810,183000,45197908700,180000,180000,180000,180000,0
|
|
20230810,182900,45197908700,180000,180000,180000,180000,0
|
|
20230810,182800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,182700,45197908700,180000,180000,180000,180000,0
|
|
20230810,182600,45197908700,180000,180000,180000,180000,0
|
|
20230810,182500,45197908700,180000,180000,180000,180000,0
|
|
20230810,182400,45197908700,180000,180000,180000,180000,0
|
|
20230810,182300,45197908700,180000,180000,180000,180000,0
|
|
20230810,182200,45197908700,180000,180000,180000,180000,0
|
|
20230810,182100,45197908700,180000,180000,180000,180000,0
|
|
20230810,182000,45197908700,180000,180000,180000,180000,0
|
|
20230810,181900,45197908700,180000,180000,180000,180000,0
|
|
20230810,181800,45197908700,180000,180000,180000,180000,0
|
|
20230810,181700,45197908700,180000,180000,180000,180000,0
|
|
20230810,181600,45197908700,180000,180000,180000,180000,0
|
|
20230810,181500,45197908700,180000,180000,180000,180000,0
|
|
20230810,181400,45197908700,180000,180000,180000,180000,0
|
|
20230810,181300,45197908700,180000,180000,180000,180000,0
|
|
20230810,181200,45197908700,180000,180000,180000,180000,0
|
|
20230810,181100,45197908700,180000,180000,180000,180000,0
|
|
20230810,181000,45197908700,180000,180000,180000,180000,0
|
|
20230810,180900,45197908700,180000,180000,180000,180000,0
|
|
20230810,180800,45197908700,180000,180000,180000,180000,0
|
|
20230810,180700,45197908700,180000,180000,180000,180000,0
|
|
20230810,180600,45197908700,180000,180000,180000,180000,0
|
|
20230810,180500,45197908700,180000,180000,180000,180000,0
|
|
20230810,180400,45197908700,180000,180000,180000,180000,0
|
|
20230810,180300,45197908700,180000,180000,180000,180000,0
|
|
20230810,180200,45197908700,180000,180000,180000,180000,0
|
|
20230810,180100,45197908700,180000,180000,180000,180000,0
|
|
20230810,180000,45197908700,180000,180000,180000,180000,0
|
|
20230810,175900,45197908700,180000,180000,180000,180000,0
|
|
20230810,175800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,175700,45197908700,180000,180000,180000,180000,0
|
|
20230810,175600,45197908700,180000,180000,180000,180000,0
|
|
20230810,175500,45197908700,180000,180000,180000,180000,0
|
|
20230810,175400,45197908700,180000,180000,180000,180000,0
|
|
20230810,175300,45197908700,180000,180000,180000,180000,0
|
|
20230810,175200,45197908700,180000,180000,180000,180000,0
|
|
20230810,175100,45197908700,180000,180000,180000,180000,0
|
|
20230810,175000,45197908700,180000,180000,180000,180000,0
|
|
20230810,174900,45197908700,180000,180000,180000,180000,0
|
|
20230810,174800,45197908700,180000,180000,180000,180000,0
|
|
20230810,174700,45197908700,180000,180000,180000,180000,0
|
|
20230810,174600,45197908700,180000,180000,180000,180000,0
|
|
20230810,174500,45197908700,180000,180000,180000,180000,0
|
|
20230810,174400,45197908700,180000,180000,180000,180000,0
|
|
20230810,174300,45197908700,180000,180000,180000,180000,0
|
|
20230810,174200,45197908700,180000,180000,180000,180000,0
|
|
20230810,174100,45197908700,180000,180000,180000,180000,0
|
|
20230810,174000,45197908700,180000,180000,180000,180000,0
|
|
20230810,173900,45197908700,180000,180000,180000,180000,0
|
|
20230810,173800,45197908700,180000,180000,180000,180000,0
|
|
20230810,173700,45197908700,180000,180000,180000,180000,0
|
|
20230810,173600,45197908700,180000,180000,180000,180000,0
|
|
20230810,173500,45197908700,180000,180000,180000,180000,0
|
|
20230810,173400,45197908700,180000,180000,180000,180000,0
|
|
20230810,173300,45197908700,180000,180000,180000,180000,0
|
|
20230810,173200,45197908700,180000,180000,180000,180000,0
|
|
20230810,173100,45197908700,180000,180000,180000,180000,0
|
|
20230810,173000,45197908700,180000,180000,180000,180000,0
|
|
20230810,172900,45197908700,180000,180000,180000,180000,0
|
|
20230810,172800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,172700,45197908700,180000,180000,180000,180000,0
|
|
20230810,172600,45197908700,180000,180000,180000,180000,0
|
|
20230810,172500,45197908700,180000,180000,180000,180000,0
|
|
20230810,172400,45197908700,180000,180000,180000,180000,0
|
|
20230810,172300,45197908700,180000,180000,180000,180000,0
|
|
20230810,172200,45197908700,180000,180000,180000,180000,0
|
|
20230810,172100,45197908700,180000,180000,180000,180000,0
|
|
20230810,172000,45197908700,180000,180000,180000,180000,0
|
|
20230810,171900,45197908700,180000,180000,180000,180000,0
|
|
20230810,171800,45197908700,180000,180000,180000,180000,0
|
|
20230810,171700,45197908700,180000,180000,180000,180000,0
|
|
20230810,171600,45197908700,180000,180000,180000,180000,0
|
|
20230810,171500,45197908700,180000,180000,180000,180000,0
|
|
20230810,171400,45197908700,180000,180000,180000,180000,0
|
|
20230810,171300,45197908700,180000,180000,180000,180000,0
|
|
20230810,171200,45197908700,180000,180000,180000,180000,0
|
|
20230810,171100,45197908700,180000,180000,180000,180000,0
|
|
20230810,171000,45197908700,180000,180000,180000,180000,0
|
|
20230810,170900,45197908700,180000,180000,180000,180000,0
|
|
20230810,170800,45197908700,180000,180000,180000,180000,0
|
|
20230810,170700,45197908700,180000,180000,180000,180000,0
|
|
20230810,170600,45197908700,180000,180000,180000,180000,0
|
|
20230810,170500,45197908700,180000,180000,180000,180000,0
|
|
20230810,170400,45197908700,180000,180000,180000,180000,0
|
|
20230810,170300,45197908700,180000,180000,180000,180000,0
|
|
20230810,170200,45197908700,180000,180000,180000,180000,0
|
|
20230810,170100,45197908700,180000,180000,180000,180000,0
|
|
20230810,170000,45197908700,180000,180000,180000,180000,0
|
|
20230810,165900,45197908700,180000,180000,180000,180000,0
|
|
20230810,165800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,165700,45197908700,180000,180000,180000,180000,0
|
|
20230810,165600,45197908700,180000,180000,180000,180000,0
|
|
20230810,165500,45197908700,180000,180000,180000,180000,0
|
|
20230810,165400,45197908700,180000,180000,180000,180000,0
|
|
20230810,165300,45197908700,180000,180000,180000,180000,0
|
|
20230810,165200,45197908700,180000,180000,180000,180000,0
|
|
20230810,165100,45197908700,180000,180000,180000,180000,0
|
|
20230810,165000,45197908700,180000,180000,180000,180000,0
|
|
20230810,164900,45197908700,180000,180000,180000,180000,0
|
|
20230810,164800,45197908700,180000,180000,180000,180000,0
|
|
20230810,164700,45197908700,180000,180000,180000,180000,0
|
|
20230810,164600,45197908700,180000,180000,180000,180000,0
|
|
20230810,164500,45197908700,180000,180000,180000,180000,0
|
|
20230810,164400,45197908700,180000,180000,180000,180000,0
|
|
20230810,164300,45197908700,180000,180000,180000,180000,0
|
|
20230810,164200,45197908700,180000,180000,180000,180000,0
|
|
20230810,164100,45197908700,180000,180000,180000,180000,0
|
|
20230810,164000,45197908700,180000,180000,180000,180000,0
|
|
20230810,163900,45197908700,180000,180000,180000,180000,0
|
|
20230810,163800,45197908700,180000,180000,180000,180000,0
|
|
20230810,163700,45197908700,180000,180000,180000,180000,0
|
|
20230810,163600,45197908700,180000,180000,180000,180000,0
|
|
20230810,163500,45197908700,180000,180000,180000,180000,0
|
|
20230810,163400,45197908700,180000,180000,180000,180000,0
|
|
20230810,163300,45197908700,180000,180000,180000,180000,0
|
|
20230810,163200,45197908700,180000,180000,180000,180000,0
|
|
20230810,163100,45197908700,180000,180000,180000,180000,0
|
|
20230810,163000,45197908700,180000,180000,180000,180000,0
|
|
20230810,162900,45197908700,180000,180000,180000,180000,0
|
|
20230810,162800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,162700,45197908700,180000,180000,180000,180000,0
|
|
20230810,162600,45197908700,180000,180000,180000,180000,0
|
|
20230810,162500,45197908700,180000,180000,180000,180000,0
|
|
20230810,162400,45197908700,180000,180000,180000,180000,0
|
|
20230810,162300,45197908700,180000,180000,180000,180000,0
|
|
20230810,162200,45197908700,180000,180000,180000,180000,0
|
|
20230810,162100,45197908700,180000,180000,180000,180000,0
|
|
20230810,162000,45197908700,180000,180000,180000,180000,0
|
|
20230810,161900,45197908700,180000,180000,180000,180000,0
|
|
20230810,161800,45197908700,180000,180000,180000,180000,0
|
|
20230810,161700,45197908700,180000,180000,180000,180000,0
|
|
20230810,161600,45197908700,180000,180000,180000,180000,0
|
|
20230810,161500,45197908700,180000,180000,180000,180000,0
|
|
20230810,161400,45197908700,180000,180000,180000,180000,0
|
|
20230810,161300,45197908700,180000,180000,180000,180000,0
|
|
20230810,161200,45197908700,180000,180000,180000,180000,0
|
|
20230810,161100,45197908700,180000,180000,180000,180000,0
|
|
20230810,161000,45197908700,180000,180000,180000,180000,0
|
|
20230810,160900,45197908700,180000,180000,180000,180000,0
|
|
20230810,160800,45197908700,180000,180000,180000,180000,0
|
|
20230810,160700,45197908700,180000,180000,180000,180000,0
|
|
20230810,160600,45197908700,180000,180000,180000,180000,0
|
|
20230810,160500,45197908700,180000,180000,180000,180000,0
|
|
20230810,160400,45197908700,180000,180000,180000,180000,0
|
|
20230810,160300,45197908700,180000,180000,180000,180000,0
|
|
20230810,160200,45197908700,180000,180000,180000,180000,0
|
|
20230810,160100,45197908700,180000,180000,180000,180000,0
|
|
20230810,160000,45197908700,180000,180000,180000,180000,0
|
|
20230810,155900,45197908700,180000,180000,180000,180000,0
|
|
20230810,155800,45197908700,180000,180000,180000,180000,3600
|
|
20230810,155700,45197908700,180000,180000,180000,180000,0
|
|
20230810,155600,45197908700,180000,180000,180000,180000,0
|
|
20230810,155500,45197908700,180000,180000,180000,180000,0
|
|
20230810,155400,45197908700,180000,180000,180000,180000,0
|
|
20230810,155300,45197908700,180000,180000,180000,180000,0
|
|
20230810,155200,45197908700,180000,180000,180000,180000,0
|
|
20230810,155100,45197908700,180000,180000,180000,180000,0
|
|
20230810,155000,45197908700,180000,180000,180000,180000,0
|
|
20230810,154900,45197908700,180000,180000,180000,180000,0
|
|
20230810,154800,45197908700,180000,180000,180000,180000,0
|
|
20230810,154700,45197908700,180000,180000,180000,180000,0
|
|
20230810,154600,45197908700,180000,180000,180000,180000,0
|
|
20230810,154500,45197908700,180000,180000,180000,180000,0
|
|
20230810,154400,45197908700,180000,180000,180000,180000,0
|
|
20230810,154300,45197908700,180000,180000,180000,180000,0
|
|
20230810,154200,45197908700,180000,180000,180000,180000,0
|
|
20230810,154100,45197908700,180000,180000,180000,180000,0
|
|
20230810,154000,45197908700,180000,180000,180000,180000,0
|
|
20230810,153900,45197908700,180000,180000,180000,180000,0
|
|
20230810,153800,45197908700,180000,180000,180000,180000,0
|
|
20230810,153700,45197908700,180000,180000,180000,180000,0
|
|
20230810,153600,45197908700,180000,180000,180000,180000,0
|
|
20230810,153500,45197908700,180000,180000,180000,180000,0
|
|
20230810,153400,45197908700,180000,180000,180000,180000,0
|
|
20230810,153300,45197908700,180000,180000,180000,180000,0
|
|
20230810,153200,45197908700,180000,180000,180000,180000,0
|
|
20230810,153100,45197908700,180000,180000,180000,180000,0
|
|
20230810,153000,45197908700,180000,180000,180000,180000,3600
|
|
20230810,152900,44549908700,180000,180000,180000,180000,0
|
|
20230810,152800,44549908700,180000,180000,180000,180000,0
|
|
20230810,152700,44549908700,180000,180000,180000,180000,0
|
|
20230810,152600,44549908700,180000,180000,180000,180000,0
|
|
20230810,152500,44549908700,180000,180000,180000,180000,0
|
|
20230810,152400,44549908700,180000,180000,180000,180000,0
|
|
20230810,152300,44549908700,180000,180000,180000,180000,0
|
|
20230810,152200,44549908700,180000,180000,180000,180000,0
|
|
20230810,152100,44549908700,180000,180000,180000,180000,0
|
|
20230810,152000,44549908700,180000,180000,180000,180000,0
|
|
20230810,151900,44549908700,180000,180000,180100,179900,74
|
|
20230810,151800,44536591000,180000,181100,181200,179900,371
|
|
20230810,151700,44469672200,180800,181100,181200,180500,869
|
|
20230810,151600,44312593600,180900,181400,181400,180900,670
|
|
20230810,151500,44191288700,181400,181400,181600,181100,508
|
|
20230810,151400,44099157100,181400,181100,181400,181000,565
|
|
20230810,151300,43996798900,181100,181000,181300,180900,518
|
|
20230810,151200,43902947400,181000,180900,181300,180900,503
|
|
20230810,151100,43811882100,181000,180200,181000,180100,568
|
|
20230810,151000,43709406100,180200,181400,181400,180100,570
|
|
20230810,150900,43606332500,181400,181800,182000,181200,1143
|
|
20230810,150800,43398602600,181800,181800,181900,181700,787
|
|
20230810,150700,43255482300,181800,181500,181800,181500,481
|
|
20230810,150600,43168112600,181600,181500,181600,181400,517
|
|
20230810,150500,43074261900,181500,181500,181600,181200,1158
|
|
20230810,150400,42864215800,181500,181500,181900,181300,1649
|
|
20230810,150300,42564757500,181500,180000,181500,179800,1941
|
|
20230810,150200,42214794800,180000,179700,180100,179600,893
|
|
20230810,150100,42054128900,179700,179700,179800,179500,568
|
|
20230810,150000,41952077300,179700,179500,179700,179100,434
|
|
20230810,145900,41874209400,179500,179000,179500,179000,507
|
|
20230810,145800,41783305900,179000,179100,179200,178800,636
|
|
20230810,145700,41669411600,179200,179400,179500,179000,654
|
|
20230810,145600,41552158400,179300,179200,179300,178900,891
|
|
20230810,145500,41392540000,179200,178300,179200,178300,960
|
|
20230810,145400,41220886700,178400,178200,178500,178100,996
|
|
20230810,145300,41043307900,178200,178300,178400,178100,724
|
|
20230810,145200,40914222800,178300,177300,178600,177200,1431
|
|
20230810,145100,40659991000,177300,177300,177400,177200,532
|
|
20230810,145000,40565677900,177400,176300,177400,176200,1743
|
|
20230810,144900,40257629500,176300,176200,176300,176100,364
|
|
20230810,144800,40193478600,176300,176200,176400,176200,300
|
|
20230810,144700,40140600900,176200,175800,176200,175800,867
|
|
20230810,144600,39987937300,175800,175800,175800,175500,757
|
|
20230810,144500,39855013900,175800,175800,175800,175700,275
|
|
20230810,144400,39806681700,175800,175700,175800,175700,233
|
|
20230810,144300,39765732100,175800,175600,175800,175500,382
|
|
20230810,144200,39698649700,175600,175900,175900,175600,751
|
|
20230810,144100,39566712700,175900,176000,176000,175800,393
|
|
20230810,144000,39497594700,175900,175900,176000,175800,125
|
|
20230810,143900,39475606200,175900,176100,176100,175800,288
|
|
20230810,143800,39424951400,176000,176100,176200,175900,250
|
|
20230810,143700,39380937400,176200,176100,176300,176100,254
|
|
20230810,143600,39336179400,176100,175900,176200,175800,650
|
|
20230810,143500,39221796800,175900,176100,176100,175800,500
|
|
20230810,143400,39133837600,176000,176000,176000,175900,349
|
|
20230810,143300,39072433300,176000,176000,176000,175900,169
|
|
20230810,143200,39042700100,175900,175900,176100,175900,236
|
|
20230810,143100,39001176700,176000,176200,176200,175900,207
|
|
20230810,143000,38964749500,176200,176300,176300,175900,298
|
|
20230810,142900,38912294200,176300,176100,176300,176000,396
|
|
20230810,142800,38842532100,176000,176100,176300,176000,232
|
|
20230810,142700,38801665400,176000,175900,176200,175900,425
|
|
20230810,142600,38726870600,175900,175800,176000,175700,241
|
|
20230810,142500,38684489400,175800,176100,176200,175700,410
|
|
20230810,142400,38612385900,176100,176000,176200,175900,213
|
|
20230810,142300,38574886200,175900,175900,176300,175800,288
|
|
20230810,142200,38524196000,175900,175900,176000,175800,209
|
|
20230810,142100,38487438500,176000,176300,176300,175900,191
|
|
20230810,142000,38453813600,176200,176000,176200,175900,181
|
|
20230810,141900,38421947500,176000,176100,176200,175900,167
|
|
20230810,141800,38392543800,176100,176000,176200,175900,323
|
|
20230810,141700,38335688300,176000,176000,176100,175900,149
|
|
20230810,141600,38309467700,176100,175900,176100,175800,238
|
|
20230810,141500,38267583300,176100,176100,176200,175900,269
|
|
20230810,141400,38220222500,176100,175900,176200,175900,439
|
|
20230810,141300,38142933900,176000,175800,176000,175800,308
|
|
20230810,141200,38088751900,175900,175900,175900,175800,302
|
|
20230810,141100,38035647100,175900,175800,176100,175800,163
|
|
20230810,141000,38006975400,175900,175800,175900,175800,210
|
|
20230810,140900,37970051000,175900,175900,176200,175800,196
|
|
20230810,140800,37935558500,175800,175900,176000,175700,282
|
|
20230810,140700,37885984100,176000,176000,176000,175800,285
|
|
20230810,140600,37835855400,176000,175700,176000,175700,224
|
|
20230810,140500,37796463300,175700,175900,175900,175700,176
|
|
20230810,140400,37765525900,175800,176100,176300,175800,361
|
|
20230810,140300,37701919500,176100,176200,176200,176000,249
|
|
20230810,140200,37658073000,176200,176100,176200,176000,348
|
|
20230810,140100,37596783200,176100,176000,176100,175800,362
|
|
20230810,140000,37533080000,176100,175700,176100,175600,491
|
|
20230810,135900,37446750700,175600,175500,175700,175400,243
|
|
20230810,135800,37404099900,175400,175300,175500,175300,290
|
|
20230810,135700,37353229500,175400,175300,175400,175200,336
|
|
20230810,135600,37294341900,175400,175300,175400,175200,338
|
|
20230810,135500,37235084700,175300,175100,175300,175100,336
|
|
20230810,135400,37176218100,175200,175200,175300,175100,319
|
|
20230810,135300,37120340500,175200,175400,175400,175100,1051
|
|
20230810,135200,36936192900,175300,175400,175500,175300,863
|
|
20230810,135100,36784856000,175400,175500,175500,175300,368
|
|
20230810,135000,36720308100,175500,175700,175700,175400,282
|
|
20230810,134900,36670800500,175600,175400,175600,175300,237
|
|
20230810,134800,36629206200,175400,175400,175400,175300,786
|
|
20230810,134700,36491373400,175400,175900,175900,175300,670
|
|
20230810,134600,36373822500,175800,175700,175900,175600,313
|
|
20230810,134500,36318846200,175600,175600,175700,175500,314
|
|
20230810,134400,36263720400,175600,175600,175600,175500,233
|
|
20230810,134300,36222814200,175600,175400,175600,175300,359
|
|
20230810,134200,36159835100,175400,175400,175500,175300,213
|
|
20230810,134100,36122478700,175400,175600,175600,175300,857
|
|
20230810,134000,35972107700,175600,176000,176100,175500,621
|
|
20230810,133900,35862964100,176000,176000,176000,175900,160
|
|
20230810,133800,35834809800,176000,176200,176300,176000,219
|
|
20230810,133700,35796251100,176200,176200,176200,176000,248
|
|
20230810,133600,35752585200,176300,176200,176300,176100,198
|
|
20230810,133500,35717704000,176200,176200,176400,176100,187
|
|
20230810,133400,35684750400,176300,176000,176300,176000,368
|
|
20230810,133300,35619949700,176100,176100,176300,176000,203
|
|
20230810,133200,35584200500,176100,175800,176300,175700,258
|
|
20230810,133100,35538781700,175800,175800,176100,175800,223
|
|
20230810,133000,35499548600,175700,176000,176200,175700,410
|
|
20230810,132900,35427406000,176000,175900,176000,175800,170
|
|
20230810,132800,35397502500,175900,176000,176100,175900,199
|
|
20230810,132700,35362481300,175900,175700,176100,175600,401
|
|
20230810,132600,35291947000,175600,175700,175900,175500,362
|
|
20230810,132500,35228367200,175800,175900,176100,175800,309
|
|
20230810,132400,35174002500,176000,176000,176000,175900,178
|
|
20230810,132300,35142680600,175900,175900,175900,175700,364
|
|
20230810,132200,35078685800,175900,175900,176000,175800,253
|
|
20230810,132100,35034185500,176000,176100,176100,175900,199
|
|
20230810,132000,34999169100,176000,176000,176200,175900,369
|
|
20230810,131900,34934201000,176100,176000,176400,175900,300
|
|
20230810,131800,34881363500,176100,175700,176400,175700,584
|
|
20230810,131700,34778495700,175700,175500,175700,175400,168
|
|
20230810,131600,34749014200,175400,175500,175600,175400,413
|
|
20230810,131500,34676529200,175400,175300,175500,175300,269
|
|
20230810,131400,34629360700,175400,175400,175500,175300,266
|
|
20230810,131300,34582711700,175400,175300,175500,175200,442
|
|
20230810,131200,34505221400,175400,175500,175500,175300,299
|
|
20230810,131100,34452787000,175500,175500,175600,175400,505
|
|
20230810,131000,34364186600,175500,175500,175600,175400,729
|
|
20230810,130900,34236264500,175500,175900,175900,175500,882
|
|
20230810,130800,34081309700,176000,176500,176600,176000,1244
|
|
20230810,130700,33862081200,176500,176600,176600,176500,134
|
|
20230810,130600,33838425000,176600,176600,176800,176500,488
|
|
20230810,130500,33752243100,176600,176500,176700,176500,306
|
|
20230810,130400,33698220400,176500,176400,176600,176400,247
|
|
20230810,130300,33654621700,176400,176500,176500,176400,213
|
|
20230810,130200,33617042100,176400,176500,176500,176400,457
|
|
20230810,130100,33536397400,176500,176500,176500,176400,558
|
|
20230810,130000,33437938900,176500,176900,177000,176500,637
|
|
20230810,125900,33325394800,176900,176800,176900,176800,660
|
|
20230810,125800,33208659800,176900,177100,177100,176800,635
|
|
20230810,125700,33096306300,177100,177500,177600,177100,629
|
|
20230810,125600,32984796100,177600,177400,177600,177400,633
|
|
20230810,125500,32872473200,177400,178100,178100,177400,4651
|
|
20230810,125400,32045058300,178100,178100,178100,178000,299
|
|
20230810,125300,31991818400,178100,178100,178100,178000,357
|
|
20230810,125200,31928248400,178200,178200,178300,178100,300
|
|
20230810,125100,31874796000,178200,178200,178300,178100,589
|
|
20230810,125000,31769854000,178300,178200,178300,178100,396
|
|
20230810,124900,31699282700,178200,178000,178200,178000,504
|
|
20230810,124800,31609515600,178100,178100,178100,178000,1642
|
|
20230810,124700,31317197600,178100,178100,178200,178100,165
|
|
20230810,124600,31287807700,178100,178000,178200,178000,460
|
|
20230810,124500,31205892200,178000,178100,178200,178000,348
|
|
20230810,124400,31143918400,178100,178200,178200,178100,289
|
|
20230810,124300,31092442700,178100,178100,178200,178100,620
|
|
20230810,124200,30982013700,178100,178700,178700,178100,3970
|
|
20230810,124100,30273294300,178700,178800,178900,178700,1580
|
|
20230810,124000,29990807600,178800,178900,178900,178800,223
|
|
20230810,123900,29950929300,178900,178900,178900,178800,212
|
|
20230810,123800,29913016500,178900,178900,179000,178800,236
|
|
20230810,123700,29870813800,178900,178900,178900,178800,191
|
|
20230810,123600,29836659400,178900,179000,179000,178800,219
|
|
20230810,123500,29797481700,179000,178900,179000,178900,256
|
|
20230810,123400,29751668400,178900,178900,179000,178900,205
|
|
20230810,123300,29714992500,179000,179000,179000,178900,122
|
|
20230810,123200,29693158100,179000,179100,179100,179000,143
|
|
20230810,123100,29667548300,179100,179000,179100,178900,249
|
|
20230810,123000,29622970100,179000,179000,179100,178900,255
|
|
20230810,122900,29577326500,179000,179000,179000,178900,119
|
|
20230810,122800,29556026600,179000,179000,179000,178900,438
|
|
20230810,122700,29477649800,179000,179100,179200,178900,525
|
|
20230810,122600,29383679800,179100,179100,179200,179100,160
|
|
20230810,122500,29355022600,179100,179000,179100,179000,94
|
|
20230810,122400,29338189300,179000,179200,179200,179000,275
|
|
20230810,122300,29288932700,179100,179300,179300,179100,233
|
|
20230810,122200,29247188700,179300,179300,179300,179200,95
|
|
20230810,122100,29230164200,179300,179300,179300,179200,158
|
|
20230810,122000,29201848100,179300,179200,179400,179200,75
|
|
20230810,121900,29188399600,179100,179100,179200,179100,423
|
|
20230810,121800,29112627600,179000,179000,179100,179000,85
|
|
20230810,121700,29097411600,179000,179200,179200,179000,168
|
|
20230810,121600,29067321900,179200,179100,179200,179100,325
|
|
20230810,121500,29009085000,179100,179200,179200,179100,131
|
|
20230810,121400,28985620800,179100,179000,179200,179000,348
|
|
20230810,121300,28923304000,179100,179100,179100,179000,134
|
|
20230810,121200,28899306200,179000,179100,179100,179000,207
|
|
20230810,121100,28862240400,179000,179000,179100,179000,80
|
|
20230810,121000,28847919900,179100,179000,179300,179000,174
|
|
20230810,120900,28816759200,179000,178900,179100,178900,278
|
|
20230810,120800,28766997800,179000,178900,179000,178900,238
|
|
20230810,120700,28724403200,178900,179000,179000,178900,160
|
|
20230810,120600,28695775800,179000,178900,179000,178900,98
|
|
20230810,120500,28678241700,179000,178900,179000,178900,252
|
|
20230810,120400,28633145000,178900,178900,179000,178900,206
|
|
20230810,120300,28596281200,178900,178900,179000,178900,151
|
|
20230810,120200,28569260400,178900,178900,179000,178900,161
|
|
20230810,120100,28540452800,179000,179000,179000,178900,102
|
|
20230810,120000,28522201500,178900,178900,179000,178900,236
|
|
20230810,115900,28479978600,179000,179000,179100,178900,704
|
|
20230810,115800,28353974100,179000,179200,179200,179000,162
|
|
20230810,115700,28324953200,179100,179000,179200,179000,321
|
|
20230810,115600,28267475300,179000,179100,179100,179000,139
|
|
20230810,115500,28242586700,179200,179300,179300,179000,413
|
|
20230810,115400,28168596700,179300,179200,179300,179200,158
|
|
20230810,115300,28140281400,179200,179100,179200,179000,385
|
|
20230810,115200,28071313000,179200,179200,179300,179100,81
|
|
20230810,115100,28056798000,179400,179300,179500,179200,280
|
|
20230810,115000,28006569700,179300,179200,179400,179200,221
|
|
20230810,114900,27966953300,179200,179200,179300,179100,167
|
|
20230810,114800,27937020300,179200,179100,179400,179100,299
|
|
20230810,114700,27883426100,179100,179300,179400,179100,265
|
|
20230810,114600,27835935300,179300,179400,179400,179300,260
|
|
20230810,114500,27789297500,179300,179600,179600,179300,477
|
|
20230810,114400,27703701700,179600,179700,179700,179500,303
|
|
20230810,114300,27649292600,179700,180000,180100,179600,417
|
|
20230810,114200,27574283000,180100,180100,180200,180000,202
|
|
20230810,114100,27537913100,180200,180200,180200,180100,309
|
|
20230810,114000,27482255200,180300,180500,180500,180300,271
|
|
20230810,113900,27433367100,180600,181000,181000,180500,211
|
|
20230810,113800,27395228200,180900,181200,181300,180900,240
|
|
20230810,113700,27351777000,181200,180900,181400,180900,258
|
|
20230810,113600,27305054600,180800,180700,181000,180600,298
|
|
20230810,113500,27251192300,180700,181200,181200,180600,639
|
|
20230810,113400,27135622300,181200,181600,181800,181100,538
|
|
20230810,113300,27038044700,181700,181700,181800,181600,388
|
|
20230810,113200,26967548000,181800,181500,181900,181400,613
|
|
20230810,113100,26856208500,181400,181200,181500,181200,358
|
|
20230810,113000,26791287300,181200,181100,181400,181000,433
|
|
20230810,112900,26712822700,181100,181100,181200,181100,296
|
|
20230810,112800,26659204300,181100,181100,181300,181100,157
|
|
20230810,112700,26630761300,181100,180700,181600,180700,628
|
|
20230810,112600,26517067200,180700,180200,180700,180100,463
|
|
20230810,112500,26433542900,180400,180000,180400,180000,215
|
|
20230810,112400,26394794300,180000,180000,180200,180000,240
|
|
20230810,112300,26351576000,180100,180200,180200,180000,139
|
|
20230810,112200,26326534200,180200,180200,180400,180100,214
|
|
20230810,112100,26287957800,180200,180100,180400,180000,297
|
|
20230810,112000,26234456700,180100,179500,180100,179400,448
|
|
20230810,111900,26153939200,179500,179400,179500,179400,158
|
|
20230810,111800,26125592600,179400,179500,179500,179300,1266
|
|
20230810,111700,25898411400,179500,179500,179500,179400,470
|
|
20230810,111600,25814050500,179400,179400,179600,179300,381
|
|
20230810,111500,25745678400,179300,179300,180000,179100,728
|
|
20230810,111400,25615020600,179200,179000,179200,179000,415
|
|
20230810,111300,25540692100,179000,179200,179300,179000,339
|
|
20230810,111200,25479965400,179400,179000,179400,179000,713
|
|
20230810,111100,25352264500,179000,179100,179100,179000,216
|
|
20230810,111000,25313599800,179000,179000,179100,179000,101
|
|
20230810,110900,25295518800,179000,179100,179100,179000,116
|
|
20230810,110800,25274753100,179000,179000,179100,178900,422
|
|
20230810,110700,25199219300,179000,178900,179000,178900,356
|
|
20230810,110600,25135509200,178900,178900,179000,178900,141
|
|
20230810,110500,25110280500,179000,178900,179000,178900,200
|
|
20230810,110400,25074484900,179000,179000,179000,178900,230
|
|
20230810,110300,25033323700,179100,179000,179100,178900,176
|
|
20230810,110200,25001822600,178900,178900,179000,178900,178
|
|
20230810,110100,24969971800,178900,178900,179000,178900,276
|
|
20230810,110000,24920586100,178900,178900,179000,178900,182
|
|
20230810,105900,24888021700,178900,179100,179100,178800,1217
|
|
20230810,105800,24670202800,179100,179100,179300,179000,318
|
|
20230810,105700,24613229400,179300,179100,179400,179000,737
|
|
20230810,105600,24481203300,179000,178900,179100,178900,280
|
|
20230810,105500,24431082900,179000,179000,179000,178900,129
|
|
20230810,105400,24408001300,179100,179000,179100,178900,368
|
|
20230810,105300,24342151400,178900,178900,179000,178900,210
|
|
20230810,105200,24304579700,178900,179100,179100,178900,431
|
|
20230810,105100,24227438200,179000,179100,179200,179000,422
|
|
20230810,105000,24151857600,179200,179200,179200,179100,84
|
|
20230810,104900,24136808100,179100,179200,179300,179100,195
|
|
20230810,104800,24101866400,179200,179300,179300,179100,861
|
|
20230810,104700,23947633600,179300,179200,179400,179100,241
|
|
20230810,104600,23904428200,179100,179100,179200,179100,293
|
|
20230810,104500,23851937800,179200,179100,179200,179000,276
|
|
20230810,104400,23802510800,179100,179500,179600,179100,185
|
|
20230810,104300,23769339000,179500,180000,180100,179500,416
|
|
20230810,104200,23694514500,180100,180200,180300,180000,744
|
|
20230810,104100,23560445700,180200,180400,180500,180200,361
|
|
20230810,104000,23495340300,180400,180300,180500,180300,239
|
|
20230810,103900,23452222700,180300,180600,180600,180300,531
|
|
20230810,103800,23356430000,180600,180300,180600,180200,417
|
|
20230810,103700,23281194200,180300,179900,180400,179800,574
|
|
20230810,103600,23177789000,179900,179700,179900,179600,430
|
|
20230810,103500,23100467300,179700,178800,179700,178800,714
|
|
20230810,103400,22972507200,178800,179000,179100,178700,253
|
|
20230810,103300,22927262600,178800,178800,179000,178700,685
|
|
20230810,103200,22804760100,178700,178800,178800,178700,177
|
|
20230810,103100,22773124400,178800,178700,178800,178700,187
|
|
20230810,103000,22739704300,178800,178800,178800,178700,587
|
|
20230810,102900,22634800000,178800,178800,178800,178700,234
|
|
20230810,102800,22592979500,178700,179000,179100,178600,1848
|
|
20230810,102700,22262540800,179100,179100,179200,179000,575
|
|
20230810,102600,22159584000,179200,179200,179200,179100,381
|
|
20230810,102500,22091335800,179200,179000,179200,179000,367
|
|
20230810,102400,22025613700,179100,179000,179100,179000,319
|
|
20230810,102300,21968493500,179000,179200,179200,179000,2339
|
|
20230810,102200,21549722300,179200,179200,179300,179100,579
|
|
20230810,102100,21445973300,179100,179300,179400,179100,654
|
|
20230810,102000,21328779400,179300,179500,179600,179300,414
|
|
20230810,101900,21254514800,179500,179500,179600,179500,237
|
|
20230810,101800,21211969200,179400,179300,179500,179200,425
|
|
20230810,101700,21135749400,179200,179200,179300,179200,285
|
|
20230810,101600,21084670500,179200,179300,179400,179200,600
|
|
20230810,101500,20977123900,179300,179200,179300,179200,336
|
|
20230810,101400,20916892200,179300,179200,179300,179200,407
|
|
20230810,101300,20843954900,179200,179400,179500,179200,426
|
|
20230810,101200,20767543400,179400,179400,179700,179400,527
|
|
20230810,101100,20672972600,179500,179300,179700,179300,362
|
|
20230810,101000,20608027600,179400,179400,179400,179200,503
|
|
20230810,100900,20517871600,179300,179200,179300,179100,410
|
|
20230810,100800,20444391200,179200,179400,179400,179100,287
|
|
20230810,100700,20392949400,179300,180500,180600,179300,1414
|
|
20230810,100600,20138554800,180300,180100,180400,179900,651
|
|
20230810,100500,20021254400,180200,180100,180300,180100,481
|
|
20230810,100400,19934615300,180100,180300,180300,180100,1226
|
|
20230810,100300,19713746200,180300,180400,181600,180200,809
|
|
20230810,100200,19567440500,180400,179000,180400,179000,1292
|
|
20230810,100100,19335596100,179100,179600,179700,179000,1662
|
|
20230810,100000,19037481500,179700,179700,179700,179600,516
|
|
20230810,095900,18944784500,179600,179700,179800,179600,780
|
|
20230810,095800,18804594400,179700,179900,180200,179700,1519
|
|
20230810,095700,18531320900,180000,179900,180100,179800,1028
|
|
20230810,095600,18346403900,179900,180000,180100,179900,585
|
|
20230810,095500,18241107800,180000,179900,180100,179800,844
|
|
20230810,095400,18089263400,180000,180000,180200,180000,1254
|
|
20230810,095300,17863453300,180000,180400,180400,180000,3278
|
|
20230810,095200,17273215900,180400,180800,180900,180400,1876
|
|
20230810,095100,16934342500,180800,181800,182000,180800,737
|
|
20230810,095000,16800540700,181800,181900,182200,181800,741
|
|
20230810,094900,16665639900,181700,181000,181700,180900,696
|
|
20230810,094800,16539513300,180800,180700,181000,180500,1154
|
|
20230810,094700,16331002100,180700,180900,181000,180700,815
|
|
20230810,094600,16183626400,180900,181100,181200,180900,935
|
|
20230810,094500,16014373600,181200,181500,181600,181100,527
|
|
20230810,094400,15918809700,181500,181300,181900,181200,451
|
|
20230810,094300,15836948300,181200,181200,181500,181100,458
|
|
20230810,094200,15753964900,181200,181400,181500,181200,828
|
|
20230810,094100,15603787700,181300,181500,182000,181200,569
|
|
20230810,094000,15500462400,181400,181200,181400,180900,591
|
|
20230810,093900,15393426900,181200,181100,181400,180800,1578
|
|
20230810,093800,15107810500,181100,181400,182100,181100,1377
|
|
20230810,093700,14857901300,181400,182000,182200,181300,905
|
|
20230810,093600,14693446700,182000,181300,182000,180800,1611
|
|
20230810,093500,14401571900,181300,182000,182000,181200,1060
|
|
20230810,093400,14209057900,181900,183700,183700,181900,2603
|
|
20230810,093300,13733603800,183700,184200,184400,183700,971
|
|
20230810,093200,13554986000,184000,183800,184400,183500,1073
|
|
20230810,093100,13357779600,184000,184000,184000,183800,581
|
|
20230810,093000,13250921100,184200,184000,184500,184000,584
|
|
20230810,092900,13143342100,184000,184400,184500,184000,547
|
|
20230810,092800,13042542200,184400,184600,185500,184200,1000
|
|
20230810,092700,12857575400,184400,183800,184600,183700,585
|
|
20230810,092600,12749885500,183800,183200,183800,183200,556
|
|
20230810,092500,12647902400,183100,182800,183900,182600,1209
|
|
20230810,092400,12426747900,182900,183000,183000,182500,1070
|
|
20230810,092300,12231158400,183000,185300,185300,183000,2756
|
|
20230810,092200,11724898700,185700,186100,186100,184300,1839
|
|
20230810,092100,11384641000,186100,186000,187000,186000,1579
|
|
20230810,092000,11090074400,186000,187000,187900,185700,1569
|
|
20230810,091900,10797221200,187000,186100,187600,186100,1921
|
|
20230810,091800,10438115600,186100,185300,186100,183500,1624
|
|
20230810,091700,10138063900,185400,183900,185400,182200,2981
|
|
20230810,091600,9589507200,183900,182100,183900,180500,2523
|
|
20230810,091500,9131577600,182000,184700,184700,182000,2042
|
|
20230810,091400,8756223400,184700,184800,186400,184300,2614
|
|
20230810,091300,8273106000,184300,189600,189700,184000,7323
|
|
20230810,091200,6900950300,189600,189500,190500,188800,2222
|
|
20230810,091100,6480699000,189500,189400,192200,188800,2642
|
|
20230810,091000,5979988200,188000,192500,192500,186200,5702
|
|
20230810,090900,4891750000,192700,192700,192700,192700,0
|
|
20230810,090800,4891750000,192700,192700,192700,192700,0
|
|
20230810,090700,4891750000,192700,194000,195600,192700,3566
|
|
20230810,090600,4199834200,194200,197700,198900,194200,3023
|
|
20230810,090500,3602832200,198000,200500,201000,197400,1645
|
|
20230810,090400,3274845000,200500,202500,203500,200000,1695
|
|
20230810,090300,2933888000,202500,205500,206500,202000,2923
|
|
20230810,090200,2340740000,206000,214000,214000,204500,11069
|
|
20230810,090100,0,197400,197400,197400,197400,0
|
|
20230810,090000,0,197400,197400,197400,197400,0
|