633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,192900,39241885400,89700,89700,89700,89700,0
|
|
20230809,192800,39241885400,89700,89700,89700,89700,0
|
|
20230809,192700,39241885400,89700,89700,89700,89700,0
|
|
20230809,192600,39241885400,89700,89700,89700,89700,0
|
|
20230809,192500,39241885400,89700,89700,89700,89700,0
|
|
20230809,192400,39241885400,89700,89700,89700,89700,0
|
|
20230809,192300,39241885400,89700,89700,89700,89700,0
|
|
20230809,192200,39241885400,89700,89700,89700,89700,0
|
|
20230809,192100,39241885400,89700,89700,89700,89700,0
|
|
20230809,192000,39241885400,89700,89700,89700,89700,0
|
|
20230809,191900,39241885400,89700,89700,89700,89700,0
|
|
20230809,191800,39241885400,89700,89700,89700,89700,0
|
|
20230809,191700,39241885400,89700,89700,89700,89700,0
|
|
20230809,191600,39241885400,89700,89700,89700,89700,0
|
|
20230809,191500,39241885400,89700,89700,89700,89700,0
|
|
20230809,191400,39241885400,89700,89700,89700,89700,0
|
|
20230809,191300,39241885400,89700,89700,89700,89700,0
|
|
20230809,191200,39241885400,89700,89700,89700,89700,0
|
|
20230809,191100,39241885400,89700,89700,89700,89700,0
|
|
20230809,191000,39241885400,89700,89700,89700,89700,0
|
|
20230809,190900,39241885400,89700,89700,89700,89700,0
|
|
20230809,190800,39241885400,89700,89700,89700,89700,0
|
|
20230809,190700,39241885400,89700,89700,89700,89700,0
|
|
20230809,190600,39241885400,89700,89700,89700,89700,0
|
|
20230809,190500,39241885400,89700,89700,89700,89700,0
|
|
20230809,190400,39241885400,89700,89700,89700,89700,0
|
|
20230809,190300,39241885400,89700,89700,89700,89700,0
|
|
20230809,190200,39241885400,89700,89700,89700,89700,0
|
|
20230809,190100,39241885400,89700,89700,89700,89700,0
|
|
20230809,190000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,185900,39241885400,89700,89700,89700,89700,0
|
|
20230809,185800,39241885400,89700,89700,89700,89700,0
|
|
20230809,185700,39241885400,89700,89700,89700,89700,0
|
|
20230809,185600,39241885400,89700,89700,89700,89700,0
|
|
20230809,185500,39241885400,89700,89700,89700,89700,0
|
|
20230809,185400,39241885400,89700,89700,89700,89700,0
|
|
20230809,185300,39241885400,89700,89700,89700,89700,0
|
|
20230809,185200,39241885400,89700,89700,89700,89700,0
|
|
20230809,185100,39241885400,89700,89700,89700,89700,0
|
|
20230809,185000,39241885400,89700,89700,89700,89700,0
|
|
20230809,184900,39241885400,89700,89700,89700,89700,0
|
|
20230809,184800,39241885400,89700,89700,89700,89700,0
|
|
20230809,184700,39241885400,89700,89700,89700,89700,0
|
|
20230809,184600,39241885400,89700,89700,89700,89700,0
|
|
20230809,184500,39241885400,89700,89700,89700,89700,0
|
|
20230809,184400,39241885400,89700,89700,89700,89700,0
|
|
20230809,184300,39241885400,89700,89700,89700,89700,0
|
|
20230809,184200,39241885400,89700,89700,89700,89700,0
|
|
20230809,184100,39241885400,89700,89700,89700,89700,0
|
|
20230809,184000,39241885400,89700,89700,89700,89700,0
|
|
20230809,183900,39241885400,89700,89700,89700,89700,0
|
|
20230809,183800,39241885400,89700,89700,89700,89700,0
|
|
20230809,183700,39241885400,89700,89700,89700,89700,0
|
|
20230809,183600,39241885400,89700,89700,89700,89700,0
|
|
20230809,183500,39241885400,89700,89700,89700,89700,0
|
|
20230809,183400,39241885400,89700,89700,89700,89700,0
|
|
20230809,183300,39241885400,89700,89700,89700,89700,0
|
|
20230809,183200,39241885400,89700,89700,89700,89700,0
|
|
20230809,183100,39241885400,89700,89700,89700,89700,0
|
|
20230809,183000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,182900,39241885400,89700,89700,89700,89700,0
|
|
20230809,182800,39241885400,89700,89700,89700,89700,0
|
|
20230809,182700,39241885400,89700,89700,89700,89700,0
|
|
20230809,182600,39241885400,89700,89700,89700,89700,0
|
|
20230809,182500,39241885400,89700,89700,89700,89700,0
|
|
20230809,182400,39241885400,89700,89700,89700,89700,0
|
|
20230809,182300,39241885400,89700,89700,89700,89700,0
|
|
20230809,182200,39241885400,89700,89700,89700,89700,0
|
|
20230809,182100,39241885400,89700,89700,89700,89700,0
|
|
20230809,182000,39241885400,89700,89700,89700,89700,0
|
|
20230809,181900,39241885400,89700,89700,89700,89700,0
|
|
20230809,181800,39241885400,89700,89700,89700,89700,0
|
|
20230809,181700,39241885400,89700,89700,89700,89700,0
|
|
20230809,181600,39241885400,89700,89700,89700,89700,0
|
|
20230809,181500,39241885400,89700,89700,89700,89700,0
|
|
20230809,181400,39241885400,89700,89700,89700,89700,0
|
|
20230809,181300,39241885400,89700,89700,89700,89700,0
|
|
20230809,181200,39241885400,89700,89700,89700,89700,0
|
|
20230809,181100,39241885400,89700,89700,89700,89700,0
|
|
20230809,181000,39241885400,89700,89700,89700,89700,0
|
|
20230809,180900,39241885400,89700,89700,89700,89700,0
|
|
20230809,180800,39241885400,89700,89700,89700,89700,0
|
|
20230809,180700,39241885400,89700,89700,89700,89700,0
|
|
20230809,180600,39241885400,89700,89700,89700,89700,0
|
|
20230809,180500,39241885400,89700,89700,89700,89700,0
|
|
20230809,180400,39241885400,89700,89700,89700,89700,0
|
|
20230809,180300,39241885400,89700,89700,89700,89700,0
|
|
20230809,180200,39241885400,89700,89700,89700,89700,0
|
|
20230809,180100,39241885400,89700,89700,89700,89700,0
|
|
20230809,180000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,175900,39241885400,89700,89700,89700,89700,0
|
|
20230809,175800,39241885400,89700,89700,89700,89700,0
|
|
20230809,175700,39241885400,89700,89700,89700,89700,0
|
|
20230809,175600,39241885400,89700,89700,89700,89700,0
|
|
20230809,175500,39241885400,89700,89700,89700,89700,0
|
|
20230809,175400,39241885400,89700,89700,89700,89700,0
|
|
20230809,175300,39241885400,89700,89700,89700,89700,0
|
|
20230809,175200,39241885400,89700,89700,89700,89700,0
|
|
20230809,175100,39241885400,89700,89700,89700,89700,0
|
|
20230809,175000,39241885400,89700,89700,89700,89700,0
|
|
20230809,174900,39241885400,89700,89700,89700,89700,0
|
|
20230809,174800,39241885400,89700,89700,89700,89700,0
|
|
20230809,174700,39241885400,89700,89700,89700,89700,0
|
|
20230809,174600,39241885400,89700,89700,89700,89700,0
|
|
20230809,174500,39241885400,89700,89700,89700,89700,0
|
|
20230809,174400,39241885400,89700,89700,89700,89700,0
|
|
20230809,174300,39241885400,89700,89700,89700,89700,0
|
|
20230809,174200,39241885400,89700,89700,89700,89700,0
|
|
20230809,174100,39241885400,89700,89700,89700,89700,0
|
|
20230809,174000,39241885400,89700,89700,89700,89700,0
|
|
20230809,173900,39241885400,89700,89700,89700,89700,0
|
|
20230809,173800,39241885400,89700,89700,89700,89700,0
|
|
20230809,173700,39241885400,89700,89700,89700,89700,0
|
|
20230809,173600,39241885400,89700,89700,89700,89700,0
|
|
20230809,173500,39241885400,89700,89700,89700,89700,0
|
|
20230809,173400,39241885400,89700,89700,89700,89700,0
|
|
20230809,173300,39241885400,89700,89700,89700,89700,0
|
|
20230809,173200,39241885400,89700,89700,89700,89700,0
|
|
20230809,173100,39241885400,89700,89700,89700,89700,0
|
|
20230809,173000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,172900,39241885400,89700,89700,89700,89700,0
|
|
20230809,172800,39241885400,89700,89700,89700,89700,0
|
|
20230809,172700,39241885400,89700,89700,89700,89700,0
|
|
20230809,172600,39241885400,89700,89700,89700,89700,0
|
|
20230809,172500,39241885400,89700,89700,89700,89700,0
|
|
20230809,172400,39241885400,89700,89700,89700,89700,0
|
|
20230809,172300,39241885400,89700,89700,89700,89700,0
|
|
20230809,172200,39241885400,89700,89700,89700,89700,0
|
|
20230809,172100,39241885400,89700,89700,89700,89700,0
|
|
20230809,172000,39241885400,89700,89700,89700,89700,0
|
|
20230809,171900,39241885400,89700,89700,89700,89700,0
|
|
20230809,171800,39241885400,89700,89700,89700,89700,0
|
|
20230809,171700,39241885400,89700,89700,89700,89700,0
|
|
20230809,171600,39241885400,89700,89700,89700,89700,0
|
|
20230809,171500,39241885400,89700,89700,89700,89700,0
|
|
20230809,171400,39241885400,89700,89700,89700,89700,0
|
|
20230809,171300,39241885400,89700,89700,89700,89700,0
|
|
20230809,171200,39241885400,89700,89700,89700,89700,0
|
|
20230809,171100,39241885400,89700,89700,89700,89700,0
|
|
20230809,171000,39241885400,89700,89700,89700,89700,0
|
|
20230809,170900,39241885400,89700,89700,89700,89700,0
|
|
20230809,170800,39241885400,89700,89700,89700,89700,0
|
|
20230809,170700,39241885400,89700,89700,89700,89700,0
|
|
20230809,170600,39241885400,89700,89700,89700,89700,0
|
|
20230809,170500,39241885400,89700,89700,89700,89700,0
|
|
20230809,170400,39241885400,89700,89700,89700,89700,0
|
|
20230809,170300,39241885400,89700,89700,89700,89700,0
|
|
20230809,170200,39241885400,89700,89700,89700,89700,0
|
|
20230809,170100,39241885400,89700,89700,89700,89700,0
|
|
20230809,170000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,165900,39241885400,89700,89700,89700,89700,0
|
|
20230809,165800,39241885400,89700,89700,89700,89700,0
|
|
20230809,165700,39241885400,89700,89700,89700,89700,0
|
|
20230809,165600,39241885400,89700,89700,89700,89700,0
|
|
20230809,165500,39241885400,89700,89700,89700,89700,0
|
|
20230809,165400,39241885400,89700,89700,89700,89700,0
|
|
20230809,165300,39241885400,89700,89700,89700,89700,0
|
|
20230809,165200,39241885400,89700,89700,89700,89700,0
|
|
20230809,165100,39241885400,89700,89700,89700,89700,0
|
|
20230809,165000,39241885400,89700,89700,89700,89700,0
|
|
20230809,164900,39241885400,89700,89700,89700,89700,0
|
|
20230809,164800,39241885400,89700,89700,89700,89700,0
|
|
20230809,164700,39241885400,89700,89700,89700,89700,0
|
|
20230809,164600,39241885400,89700,89700,89700,89700,0
|
|
20230809,164500,39241885400,89700,89700,89700,89700,0
|
|
20230809,164400,39241885400,89700,89700,89700,89700,0
|
|
20230809,164300,39241885400,89700,89700,89700,89700,0
|
|
20230809,164200,39241885400,89700,89700,89700,89700,0
|
|
20230809,164100,39241885400,89700,89700,89700,89700,0
|
|
20230809,164000,39241885400,89700,89700,89700,89700,0
|
|
20230809,163900,39241885400,89700,89700,89700,89700,0
|
|
20230809,163800,39241885400,89700,89700,89700,89700,0
|
|
20230809,163700,39241885400,89700,89700,89700,89700,0
|
|
20230809,163600,39241885400,89700,89700,89700,89700,0
|
|
20230809,163500,39241885400,89700,89700,89700,89700,0
|
|
20230809,163400,39241885400,89700,89700,89700,89700,0
|
|
20230809,163300,39241885400,89700,89700,89700,89700,0
|
|
20230809,163200,39241885400,89700,89700,89700,89700,0
|
|
20230809,163100,39241885400,89700,89700,89700,89700,0
|
|
20230809,163000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,162900,39241885400,89700,89700,89700,89700,0
|
|
20230809,162800,39241885400,89700,89700,89700,89700,0
|
|
20230809,162700,39241885400,89700,89700,89700,89700,0
|
|
20230809,162600,39241885400,89700,89700,89700,89700,0
|
|
20230809,162500,39241885400,89700,89700,89700,89700,0
|
|
20230809,162400,39241885400,89700,89700,89700,89700,0
|
|
20230809,162300,39241885400,89700,89700,89700,89700,0
|
|
20230809,162200,39241885400,89700,89700,89700,89700,0
|
|
20230809,162100,39241885400,89700,89700,89700,89700,0
|
|
20230809,162000,39241885400,89700,89700,89700,89700,0
|
|
20230809,161900,39241885400,89700,89700,89700,89700,0
|
|
20230809,161800,39241885400,89700,89700,89700,89700,0
|
|
20230809,161700,39241885400,89700,89700,89700,89700,0
|
|
20230809,161600,39241885400,89700,89700,89700,89700,0
|
|
20230809,161500,39241885400,89700,89700,89700,89700,0
|
|
20230809,161400,39241885400,89700,89700,89700,89700,0
|
|
20230809,161300,39241885400,89700,89700,89700,89700,0
|
|
20230809,161200,39241885400,89700,89700,89700,89700,0
|
|
20230809,161100,39241885400,89700,89700,89700,89700,0
|
|
20230809,161000,39241885400,89700,89700,89700,89700,0
|
|
20230809,160900,39241885400,89700,89700,89700,89700,0
|
|
20230809,160800,39241885400,89700,89700,89700,89700,0
|
|
20230809,160700,39241885400,89700,89700,89700,89700,0
|
|
20230809,160600,39241885400,89700,89700,89700,89700,0
|
|
20230809,160500,39241885400,89700,89700,89700,89700,0
|
|
20230809,160400,39241885400,89700,89700,89700,89700,0
|
|
20230809,160300,39241885400,89700,89700,89700,89700,0
|
|
20230809,160200,39241885400,89700,89700,89700,89700,0
|
|
20230809,160100,39241885400,89700,89700,89700,89700,0
|
|
20230809,160000,39241885400,89700,89700,89700,89700,10807
|
|
20230809,155900,39241885400,89700,89700,89700,89700,0
|
|
20230809,155800,39241885400,89700,89700,89700,89700,0
|
|
20230809,155700,39241885400,89700,89700,89700,89700,0
|
|
20230809,155600,39241885400,89700,89700,89700,89700,0
|
|
20230809,155500,39241885400,89700,89700,89700,89700,0
|
|
20230809,155400,39241885400,89700,89700,89700,89700,0
|
|
20230809,155300,39241885400,89700,89700,89700,89700,0
|
|
20230809,155200,39241885400,89700,89700,89700,89700,0
|
|
20230809,155100,39241885400,89700,89700,89700,89700,0
|
|
20230809,155000,39241885400,89700,89700,89700,89700,0
|
|
20230809,154900,39241885400,89700,89700,89700,89700,0
|
|
20230809,154800,39241885400,89700,89700,89700,89700,0
|
|
20230809,154700,39241885400,89700,89700,89700,89700,0
|
|
20230809,154600,39241885400,89700,89700,89700,89700,0
|
|
20230809,154500,39241885400,89700,89700,89700,89700,0
|
|
20230809,154400,39241885400,89700,89700,89700,89700,0
|
|
20230809,154300,39241885400,89700,89700,89700,89700,0
|
|
20230809,154200,39241885400,89700,89700,89700,89700,0
|
|
20230809,154100,39241885400,89700,89700,89700,89700,0
|
|
20230809,154000,39241885400,89700,89700,89700,89700,0
|
|
20230809,153900,39241885400,89700,89700,89700,89700,0
|
|
20230809,153800,39241885400,89700,89700,89700,89700,0
|
|
20230809,153700,39241885400,89700,89700,89700,89700,0
|
|
20230809,153600,39241885400,89700,89700,89700,89700,0
|
|
20230809,153500,39241885400,89700,89700,89700,89700,0
|
|
20230809,153400,39241885400,89700,89700,89700,89700,0
|
|
20230809,153300,39241885400,89700,89700,89700,89700,0
|
|
20230809,153200,39241885400,89700,89700,89700,89700,0
|
|
20230809,153100,39241885400,89700,89700,89700,89700,0
|
|
20230809,153000,39241885400,89700,89700,89700,89700,21614
|
|
20230809,152900,38272497500,89800,89800,89800,89800,0
|
|
20230809,152800,38272497500,89800,89800,89800,89800,0
|
|
20230809,152700,38272497500,89800,89800,89800,89800,0
|
|
20230809,152600,38272497500,89800,89800,89800,89800,0
|
|
20230809,152500,38272497500,89800,89800,89800,89800,0
|
|
20230809,152400,38272497500,89800,89800,89800,89800,0
|
|
20230809,152300,38272497500,89800,89800,89800,89800,0
|
|
20230809,152200,38272497500,89800,89800,89800,89800,0
|
|
20230809,152100,38272497500,89800,89800,89800,89800,0
|
|
20230809,152000,38272497500,89800,89800,89800,89800,0
|
|
20230809,151900,38272497500,89800,89800,89800,89700,2928
|
|
20230809,151800,38009584800,89800,89800,89800,89700,1014
|
|
20230809,151700,37918617900,89700,89700,89800,89700,948
|
|
20230809,151600,37833515900,89800,89700,89800,89600,3705
|
|
20230809,151500,37500980600,89700,89800,89800,89700,864
|
|
20230809,151400,37423456300,89700,89700,89800,89500,4265
|
|
20230809,151300,37041092300,89800,89800,89800,89700,479
|
|
20230809,151200,36998122400,89800,89700,89800,89700,1049
|
|
20230809,151100,36903958000,89700,89800,89800,89700,234
|
|
20230809,151000,36882950800,89700,89700,89800,89700,1036
|
|
20230809,150900,36789931100,89700,89800,89800,89700,1456
|
|
20230809,150800,36659194300,89700,89700,89800,89700,719
|
|
20230809,150700,36594698400,89700,89700,89700,89600,710
|
|
20230809,150600,36531012100,89700,89700,89700,89600,776
|
|
20230809,150500,36461419000,89600,89700,89700,89600,1231
|
|
20230809,150400,36351108000,89700,89500,89700,89500,2346
|
|
20230809,150300,36140829800,89500,89600,89700,89500,2368
|
|
20230809,150200,35928766700,89600,89700,89700,89600,373
|
|
20230809,150100,35895322500,89700,89600,89700,89600,253
|
|
20230809,150000,35872647200,89600,89600,89700,89600,1687
|
|
20230809,145900,35721467300,89700,89800,89800,89600,1670
|
|
20230809,145800,35571742800,89700,89700,89800,89700,460
|
|
20230809,145700,35530476800,89700,89700,89800,89700,650
|
|
20230809,145600,35472170500,89700,89700,89800,89700,873
|
|
20230809,145500,35393853400,89700,89800,89800,89700,2966
|
|
20230809,145400,35127791300,89700,89900,89900,89700,2309
|
|
20230809,145300,34920508400,89900,89900,89900,89800,1173
|
|
20230809,145200,34815063200,89900,89900,89900,89800,610
|
|
20230809,145100,34760235800,89800,90000,90000,89800,3192
|
|
20230809,145000,34473267100,89900,89900,90000,89900,1066
|
|
20230809,144900,34377340600,89900,89900,90000,89900,1693
|
|
20230809,144800,34224993200,90000,90000,90000,89900,457
|
|
20230809,144700,34183872400,90000,90000,90000,89900,338
|
|
20230809,144600,34153464400,89900,89900,90000,89900,589
|
|
20230809,144500,34100504100,89900,89900,90000,89900,2197
|
|
20230809,144400,33902992000,89900,89900,90000,89900,461
|
|
20230809,144300,33861546300,90000,90000,90000,89900,538
|
|
20230809,144200,33813159500,89900,90000,90000,89900,1364
|
|
20230809,144100,33690445800,90000,89900,90000,89900,1375
|
|
20230809,144000,33566812000,89900,90000,90000,89900,716
|
|
20230809,143900,33502420300,89900,89700,90000,89700,10311
|
|
20230809,143800,32576195700,89700,89700,89700,89600,818
|
|
20230809,143700,32502839500,89700,89600,89700,89600,2710
|
|
20230809,143600,32259788900,89600,89600,89700,89500,334
|
|
20230809,143500,32229862200,89600,89600,89700,89600,523
|
|
20230809,143400,32182997200,89600,89600,89700,89600,631
|
|
20230809,143300,32126448600,89600,89600,89700,89600,385
|
|
20230809,143200,32091941600,89600,89600,89700,89600,681
|
|
20230809,143100,32030922900,89700,89600,89700,89500,429
|
|
20230809,143000,31992472400,89700,89800,89800,89500,1618
|
|
20230809,142900,31847359200,89800,89800,89800,89700,256
|
|
20230809,142800,31824384700,89800,89700,89800,89700,556
|
|
20230809,142700,31774474100,89700,89800,89800,89700,256
|
|
20230809,142600,31751498200,89800,89600,89800,89600,782
|
|
20230809,142500,31681337100,89700,89700,89700,89600,146
|
|
20230809,142400,31668249700,89600,89500,89600,89500,597
|
|
20230809,142300,31614766700,89500,89600,89600,89500,202
|
|
20230809,142200,31596686000,89500,89600,89600,89500,99
|
|
20230809,142100,31587824500,89600,89500,89600,89500,206
|
|
20230809,142000,31569384200,89500,89600,89600,89500,193
|
|
20230809,141900,31552105800,89600,89600,89600,89500,95
|
|
20230809,141800,31543596300,89600,89600,89600,89500,267
|
|
20230809,141700,31519697500,89500,89600,89700,89500,752
|
|
20230809,141600,31452340900,89600,89700,89700,89600,359
|
|
20230809,141500,31420163400,89600,89500,89600,89500,1371
|
|
20230809,141400,31297354900,89400,89400,89500,89300,252
|
|
20230809,141300,31274826900,89400,89500,89500,89300,233
|
|
20230809,141200,31253997800,89500,89400,89500,89300,616
|
|
20230809,141100,31198970200,89500,89500,89600,89500,783
|
|
20230809,141000,31128890500,89600,89600,89600,89500,468
|
|
20230809,140900,31086962800,89600,89500,89600,89500,174
|
|
20230809,140800,31071379400,89600,89300,89600,89300,571
|
|
20230809,140700,31020326300,89300,89500,89600,89100,790
|
|
20230809,140600,30949779700,89500,89500,89600,89500,66
|
|
20230809,140500,30943870600,89500,89500,89600,89400,357
|
|
20230809,140400,30911919100,89500,89300,89500,89300,328
|
|
20230809,140300,30882600300,89400,89300,89400,89300,186
|
|
20230809,140200,30865975400,89300,89300,89300,89200,1537
|
|
20230809,140100,30728868700,89200,89200,89300,89200,308
|
|
20230809,140000,30701377500,89300,89400,89400,89300,971
|
|
20230809,135900,30614663300,89300,89300,89400,89300,287
|
|
20230809,135800,30589031400,89300,89300,89400,89300,271
|
|
20230809,135700,30564828500,89300,89300,89400,89300,169
|
|
20230809,135600,30549734100,89300,89500,89500,89300,718
|
|
20230809,135500,30485548200,89500,89600,89600,89400,705
|
|
20230809,135400,30422449200,89600,89400,89600,89300,395
|
|
20230809,135300,30387125300,89500,89600,89600,89400,516
|
|
20230809,135200,30340941500,89500,89600,89600,89500,610
|
|
20230809,135100,30286291800,89700,89600,89700,89600,266
|
|
20230809,135000,30262451700,89600,89700,89800,89600,521
|
|
20230809,134900,30215720100,89700,89800,89900,89700,506
|
|
20230809,134800,30170284900,89800,89900,89900,89800,565
|
|
20230809,134700,30119494600,89900,89800,89900,89800,141
|
|
20230809,134600,30106822500,89800,89900,89900,89800,316
|
|
20230809,134500,30078436400,89900,90000,90000,89800,194
|
|
20230809,134400,30061006700,89900,89900,90000,89800,554
|
|
20230809,134300,30011217700,89900,89900,90000,89900,305
|
|
20230809,134200,29983797000,89900,89900,90000,89800,982
|
|
20230809,134100,29895514400,89900,90000,90000,89900,1637
|
|
20230809,134000,29748316200,90000,90000,90000,89900,623
|
|
20230809,133900,29692264400,90000,89900,90000,89900,1214
|
|
20230809,133800,29583115200,89900,90000,90000,89900,190
|
|
20230809,133700,29566026300,90000,89900,90000,89800,1237
|
|
20230809,133600,29454822200,89900,89900,89900,89800,245
|
|
20230809,133500,29432806800,89900,89900,89900,89800,375
|
|
20230809,133400,29399101200,89900,89900,90000,89900,1157
|
|
20230809,133300,29295067200,89900,89800,90000,89800,5489
|
|
20230809,133200,28801588700,89800,89800,89900,89700,639
|
|
20230809,133100,28744205000,89800,89800,89900,89700,1127
|
|
20230809,133000,28643042400,89800,89800,89900,89800,1529
|
|
20230809,132900,28505681500,89800,89600,89900,89600,5489
|
|
20230809,132800,28013048900,89700,89500,89700,89500,668
|
|
20230809,132700,27953199900,89500,89600,89600,89500,206
|
|
20230809,132600,27934754400,89600,89500,89600,89500,412
|
|
20230809,132500,27897850900,89600,89500,89600,89500,193
|
|
20230809,132400,27880570000,89600,89600,89600,89600,329
|
|
20230809,132300,27851091600,89600,89600,89700,89500,824
|
|
20230809,132200,27777219200,89600,89700,89700,89600,1055
|
|
20230809,132100,27682666900,89700,89600,89700,89600,362
|
|
20230809,132000,27650228600,89600,89600,89700,89500,521
|
|
20230809,131900,27603543200,89500,89600,89600,89500,1426
|
|
20230809,131800,27475850600,89600,89600,89600,89500,871
|
|
20230809,131700,27397845000,89600,89700,89700,89600,687
|
|
20230809,131600,27336259300,89700,89400,89700,89400,9383
|
|
20230809,131500,26496268800,89300,89300,89400,89300,139
|
|
20230809,131400,26483855000,89300,89400,89400,89300,175
|
|
20230809,131300,26468210400,89400,89300,89400,89300,262
|
|
20230809,131200,26444792600,89400,89300,89400,89300,233
|
|
20230809,131100,26423980800,89300,89400,89400,89300,224
|
|
20230809,131000,26403964000,89400,89300,89400,89300,244
|
|
20230809,130900,26382173400,89200,89400,89400,89200,666
|
|
20230809,130800,26322706200,89400,89400,89400,89400,630
|
|
20230809,130700,26266384200,89400,89400,89500,89400,1085
|
|
20230809,130600,26169383000,89400,89400,89500,89400,47
|
|
20230809,130500,26165180400,89400,89500,89500,89400,371
|
|
20230809,130400,26132001200,89400,89200,89500,89200,5550
|
|
20230809,130300,25636161500,89200,89100,89200,89100,825
|
|
20230809,130200,25562597400,89100,89200,89200,89100,822
|
|
20230809,130100,25489279200,89200,89200,89300,89200,68
|
|
20230809,130000,25483212600,89200,89300,89300,89200,1641
|
|
20230809,125900,25336823800,89200,89300,89300,89200,275
|
|
20230809,125800,25312269300,89300,89200,89300,89200,68
|
|
20230809,125700,25306201200,89200,89200,89300,89200,123
|
|
20230809,125600,25295221300,89300,89300,89300,89200,52
|
|
20230809,125500,25290577800,89200,89300,89300,89200,194
|
|
20230809,125400,25273271300,89200,89200,89300,89200,329
|
|
20230809,125300,25243920700,89200,89200,89200,89200,144
|
|
20230809,125200,25231075900,89300,89200,89300,89200,163
|
|
20230809,125100,25216520200,89300,89200,89300,89200,158
|
|
20230809,125000,25202421000,89200,89300,89300,89200,33
|
|
20230809,124900,25199476300,89200,89200,89300,89100,205
|
|
20230809,124800,25181200200,89200,89200,89300,89200,314
|
|
20230809,124700,25153190900,89200,89200,89300,89200,190
|
|
20230809,124600,25136240800,89200,89200,89300,89200,323
|
|
20230809,124500,25107427000,89200,89300,89300,89200,72
|
|
20230809,124400,25101003800,89300,89200,89300,89200,155
|
|
20230809,124300,25087169900,89200,89200,89200,89200,334
|
|
20230809,124200,25057377100,89100,88900,89100,88900,1308
|
|
20230809,124100,24940933200,89000,88900,89000,88900,363
|
|
20230809,124000,24908662100,88900,89000,89000,88900,387
|
|
20230809,123900,24874254700,88900,88900,89000,88900,145
|
|
20230809,123800,24861364100,88900,88900,88900,88900,337
|
|
20230809,123700,24831404800,88900,88900,88900,88900,95
|
|
20230809,123600,24822959300,88900,89000,89000,88900,1088
|
|
20230809,123500,24726214800,88900,89000,89000,88900,28
|
|
20230809,123400,24723723500,89000,89000,89000,88900,78
|
|
20230809,123300,24716788000,89000,89000,89100,89000,1055
|
|
20230809,123200,24622890700,89000,89000,89100,89000,28
|
|
20230809,123100,24620398300,89000,89100,89100,89000,283
|
|
20230809,123000,24595196400,89100,89000,89100,89000,62
|
|
20230809,122900,24589675700,89000,89000,89100,89000,201
|
|
20230809,122800,24571786600,89000,89000,89100,89000,116
|
|
20230809,122700,24561461600,89000,89100,89100,89000,304
|
|
20230809,122600,24534399700,89100,89100,89200,89100,1127
|
|
20230809,122500,24433979400,89100,89100,89200,89100,129
|
|
20230809,122400,24422479300,89100,89200,89300,89100,148
|
|
20230809,122300,24409277400,89200,89400,89400,89200,383
|
|
20230809,122200,24375079100,89400,89300,89400,89300,158
|
|
20230809,122100,24360964000,89400,89300,89400,89200,751
|
|
20230809,122000,24293939100,89300,89300,89300,89300,389
|
|
20230809,121900,24259201400,89300,89300,89400,89300,119
|
|
20230809,121800,24248574500,89300,89400,89500,89300,1547
|
|
20230809,121700,24110307300,89400,89500,89500,89400,852
|
|
20230809,121600,24034123000,89400,89400,89500,89400,864
|
|
20230809,121500,23956876700,89500,89400,89500,89400,528
|
|
20230809,121400,23909662100,89400,89500,89500,89400,287
|
|
20230809,121300,23884003000,89400,89400,89500,89400,180
|
|
20230809,121200,23867897900,89400,89400,89500,89300,1141
|
|
20230809,121100,23765882400,89400,89400,89500,89400,808
|
|
20230809,121000,23693645200,89400,89400,89500,89400,381
|
|
20230809,120900,23659582400,89400,89400,89400,89300,2398
|
|
20230809,120800,23445214600,89400,89400,89400,89300,975
|
|
20230809,120700,23358092200,89400,89400,89400,89300,432
|
|
20230809,120600,23319491100,89400,89300,89400,89300,280
|
|
20230809,120500,23294459800,89400,89300,89400,89300,257
|
|
20230809,120400,23271494300,89300,89300,89400,89200,685
|
|
20230809,120300,23210322800,89300,89300,89400,89200,1706
|
|
20230809,120200,23057955000,89300,89200,89300,89200,210
|
|
20230809,120100,23039203000,89200,89200,89300,89200,2161
|
|
20230809,120000,22846438600,89200,89100,89200,89100,58
|
|
20230809,115900,22841268700,89100,89100,89200,89100,363
|
|
20230809,115800,22808924500,89100,89200,89200,89100,932
|
|
20230809,115700,22725821000,89100,89100,89200,89100,180
|
|
20230809,115600,22709780500,89100,89100,89200,89100,43
|
|
20230809,115500,22705946800,89100,89100,89200,89100,105
|
|
20230809,115400,22696590300,89100,89100,89200,89100,297
|
|
20230809,115300,22670110300,89100,89200,89200,89100,327
|
|
20230809,115200,22640959200,89200,88900,89200,88900,3402
|
|
20230809,115100,22337940000,89000,89000,89100,89000,273
|
|
20230809,115000,22313642800,89000,89000,89100,89000,106
|
|
20230809,114900,22304207600,89100,89200,89200,89100,219
|
|
20230809,114800,22284694200,89200,89100,89200,89100,171
|
|
20230809,114700,22269441800,89200,89200,89200,89100,72
|
|
20230809,114600,22263022400,89200,89100,89200,89100,18
|
|
20230809,114500,22261418400,89100,89100,89200,89100,198
|
|
20230809,114400,22243761900,89100,89200,89300,89100,581
|
|
20230809,114300,22191938300,89300,89300,89300,89200,181
|
|
20230809,114200,22175782900,89300,89300,89300,89200,1609
|
|
20230809,114100,22032128100,89200,89300,89300,89200,300
|
|
20230809,114000,22005338900,89300,89200,89300,89200,820
|
|
20230809,113900,21932132600,89300,89200,89300,89200,2100
|
|
20230809,113800,21744767700,89200,89100,89200,89100,279
|
|
20230809,113700,21719898500,89200,89100,89200,89100,195
|
|
20230809,113600,21702518900,89200,89100,89200,89100,544
|
|
20230809,113500,21654047500,89200,89100,89200,89000,189
|
|
20230809,113400,21637206600,89100,89100,89200,89000,496
|
|
20230809,113300,21593024000,89100,88900,89100,88900,2950
|
|
20230809,113200,21330367800,88900,89000,89000,88900,505
|
|
20230809,113100,21285471200,89000,89000,89000,88900,39
|
|
20230809,113000,21282001700,89000,89000,89000,88900,64
|
|
20230809,112900,21276307700,89000,89000,89000,89000,549
|
|
20230809,112800,21227446700,89100,89000,89100,89000,515
|
|
20230809,112700,21181610600,89000,89000,89100,88900,2249
|
|
20230809,112600,20981407900,89000,88900,89000,88900,372
|
|
20230809,112500,20948304400,88900,88900,89000,88900,462
|
|
20230809,112400,20907229400,88900,88800,89000,88800,1090
|
|
20230809,112300,20810331800,88900,88900,89000,88900,688
|
|
20230809,112200,20749130000,88900,89000,89000,88900,537
|
|
20230809,112100,20701346500,88900,88900,89000,88900,266
|
|
20230809,112000,20677686200,88900,88900,89000,88900,228
|
|
20230809,111900,20657416900,88900,88900,88900,88800,662
|
|
20230809,111800,20598597800,88900,88900,89000,88800,1020
|
|
20230809,111700,20507919800,88900,88900,89000,88800,913
|
|
20230809,111600,20426753500,89000,88700,89000,88500,1563
|
|
20230809,111500,20287919100,88700,88500,88700,88400,745
|
|
20230809,111400,20221951700,88400,88500,88500,88400,69
|
|
20230809,111300,20215851500,88500,88300,88500,88300,230
|
|
20230809,111200,20195529900,88300,88500,88500,88300,385
|
|
20230809,111100,20161510600,88200,88400,88400,88200,277
|
|
20230809,111000,20137052400,88400,88400,88500,88300,55
|
|
20230809,110900,20132192200,88400,88400,88500,88400,249
|
|
20230809,110800,20110180500,88500,88400,88500,88300,346
|
|
20230809,110700,20079616700,88400,88400,88500,88300,514
|
|
20230809,110600,20034172400,88500,88500,88500,88400,983
|
|
20230809,110500,19947203300,88400,88500,88500,88400,757
|
|
20230809,110400,19880280300,88400,88400,88500,88400,303
|
|
20230809,110300,19853488900,88500,88400,88500,88400,465
|
|
20230809,110200,19812382600,88400,88400,88600,88400,676
|
|
20230809,110100,19752593500,88500,88500,88500,88300,1068
|
|
20230809,110000,19658207600,88500,88600,88600,88500,1206
|
|
20230809,105900,19551473600,88600,88600,88700,88600,394
|
|
20230809,105800,19516547500,88700,88800,88900,88600,361
|
|
20230809,105700,19484538600,88900,88800,88900,88700,736
|
|
20230809,105600,19419178400,88800,88800,89000,88800,247
|
|
20230809,105500,19397219700,88800,88700,88900,88700,373
|
|
20230809,105400,19364079600,88700,88700,88700,88600,378
|
|
20230809,105300,19330552000,88700,88700,88800,88500,1168
|
|
20230809,105200,19226966000,88800,88900,88900,88700,404
|
|
20230809,105100,19191071600,89000,88900,89000,88900,572
|
|
20230809,105000,19140219900,88900,88900,88900,88900,145
|
|
20230809,104900,19127329400,89000,89000,89000,88900,243
|
|
20230809,104800,19105726300,89000,89000,89000,88800,1139
|
|
20230809,104700,19004365100,88900,88900,88900,88700,855
|
|
20230809,104600,18928428000,89000,89000,89000,88900,490
|
|
20230809,104500,18884818100,89000,89200,89200,89000,610
|
|
20230809,104400,18830448000,89200,89100,89300,89000,4191
|
|
20230809,104300,18456735900,89100,88600,89100,88600,3218
|
|
20230809,104200,18170451200,88700,88800,88800,88600,515
|
|
20230809,104100,18124774800,88800,88800,88900,88800,370
|
|
20230809,104000,18091908800,88900,88900,89000,88900,426
|
|
20230809,103900,18054035600,89000,89000,89100,88900,925
|
|
20230809,103800,17971724500,89000,88900,89000,88900,530
|
|
20230809,103700,17924557900,88900,89000,89100,88800,405
|
|
20230809,103600,17888549700,89100,88800,89200,88800,2273
|
|
20230809,103500,17686222900,88900,88800,88900,88700,694
|
|
20230809,103400,17624584100,88800,88800,88900,88800,392
|
|
20230809,103300,17589774000,88900,88900,89000,88900,498
|
|
20230809,103200,17545492700,89000,89000,89000,88900,1595
|
|
20230809,103100,17403685300,89000,88900,89000,88900,1062
|
|
20230809,103000,17309174800,88900,89100,89100,88700,2612
|
|
20230809,102900,17076610500,89100,88800,89100,88800,3496
|
|
20230809,102800,16765699200,88800,88900,88900,88800,554
|
|
20230809,102700,16716482500,88900,88900,89000,88900,2778
|
|
20230809,102600,16469449000,88900,88600,89000,88600,10020
|
|
20230809,102500,15579348200,88600,88400,88600,88400,1844
|
|
20230809,102400,15416107000,88400,88400,88400,88200,1082
|
|
20230809,102300,15320486300,88400,88400,88500,88400,130
|
|
20230809,102200,15308991800,88400,88500,88500,88400,235
|
|
20230809,102100,15288198400,88400,88500,88500,88400,355
|
|
20230809,102000,15256814900,88400,88400,88400,88300,210
|
|
20230809,101900,15238252900,88400,88200,88500,88200,1079
|
|
20230809,101800,15142889400,88300,88400,88400,88000,1347
|
|
20230809,101700,15024036000,88500,88500,88500,88400,1198
|
|
20230809,101600,14918014200,88500,88600,88600,88500,1112
|
|
20230809,101500,14819564900,88600,88700,88700,88500,928
|
|
20230809,101400,14737341600,88600,88500,88700,88500,4145
|
|
20230809,101300,14370125900,88500,88200,88500,88200,1639
|
|
20230809,101200,14225359900,88200,88200,88200,88100,424
|
|
20230809,101100,14187995200,88200,88200,88200,88100,160
|
|
20230809,101000,14173884100,88200,88100,88200,88100,1071
|
|
20230809,100900,14079452300,88100,87900,88100,87800,1210
|
|
20230809,100800,13973006400,87900,88000,88000,87900,274
|
|
20230809,100700,13948915400,88100,88200,88300,87900,619
|
|
20230809,100600,13894420900,88200,88200,88300,88200,416
|
|
20230809,100500,13857706700,88300,88300,88300,88200,671
|
|
20230809,100400,13798519100,88200,88200,88200,88200,181
|
|
20230809,100300,13782554900,88200,88200,88300,88200,518
|
|
20230809,100200,13736867200,88200,88200,88300,88200,228
|
|
20230809,100100,13716736300,88200,88200,88300,88200,436
|
|
20230809,100000,13678252100,88200,88500,88600,88200,1725
|
|
20230809,095900,13525745500,88500,88500,88600,88400,1448
|
|
20230809,095800,13397605300,88400,88600,88600,88400,1304
|
|
20230809,095700,13282183200,88600,88500,88700,88100,10243
|
|
20230809,095600,12375209000,88500,88100,88500,88000,6644
|
|
20230809,095500,11788524600,88100,88000,88100,88000,418
|
|
20230809,095400,11751732100,88100,88100,88200,88000,601
|
|
20230809,095300,11698825300,88100,88000,88200,88000,563
|
|
20230809,095200,11649217700,88000,87800,88000,87800,1755
|
|
20230809,095100,11495026700,87800,87800,87900,87800,660
|
|
20230809,095000,11437019400,87800,87500,88000,87500,2606
|
|
20230809,094900,11208492300,87500,87600,87600,87500,366
|
|
20230809,094800,11176447200,87600,87600,87700,87500,410
|
|
20230809,094700,11140533400,87600,87600,87700,87600,1391
|
|
20230809,094600,11018670900,87700,87700,87700,87600,148
|
|
20230809,094500,11005691900,87700,87700,87700,87600,268
|
|
20230809,094400,10982207100,87600,87800,87800,87600,767
|
|
20230809,094300,10914960100,87700,87700,87800,87700,685
|
|
20230809,094200,10854865200,87700,87800,87900,87700,651
|
|
20230809,094100,10797707400,87900,87900,88100,87800,1009
|
|
20230809,094000,10709021400,88000,88000,88100,87900,1135
|
|
20230809,093900,10609123800,88000,87900,88100,87800,1342
|
|
20230809,093800,10491089500,87900,88400,88500,87800,3868
|
|
20230809,093700,10149940900,88500,88500,88600,88400,2992
|
|
20230809,093600,9885124900,88500,88500,88500,88300,1968
|
|
20230809,093500,9711060100,88400,88600,88600,88300,3591
|
|
20230809,093400,9393339700,88600,88200,88600,88100,9396
|
|
20230809,093300,8562953800,88200,87700,88200,87700,6941
|
|
20230809,093200,7952312800,87700,87800,87900,87600,1174
|
|
20230809,093100,7849181600,87900,87600,88000,87600,2362
|
|
20230809,093000,7641624700,87600,87400,87600,87300,1572
|
|
20230809,092900,7504035000,87500,87600,87600,87200,1478
|
|
20230809,092800,7374817800,87600,87800,87800,87500,833
|
|
20230809,092700,7301847700,87800,88000,88000,87700,1248
|
|
20230809,092600,7192206900,87900,87600,88000,87500,4240
|
|
20230809,092500,6819908800,87700,87400,87700,87400,1225
|
|
20230809,092400,6712666200,87500,87300,87500,87300,454
|
|
20230809,092300,6672989400,87300,87300,87600,87200,1349
|
|
20230809,092200,6555168400,87300,87600,87800,87100,2351
|
|
20230809,092100,6349496700,87800,88000,88000,87500,6269
|
|
20230809,092000,5799075900,87900,87700,88000,87600,9714
|
|
20230809,091900,4946167500,87700,87200,87700,87100,6959
|
|
20230809,091800,4337471500,87100,87200,87300,87000,1007
|
|
20230809,091700,4249686700,87100,86900,87100,86700,4204
|
|
20230809,091600,3884467900,86800,87000,87000,86700,1922
|
|
20230809,091500,3717457300,87000,87200,87300,86800,2711
|
|
20230809,091400,3481388900,87100,87000,87100,86700,1858
|
|
20230809,091300,3319911200,87000,87100,87200,87000,1130
|
|
20230809,091200,3221543400,87100,87100,87300,87000,2011
|
|
20230809,091100,3046269700,87100,86900,87300,86900,5788
|
|
20230809,091000,2541713800,86500,86400,86900,86000,5176
|
|
20230809,090900,2093184300,86400,86300,86400,86000,622
|
|
20230809,090800,2039555700,86300,86400,86600,86300,1038
|
|
20230809,090700,1949774700,86400,86700,86700,86300,836
|
|
20230809,090600,1877550300,86700,86500,86900,86300,3455
|
|
20230809,090500,1578016800,86500,86400,86500,86000,3850
|
|
20230809,090400,1245794900,86400,86400,86500,86300,3252
|
|
20230809,090300,964849700,86300,86100,86400,86000,2286
|
|
20230809,090200,767760500,86100,86200,86200,85900,2765
|
|
20230809,090100,529709500,86200,85900,86400,85900,2831
|
|
20230809,090000,285817300,85900,85000,86000,85000,3326
|