636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,193200,33592196300,87200,87200,87200,87200,0
|
|
20230807,193100,33592196300,87200,87200,87200,87200,0
|
|
20230807,193000,33592196300,87200,87200,87200,87200,0
|
|
20230807,192900,33592196300,87200,87200,87200,87200,0
|
|
20230807,192800,33592196300,87200,87200,87200,87200,0
|
|
20230807,192700,33592196300,87200,87200,87200,87200,0
|
|
20230807,192600,33592196300,87200,87200,87200,87200,0
|
|
20230807,192500,33592196300,87200,87200,87200,87200,0
|
|
20230807,192400,33592196300,87200,87200,87200,87200,0
|
|
20230807,192300,33592196300,87200,87200,87200,87200,0
|
|
20230807,192200,33592196300,87200,87200,87200,87200,0
|
|
20230807,192100,33592196300,87200,87200,87200,87200,0
|
|
20230807,192000,33592196300,87200,87200,87200,87200,0
|
|
20230807,191900,33592196300,87200,87200,87200,87200,0
|
|
20230807,191800,33592196300,87200,87200,87200,87200,0
|
|
20230807,191700,33592196300,87200,87200,87200,87200,0
|
|
20230807,191600,33592196300,87200,87200,87200,87200,0
|
|
20230807,191500,33592196300,87200,87200,87200,87200,0
|
|
20230807,191400,33592196300,87200,87200,87200,87200,0
|
|
20230807,191300,33592196300,87200,87200,87200,87200,0
|
|
20230807,191200,33592196300,87200,87200,87200,87200,0
|
|
20230807,191100,33592196300,87200,87200,87200,87200,0
|
|
20230807,191000,33592196300,87200,87200,87200,87200,0
|
|
20230807,190900,33592196300,87200,87200,87200,87200,0
|
|
20230807,190800,33592196300,87200,87200,87200,87200,0
|
|
20230807,190700,33592196300,87200,87200,87200,87200,0
|
|
20230807,190600,33592196300,87200,87200,87200,87200,0
|
|
20230807,190500,33592196300,87200,87200,87200,87200,0
|
|
20230807,190400,33592196300,87200,87200,87200,87200,0
|
|
20230807,190300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,190200,33592196300,87200,87200,87200,87200,0
|
|
20230807,190100,33592196300,87200,87200,87200,87200,0
|
|
20230807,190000,33592196300,87200,87200,87200,87200,0
|
|
20230807,185900,33592196300,87200,87200,87200,87200,0
|
|
20230807,185800,33592196300,87200,87200,87200,87200,0
|
|
20230807,185700,33592196300,87200,87200,87200,87200,0
|
|
20230807,185600,33592196300,87200,87200,87200,87200,0
|
|
20230807,185500,33592196300,87200,87200,87200,87200,0
|
|
20230807,185400,33592196300,87200,87200,87200,87200,0
|
|
20230807,185300,33592196300,87200,87200,87200,87200,0
|
|
20230807,185200,33592196300,87200,87200,87200,87200,0
|
|
20230807,185100,33592196300,87200,87200,87200,87200,0
|
|
20230807,185000,33592196300,87200,87200,87200,87200,0
|
|
20230807,184900,33592196300,87200,87200,87200,87200,0
|
|
20230807,184800,33592196300,87200,87200,87200,87200,0
|
|
20230807,184700,33592196300,87200,87200,87200,87200,0
|
|
20230807,184600,33592196300,87200,87200,87200,87200,0
|
|
20230807,184500,33592196300,87200,87200,87200,87200,0
|
|
20230807,184400,33592196300,87200,87200,87200,87200,0
|
|
20230807,184300,33592196300,87200,87200,87200,87200,0
|
|
20230807,184200,33592196300,87200,87200,87200,87200,0
|
|
20230807,184100,33592196300,87200,87200,87200,87200,0
|
|
20230807,184000,33592196300,87200,87200,87200,87200,0
|
|
20230807,183900,33592196300,87200,87200,87200,87200,0
|
|
20230807,183800,33592196300,87200,87200,87200,87200,0
|
|
20230807,183700,33592196300,87200,87200,87200,87200,0
|
|
20230807,183600,33592196300,87200,87200,87200,87200,0
|
|
20230807,183500,33592196300,87200,87200,87200,87200,0
|
|
20230807,183400,33592196300,87200,87200,87200,87200,0
|
|
20230807,183300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,183200,33592196300,87200,87200,87200,87200,0
|
|
20230807,183100,33592196300,87200,87200,87200,87200,0
|
|
20230807,183000,33592196300,87200,87200,87200,87200,0
|
|
20230807,182900,33592196300,87200,87200,87200,87200,0
|
|
20230807,182800,33592196300,87200,87200,87200,87200,0
|
|
20230807,182700,33592196300,87200,87200,87200,87200,0
|
|
20230807,182600,33592196300,87200,87200,87200,87200,0
|
|
20230807,182500,33592196300,87200,87200,87200,87200,0
|
|
20230807,182400,33592196300,87200,87200,87200,87200,0
|
|
20230807,182300,33592196300,87200,87200,87200,87200,0
|
|
20230807,182200,33592196300,87200,87200,87200,87200,0
|
|
20230807,182100,33592196300,87200,87200,87200,87200,0
|
|
20230807,182000,33592196300,87200,87200,87200,87200,0
|
|
20230807,181900,33592196300,87200,87200,87200,87200,0
|
|
20230807,181800,33592196300,87200,87200,87200,87200,0
|
|
20230807,181700,33592196300,87200,87200,87200,87200,0
|
|
20230807,181600,33592196300,87200,87200,87200,87200,0
|
|
20230807,181500,33592196300,87200,87200,87200,87200,0
|
|
20230807,181400,33592196300,87200,87200,87200,87200,0
|
|
20230807,181300,33592196300,87200,87200,87200,87200,0
|
|
20230807,181200,33592196300,87200,87200,87200,87200,0
|
|
20230807,181100,33592196300,87200,87200,87200,87200,0
|
|
20230807,181000,33592196300,87200,87200,87200,87200,0
|
|
20230807,180900,33592196300,87200,87200,87200,87200,0
|
|
20230807,180800,33592196300,87200,87200,87200,87200,0
|
|
20230807,180700,33592196300,87200,87200,87200,87200,0
|
|
20230807,180600,33592196300,87200,87200,87200,87200,0
|
|
20230807,180500,33592196300,87200,87200,87200,87200,0
|
|
20230807,180400,33592196300,87200,87200,87200,87200,0
|
|
20230807,180300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,180200,33592196300,87200,87200,87200,87200,0
|
|
20230807,180100,33592196300,87200,87200,87200,87200,0
|
|
20230807,180000,33592196300,87200,87200,87200,87200,0
|
|
20230807,175900,33592196300,87200,87200,87200,87200,0
|
|
20230807,175800,33592196300,87200,87200,87200,87200,0
|
|
20230807,175700,33592196300,87200,87200,87200,87200,0
|
|
20230807,175600,33592196300,87200,87200,87200,87200,0
|
|
20230807,175500,33592196300,87200,87200,87200,87200,0
|
|
20230807,175400,33592196300,87200,87200,87200,87200,0
|
|
20230807,175300,33592196300,87200,87200,87200,87200,0
|
|
20230807,175200,33592196300,87200,87200,87200,87200,0
|
|
20230807,175100,33592196300,87200,87200,87200,87200,0
|
|
20230807,175000,33592196300,87200,87200,87200,87200,0
|
|
20230807,174900,33592196300,87200,87200,87200,87200,0
|
|
20230807,174800,33592196300,87200,87200,87200,87200,0
|
|
20230807,174700,33592196300,87200,87200,87200,87200,0
|
|
20230807,174600,33592196300,87200,87200,87200,87200,0
|
|
20230807,174500,33592196300,87200,87200,87200,87200,0
|
|
20230807,174400,33592196300,87200,87200,87200,87200,0
|
|
20230807,174300,33592196300,87200,87200,87200,87200,0
|
|
20230807,174200,33592196300,87200,87200,87200,87200,0
|
|
20230807,174100,33592196300,87200,87200,87200,87200,0
|
|
20230807,174000,33592196300,87200,87200,87200,87200,0
|
|
20230807,173900,33592196300,87200,87200,87200,87200,0
|
|
20230807,173800,33592196300,87200,87200,87200,87200,0
|
|
20230807,173700,33592196300,87200,87200,87200,87200,0
|
|
20230807,173600,33592196300,87200,87200,87200,87200,0
|
|
20230807,173500,33592196300,87200,87200,87200,87200,0
|
|
20230807,173400,33592196300,87200,87200,87200,87200,0
|
|
20230807,173300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,173200,33592196300,87200,87200,87200,87200,0
|
|
20230807,173100,33592196300,87200,87200,87200,87200,0
|
|
20230807,173000,33592196300,87200,87200,87200,87200,0
|
|
20230807,172900,33592196300,87200,87200,87200,87200,0
|
|
20230807,172800,33592196300,87200,87200,87200,87200,0
|
|
20230807,172700,33592196300,87200,87200,87200,87200,0
|
|
20230807,172600,33592196300,87200,87200,87200,87200,0
|
|
20230807,172500,33592196300,87200,87200,87200,87200,0
|
|
20230807,172400,33592196300,87200,87200,87200,87200,0
|
|
20230807,172300,33592196300,87200,87200,87200,87200,0
|
|
20230807,172200,33592196300,87200,87200,87200,87200,0
|
|
20230807,172100,33592196300,87200,87200,87200,87200,0
|
|
20230807,172000,33592196300,87200,87200,87200,87200,0
|
|
20230807,171900,33592196300,87200,87200,87200,87200,0
|
|
20230807,171800,33592196300,87200,87200,87200,87200,0
|
|
20230807,171700,33592196300,87200,87200,87200,87200,0
|
|
20230807,171600,33592196300,87200,87200,87200,87200,0
|
|
20230807,171500,33592196300,87200,87200,87200,87200,0
|
|
20230807,171400,33592196300,87200,87200,87200,87200,0
|
|
20230807,171300,33592196300,87200,87200,87200,87200,0
|
|
20230807,171200,33592196300,87200,87200,87200,87200,0
|
|
20230807,171100,33592196300,87200,87200,87200,87200,0
|
|
20230807,171000,33592196300,87200,87200,87200,87200,0
|
|
20230807,170900,33592196300,87200,87200,87200,87200,0
|
|
20230807,170800,33592196300,87200,87200,87200,87200,0
|
|
20230807,170700,33592196300,87200,87200,87200,87200,0
|
|
20230807,170600,33592196300,87200,87200,87200,87200,0
|
|
20230807,170500,33592196300,87200,87200,87200,87200,0
|
|
20230807,170400,33592196300,87200,87200,87200,87200,0
|
|
20230807,170300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,170200,33592196300,87200,87200,87200,87200,0
|
|
20230807,170100,33592196300,87200,87200,87200,87200,0
|
|
20230807,170000,33592196300,87200,87200,87200,87200,0
|
|
20230807,165900,33592196300,87200,87200,87200,87200,0
|
|
20230807,165800,33592196300,87200,87200,87200,87200,0
|
|
20230807,165700,33592196300,87200,87200,87200,87200,0
|
|
20230807,165600,33592196300,87200,87200,87200,87200,0
|
|
20230807,165500,33592196300,87200,87200,87200,87200,0
|
|
20230807,165400,33592196300,87200,87200,87200,87200,0
|
|
20230807,165300,33592196300,87200,87200,87200,87200,0
|
|
20230807,165200,33592196300,87200,87200,87200,87200,0
|
|
20230807,165100,33592196300,87200,87200,87200,87200,0
|
|
20230807,165000,33592196300,87200,87200,87200,87200,0
|
|
20230807,164900,33592196300,87200,87200,87200,87200,0
|
|
20230807,164800,33592196300,87200,87200,87200,87200,0
|
|
20230807,164700,33592196300,87200,87200,87200,87200,0
|
|
20230807,164600,33592196300,87200,87200,87200,87200,0
|
|
20230807,164500,33592196300,87200,87200,87200,87200,0
|
|
20230807,164400,33592196300,87200,87200,87200,87200,0
|
|
20230807,164300,33592196300,87200,87200,87200,87200,0
|
|
20230807,164200,33592196300,87200,87200,87200,87200,0
|
|
20230807,164100,33592196300,87200,87200,87200,87200,0
|
|
20230807,164000,33592196300,87200,87200,87200,87200,0
|
|
20230807,163900,33592196300,87200,87200,87200,87200,0
|
|
20230807,163800,33592196300,87200,87200,87200,87200,0
|
|
20230807,163700,33592196300,87200,87200,87200,87200,0
|
|
20230807,163600,33592196300,87200,87200,87200,87200,0
|
|
20230807,163500,33592196300,87200,87200,87200,87200,0
|
|
20230807,163400,33592196300,87200,87200,87200,87200,0
|
|
20230807,163300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,163200,33592196300,87200,87200,87200,87200,0
|
|
20230807,163100,33592196300,87200,87200,87200,87200,0
|
|
20230807,163000,33592196300,87200,87200,87200,87200,0
|
|
20230807,162900,33592196300,87200,87200,87200,87200,0
|
|
20230807,162800,33592196300,87200,87200,87200,87200,0
|
|
20230807,162700,33592196300,87200,87200,87200,87200,0
|
|
20230807,162600,33592196300,87200,87200,87200,87200,0
|
|
20230807,162500,33592196300,87200,87200,87200,87200,0
|
|
20230807,162400,33592196300,87200,87200,87200,87200,0
|
|
20230807,162300,33592196300,87200,87200,87200,87200,0
|
|
20230807,162200,33592196300,87200,87200,87200,87200,0
|
|
20230807,162100,33592196300,87200,87200,87200,87200,0
|
|
20230807,162000,33592196300,87200,87200,87200,87200,0
|
|
20230807,161900,33592196300,87200,87200,87200,87200,0
|
|
20230807,161800,33592196300,87200,87200,87200,87200,0
|
|
20230807,161700,33592196300,87200,87200,87200,87200,0
|
|
20230807,161600,33592196300,87200,87200,87200,87200,0
|
|
20230807,161500,33592196300,87200,87200,87200,87200,0
|
|
20230807,161400,33592196300,87200,87200,87200,87200,0
|
|
20230807,161300,33592196300,87200,87200,87200,87200,0
|
|
20230807,161200,33592196300,87200,87200,87200,87200,0
|
|
20230807,161100,33592196300,87200,87200,87200,87200,0
|
|
20230807,161000,33592196300,87200,87200,87200,87200,0
|
|
20230807,160900,33592196300,87200,87200,87200,87200,0
|
|
20230807,160800,33592196300,87200,87200,87200,87200,0
|
|
20230807,160700,33592196300,87200,87200,87200,87200,0
|
|
20230807,160600,33592196300,87200,87200,87200,87200,0
|
|
20230807,160500,33592196300,87200,87200,87200,87200,0
|
|
20230807,160400,33592196300,87200,87200,87200,87200,0
|
|
20230807,160300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,160200,33592196300,87200,87200,87200,87200,0
|
|
20230807,160100,33592196300,87200,87200,87200,87200,0
|
|
20230807,160000,33592196300,87200,87200,87200,87200,0
|
|
20230807,155900,33592196300,87200,87200,87200,87200,0
|
|
20230807,155800,33592196300,87200,87200,87200,87200,0
|
|
20230807,155700,33592196300,87200,87200,87200,87200,0
|
|
20230807,155600,33592196300,87200,87200,87200,87200,0
|
|
20230807,155500,33592196300,87200,87200,87200,87200,0
|
|
20230807,155400,33592196300,87200,87200,87200,87200,0
|
|
20230807,155300,33592196300,87200,87200,87200,87200,0
|
|
20230807,155200,33592196300,87200,87200,87200,87200,0
|
|
20230807,155100,33592196300,87200,87200,87200,87200,0
|
|
20230807,155000,33592196300,87200,87200,87200,87200,0
|
|
20230807,154900,33592196300,87200,87200,87200,87200,0
|
|
20230807,154800,33592196300,87200,87200,87200,87200,0
|
|
20230807,154700,33592196300,87200,87200,87200,87200,0
|
|
20230807,154600,33592196300,87200,87200,87200,87200,0
|
|
20230807,154500,33592196300,87200,87200,87200,87200,0
|
|
20230807,154400,33592196300,87200,87200,87200,87200,0
|
|
20230807,154300,33592196300,87200,87200,87200,87200,0
|
|
20230807,154200,33592196300,87200,87200,87200,87200,0
|
|
20230807,154100,33592196300,87200,87200,87200,87200,0
|
|
20230807,154000,33592196300,87200,87200,87200,87200,0
|
|
20230807,153900,33592196300,87200,87200,87200,87200,0
|
|
20230807,153800,33592196300,87200,87200,87200,87200,0
|
|
20230807,153700,33592196300,87200,87200,87200,87200,0
|
|
20230807,153600,33592196300,87200,87200,87200,87200,0
|
|
20230807,153500,33592196300,87200,87200,87200,87200,0
|
|
20230807,153400,33592196300,87200,87200,87200,87200,0
|
|
20230807,153300,33592196300,87200,87200,87200,87200,7847
|
|
20230807,153200,33592196300,87200,87200,87200,87200,0
|
|
20230807,153100,33592196300,87200,87200,87200,87200,0
|
|
20230807,153000,33592196300,87200,87200,87200,87200,7847
|
|
20230807,152900,32907937900,87300,87300,87300,87300,0
|
|
20230807,152800,32907937900,87300,87300,87300,87300,0
|
|
20230807,152700,32907937900,87300,87300,87300,87300,0
|
|
20230807,152600,32907937900,87300,87300,87300,87300,0
|
|
20230807,152500,32907937900,87300,87300,87300,87300,0
|
|
20230807,152400,32907937900,87300,87300,87300,87300,0
|
|
20230807,152300,32907937900,87300,87300,87300,87300,0
|
|
20230807,152200,32907937900,87300,87300,87300,87300,0
|
|
20230807,152100,32907937900,87300,87300,87300,87300,0
|
|
20230807,152000,32907937900,87300,87300,87300,87300,0
|
|
20230807,151900,32907937900,87300,87300,87400,87200,1103
|
|
20230807,151800,32811686100,87300,87300,87400,87300,1083
|
|
20230807,151700,32717116600,87200,87200,87200,87200,1177
|
|
20230807,151600,32614482200,87200,87300,87300,87100,1985
|
|
20230807,151500,32441353200,87200,87200,87300,87100,2550
|
|
20230807,151400,32219055200,87300,87300,87400,87200,800
|
|
20230807,151300,32149208800,87300,87300,87400,87300,210
|
|
20230807,151200,32130875600,87300,87200,87300,87200,801
|
|
20230807,151100,32060953600,87200,87300,87400,87200,295
|
|
20230807,151000,32035202200,87200,87100,87200,87100,2806
|
|
20230807,150900,31790612900,87100,87200,87200,87100,474
|
|
20230807,150800,31749326200,87200,87100,87200,87100,664
|
|
20230807,150700,31691475600,87200,87100,87200,87100,516
|
|
20230807,150600,31646520600,87100,87100,87200,87100,179
|
|
20230807,150500,31630929300,87100,87100,87100,87100,522
|
|
20230807,150400,31585463100,87100,87000,87200,87000,1264
|
|
20230807,150300,31475398400,87000,87200,87200,87000,355
|
|
20230807,150200,31444482400,87100,87100,87300,87000,7313
|
|
20230807,150100,30807755700,87100,87300,87300,87100,4213
|
|
20230807,150000,30440639500,87300,87300,87300,87200,163
|
|
20230807,145900,30426410900,87200,87300,87300,87200,1025
|
|
20230807,145800,30337010900,87200,87300,87400,87200,275
|
|
20230807,145700,30313008600,87300,87300,87400,87300,853
|
|
20230807,145600,30238529500,87300,87200,87300,87200,165
|
|
20230807,145500,30224134500,87300,87200,87300,87200,1263
|
|
20230807,145400,30113990900,87100,87200,87200,87100,754
|
|
20230807,145300,30048245200,87100,87200,87200,87100,1159
|
|
20230807,145200,29947291500,87200,87200,87300,87100,819
|
|
20230807,145100,29875881800,87300,87200,87300,87200,302
|
|
20230807,145000,29849542300,87200,87200,87300,87200,869
|
|
20230807,144900,29773764300,87200,87400,87400,87200,1074
|
|
20230807,144800,29680060700,87500,87500,87500,87400,66
|
|
20230807,144700,29674290500,87500,87500,87500,87500,20
|
|
20230807,144600,29672540500,87400,87400,87500,87400,595
|
|
20230807,144500,29620536900,87500,87500,87500,87400,255
|
|
20230807,144400,29598248700,87400,87300,87400,87300,1236
|
|
20230807,144300,29490234200,87200,87300,87300,87200,459
|
|
20230807,144200,29450164700,87300,87300,87300,87200,1238
|
|
20230807,144100,29342089100,87200,87300,87300,87200,988
|
|
20230807,144000,29255837300,87400,87300,87400,87300,106
|
|
20230807,143900,29246582200,87300,87400,87400,87300,206
|
|
20230807,143800,29228598300,87400,87400,87400,87400,408
|
|
20230807,143700,29192939100,87400,87400,87400,87400,301
|
|
20230807,143600,29166631700,87400,87400,87400,87400,134
|
|
20230807,143500,29154920100,87400,87400,87500,87400,215
|
|
20230807,143400,29136128000,87400,87500,87500,87400,439
|
|
20230807,143300,29097757600,87500,87400,87500,87400,12
|
|
20230807,143200,29096708600,87400,87400,87400,87400,102
|
|
20230807,143100,29087793800,87400,87600,87600,87400,302
|
|
20230807,143000,29061369100,87500,87700,87700,87500,252
|
|
20230807,142900,29039318100,87700,87600,87700,87500,196
|
|
20230807,142800,29022147300,87500,87400,87500,87400,569
|
|
20230807,142700,28972378000,87400,87400,87400,87400,254
|
|
20230807,142600,28950178400,87300,87500,87500,87300,1032
|
|
20230807,142500,28859969700,87500,87600,87600,87500,233
|
|
20230807,142400,28839580200,87500,87600,87600,87500,247
|
|
20230807,142300,28817944500,87600,87600,87600,87500,149
|
|
20230807,142200,28804900500,87500,87500,87500,87500,15
|
|
20230807,142100,28803588000,87500,87500,87600,87500,1672
|
|
20230807,142000,28657181500,87500,87400,87500,87400,643
|
|
20230807,141900,28600972900,87300,87300,87300,87300,3
|
|
20230807,141800,28600711000,87300,87400,87400,87300,73
|
|
20230807,141700,28594333800,87400,87300,87400,87300,8
|
|
20230807,141600,28593635300,87300,87300,87300,87300,170
|
|
20230807,141500,28578794300,87300,87300,87400,87300,751
|
|
20230807,141400,28513218600,87400,87500,87500,87300,426
|
|
20230807,141300,28475988400,87500,87500,87500,87400,19
|
|
20230807,141200,28474327100,87400,87400,87500,87400,321
|
|
20230807,141100,28446264900,87500,87400,87500,87300,284
|
|
20230807,141000,28421444300,87400,87300,87500,87300,1275
|
|
20230807,140900,28310012800,87300,87300,87300,87300,725
|
|
20230807,140800,28246720300,87300,87400,87400,87300,149
|
|
20230807,140700,28233712500,87400,87400,87400,87300,240
|
|
20230807,140600,28212742500,87400,87500,87500,87400,446
|
|
20230807,140500,28173748800,87500,87400,87500,87400,385
|
|
20230807,140400,28140064800,87500,87500,87500,87500,884
|
|
20230807,140300,28062714800,87500,87500,87600,87500,186
|
|
20230807,140200,28046438800,87500,87600,87600,87500,357
|
|
20230807,140100,28015197600,87600,87600,87600,87500,113
|
|
20230807,140000,28005309600,87600,87600,87600,87600,214
|
|
20230807,135900,27986563200,87600,87600,87600,87500,768
|
|
20230807,135800,27919325300,87600,87500,87600,87500,731
|
|
20230807,135700,27855297100,87500,87500,87600,87500,229
|
|
20230807,135600,27835249300,87500,87500,87600,87500,368
|
|
20230807,135500,27803047600,87600,87500,87600,87500,138
|
|
20230807,135400,27790959000,87500,87600,87600,87500,125
|
|
20230807,135300,27780009400,87600,87500,87600,87500,1269
|
|
20230807,135200,27668848200,87600,87600,87600,87600,244
|
|
20230807,135100,27647473800,87500,87600,87600,87500,252
|
|
20230807,135000,27625423300,87600,87500,87600,87500,296
|
|
20230807,134900,27599522000,87500,87600,87600,87500,431
|
|
20230807,134800,27561802100,87600,87600,87600,87600,526
|
|
20230807,134700,27515724500,87600,87800,87800,87600,200
|
|
20230807,134600,27498190400,87800,87800,87900,87700,287
|
|
20230807,134500,27472984600,87800,87800,87800,87800,91
|
|
20230807,134400,27464994800,87800,87900,87900,87800,171
|
|
20230807,134300,27449974100,87900,87600,87900,87600,1744
|
|
20230807,134200,27296955000,87500,87500,87600,87500,112
|
|
20230807,134100,27287152500,87600,87600,87600,87600,69
|
|
20230807,134000,27281108100,87600,87600,87600,87500,150
|
|
20230807,133900,27267977800,87500,87500,87500,87500,562
|
|
20230807,133800,27218802800,87500,87300,87500,87300,1444
|
|
20230807,133700,27092719900,87300,87300,87300,87200,1608
|
|
20230807,133600,26952498400,87300,87300,87300,87200,74
|
|
20230807,133500,26946045400,87300,87300,87300,87200,142
|
|
20230807,133400,26933657100,87300,87300,87300,87200,39
|
|
20230807,133300,26930255800,87300,87300,87300,87200,891
|
|
20230807,133200,26852525800,87300,87300,87300,87200,414
|
|
20230807,133100,26816387300,87300,87300,87300,87200,295
|
|
20230807,133000,26790634700,87300,87200,87300,87200,560
|
|
20230807,132900,26741752700,87200,87300,87300,87200,211
|
|
20230807,132800,26723348800,87300,87300,87400,87200,638
|
|
20230807,132700,26667668000,87300,87400,87400,87200,1637
|
|
20230807,132600,26524757100,87300,87300,87400,87300,693
|
|
20230807,132500,26464215200,87400,87400,87400,87300,1123
|
|
20230807,132400,26366076300,87400,87400,87400,87300,114
|
|
20230807,132300,26356113200,87400,87400,87400,87300,208
|
|
20230807,132200,26337934400,87400,87400,87500,87400,751
|
|
20230807,132100,26272282100,87500,87400,87500,87400,230
|
|
20230807,132000,26252178800,87400,87400,87500,87400,368
|
|
20230807,131900,26220015200,87500,87500,87500,87400,175
|
|
20230807,131800,26204704900,87400,87500,87500,87400,37
|
|
20230807,131700,26201470800,87500,87500,87500,87400,906
|
|
20230807,131600,26122199900,87500,87400,87500,87300,316
|
|
20230807,131500,26094571000,87400,87300,87400,87300,529
|
|
20230807,131400,26048354800,87300,87500,87500,87300,1487
|
|
20230807,131300,25918426200,87500,87500,87500,87400,648
|
|
20230807,131200,25861729200,87500,87700,87700,87500,602
|
|
20230807,131100,25809049200,87700,87500,87700,87400,2057
|
|
20230807,131000,25629002600,87400,87500,87500,87400,712
|
|
20230807,130900,25566718100,87500,87500,87500,87400,391
|
|
20230807,130800,25532532900,87400,87500,87500,87400,1342
|
|
20230807,130700,25415130900,87500,87400,87500,87400,172
|
|
20230807,130600,25400091300,87400,87400,87500,87400,573
|
|
20230807,130500,25350009000,87400,87400,87400,87400,710
|
|
20230807,130400,25287955000,87400,87400,87500,87400,420
|
|
20230807,130300,25251236700,87400,87500,87500,87400,421
|
|
20230807,130200,25214421400,87500,87500,87600,87500,1368
|
|
20230807,130100,25094721200,87500,87500,87600,87500,398
|
|
20230807,130000,25059885900,87500,87500,87600,87500,290
|
|
20230807,125900,25034510200,87500,87600,87600,87500,242
|
|
20230807,125800,25013318800,87700,87600,87700,87500,524
|
|
20230807,125700,24967420900,87500,87600,87600,87500,366
|
|
20230807,125600,24935387400,87500,87500,87600,87500,718
|
|
20230807,125500,24872550000,87500,87600,87600,87500,1492
|
|
20230807,125400,24741982800,87600,87600,87600,87600,1552
|
|
20230807,125300,24606027600,87600,87800,87800,87600,717
|
|
20230807,125200,24543200900,87700,87800,87800,87700,904
|
|
20230807,125100,24463919200,87800,87800,87800,87700,268
|
|
20230807,125000,24440401800,87800,88000,88000,87800,449
|
|
20230807,124900,24400934200,88000,87900,88000,87900,313
|
|
20230807,124800,24373421200,88000,87800,88000,87800,223
|
|
20230807,124700,24353828800,87700,87700,87800,87700,37
|
|
20230807,124600,24350583400,87800,87800,87800,87800,4
|
|
20230807,124500,24350232200,87700,87700,87800,87700,269
|
|
20230807,124400,24326616700,87700,87800,87800,87700,107
|
|
20230807,124300,24317231600,87800,87800,87800,87800,99
|
|
20230807,124200,24308539400,87800,87800,87800,87700,181
|
|
20230807,124100,24292661300,87800,87700,87800,87700,480
|
|
20230807,124000,24250524300,87700,87700,87800,87600,2605
|
|
20230807,123900,24022078800,87700,87700,87800,87700,1031
|
|
20230807,123800,23931643400,87700,87800,87900,87700,761
|
|
20230807,123700,23864831500,87800,87800,87900,87800,168
|
|
20230807,123600,23850076600,87800,87800,87900,87800,429
|
|
20230807,123500,23812409500,87800,87900,87900,87800,112
|
|
20230807,123400,23802566900,87900,87900,88000,87900,26
|
|
20230807,123300,23800281400,87900,87800,87900,87800,336
|
|
20230807,123200,23770779200,87900,87900,87900,87800,190
|
|
20230807,123100,23754084500,87900,87900,87900,87800,26
|
|
20230807,123000,23751801100,87900,87900,88000,87800,163
|
|
20230807,122900,23737473300,87900,87900,87900,87900,98
|
|
20230807,122800,23728859100,88000,87900,88000,87800,657
|
|
20230807,122700,23671086800,87900,87900,87900,87800,899
|
|
20230807,122600,23592075300,87900,87900,87900,87800,38
|
|
20230807,122500,23588737400,87800,87900,87900,87800,258
|
|
20230807,122400,23566061100,87900,87900,87900,87900,134
|
|
20230807,122300,23554282500,87900,87900,88000,87900,396
|
|
20230807,122200,23519473900,87900,87900,88100,87900,59
|
|
20230807,122100,23514284200,87900,88000,88000,87900,884
|
|
20230807,122000,23436494800,87900,87900,88000,87900,48
|
|
20230807,121900,23432275500,87900,87900,87900,87900,332
|
|
20230807,121800,23403092700,87900,87900,88000,87900,951
|
|
20230807,121700,23319494700,87900,88000,88000,87900,320
|
|
20230807,121600,23291337900,88000,88000,88000,88000,197
|
|
20230807,121500,23274001900,88000,88000,88000,88000,69
|
|
20230807,121400,23267929900,88000,88200,88200,88000,742
|
|
20230807,121300,23202625000,88200,88100,88200,88100,152
|
|
20230807,121200,23189232600,88100,88100,88100,88100,4
|
|
20230807,121100,23188880200,88100,88000,88100,88000,344
|
|
20230807,121000,23158607900,88000,88000,88000,87900,421
|
|
20230807,120900,23121562600,88000,88000,88000,88000,349
|
|
20230807,120800,23090850600,88000,88100,88200,88000,389
|
|
20230807,120700,23056607900,88100,88100,88100,88100,5
|
|
20230807,120600,23056167400,88100,88100,88100,88100,61
|
|
20230807,120500,23050793300,88100,88200,88200,88000,1176
|
|
20230807,120400,22947215200,88300,88200,88300,88200,251
|
|
20230807,120300,22925063300,88200,88200,88200,88100,140
|
|
20230807,120200,22912725600,88200,88200,88200,88100,7
|
|
20230807,120100,22912108500,88200,88000,88200,88000,569
|
|
20230807,120000,22862014300,88000,88100,88200,88000,150
|
|
20230807,115900,22848799800,88100,88100,88100,88100,561
|
|
20230807,115800,22799375700,88100,88000,88100,88000,50
|
|
20230807,115700,22794970900,88000,88100,88200,88000,208
|
|
20230807,115600,22776645800,88200,88100,88200,88100,141
|
|
20230807,115500,22764212300,88100,88100,88200,87900,203
|
|
20230807,115400,22746327200,88100,87800,88100,87800,116
|
|
20230807,115300,22736124000,87800,88200,88200,87800,1611
|
|
20230807,115200,22594612600,88200,88100,88200,88100,165
|
|
20230807,115100,22580074200,88100,88000,88100,88000,531
|
|
20230807,115000,22533334900,87900,87900,87900,87900,80
|
|
20230807,114900,22526302900,88000,87900,88000,87800,335
|
|
20230807,114800,22496846100,87900,88000,88000,87900,529
|
|
20230807,114700,22450340800,88000,88200,88200,87900,19
|
|
20230807,114600,22448670100,88200,87900,88200,87900,932
|
|
20230807,114500,22366573600,88000,87800,88000,87800,688
|
|
20230807,114400,22306110300,87800,87800,87900,87800,561
|
|
20230807,114300,22256854200,87900,87900,87900,87800,171
|
|
20230807,114200,22241824800,87900,87700,87900,87700,2153
|
|
20230807,114100,22052798000,87700,87800,87800,87700,22
|
|
20230807,114000,22050867400,87800,87700,87800,87700,154
|
|
20230807,113900,22037349500,87800,87700,87800,87700,116
|
|
20230807,113800,22027175300,87700,87800,87800,87700,57
|
|
20230807,113700,22022174200,87800,87800,87800,87700,158
|
|
20230807,113600,22008302100,87800,87800,87800,87800,801
|
|
20230807,113500,21937974300,87800,87800,87800,87700,84
|
|
20230807,113400,21930605100,87800,87700,87800,87700,278
|
|
20230807,113300,21906202700,87700,87800,87800,87700,130
|
|
20230807,113200,21894788800,87800,87800,87800,87700,834
|
|
20230807,113100,21821614600,87800,87700,87800,87700,169
|
|
20230807,113000,21806792600,87800,87800,87800,87700,163
|
|
20230807,112900,21792481300,87800,87800,87800,87700,1141
|
|
20230807,112800,21692353500,87800,87800,87800,87800,593
|
|
20230807,112700,21640288100,87700,87800,87800,87700,776
|
|
20230807,112600,21572175000,87800,88000,88000,87800,1970
|
|
20230807,112500,21399069000,88100,88100,88100,88000,689
|
|
20230807,112400,21338386100,88000,88100,88100,88000,30
|
|
20230807,112300,21335743200,88100,88000,88100,88000,355
|
|
20230807,112200,21304502600,88000,88000,88000,87900,101
|
|
20230807,112100,21295623600,87900,87900,88000,87900,104
|
|
20230807,112000,21286481200,88000,88000,88000,87900,478
|
|
20230807,111900,21244460200,87900,87900,87900,87900,344
|
|
20230807,111800,21214222600,87900,88000,88000,87900,48
|
|
20230807,111700,21210000600,88000,87800,88000,87800,868
|
|
20230807,111600,21133710300,87800,87800,87900,87800,899
|
|
20230807,111500,21054768000,87900,87800,87900,87800,583
|
|
20230807,111400,21003578300,87800,87900,87900,87800,196
|
|
20230807,111300,20986351000,88100,87900,88100,87900,662
|
|
20230807,111200,20928134300,87900,87900,88000,87900,55
|
|
20230807,111100,20923297400,87900,87800,88000,87800,329
|
|
20230807,111000,20894378600,87800,87900,87900,87800,253
|
|
20230807,110900,20872144900,87900,87900,87900,87800,259
|
|
20230807,110800,20849391400,87900,87800,87900,87800,405
|
|
20230807,110700,20813831600,87800,88000,88000,87800,1464
|
|
20230807,110600,20685179700,88000,88300,88300,88000,1705
|
|
20230807,110500,20535080400,88200,88200,88200,88100,449
|
|
20230807,110400,20495488800,88100,88100,88100,88100,316
|
|
20230807,110300,20467649200,88000,88100,88100,88000,204
|
|
20230807,110200,20449694200,88000,88100,88200,87900,1154
|
|
20230807,110100,20348127800,88100,88100,88100,88000,333
|
|
20230807,110000,20318811900,88100,88100,88100,88000,336
|
|
20230807,105900,20289224400,88100,88100,88100,88000,132
|
|
20230807,105800,20277598100,88100,88200,88200,88000,970
|
|
20230807,105700,20192207000,88200,88100,88200,88100,31
|
|
20230807,105600,20189475500,88000,87900,88100,87900,972
|
|
20230807,105500,20103896100,88000,88000,88100,87900,1329
|
|
20230807,105400,19986955600,88000,88100,88100,88000,326
|
|
20230807,105300,19958266200,88100,88100,88100,88100,271
|
|
20230807,105200,19934391100,88000,88100,88200,88000,362
|
|
20230807,105100,19902498800,88200,88200,88200,88100,398
|
|
20230807,105000,19867404000,88300,88400,88400,88200,463
|
|
20230807,104900,19826491200,88400,88300,88400,88300,230
|
|
20230807,104800,19806170900,88300,88300,88300,88200,165
|
|
20230807,104700,19791611700,88300,88200,88300,88200,149
|
|
20230807,104600,19778459900,88100,88100,88100,88000,205
|
|
20230807,104500,19760406900,88100,88000,88200,87900,632
|
|
20230807,104400,19704771100,88000,88100,88100,87900,166
|
|
20230807,104300,19690164900,88100,87900,88100,87800,651
|
|
20230807,104200,19632943200,87900,88000,88000,87800,1098
|
|
20230807,104100,19536417000,88000,88000,88100,88000,827
|
|
20230807,104000,19463639700,88100,88000,88100,88000,232
|
|
20230807,103900,19443208700,88000,87900,88100,87900,578
|
|
20230807,103800,19392338900,88000,87800,88000,87800,409
|
|
20230807,103700,19356386800,87800,87800,87900,87700,966
|
|
20230807,103600,19271585800,87700,87800,87800,87600,865
|
|
20230807,103500,19195760300,87700,87600,87800,87600,1490
|
|
20230807,103400,19065189000,87600,87900,87900,87500,4651
|
|
20230807,103300,18657619400,87800,88000,88000,87800,2096
|
|
20230807,103200,18473348200,88000,88300,88300,88000,5848
|
|
20230807,103100,17957906700,88300,88400,88500,88300,1617
|
|
20230807,103000,17814964500,88500,88600,88600,88400,1117
|
|
20230807,102900,17716062900,88600,88600,88600,88500,446
|
|
20230807,102800,17676553100,88600,88600,88600,88500,356
|
|
20230807,102700,17645035900,88600,88600,88700,88500,196
|
|
20230807,102600,17627677000,88500,88500,88600,88500,203
|
|
20230807,102500,17609697900,88500,88500,88600,88400,329
|
|
20230807,102400,17580580500,88500,88400,88500,88300,522
|
|
20230807,102300,17534412100,88400,88300,88400,88300,398
|
|
20230807,102200,17499233900,88400,88200,88500,88200,937
|
|
20230807,102100,17416554600,88200,88500,88500,88100,6453
|
|
20230807,102000,16847113500,88600,88500,88600,88500,487
|
|
20230807,101900,16804009800,88500,88600,88600,88400,782
|
|
20230807,101800,16734802300,88600,88700,88700,88500,437
|
|
20230807,101700,16696083500,88600,88600,88600,88500,178
|
|
20230807,101600,16680313000,88600,88600,88700,88400,788
|
|
20230807,101500,16610583200,88400,88700,88700,88300,2878
|
|
20230807,101400,16356045700,88700,88700,88700,88500,241
|
|
20230807,101300,16334678800,88600,88800,88900,88400,5309
|
|
20230807,101200,15864486800,88800,88700,88800,88700,110
|
|
20230807,101100,15854723000,88700,88900,88900,88700,1253
|
|
20230807,101000,15743558500,88800,88900,88900,88800,378
|
|
20230807,100900,15709986000,88900,88800,89000,88800,666
|
|
20230807,100800,15650830700,88900,89200,89300,88900,4327
|
|
20230807,100700,15265748100,89300,89200,89300,89100,643
|
|
20230807,100600,15208391800,89200,89200,89300,89200,1851
|
|
20230807,100500,15043279600,89100,89200,89200,89100,411
|
|
20230807,100400,15006627600,89100,89200,89200,89100,434
|
|
20230807,100300,14967916900,89100,89100,89200,89100,938
|
|
20230807,100200,14884309800,89100,89200,89300,89100,1966
|
|
20230807,100100,14708996900,89200,89400,89400,89200,318
|
|
20230807,100000,14680599700,89300,89300,89400,89300,222
|
|
20230807,095900,14660773900,89300,89400,89400,89300,2314
|
|
20230807,095800,14454132400,89300,89300,89400,89300,458
|
|
20230807,095700,14413198900,89300,89600,89600,89300,2574
|
|
20230807,095600,14183114000,89600,89500,89600,89500,245
|
|
20230807,095500,14161171100,89400,89500,89500,89400,810
|
|
20230807,095400,14088710000,89500,89500,89600,89500,439
|
|
20230807,095300,14049404200,89500,89500,89600,89500,220
|
|
20230807,095200,14029713600,89500,89400,89700,89400,505
|
|
20230807,095100,13984525400,89300,89400,89400,89300,937
|
|
20230807,095000,13900803300,89400,89400,89600,89300,1361
|
|
20230807,094900,13779065300,89400,89400,89500,89400,985
|
|
20230807,094800,13690948100,89400,89400,89500,89400,603
|
|
20230807,094700,13637031700,89500,89400,89500,89300,1979
|
|
20230807,094600,13460127200,89400,89800,89900,89400,8053
|
|
20230807,094500,12738914200,89800,89900,89900,89700,3495
|
|
20230807,094400,12425118800,89900,89800,90000,89800,855
|
|
20230807,094300,12348292200,89800,90200,90300,89800,4564
|
|
20230807,094200,11937625800,90100,90100,90300,90100,912
|
|
20230807,094100,11855404900,90100,90200,90300,90000,2352
|
|
20230807,094000,11643393800,90300,90300,90400,90200,786
|
|
20230807,093900,11572443500,90300,90300,90400,90100,1466
|
|
20230807,093800,11440124300,90100,90500,90500,90100,3181
|
|
20230807,093700,11153015000,90500,90500,90600,90300,929
|
|
20230807,093600,11069018400,90500,90800,90900,90500,1468
|
|
20230807,093500,10935791000,90800,90800,90900,90800,1373
|
|
20230807,093400,10811026200,90800,90700,90800,90600,2503
|
|
20230807,093300,10583941400,90700,90200,90700,90200,4001
|
|
20230807,093200,10222107000,90200,90100,90300,90100,1235
|
|
20230807,093100,10110732400,90100,90100,90200,90000,1351
|
|
20230807,093000,9989045900,90100,90300,90400,90100,1998
|
|
20230807,092900,9808871400,90300,90400,90500,90300,890
|
|
20230807,092800,9728446300,90300,90700,90700,90300,3327
|
|
20230807,092700,9427408100,90700,90700,90900,90500,2829
|
|
20230807,092600,9170852400,90800,91000,91300,90800,7629
|
|
20230807,092500,8476040900,90900,90500,91000,90500,12989
|
|
20230807,092400,7296687500,90400,90400,90500,90200,2607
|
|
20230807,092300,7061200800,90400,90500,90500,90400,1066
|
|
20230807,092200,6964817000,90500,90400,90500,90400,1578
|
|
20230807,092100,6822056200,90400,90500,90500,90400,3531
|
|
20230807,092000,6502507600,90500,90200,90600,90200,5807
|
|
20230807,091900,5977208100,90200,90200,90200,90100,1606
|
|
20230807,091800,5832456000,90200,90300,90300,90200,1407
|
|
20230807,091700,5705470100,90400,90100,90400,90100,1618
|
|
20230807,091600,5559416000,90100,90000,90200,90000,471
|
|
20230807,091500,5517020100,90000,89800,90100,89800,1970
|
|
20230807,091400,5339930100,89800,89600,89900,89400,3857
|
|
20230807,091300,4994297500,89600,90100,90100,89600,3205
|
|
20230807,091200,4706072300,90100,90500,90600,90100,3886
|
|
20230807,091100,4354568600,90500,90300,90500,89900,7277
|
|
20230807,091000,3697348600,90200,90000,90500,90000,4730
|
|
20230807,090900,3270238800,90400,89900,90400,89800,7596
|
|
20230807,090800,2585588600,89800,89900,89900,89800,3420
|
|
20230807,090700,2278356500,89900,89600,90100,89200,6546
|
|
20230807,090600,1690414100,89700,89500,89900,89400,5654
|
|
20230807,090500,1183029600,89500,88700,89500,88600,1855
|
|
20230807,090400,1017599700,88600,88600,88900,88400,1058
|
|
20230807,090300,923786500,88600,88400,88600,88200,1817
|
|
20230807,090200,763234400,88300,88800,89000,88300,2274
|
|
20230807,090100,561678400,88800,88500,89100,88500,2370
|
|
20230807,090000,351253800,88500,88900,89000,88500,3776
|