635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,193100,22264986000,85200,85200,85200,85200,0
|
|
20230808,193000,22264986000,85200,85200,85200,85200,0
|
|
20230808,192900,22264986000,85200,85200,85200,85200,0
|
|
20230808,192800,22264986000,85200,85200,85200,85200,0
|
|
20230808,192700,22264986000,85200,85200,85200,85200,0
|
|
20230808,192600,22264986000,85200,85200,85200,85200,0
|
|
20230808,192500,22264986000,85200,85200,85200,85200,0
|
|
20230808,192400,22264986000,85200,85200,85200,85200,0
|
|
20230808,192300,22264986000,85200,85200,85200,85200,0
|
|
20230808,192200,22264986000,85200,85200,85200,85200,0
|
|
20230808,192100,22264986000,85200,85200,85200,85200,0
|
|
20230808,192000,22264986000,85200,85200,85200,85200,0
|
|
20230808,191900,22264986000,85200,85200,85200,85200,0
|
|
20230808,191800,22264986000,85200,85200,85200,85200,0
|
|
20230808,191700,22264986000,85200,85200,85200,85200,0
|
|
20230808,191600,22264986000,85200,85200,85200,85200,0
|
|
20230808,191500,22264986000,85200,85200,85200,85200,0
|
|
20230808,191400,22264986000,85200,85200,85200,85200,0
|
|
20230808,191300,22264986000,85200,85200,85200,85200,0
|
|
20230808,191200,22264986000,85200,85200,85200,85200,0
|
|
20230808,191100,22264986000,85200,85200,85200,85200,0
|
|
20230808,191000,22264986000,85200,85200,85200,85200,0
|
|
20230808,190900,22264986000,85200,85200,85200,85200,0
|
|
20230808,190800,22264986000,85200,85200,85200,85200,0
|
|
20230808,190700,22264986000,85200,85200,85200,85200,0
|
|
20230808,190600,22264986000,85200,85200,85200,85200,0
|
|
20230808,190500,22264986000,85200,85200,85200,85200,0
|
|
20230808,190400,22264986000,85200,85200,85200,85200,0
|
|
20230808,190300,22264986000,85200,85200,85200,85200,0
|
|
20230808,190200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,190100,22264986000,85200,85200,85200,85200,0
|
|
20230808,190000,22264986000,85200,85200,85200,85200,0
|
|
20230808,185900,22264986000,85200,85200,85200,85200,0
|
|
20230808,185800,22264986000,85200,85200,85200,85200,0
|
|
20230808,185700,22264986000,85200,85200,85200,85200,0
|
|
20230808,185600,22264986000,85200,85200,85200,85200,0
|
|
20230808,185500,22264986000,85200,85200,85200,85200,0
|
|
20230808,185400,22264986000,85200,85200,85200,85200,0
|
|
20230808,185300,22264986000,85200,85200,85200,85200,0
|
|
20230808,185200,22264986000,85200,85200,85200,85200,0
|
|
20230808,185100,22264986000,85200,85200,85200,85200,0
|
|
20230808,185000,22264986000,85200,85200,85200,85200,0
|
|
20230808,184900,22264986000,85200,85200,85200,85200,0
|
|
20230808,184800,22264986000,85200,85200,85200,85200,0
|
|
20230808,184700,22264986000,85200,85200,85200,85200,0
|
|
20230808,184600,22264986000,85200,85200,85200,85200,0
|
|
20230808,184500,22264986000,85200,85200,85200,85200,0
|
|
20230808,184400,22264986000,85200,85200,85200,85200,0
|
|
20230808,184300,22264986000,85200,85200,85200,85200,0
|
|
20230808,184200,22264986000,85200,85200,85200,85200,0
|
|
20230808,184100,22264986000,85200,85200,85200,85200,0
|
|
20230808,184000,22264986000,85200,85200,85200,85200,0
|
|
20230808,183900,22264986000,85200,85200,85200,85200,0
|
|
20230808,183800,22264986000,85200,85200,85200,85200,0
|
|
20230808,183700,22264986000,85200,85200,85200,85200,0
|
|
20230808,183600,22264986000,85200,85200,85200,85200,0
|
|
20230808,183500,22264986000,85200,85200,85200,85200,0
|
|
20230808,183400,22264986000,85200,85200,85200,85200,0
|
|
20230808,183300,22264986000,85200,85200,85200,85200,0
|
|
20230808,183200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,183100,22264986000,85200,85200,85200,85200,0
|
|
20230808,183000,22264986000,85200,85200,85200,85200,0
|
|
20230808,182900,22264986000,85200,85200,85200,85200,0
|
|
20230808,182800,22264986000,85200,85200,85200,85200,0
|
|
20230808,182700,22264986000,85200,85200,85200,85200,0
|
|
20230808,182600,22264986000,85200,85200,85200,85200,0
|
|
20230808,182500,22264986000,85200,85200,85200,85200,0
|
|
20230808,182400,22264986000,85200,85200,85200,85200,0
|
|
20230808,182300,22264986000,85200,85200,85200,85200,0
|
|
20230808,182200,22264986000,85200,85200,85200,85200,0
|
|
20230808,182100,22264986000,85200,85200,85200,85200,0
|
|
20230808,182000,22264986000,85200,85200,85200,85200,0
|
|
20230808,181900,22264986000,85200,85200,85200,85200,0
|
|
20230808,181800,22264986000,85200,85200,85200,85200,0
|
|
20230808,181700,22264986000,85200,85200,85200,85200,0
|
|
20230808,181600,22264986000,85200,85200,85200,85200,0
|
|
20230808,181500,22264986000,85200,85200,85200,85200,0
|
|
20230808,181400,22264986000,85200,85200,85200,85200,0
|
|
20230808,181300,22264986000,85200,85200,85200,85200,0
|
|
20230808,181200,22264986000,85200,85200,85200,85200,0
|
|
20230808,181100,22264986000,85200,85200,85200,85200,0
|
|
20230808,181000,22264986000,85200,85200,85200,85200,0
|
|
20230808,180900,22264986000,85200,85200,85200,85200,0
|
|
20230808,180800,22264986000,85200,85200,85200,85200,0
|
|
20230808,180700,22264986000,85200,85200,85200,85200,0
|
|
20230808,180600,22264986000,85200,85200,85200,85200,0
|
|
20230808,180500,22264986000,85200,85200,85200,85200,0
|
|
20230808,180400,22264986000,85200,85200,85200,85200,0
|
|
20230808,180300,22264986000,85200,85200,85200,85200,0
|
|
20230808,180200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,180100,22264986000,85200,85200,85200,85200,0
|
|
20230808,180000,22264986000,85200,85200,85200,85200,0
|
|
20230808,175900,22264986000,85200,85200,85200,85200,0
|
|
20230808,175800,22264986000,85200,85200,85200,85200,0
|
|
20230808,175700,22264986000,85200,85200,85200,85200,0
|
|
20230808,175600,22264986000,85200,85200,85200,85200,0
|
|
20230808,175500,22264986000,85200,85200,85200,85200,0
|
|
20230808,175400,22264986000,85200,85200,85200,85200,0
|
|
20230808,175300,22264986000,85200,85200,85200,85200,0
|
|
20230808,175200,22264986000,85200,85200,85200,85200,0
|
|
20230808,175100,22264986000,85200,85200,85200,85200,0
|
|
20230808,175000,22264986000,85200,85200,85200,85200,0
|
|
20230808,174900,22264986000,85200,85200,85200,85200,0
|
|
20230808,174800,22264986000,85200,85200,85200,85200,0
|
|
20230808,174700,22264986000,85200,85200,85200,85200,0
|
|
20230808,174600,22264986000,85200,85200,85200,85200,0
|
|
20230808,174500,22264986000,85200,85200,85200,85200,0
|
|
20230808,174400,22264986000,85200,85200,85200,85200,0
|
|
20230808,174300,22264986000,85200,85200,85200,85200,0
|
|
20230808,174200,22264986000,85200,85200,85200,85200,0
|
|
20230808,174100,22264986000,85200,85200,85200,85200,0
|
|
20230808,174000,22264986000,85200,85200,85200,85200,0
|
|
20230808,173900,22264986000,85200,85200,85200,85200,0
|
|
20230808,173800,22264986000,85200,85200,85200,85200,0
|
|
20230808,173700,22264986000,85200,85200,85200,85200,0
|
|
20230808,173600,22264986000,85200,85200,85200,85200,0
|
|
20230808,173500,22264986000,85200,85200,85200,85200,0
|
|
20230808,173400,22264986000,85200,85200,85200,85200,0
|
|
20230808,173300,22264986000,85200,85200,85200,85200,0
|
|
20230808,173200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,173100,22264986000,85200,85200,85200,85200,0
|
|
20230808,173000,22264986000,85200,85200,85200,85200,0
|
|
20230808,172900,22264986000,85200,85200,85200,85200,0
|
|
20230808,172800,22264986000,85200,85200,85200,85200,0
|
|
20230808,172700,22264986000,85200,85200,85200,85200,0
|
|
20230808,172600,22264986000,85200,85200,85200,85200,0
|
|
20230808,172500,22264986000,85200,85200,85200,85200,0
|
|
20230808,172400,22264986000,85200,85200,85200,85200,0
|
|
20230808,172300,22264986000,85200,85200,85200,85200,0
|
|
20230808,172200,22264986000,85200,85200,85200,85200,0
|
|
20230808,172100,22264986000,85200,85200,85200,85200,0
|
|
20230808,172000,22264986000,85200,85200,85200,85200,0
|
|
20230808,171900,22264986000,85200,85200,85200,85200,0
|
|
20230808,171800,22264986000,85200,85200,85200,85200,0
|
|
20230808,171700,22264986000,85200,85200,85200,85200,0
|
|
20230808,171600,22264986000,85200,85200,85200,85200,0
|
|
20230808,171500,22264986000,85200,85200,85200,85200,0
|
|
20230808,171400,22264986000,85200,85200,85200,85200,0
|
|
20230808,171300,22264986000,85200,85200,85200,85200,0
|
|
20230808,171200,22264986000,85200,85200,85200,85200,0
|
|
20230808,171100,22264986000,85200,85200,85200,85200,0
|
|
20230808,171000,22264986000,85200,85200,85200,85200,0
|
|
20230808,170900,22264986000,85200,85200,85200,85200,0
|
|
20230808,170800,22264986000,85200,85200,85200,85200,0
|
|
20230808,170700,22264986000,85200,85200,85200,85200,0
|
|
20230808,170600,22264986000,85200,85200,85200,85200,0
|
|
20230808,170500,22264986000,85200,85200,85200,85200,0
|
|
20230808,170400,22264986000,85200,85200,85200,85200,0
|
|
20230808,170300,22264986000,85200,85200,85200,85200,0
|
|
20230808,170200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,170100,22264986000,85200,85200,85200,85200,0
|
|
20230808,170000,22264986000,85200,85200,85200,85200,0
|
|
20230808,165900,22264986000,85200,85200,85200,85200,0
|
|
20230808,165800,22264986000,85200,85200,85200,85200,0
|
|
20230808,165700,22264986000,85200,85200,85200,85200,0
|
|
20230808,165600,22264986000,85200,85200,85200,85200,0
|
|
20230808,165500,22264986000,85200,85200,85200,85200,0
|
|
20230808,165400,22264986000,85200,85200,85200,85200,0
|
|
20230808,165300,22264986000,85200,85200,85200,85200,0
|
|
20230808,165200,22264986000,85200,85200,85200,85200,0
|
|
20230808,165100,22264986000,85200,85200,85200,85200,0
|
|
20230808,165000,22264986000,85200,85200,85200,85200,0
|
|
20230808,164900,22264986000,85200,85200,85200,85200,0
|
|
20230808,164800,22264986000,85200,85200,85200,85200,0
|
|
20230808,164700,22264986000,85200,85200,85200,85200,0
|
|
20230808,164600,22264986000,85200,85200,85200,85200,0
|
|
20230808,164500,22264986000,85200,85200,85200,85200,0
|
|
20230808,164400,22264986000,85200,85200,85200,85200,0
|
|
20230808,164300,22264986000,85200,85200,85200,85200,0
|
|
20230808,164200,22264986000,85200,85200,85200,85200,0
|
|
20230808,164100,22264986000,85200,85200,85200,85200,0
|
|
20230808,164000,22264986000,85200,85200,85200,85200,0
|
|
20230808,163900,22264986000,85200,85200,85200,85200,0
|
|
20230808,163800,22264986000,85200,85200,85200,85200,0
|
|
20230808,163700,22264986000,85200,85200,85200,85200,0
|
|
20230808,163600,22264986000,85200,85200,85200,85200,0
|
|
20230808,163500,22264986000,85200,85200,85200,85200,0
|
|
20230808,163400,22264986000,85200,85200,85200,85200,0
|
|
20230808,163300,22264986000,85200,85200,85200,85200,0
|
|
20230808,163200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,163100,22264986000,85200,85200,85200,85200,0
|
|
20230808,163000,22264986000,85200,85200,85200,85200,0
|
|
20230808,162900,22264986000,85200,85200,85200,85200,0
|
|
20230808,162800,22264986000,85200,85200,85200,85200,0
|
|
20230808,162700,22264986000,85200,85200,85200,85200,0
|
|
20230808,162600,22264986000,85200,85200,85200,85200,0
|
|
20230808,162500,22264986000,85200,85200,85200,85200,0
|
|
20230808,162400,22264986000,85200,85200,85200,85200,0
|
|
20230808,162300,22264986000,85200,85200,85200,85200,0
|
|
20230808,162200,22264986000,85200,85200,85200,85200,0
|
|
20230808,162100,22264986000,85200,85200,85200,85200,0
|
|
20230808,162000,22264986000,85200,85200,85200,85200,0
|
|
20230808,161900,22264986000,85200,85200,85200,85200,0
|
|
20230808,161800,22264986000,85200,85200,85200,85200,0
|
|
20230808,161700,22264986000,85200,85200,85200,85200,0
|
|
20230808,161600,22264986000,85200,85200,85200,85200,0
|
|
20230808,161500,22264986000,85200,85200,85200,85200,0
|
|
20230808,161400,22264986000,85200,85200,85200,85200,0
|
|
20230808,161300,22264986000,85200,85200,85200,85200,0
|
|
20230808,161200,22264986000,85200,85200,85200,85200,0
|
|
20230808,161100,22264986000,85200,85200,85200,85200,0
|
|
20230808,161000,22264986000,85200,85200,85200,85200,0
|
|
20230808,160900,22264986000,85200,85200,85200,85200,0
|
|
20230808,160800,22264986000,85200,85200,85200,85200,0
|
|
20230808,160700,22264986000,85200,85200,85200,85200,0
|
|
20230808,160600,22264986000,85200,85200,85200,85200,0
|
|
20230808,160500,22264986000,85200,85200,85200,85200,0
|
|
20230808,160400,22264986000,85200,85200,85200,85200,0
|
|
20230808,160300,22264986000,85200,85200,85200,85200,0
|
|
20230808,160200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,160100,22264986000,85200,85200,85200,85200,0
|
|
20230808,160000,22264986000,85200,85200,85200,85200,0
|
|
20230808,155900,22264986000,85200,85200,85200,85200,0
|
|
20230808,155800,22264986000,85200,85200,85200,85200,0
|
|
20230808,155700,22264986000,85200,85200,85200,85200,0
|
|
20230808,155600,22264986000,85200,85200,85200,85200,0
|
|
20230808,155500,22264986000,85200,85200,85200,85200,0
|
|
20230808,155400,22264986000,85200,85200,85200,85200,0
|
|
20230808,155300,22264986000,85200,85200,85200,85200,0
|
|
20230808,155200,22264986000,85200,85200,85200,85200,0
|
|
20230808,155100,22264986000,85200,85200,85200,85200,0
|
|
20230808,155000,22264986000,85200,85200,85200,85200,0
|
|
20230808,154900,22264986000,85200,85200,85200,85200,0
|
|
20230808,154800,22264986000,85200,85200,85200,85200,0
|
|
20230808,154700,22264986000,85200,85200,85200,85200,0
|
|
20230808,154600,22264986000,85200,85200,85200,85200,0
|
|
20230808,154500,22264986000,85200,85200,85200,85200,0
|
|
20230808,154400,22264986000,85200,85200,85200,85200,0
|
|
20230808,154300,22264986000,85200,85200,85200,85200,0
|
|
20230808,154200,22264986000,85200,85200,85200,85200,0
|
|
20230808,154100,22264986000,85200,85200,85200,85200,0
|
|
20230808,154000,22264986000,85200,85200,85200,85200,0
|
|
20230808,153900,22264986000,85200,85200,85200,85200,0
|
|
20230808,153800,22264986000,85200,85200,85200,85200,0
|
|
20230808,153700,22264986000,85200,85200,85200,85200,0
|
|
20230808,153600,22264986000,85200,85200,85200,85200,0
|
|
20230808,153500,22264986000,85200,85200,85200,85200,0
|
|
20230808,153400,22264986000,85200,85200,85200,85200,0
|
|
20230808,153300,22264986000,85200,85200,85200,85200,0
|
|
20230808,153200,22264986000,85200,85200,85200,85200,9940
|
|
20230808,153100,22264986000,85200,85200,85200,85200,0
|
|
20230808,153000,22264986000,85200,85200,85200,85200,9940
|
|
20230808,152900,21418098000,85400,85400,85400,85400,0
|
|
20230808,152800,21418098000,85400,85400,85400,85400,0
|
|
20230808,152700,21418098000,85400,85400,85400,85400,0
|
|
20230808,152600,21418098000,85400,85400,85400,85400,0
|
|
20230808,152500,21418098000,85400,85400,85400,85400,0
|
|
20230808,152400,21418098000,85400,85400,85400,85400,0
|
|
20230808,152300,21418098000,85400,85400,85400,85400,0
|
|
20230808,152200,21418098000,85400,85400,85400,85400,0
|
|
20230808,152100,21418098000,85400,85400,85400,85400,0
|
|
20230808,152000,21418098000,85400,85400,85400,85400,0
|
|
20230808,151900,21418098000,85400,85500,85600,85400,555
|
|
20230808,151800,21370655000,85600,85600,85700,85400,776
|
|
20230808,151700,21304304300,85700,85300,85800,85200,3387
|
|
20230808,151600,21014601600,85300,85300,85600,85200,2324
|
|
20230808,151500,20816260500,85300,85700,85700,85200,882
|
|
20230808,151400,20740957700,85600,85400,85600,85300,1604
|
|
20230808,151300,20603957200,85400,85200,85400,85100,2142
|
|
20230808,151200,20421436100,85100,85100,85200,85100,869
|
|
20230808,151100,20347465000,85200,85300,85300,85100,466
|
|
20230808,151000,20307771500,85300,85200,85300,85200,1777
|
|
20230808,150900,20156368700,85200,85100,85300,85100,2496
|
|
20230808,150800,19943838700,85200,85100,85300,85100,2155
|
|
20230808,150700,19760329900,85100,85200,85300,85100,2284
|
|
20230808,150600,19565818000,85200,85300,85400,85200,1265
|
|
20230808,150500,19457924700,85300,85500,85500,85300,1318
|
|
20230808,150400,19345386300,85500,85500,85500,85400,1226
|
|
20230808,150300,19240588800,85500,85700,85700,85500,1353
|
|
20230808,150200,19124748300,85700,85800,85900,85700,1004
|
|
20230808,150100,19038640900,85900,85800,85900,85700,480
|
|
20230808,150000,18997447800,85800,85500,85800,85400,5276
|
|
20230808,145900,18545774300,85400,85700,85700,85400,2431
|
|
20230808,145800,18337732400,85700,85800,85900,85700,2440
|
|
20230808,145700,18128430700,85800,86000,86000,85800,8906
|
|
20230808,145600,17362975200,86000,86100,86200,86000,545
|
|
20230808,145500,17316051100,86100,86000,86200,86000,935
|
|
20230808,145400,17235549900,86100,86000,86100,86000,829
|
|
20230808,145300,17164233000,86000,86100,86200,86000,1572
|
|
20230808,145200,17028943800,86200,86200,86200,86100,1336
|
|
20230808,145100,16913907000,86200,86100,86200,86000,700
|
|
20230808,145000,16853656400,86100,86100,86200,86000,1463
|
|
20230808,144900,16727717300,86000,86200,86200,86000,2754
|
|
20230808,144800,16490574600,86100,86200,86200,86100,2124
|
|
20230808,144700,16307533200,86300,86300,86300,86200,143
|
|
20230808,144600,16295193700,86300,86300,86300,86200,143
|
|
20230808,144500,16282853100,86200,86300,86300,86200,384
|
|
20230808,144400,16249741700,86300,86300,86300,86200,450
|
|
20230808,144300,16210932000,86300,86200,86300,86200,393
|
|
20230808,144200,16177016500,86200,86200,86300,86100,1054
|
|
20230808,144100,16086136000,86100,86300,86300,86100,4140
|
|
20230808,144000,15729483200,86300,86300,86400,86300,653
|
|
20230808,143900,15673129100,86300,86400,86400,86300,979
|
|
20230808,143800,15588639800,86400,86300,86400,86300,585
|
|
20230808,143700,15538148600,86300,86300,86400,86300,193
|
|
20230808,143600,15521490500,86300,86400,86500,86300,1953
|
|
20230808,143500,15352743000,86400,86500,86500,86400,579
|
|
20230808,143400,15302669200,86500,86500,86600,86500,522
|
|
20230808,143300,15257497500,86500,86500,86600,86500,217
|
|
20230808,143200,15238726800,86500,86500,86500,86500,44
|
|
20230808,143100,15234920800,86600,86600,86600,86500,166
|
|
20230808,143000,15220545600,86600,86500,86600,86500,206
|
|
20230808,142900,15202723500,86500,86500,86600,86500,79
|
|
20230808,142800,15195887800,86500,86500,86500,86500,191
|
|
20230808,142700,15179366300,86500,86500,86500,86500,40
|
|
20230808,142600,15175906300,86500,86600,86700,86500,611
|
|
20230808,142500,15123037000,86600,86500,86600,86500,393
|
|
20230808,142400,15089006000,86500,86600,86600,86500,477
|
|
20230808,142300,15047735000,86600,86600,86600,86500,406
|
|
20230808,142200,15012587500,86600,86500,86700,86500,354
|
|
20230808,142100,14981932300,86600,86600,86700,86500,70
|
|
20230808,142000,14975871600,86700,86600,86700,86600,426
|
|
20230808,141900,14938979600,86600,86500,86600,86500,204
|
|
20230808,141800,14921318600,86600,86600,86700,86500,309
|
|
20230808,141700,14894558800,86600,86600,86600,86500,51
|
|
20230808,141600,14890143900,86600,86600,86600,86500,282
|
|
20230808,141500,14865723300,86500,86500,86600,86500,286
|
|
20230808,141400,14840962000,86600,86500,86600,86500,249
|
|
20230808,141300,14819403900,86500,86600,86600,86500,193
|
|
20230808,141200,14802693800,86600,86500,86600,86400,1074
|
|
20230808,141100,14709802400,86400,86500,86500,86400,487
|
|
20230808,141000,14667725200,86400,86500,86600,86400,1179
|
|
20230808,140900,14565742600,86600,86700,86700,86600,1415
|
|
20230808,140800,14443141100,86700,86800,86800,86700,197
|
|
20230808,140700,14426041800,86800,86900,86900,86800,290
|
|
20230808,140600,14400854600,86900,86800,86900,86800,1008
|
|
20230808,140500,14313358000,86700,86700,86800,86700,68
|
|
20230808,140400,14307461300,86700,86800,86800,86700,23
|
|
20230808,140300,14305467100,86800,86800,86900,86800,269
|
|
20230808,140200,14282117800,86900,87000,87000,86800,743
|
|
20230808,140100,14217545900,87000,87000,87100,87000,85
|
|
20230808,140000,14210150700,87000,87100,87100,87000,30
|
|
20230808,135900,14207538000,87000,87000,87100,87000,158
|
|
20230808,135800,14193791900,87000,87000,87000,87000,12
|
|
20230808,135700,14192747900,87100,87100,87100,87000,462
|
|
20230808,135600,14152507900,87100,87000,87100,87000,520
|
|
20230808,135500,14107264300,86900,86900,86900,86900,11
|
|
20230808,135400,14106308400,87000,86900,87000,86900,55
|
|
20230808,135300,14101528600,87100,86900,87100,86900,297
|
|
20230808,135200,14075684400,86900,86800,87000,86800,1601
|
|
20230808,135100,13936706500,86800,86800,86800,86700,85
|
|
20230808,135000,13929330600,86800,86700,86800,86700,8
|
|
20230808,134900,13928636400,86700,86800,86800,86700,12
|
|
20230808,134800,13927594900,86700,86700,86800,86700,207
|
|
20230808,134700,13909647800,86800,86800,86800,86700,123
|
|
20230808,134600,13898981600,86700,86700,86700,86700,154
|
|
20230808,134500,13885629800,86800,86800,86800,86800,11
|
|
20230808,134400,13884675000,86800,86800,86800,86800,97
|
|
20230808,134300,13876255400,86800,86800,86800,86700,8
|
|
20230808,134200,13875561500,86800,86700,86800,86700,31
|
|
20230808,134100,13872873300,86800,86800,86800,86800,118
|
|
20230808,134000,13862630900,86800,86800,86800,86800,31
|
|
20230808,133900,13859940100,86800,86800,86800,86800,0
|
|
20230808,133800,13859940100,86800,86800,86800,86800,11
|
|
20230808,133700,13858985300,86900,86700,86900,86700,940
|
|
20230808,133600,13777402400,86700,86700,86800,86700,96
|
|
20230808,133500,13769079000,86700,86800,86800,86700,7
|
|
20230808,133400,13768471900,86800,86800,86900,86800,479
|
|
20230808,133300,13726894500,86800,86900,86900,86800,34
|
|
20230808,133200,13723943000,86800,86800,86800,86800,42
|
|
20230808,133100,13720297400,86800,86800,86800,86800,47
|
|
20230808,133000,13716217800,86800,86800,86800,86800,2
|
|
20230808,132900,13716044200,86800,86900,86900,86800,17
|
|
20230808,132800,13714567100,86900,86900,86900,86800,107
|
|
20230808,132700,13705276800,86900,86900,86900,86900,4
|
|
20230808,132600,13704929200,86900,86900,86900,86900,217
|
|
20230808,132500,13686071900,87000,86900,87000,86900,166
|
|
20230808,132400,13671635100,86900,87000,87000,86900,141
|
|
20230808,132300,13659376100,87000,87000,87100,87000,480
|
|
20230808,132200,13617605900,87100,87000,87100,87000,119
|
|
20230808,132100,13607248600,87000,87100,87100,87000,3
|
|
20230808,132000,13606987500,87100,87100,87100,87100,95
|
|
20230808,131900,13598713000,87100,87200,87200,87100,722
|
|
20230808,131800,13535820600,87200,87200,87200,87200,57
|
|
20230808,131700,13530850200,87200,87300,87300,87200,356
|
|
20230808,131600,13499803800,87300,87300,87300,87300,0
|
|
20230808,131500,13499803800,87300,87200,87300,87200,110
|
|
20230808,131400,13490203600,87200,87100,87200,87100,267
|
|
20230808,131300,13466921500,87200,87100,87200,87100,471
|
|
20230808,131200,13425892700,87100,87100,87100,87100,28
|
|
20230808,131100,13423453900,87100,87000,87100,86900,502
|
|
20230808,131000,13379763000,87000,87000,87000,87000,29
|
|
20230808,130900,13377240000,87000,86600,87100,86500,1385
|
|
20230808,130800,13257077700,86600,86700,86700,86600,55
|
|
20230808,130700,13252309600,86700,86700,86700,86600,25
|
|
20230808,130600,13250142300,86700,86600,86700,86600,13
|
|
20230808,130500,13249016100,86700,86700,86700,86700,46
|
|
20230808,130400,13245027900,86700,86800,86800,86200,10094
|
|
20230808,130300,12372919500,86800,86900,86900,86800,130
|
|
20230808,130200,12361635400,86900,86800,86900,86800,24
|
|
20230808,130100,12359552000,86800,86800,86800,86800,31
|
|
20230808,130000,12356861200,86800,86900,86900,86800,209
|
|
20230808,125900,12338714900,86900,86800,86900,86800,213
|
|
20230808,125800,12320215200,86900,86800,86900,86800,512
|
|
20230808,125700,12275748300,86900,86800,86900,86800,304
|
|
20230808,125600,12249345900,86900,86900,86900,86900,2
|
|
20230808,125500,12249172100,86800,86900,86900,86800,42
|
|
20230808,125400,12245526400,86900,86900,86900,86800,60
|
|
20230808,125300,12240313100,87000,87000,87000,87000,102
|
|
20230808,125200,12231439100,87000,87000,87000,87000,0
|
|
20230808,125100,12231439100,87000,87000,87000,87000,58
|
|
20230808,125000,12226393100,87000,87000,87000,87000,9
|
|
20230808,124900,12225610100,87000,87100,87100,87000,52
|
|
20230808,124800,12221085900,87000,87100,87100,87000,32
|
|
20230808,124700,12218298900,87000,86800,87000,86800,518
|
|
20230808,124600,12173291300,86800,86800,86800,86800,120
|
|
20230808,124500,12162875300,86800,86800,86800,86800,30
|
|
20230808,124400,12160271300,86800,86800,86800,86800,7
|
|
20230808,124300,12159663700,86800,86900,86900,86800,6
|
|
20230808,124200,12159142700,86800,86800,86800,86800,98
|
|
20230808,124100,12150636300,86800,86800,86900,86800,90
|
|
20230808,124000,12142824200,86800,86900,86900,86800,42
|
|
20230808,123900,12139177600,86900,87000,87000,86800,122
|
|
20230808,123800,12128580700,87000,87000,87000,87000,114
|
|
20230808,123700,12118662700,87000,87000,87100,87000,119
|
|
20230808,123600,12108303600,87000,86900,87000,86900,755
|
|
20230808,123500,12042689300,86900,86900,86900,86900,39
|
|
20230808,123400,12039300200,86900,86800,86900,86800,104
|
|
20230808,123300,12030270300,86800,86800,86800,86800,0
|
|
20230808,123200,12030270300,86800,86800,86800,86800,7
|
|
20230808,123100,12029662700,86900,86900,86900,86900,5
|
|
20230808,123000,12029228200,86900,86800,86900,86700,1500
|
|
20230808,122900,11899131200,86800,86800,86800,86800,62
|
|
20230808,122800,11893749600,86900,86900,87000,86900,412
|
|
20230808,122700,11857936500,87000,87000,87000,86900,553
|
|
20230808,122600,11809864400,87000,87000,87000,87000,158
|
|
20230808,122500,11796118400,87100,87100,87100,87100,0
|
|
20230808,122400,11796118400,87100,87000,87100,87000,105
|
|
20230808,122300,11786983100,87000,87100,87100,87000,50
|
|
20230808,122200,11782629300,87100,87100,87100,87100,63
|
|
20230808,122100,11777142000,87100,87100,87100,87100,20
|
|
20230808,122000,11775400000,87100,87100,87100,87100,188
|
|
20230808,121900,11759025200,87100,87100,87100,87100,174
|
|
20230808,121800,11743869800,87100,87200,87200,87100,178
|
|
20230808,121700,11728357800,87200,87200,87200,87200,175
|
|
20230808,121600,11713097800,87200,87000,87200,87000,893
|
|
20230808,121500,11635303500,87000,87000,87000,87000,65
|
|
20230808,121400,11629648500,87000,87000,87100,87000,669
|
|
20230808,121300,11571445400,87000,87000,87000,87000,735
|
|
20230808,121200,11507500400,87000,87000,87000,87000,22
|
|
20230808,121100,11505586400,87000,87000,87100,87000,95
|
|
20230808,121000,11497321300,87100,87100,87100,87100,93
|
|
20230808,120900,11489221000,87000,87000,87000,87000,13
|
|
20230808,120800,11488090000,87100,87100,87100,87100,82
|
|
20230808,120700,11480947800,87000,87000,87100,87000,63
|
|
20230808,120600,11475466700,87000,87000,87000,87000,27
|
|
20230808,120500,11473117700,87000,87000,87000,87000,60
|
|
20230808,120400,11467897700,87100,87100,87200,87100,164
|
|
20230808,120300,11453612700,87100,87100,87200,87100,80
|
|
20230808,120200,11446644600,87100,87200,87200,87100,17
|
|
20230808,120100,11445163800,87200,87100,87200,87100,3
|
|
20230808,120000,11444902300,87100,87100,87100,87100,78
|
|
20230808,115900,11438108500,87100,87100,87100,87100,14
|
|
20230808,115800,11436889100,87100,87100,87100,87100,8
|
|
20230808,115700,11436192300,87100,87200,87200,87000,650
|
|
20230808,115600,11379580200,87200,87200,87200,87000,510
|
|
20230808,115500,11335165000,87100,87100,87200,87100,256
|
|
20230808,115400,11312866700,87200,87300,87300,87200,501
|
|
20230808,115300,11269173600,87400,87300,87400,87300,97
|
|
20230808,115200,11260702800,87300,87300,87400,87300,188
|
|
20230808,115100,11244288400,87400,87400,87400,87300,142
|
|
20230808,115000,11231890200,87400,87300,87400,87300,10
|
|
20230808,114900,11231017100,87400,87400,87400,87300,590
|
|
20230808,114800,11179457300,87400,87500,87500,87400,90
|
|
20230808,114700,11171588000,87500,87500,87500,87400,67
|
|
20230808,114600,11165725700,87500,87400,87600,87400,152
|
|
20230808,114500,11152433300,87600,87500,87600,87400,569
|
|
20230808,114400,11102661300,87600,87500,87600,87500,453
|
|
20230808,114300,11063023500,87500,87500,87500,87400,706
|
|
20230808,114200,11001258700,87600,87700,87800,87500,1122
|
|
20230808,114100,10902976300,87700,87500,87800,87500,1355
|
|
20230808,114000,10784195000,87500,87400,87500,87300,449
|
|
20230808,113900,10744944300,87400,87400,87400,87300,417
|
|
20230808,113800,10708524800,87400,87200,87400,87100,800
|
|
20230808,113700,10638710800,87200,87100,87200,87100,41
|
|
20230808,113600,10635136700,87200,87200,87200,87100,131
|
|
20230808,113500,10623723500,87200,87100,87200,87100,130
|
|
20230808,113400,10612387800,87100,87000,87200,87000,397
|
|
20230808,113300,10577813900,87000,86900,87000,86900,29
|
|
20230808,113200,10575291100,87000,87000,87000,87000,8
|
|
20230808,113100,10574595100,87100,86800,87100,86800,558
|
|
20230808,113000,10526095800,86900,86800,86900,86800,95
|
|
20230808,112900,10517843300,86900,86900,87000,86900,141
|
|
20230808,112800,10505590300,86900,87100,87100,86900,27
|
|
20230808,112700,10503241900,87000,87000,87100,86900,184
|
|
20230808,112600,10487234000,87000,87000,87000,86900,188
|
|
20230808,112500,10470893000,87100,87000,87100,87000,262
|
|
20230808,112400,10448075100,87000,87000,87100,87000,145
|
|
20230808,112300,10435449800,87000,86900,87000,86900,65
|
|
20230808,112200,10429795800,86900,86900,86900,86800,654
|
|
20230808,112100,10372963700,86900,86900,86900,86900,16
|
|
20230808,112000,10371573300,86900,86800,86900,86800,9
|
|
20230808,111900,10370791900,86800,86800,86800,86800,90
|
|
20230808,111800,10362979900,86900,87000,87100,86800,868
|
|
20230808,111700,10287502400,86900,86700,87000,86600,3163
|
|
20230808,111600,10013230600,86600,86600,86600,86600,7
|
|
20230808,111500,10012624400,86600,86600,86600,86600,216
|
|
20230808,111400,9993918800,86600,86600,86700,86600,172
|
|
20230808,111300,9979022600,86600,86600,86600,86600,101
|
|
20230808,111200,9970276000,86600,86600,86700,86600,71
|
|
20230808,111100,9964124100,86600,86600,86600,86600,23
|
|
20230808,111000,9962132300,86600,86600,86600,86600,7
|
|
20230808,110900,9961526100,86600,86700,86700,86600,53
|
|
20230808,110800,9956935800,86600,86600,86700,86600,44
|
|
20230808,110700,9953125300,86600,86600,86600,86600,126
|
|
20230808,110600,9942213700,86600,86600,86700,86600,1072
|
|
20230808,110500,9849371800,86600,86600,86700,86600,101
|
|
20230808,110400,9840624200,86700,86700,86700,86600,1902
|
|
20230808,110300,9675730200,86600,86600,86700,86600,207
|
|
20230808,110200,9657795700,86700,86700,86700,86600,212
|
|
20230808,110100,9639422100,86700,86800,86800,86700,328
|
|
20230808,110000,9610978200,86700,86700,86700,86600,469
|
|
20230808,105900,9570327400,86700,86700,86800,86600,445
|
|
20230808,105800,9531749300,86700,86800,86800,86600,776
|
|
20230808,105700,9464472000,86800,86700,86800,86700,69
|
|
20230808,105600,9458489600,86700,86700,86700,86700,41
|
|
20230808,105500,9454934900,86700,86700,86800,86700,10
|
|
20230808,105400,9454067500,86700,86700,86700,86700,555
|
|
20230808,105300,9405949000,86800,86800,86800,86700,414
|
|
20230808,105200,9370020400,86800,86800,86900,86800,208
|
|
20230808,105100,9351965900,86800,86800,86800,86800,122
|
|
20230808,105000,9341376300,86800,86800,86900,86800,65
|
|
20230808,104900,9335733200,86900,86900,86900,86800,389
|
|
20230808,104800,9301934400,86900,86800,86900,86800,455
|
|
20230808,104700,9262395200,86800,86800,86800,86800,34
|
|
20230808,104600,9259444000,86800,86700,86900,86700,204
|
|
20230808,104500,9241736900,86700,86700,86800,86600,522
|
|
20230808,104400,9196484500,86700,86800,86800,86600,353
|
|
20230808,104300,9165868200,86800,86800,86800,86800,102
|
|
20230808,104200,9157014600,86800,86800,86900,86800,333
|
|
20230808,104100,9128103200,86800,86900,86900,86800,138
|
|
20230808,104000,9116113300,86900,86900,87000,86900,77
|
|
20230808,103900,9109421900,86900,86900,86900,86900,95
|
|
20230808,103800,9101166400,86900,86900,86900,86900,408
|
|
20230808,103700,9065711200,86900,86900,86900,86700,923
|
|
20230808,103600,8985567500,86900,87000,87100,86900,867
|
|
20230808,103500,8910164100,87000,87000,87100,87000,276
|
|
20230808,103400,8886150600,87000,87000,87100,87000,129
|
|
20230808,103300,8874927500,87000,86800,87000,86800,707
|
|
20230808,103200,8813532000,87000,86900,87100,86800,997
|
|
20230808,103100,8726962700,86900,86700,86900,86600,133
|
|
20230808,103000,8715431100,86600,86600,86700,86500,183
|
|
20230808,102900,8699583900,86700,86700,86700,86500,512
|
|
20230808,102800,8655257600,86600,86800,86800,86600,646
|
|
20230808,102700,8599277000,86800,87000,87000,86800,1391
|
|
20230808,102600,8478424400,87000,87200,87200,87000,854
|
|
20230808,102500,8404111100,87200,87200,87200,87100,98
|
|
20230808,102400,8395569800,87200,87200,87200,87100,172
|
|
20230808,102300,8380574300,87200,87300,87300,87200,408
|
|
20230808,102200,8344978300,87300,87500,87600,87300,620
|
|
20230808,102100,8290741900,87600,87100,87600,86900,2080
|
|
20230808,102000,8109067000,87000,87100,87100,87000,447
|
|
20230808,101900,8070164300,87100,86900,87100,86900,334
|
|
20230808,101800,8041108300,86700,86900,86900,86700,257
|
|
20230808,101700,8018826100,86700,86800,86900,86700,264
|
|
20230808,101600,7995911800,86700,87000,87100,86700,161
|
|
20230808,101500,7981927600,87100,87000,87200,87000,292
|
|
20230808,101400,7956485600,87000,86600,87000,86600,425
|
|
20230808,101300,7919644200,86700,86700,86700,86600,653
|
|
20230808,101200,7863049900,86700,87000,87100,86700,723
|
|
20230808,101100,7800242400,87000,86900,87000,86900,791
|
|
20230808,101000,7731426100,86800,87000,87000,86800,430
|
|
20230808,100900,7694061100,87000,87000,87100,87000,57
|
|
20230808,100800,7689101900,87000,87200,87200,87000,282
|
|
20230808,100700,7664523300,87200,87200,87200,87000,901
|
|
20230808,100600,7586021300,87100,87200,87200,87100,393
|
|
20230808,100500,7551767400,87100,87200,87200,87100,574
|
|
20230808,100400,7501764600,87000,87100,87300,87000,680
|
|
20230808,100300,7442499500,87000,87000,87100,87000,61
|
|
20230808,100200,7437191200,87000,87100,87200,87000,280
|
|
20230808,100100,7412808700,87100,87200,87300,87100,445
|
|
20230808,100000,7374025400,87200,87400,87400,87200,558
|
|
20230808,095900,7325343900,87400,87100,87400,87100,833
|
|
20230808,095800,7252647500,87200,87200,87200,87100,227
|
|
20230808,095700,7232855600,87200,87000,87200,87000,374
|
|
20230808,095600,7200292100,87000,87100,87100,87000,118
|
|
20230808,095500,7190017600,87100,87200,87200,87000,260
|
|
20230808,095400,7167376800,87200,87400,87500,87200,585
|
|
20230808,095300,7116290300,87500,87300,87500,87300,1517
|
|
20230808,095200,6983616400,87300,87200,87300,87000,698
|
|
20230808,095100,6922727000,87200,87100,87400,87100,1786
|
|
20230808,095000,6766918200,87100,86800,87100,86800,2128
|
|
20230808,094900,6582013300,86800,86700,86800,86600,193
|
|
20230808,094800,6565281700,86700,86700,86800,86600,686
|
|
20230808,094700,6505820400,86700,86700,86800,86700,190
|
|
20230808,094600,6489347300,86700,86700,86700,86700,49
|
|
20230808,094500,6485099000,86700,86700,86800,86600,664
|
|
20230808,094400,6427572900,86700,86400,86800,86400,1291
|
|
20230808,094300,6315825000,86400,86500,86500,86400,1081
|
|
20230808,094200,6222365500,86500,86400,86600,86400,207
|
|
20230808,094100,6204477900,86400,86500,86600,86400,1220
|
|
20230808,094000,6098954800,86500,86400,86600,86400,824
|
|
20230808,093900,6027744500,86400,86500,86500,86400,238
|
|
20230808,093800,6007160000,86400,86500,86600,86400,456
|
|
20230808,093700,5967735200,86600,86400,86600,86400,167
|
|
20230808,093600,5953301500,86300,86600,86600,86300,1396
|
|
20230808,093500,5832747500,86600,86600,86600,86300,400
|
|
20230808,093400,5798147400,86500,86700,86700,86500,383
|
|
20230808,093300,5764999400,86700,86500,86700,86400,802
|
|
20230808,093200,5695552100,86500,86300,86500,86200,2684
|
|
20230808,093100,5464020600,86300,86200,86400,86200,863
|
|
20230808,093000,5389546300,86300,86300,86400,86200,1702
|
|
20230808,092900,5242771000,86300,86300,86400,86300,1568
|
|
20230808,092800,5107429200,86300,86400,86400,86300,232
|
|
20230808,092700,5087388600,86400,86200,86400,86200,820
|
|
20230808,092600,5016663900,86300,86400,86400,86200,3964
|
|
20230808,092500,4674543500,86400,86400,86500,86300,533
|
|
20230808,092400,4628491700,86400,86500,86500,86300,1553
|
|
20230808,092300,4494311000,86500,86600,86700,86400,2065
|
|
20230808,092200,4315708400,86600,86700,86700,86600,649
|
|
20230808,092100,4259497100,86600,86600,86700,86600,701
|
|
20230808,092000,4198780300,86600,86600,86600,86500,971
|
|
20230808,091900,4114707800,86700,86900,87000,86600,1184
|
|
20230808,091800,4011969000,86800,87000,87100,86800,780
|
|
20230808,091700,3944151200,87100,87200,87300,87100,445
|
|
20230808,091600,3905352100,87200,87000,87200,87000,444
|
|
20230808,091500,3866659900,87100,87200,87200,86900,786
|
|
20230808,091400,3798272900,87200,86800,87300,86700,901
|
|
20230808,091300,3719883500,86800,87200,87200,86700,2300
|
|
20230808,091200,3519805200,87300,87100,87300,86900,1411
|
|
20230808,091100,3396800800,87000,86500,87000,86400,2266
|
|
20230808,091000,3200394800,86400,86500,86500,86400,1183
|
|
20230808,090900,3098171900,86400,86700,86700,86400,3748
|
|
20230808,090800,2773737900,86600,86700,86800,86600,1234
|
|
20230808,090700,2666778300,86700,86700,86700,86300,5919
|
|
20230808,090600,2154692300,86600,87400,87400,86500,5608
|
|
20230808,090500,1667504700,87400,87500,87600,87300,817
|
|
20230808,090400,1596100600,87500,87100,87700,87100,1351
|
|
20230808,090300,1478252800,87100,86900,87300,86800,2840
|
|
20230808,090200,1231147700,86900,87600,87800,86700,6155
|
|
20230808,090100,695056900,87600,87900,88000,87300,1093
|
|
20230808,090000,599316700,87900,87400,88300,87400,6610
|