656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,195300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,195200,6660018300,83400,83400,83400,83400,0
|
|
20230807,195100,6660018300,83400,83400,83400,83400,0
|
|
20230807,195000,6660018300,83400,83400,83400,83400,0
|
|
20230807,194900,6660018300,83400,83400,83400,83400,0
|
|
20230807,194800,6660018300,83400,83400,83400,83400,0
|
|
20230807,194700,6660018300,83400,83400,83400,83400,0
|
|
20230807,194600,6660018300,83400,83400,83400,83400,0
|
|
20230807,194500,6660018300,83400,83400,83400,83400,0
|
|
20230807,194400,6660018300,83400,83400,83400,83400,0
|
|
20230807,194300,6660018300,83400,83400,83400,83400,0
|
|
20230807,194200,6660018300,83400,83400,83400,83400,0
|
|
20230807,194100,6660018300,83400,83400,83400,83400,0
|
|
20230807,194000,6660018300,83400,83400,83400,83400,0
|
|
20230807,193900,6660018300,83400,83400,83400,83400,0
|
|
20230807,193800,6660018300,83400,83400,83400,83400,0
|
|
20230807,193700,6660018300,83400,83400,83400,83400,0
|
|
20230807,193600,6660018300,83400,83400,83400,83400,0
|
|
20230807,193500,6660018300,83400,83400,83400,83400,0
|
|
20230807,193400,6660018300,83400,83400,83400,83400,0
|
|
20230807,193300,6660018300,83400,83400,83400,83400,0
|
|
20230807,193200,6660018300,83400,83400,83400,83400,0
|
|
20230807,193100,6660018300,83400,83400,83400,83400,0
|
|
20230807,193000,6660018300,83400,83400,83400,83400,0
|
|
20230807,192900,6660018300,83400,83400,83400,83400,0
|
|
20230807,192800,6660018300,83400,83400,83400,83400,0
|
|
20230807,192700,6660018300,83400,83400,83400,83400,0
|
|
20230807,192600,6660018300,83400,83400,83400,83400,0
|
|
20230807,192500,6660018300,83400,83400,83400,83400,0
|
|
20230807,192400,6660018300,83400,83400,83400,83400,0
|
|
20230807,192300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,192200,6660018300,83400,83400,83400,83400,0
|
|
20230807,192100,6660018300,83400,83400,83400,83400,0
|
|
20230807,192000,6660018300,83400,83400,83400,83400,0
|
|
20230807,191900,6660018300,83400,83400,83400,83400,0
|
|
20230807,191800,6660018300,83400,83400,83400,83400,0
|
|
20230807,191700,6660018300,83400,83400,83400,83400,0
|
|
20230807,191600,6660018300,83400,83400,83400,83400,0
|
|
20230807,191500,6660018300,83400,83400,83400,83400,0
|
|
20230807,191400,6660018300,83400,83400,83400,83400,0
|
|
20230807,191300,6660018300,83400,83400,83400,83400,0
|
|
20230807,191200,6660018300,83400,83400,83400,83400,0
|
|
20230807,191100,6660018300,83400,83400,83400,83400,0
|
|
20230807,191000,6660018300,83400,83400,83400,83400,0
|
|
20230807,190900,6660018300,83400,83400,83400,83400,0
|
|
20230807,190800,6660018300,83400,83400,83400,83400,0
|
|
20230807,190700,6660018300,83400,83400,83400,83400,0
|
|
20230807,190600,6660018300,83400,83400,83400,83400,0
|
|
20230807,190500,6660018300,83400,83400,83400,83400,0
|
|
20230807,190400,6660018300,83400,83400,83400,83400,0
|
|
20230807,190300,6660018300,83400,83400,83400,83400,0
|
|
20230807,190200,6660018300,83400,83400,83400,83400,0
|
|
20230807,190100,6660018300,83400,83400,83400,83400,0
|
|
20230807,190000,6660018300,83400,83400,83400,83400,0
|
|
20230807,185900,6660018300,83400,83400,83400,83400,0
|
|
20230807,185800,6660018300,83400,83400,83400,83400,0
|
|
20230807,185700,6660018300,83400,83400,83400,83400,0
|
|
20230807,185600,6660018300,83400,83400,83400,83400,0
|
|
20230807,185500,6660018300,83400,83400,83400,83400,0
|
|
20230807,185400,6660018300,83400,83400,83400,83400,0
|
|
20230807,185300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,185200,6660018300,83400,83400,83400,83400,0
|
|
20230807,185100,6660018300,83400,83400,83400,83400,0
|
|
20230807,185000,6660018300,83400,83400,83400,83400,0
|
|
20230807,184900,6660018300,83400,83400,83400,83400,0
|
|
20230807,184800,6660018300,83400,83400,83400,83400,0
|
|
20230807,184700,6660018300,83400,83400,83400,83400,0
|
|
20230807,184600,6660018300,83400,83400,83400,83400,0
|
|
20230807,184500,6660018300,83400,83400,83400,83400,0
|
|
20230807,184400,6660018300,83400,83400,83400,83400,0
|
|
20230807,184300,6660018300,83400,83400,83400,83400,0
|
|
20230807,184200,6660018300,83400,83400,83400,83400,0
|
|
20230807,184100,6660018300,83400,83400,83400,83400,0
|
|
20230807,184000,6660018300,83400,83400,83400,83400,0
|
|
20230807,183900,6660018300,83400,83400,83400,83400,0
|
|
20230807,183800,6660018300,83400,83400,83400,83400,0
|
|
20230807,183700,6660018300,83400,83400,83400,83400,0
|
|
20230807,183600,6660018300,83400,83400,83400,83400,0
|
|
20230807,183500,6660018300,83400,83400,83400,83400,0
|
|
20230807,183400,6660018300,83400,83400,83400,83400,0
|
|
20230807,183300,6660018300,83400,83400,83400,83400,0
|
|
20230807,183200,6660018300,83400,83400,83400,83400,0
|
|
20230807,183100,6660018300,83400,83400,83400,83400,0
|
|
20230807,183000,6660018300,83400,83400,83400,83400,0
|
|
20230807,182900,6660018300,83400,83400,83400,83400,0
|
|
20230807,182800,6660018300,83400,83400,83400,83400,0
|
|
20230807,182700,6660018300,83400,83400,83400,83400,0
|
|
20230807,182600,6660018300,83400,83400,83400,83400,0
|
|
20230807,182500,6660018300,83400,83400,83400,83400,0
|
|
20230807,182400,6660018300,83400,83400,83400,83400,0
|
|
20230807,182300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,182200,6660018300,83400,83400,83400,83400,0
|
|
20230807,182100,6660018300,83400,83400,83400,83400,0
|
|
20230807,182000,6660018300,83400,83400,83400,83400,0
|
|
20230807,181900,6660018300,83400,83400,83400,83400,0
|
|
20230807,181800,6660018300,83400,83400,83400,83400,0
|
|
20230807,181700,6660018300,83400,83400,83400,83400,0
|
|
20230807,181600,6660018300,83400,83400,83400,83400,0
|
|
20230807,181500,6660018300,83400,83400,83400,83400,0
|
|
20230807,181400,6660018300,83400,83400,83400,83400,0
|
|
20230807,181300,6660018300,83400,83400,83400,83400,0
|
|
20230807,181200,6660018300,83400,83400,83400,83400,0
|
|
20230807,181100,6660018300,83400,83400,83400,83400,0
|
|
20230807,181000,6660018300,83400,83400,83400,83400,0
|
|
20230807,180900,6660018300,83400,83400,83400,83400,0
|
|
20230807,180800,6660018300,83400,83400,83400,83400,0
|
|
20230807,180700,6660018300,83400,83400,83400,83400,0
|
|
20230807,180600,6660018300,83400,83400,83400,83400,0
|
|
20230807,180500,6660018300,83400,83400,83400,83400,0
|
|
20230807,180400,6660018300,83400,83400,83400,83400,0
|
|
20230807,180300,6660018300,83400,83400,83400,83400,0
|
|
20230807,180200,6660018300,83400,83400,83400,83400,0
|
|
20230807,180100,6660018300,83400,83400,83400,83400,0
|
|
20230807,180000,6660018300,83400,83400,83400,83400,0
|
|
20230807,175900,6660018300,83400,83400,83400,83400,0
|
|
20230807,175800,6660018300,83400,83400,83400,83400,0
|
|
20230807,175700,6660018300,83400,83400,83400,83400,0
|
|
20230807,175600,6660018300,83400,83400,83400,83400,0
|
|
20230807,175500,6660018300,83400,83400,83400,83400,0
|
|
20230807,175400,6660018300,83400,83400,83400,83400,0
|
|
20230807,175300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,175200,6660018300,83400,83400,83400,83400,0
|
|
20230807,175100,6660018300,83400,83400,83400,83400,0
|
|
20230807,175000,6660018300,83400,83400,83400,83400,0
|
|
20230807,174900,6660018300,83400,83400,83400,83400,0
|
|
20230807,174800,6660018300,83400,83400,83400,83400,0
|
|
20230807,174700,6660018300,83400,83400,83400,83400,0
|
|
20230807,174600,6660018300,83400,83400,83400,83400,0
|
|
20230807,174500,6660018300,83400,83400,83400,83400,0
|
|
20230807,174400,6660018300,83400,83400,83400,83400,0
|
|
20230807,174300,6660018300,83400,83400,83400,83400,0
|
|
20230807,174200,6660018300,83400,83400,83400,83400,0
|
|
20230807,174100,6660018300,83400,83400,83400,83400,0
|
|
20230807,174000,6660018300,83400,83400,83400,83400,0
|
|
20230807,173900,6660018300,83400,83400,83400,83400,0
|
|
20230807,173800,6660018300,83400,83400,83400,83400,0
|
|
20230807,173700,6660018300,83400,83400,83400,83400,0
|
|
20230807,173600,6660018300,83400,83400,83400,83400,0
|
|
20230807,173500,6660018300,83400,83400,83400,83400,0
|
|
20230807,173400,6660018300,83400,83400,83400,83400,0
|
|
20230807,173300,6660018300,83400,83400,83400,83400,0
|
|
20230807,173200,6660018300,83400,83400,83400,83400,0
|
|
20230807,173100,6660018300,83400,83400,83400,83400,0
|
|
20230807,173000,6660018300,83400,83400,83400,83400,0
|
|
20230807,172900,6660018300,83400,83400,83400,83400,0
|
|
20230807,172800,6660018300,83400,83400,83400,83400,0
|
|
20230807,172700,6660018300,83400,83400,83400,83400,0
|
|
20230807,172600,6660018300,83400,83400,83400,83400,0
|
|
20230807,172500,6660018300,83400,83400,83400,83400,0
|
|
20230807,172400,6660018300,83400,83400,83400,83400,0
|
|
20230807,172300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,172200,6660018300,83400,83400,83400,83400,0
|
|
20230807,172100,6660018300,83400,83400,83400,83400,0
|
|
20230807,172000,6660018300,83400,83400,83400,83400,0
|
|
20230807,171900,6660018300,83400,83400,83400,83400,0
|
|
20230807,171800,6660018300,83400,83400,83400,83400,0
|
|
20230807,171700,6660018300,83400,83400,83400,83400,0
|
|
20230807,171600,6660018300,83400,83400,83400,83400,0
|
|
20230807,171500,6660018300,83400,83400,83400,83400,0
|
|
20230807,171400,6660018300,83400,83400,83400,83400,0
|
|
20230807,171300,6660018300,83400,83400,83400,83400,0
|
|
20230807,171200,6660018300,83400,83400,83400,83400,0
|
|
20230807,171100,6660018300,83400,83400,83400,83400,0
|
|
20230807,171000,6660018300,83400,83400,83400,83400,0
|
|
20230807,170900,6660018300,83400,83400,83400,83400,0
|
|
20230807,170800,6660018300,83400,83400,83400,83400,0
|
|
20230807,170700,6660018300,83400,83400,83400,83400,0
|
|
20230807,170600,6660018300,83400,83400,83400,83400,0
|
|
20230807,170500,6660018300,83400,83400,83400,83400,0
|
|
20230807,170400,6660018300,83400,83400,83400,83400,0
|
|
20230807,170300,6660018300,83400,83400,83400,83400,0
|
|
20230807,170200,6660018300,83400,83400,83400,83400,0
|
|
20230807,170100,6660018300,83400,83400,83400,83400,0
|
|
20230807,170000,6660018300,83400,83400,83400,83400,0
|
|
20230807,165900,6660018300,83400,83400,83400,83400,0
|
|
20230807,165800,6660018300,83400,83400,83400,83400,0
|
|
20230807,165700,6660018300,83400,83400,83400,83400,0
|
|
20230807,165600,6660018300,83400,83400,83400,83400,0
|
|
20230807,165500,6660018300,83400,83400,83400,83400,0
|
|
20230807,165400,6660018300,83400,83400,83400,83400,0
|
|
20230807,165300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,165200,6660018300,83400,83400,83400,83400,0
|
|
20230807,165100,6660018300,83400,83400,83400,83400,0
|
|
20230807,165000,6660018300,83400,83400,83400,83400,0
|
|
20230807,164900,6660018300,83400,83400,83400,83400,0
|
|
20230807,164800,6660018300,83400,83400,83400,83400,0
|
|
20230807,164700,6660018300,83400,83400,83400,83400,0
|
|
20230807,164600,6660018300,83400,83400,83400,83400,0
|
|
20230807,164500,6660018300,83400,83400,83400,83400,0
|
|
20230807,164400,6660018300,83400,83400,83400,83400,0
|
|
20230807,164300,6660018300,83400,83400,83400,83400,0
|
|
20230807,164200,6660018300,83400,83400,83400,83400,0
|
|
20230807,164100,6660018300,83400,83400,83400,83400,0
|
|
20230807,164000,6660018300,83400,83400,83400,83400,0
|
|
20230807,163900,6660018300,83400,83400,83400,83400,0
|
|
20230807,163800,6660018300,83400,83400,83400,83400,0
|
|
20230807,163700,6660018300,83400,83400,83400,83400,0
|
|
20230807,163600,6660018300,83400,83400,83400,83400,0
|
|
20230807,163500,6660018300,83400,83400,83400,83400,0
|
|
20230807,163400,6660018300,83400,83400,83400,83400,0
|
|
20230807,163300,6660018300,83400,83400,83400,83400,0
|
|
20230807,163200,6660018300,83400,83400,83400,83400,0
|
|
20230807,163100,6660018300,83400,83400,83400,83400,0
|
|
20230807,163000,6660018300,83400,83400,83400,83400,0
|
|
20230807,162900,6660018300,83400,83400,83400,83400,0
|
|
20230807,162800,6660018300,83400,83400,83400,83400,0
|
|
20230807,162700,6660018300,83400,83400,83400,83400,0
|
|
20230807,162600,6660018300,83400,83400,83400,83400,0
|
|
20230807,162500,6660018300,83400,83400,83400,83400,0
|
|
20230807,162400,6660018300,83400,83400,83400,83400,0
|
|
20230807,162300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,162200,6660018300,83400,83400,83400,83400,0
|
|
20230807,162100,6660018300,83400,83400,83400,83400,0
|
|
20230807,162000,6660018300,83400,83400,83400,83400,0
|
|
20230807,161900,6660018300,83400,83400,83400,83400,0
|
|
20230807,161800,6660018300,83400,83400,83400,83400,0
|
|
20230807,161700,6660018300,83400,83400,83400,83400,0
|
|
20230807,161600,6660018300,83400,83400,83400,83400,0
|
|
20230807,161500,6660018300,83400,83400,83400,83400,0
|
|
20230807,161400,6660018300,83400,83400,83400,83400,0
|
|
20230807,161300,6660018300,83400,83400,83400,83400,0
|
|
20230807,161200,6660018300,83400,83400,83400,83400,0
|
|
20230807,161100,6660018300,83400,83400,83400,83400,0
|
|
20230807,161000,6660018300,83400,83400,83400,83400,0
|
|
20230807,160900,6660018300,83400,83400,83400,83400,0
|
|
20230807,160800,6660018300,83400,83400,83400,83400,0
|
|
20230807,160700,6660018300,83400,83400,83400,83400,0
|
|
20230807,160600,6660018300,83400,83400,83400,83400,0
|
|
20230807,160500,6660018300,83400,83400,83400,83400,0
|
|
20230807,160400,6660018300,83400,83400,83400,83400,0
|
|
20230807,160300,6660018300,83400,83400,83400,83400,0
|
|
20230807,160200,6660018300,83400,83400,83400,83400,0
|
|
20230807,160100,6660018300,83400,83400,83400,83400,0
|
|
20230807,160000,6660018300,83400,83400,83400,83400,0
|
|
20230807,155900,6660018300,83400,83400,83400,83400,0
|
|
20230807,155800,6660018300,83400,83400,83400,83400,0
|
|
20230807,155700,6660018300,83400,83400,83400,83400,0
|
|
20230807,155600,6660018300,83400,83400,83400,83400,0
|
|
20230807,155500,6660018300,83400,83400,83400,83400,0
|
|
20230807,155400,6660018300,83400,83400,83400,83400,0
|
|
20230807,155300,6660018300,83400,83400,83400,83400,1739
|
|
20230807,155200,6660018300,83400,83400,83400,83400,0
|
|
20230807,155100,6660018300,83400,83400,83400,83400,0
|
|
20230807,155000,6660018300,83400,83400,83400,83400,0
|
|
20230807,154900,6660018300,83400,83400,83400,83400,0
|
|
20230807,154800,6660018300,83400,83400,83400,83400,0
|
|
20230807,154700,6660018300,83400,83400,83400,83400,0
|
|
20230807,154600,6660018300,83400,83400,83400,83400,0
|
|
20230807,154500,6660018300,83400,83400,83400,83400,0
|
|
20230807,154400,6660018300,83400,83400,83400,83400,0
|
|
20230807,154300,6660018300,83400,83400,83400,83400,0
|
|
20230807,154200,6660018300,83400,83400,83400,83400,0
|
|
20230807,154100,6660018300,83400,83400,83400,83400,0
|
|
20230807,154000,6660018300,83400,83400,83400,83400,0
|
|
20230807,153900,6660018300,83400,83400,83400,83400,0
|
|
20230807,153800,6660018300,83400,83400,83400,83400,0
|
|
20230807,153700,6660018300,83400,83400,83400,83400,0
|
|
20230807,153600,6660018300,83400,83400,83400,83400,0
|
|
20230807,153500,6660018300,83400,83400,83400,83400,0
|
|
20230807,153400,6660018300,83400,83400,83400,83400,0
|
|
20230807,153300,6660018300,83400,83400,83400,83400,0
|
|
20230807,153200,6660018300,83400,83400,83400,83400,0
|
|
20230807,153100,6660018300,83400,83400,83400,83400,0
|
|
20230807,153000,6660018300,83400,83400,83400,83400,1739
|
|
20230807,152900,6514985700,83400,83400,83400,83400,0
|
|
20230807,152800,6514985700,83400,83400,83400,83400,0
|
|
20230807,152700,6514985700,83400,83400,83400,83400,0
|
|
20230807,152600,6514985700,83400,83400,83400,83400,0
|
|
20230807,152500,6514985700,83400,83400,83400,83400,0
|
|
20230807,152400,6514985700,83400,83400,83400,83400,0
|
|
20230807,152300,6514985700,83400,83400,83400,83400,0
|
|
20230807,152200,6514985700,83400,83400,83400,83400,0
|
|
20230807,152100,6514985700,83400,83400,83400,83400,0
|
|
20230807,152000,6514985700,83400,83400,83400,83400,0
|
|
20230807,151900,6514985700,83400,83500,83500,83400,672
|
|
20230807,151800,6458934500,83500,83300,83500,83300,28
|
|
20230807,151700,6456598700,83500,83300,83500,83200,144
|
|
20230807,151600,6444597000,83200,83200,83500,83200,274
|
|
20230807,151500,6421786400,83200,83200,83200,83200,492
|
|
20230807,151400,6380852000,83200,83200,83300,83200,131
|
|
20230807,151300,6369952300,83200,83300,83300,83200,116
|
|
20230807,151200,6360294600,83200,83300,83300,83200,61
|
|
20230807,151100,6355213400,83300,83200,83300,83200,242
|
|
20230807,151000,6335073200,83100,83200,83200,83100,119
|
|
20230807,150900,6325181800,83200,83200,83200,83200,368
|
|
20230807,150800,6294564200,83200,83200,83300,83200,158
|
|
20230807,150700,6281417600,83300,83300,83300,83300,22
|
|
20230807,150600,6279585000,83300,83300,83300,83300,70
|
|
20230807,150500,6273754000,83300,83400,83400,83300,571
|
|
20230807,150400,6226187500,83400,83300,83400,83300,93
|
|
20230807,150300,6218434500,83300,83400,83400,83300,83
|
|
20230807,150200,6211514400,83400,83500,83500,83400,14
|
|
20230807,150100,6210346700,83400,83400,83400,83400,19
|
|
20230807,150000,6208762100,83400,83400,83400,83400,28
|
|
20230807,145900,6206426900,83300,83400,83400,83300,54
|
|
20230807,145800,6201928500,83400,83400,83400,83300,101
|
|
20230807,145700,6193510100,83300,83300,83400,83300,14
|
|
20230807,145600,6192343800,83300,83500,83500,83300,28
|
|
20230807,145500,6190007600,83500,83500,83500,83400,160
|
|
20230807,145400,6176653600,83600,83600,83600,83600,1
|
|
20230807,145300,6176570000,83600,83600,83600,83600,101
|
|
20230807,145200,6168126400,83600,83600,83600,83500,298
|
|
20230807,145100,6143215600,83600,83600,83600,83600,17
|
|
20230807,145000,6141794400,83600,83600,83600,83500,17
|
|
20230807,144900,6140373800,83600,83600,83600,83600,3
|
|
20230807,144800,6140123000,83600,83600,83600,83600,96
|
|
20230807,144700,6132097400,83600,83600,83600,83500,30
|
|
20230807,144600,6129589600,83500,83400,83500,83400,52
|
|
20230807,144500,6125248600,83400,83300,83400,83300,200
|
|
20230807,144400,6108570100,83300,83400,83400,83300,24
|
|
20230807,144300,6106569100,83200,83300,83300,83200,120
|
|
20230807,144200,6096584500,83300,83300,83300,83300,28
|
|
20230807,144100,6094252100,83300,83400,83400,83300,23
|
|
20230807,144000,6092336000,83200,83200,83200,83200,0
|
|
20230807,143900,6092336000,83200,83200,83200,83200,0
|
|
20230807,143800,6092336000,83200,83200,83200,83200,32
|
|
20230807,143700,6089673600,83200,83200,83200,83200,3
|
|
20230807,143600,6089424000,83100,83500,83600,83100,1983
|
|
20230807,143500,5924423700,83600,83800,83800,83400,586
|
|
20230807,143400,5875478900,83800,83700,83800,83700,2
|
|
20230807,143300,5875311400,83700,83700,83700,83700,0
|
|
20230807,143200,5875311400,83700,83800,83800,83700,8
|
|
20230807,143100,5874641100,83800,83800,83800,83800,340
|
|
20230807,143000,5846149100,83900,83800,83900,83800,32
|
|
20230807,142900,5843466400,83800,83800,83800,83800,0
|
|
20230807,142800,5843466400,83800,83800,83800,83800,7
|
|
20230807,142700,5842879800,83900,83900,83900,83900,17
|
|
20230807,142600,5841453500,83900,83900,83900,83900,6
|
|
20230807,142500,5840950100,83800,83600,83800,83600,356
|
|
20230807,142400,5811146000,83600,83600,83600,83600,2
|
|
20230807,142300,5810978800,83600,83600,83600,83600,14
|
|
20230807,142200,5809808400,83500,83500,83500,83500,1
|
|
20230807,142100,5809724900,83500,83500,83500,83500,31
|
|
20230807,142000,5807136400,83500,83500,83500,83500,110
|
|
20230807,141900,5797951400,83500,83500,83500,83500,15
|
|
20230807,141800,5796698900,83500,83700,83700,83500,408
|
|
20230807,141700,5762567800,83800,83700,83800,83700,59
|
|
20230807,141600,5757629200,83700,83700,83700,83700,48
|
|
20230807,141500,5753611600,83800,83800,83800,83800,14
|
|
20230807,141400,5752438400,83800,83700,83800,83700,56
|
|
20230807,141300,5747749100,83700,83700,83700,83700,21
|
|
20230807,141200,5745991400,83700,83700,83700,83700,0
|
|
20230807,141100,5745991400,83700,83700,83700,83700,87
|
|
20230807,141000,5738709500,83700,83700,83800,83700,123
|
|
20230807,140900,5728404400,83700,83700,83700,83700,21
|
|
20230807,140800,5726646700,83600,83700,83700,83600,119
|
|
20230807,140700,5716698200,83600,83700,83700,83600,4
|
|
20230807,140600,5716363700,83700,83600,83700,83600,30
|
|
20230807,140500,5713855200,83500,83400,83500,83400,534
|
|
20230807,140400,5669288700,83300,83200,83300,83200,100
|
|
20230807,140300,5660963100,83200,83200,83200,83200,14
|
|
20230807,140200,5659798300,83100,83100,83100,83100,0
|
|
20230807,140100,5659798300,83100,83300,83300,83100,27
|
|
20230807,140000,5657554400,83300,83100,83300,83100,89
|
|
20230807,135900,5650155500,83200,83200,83200,83200,25
|
|
20230807,135800,5648075500,83100,83100,83100,83100,9
|
|
20230807,135700,5647327600,83100,83200,83200,83100,148
|
|
20230807,135600,5635028400,83100,83100,83100,83100,10
|
|
20230807,135500,5634197400,83100,83200,83200,83100,214
|
|
20230807,135400,5616412300,83200,83200,83200,83200,4
|
|
20230807,135300,5616079500,83200,83400,83400,83200,31
|
|
20230807,135200,5613500100,83200,83200,83200,83200,322
|
|
20230807,135100,5586709700,83200,83300,83300,83200,17
|
|
20230807,135000,5585293800,83400,83200,83400,83200,54
|
|
20230807,134900,5580799000,83200,83200,83200,83200,56
|
|
20230807,134800,5576139800,83200,83200,83200,83200,44
|
|
20230807,134700,5572479000,83200,83200,83200,83200,15
|
|
20230807,134600,5571231000,83200,83200,83200,83200,106
|
|
20230807,134500,5562411800,83200,83200,83200,83200,46
|
|
20230807,134400,5558584600,83200,83300,83300,83200,838
|
|
20230807,134300,5488860400,83300,83300,83300,83300,50
|
|
20230807,134200,5484695400,83300,83300,83300,83300,70
|
|
20230807,134100,5478864400,83300,83300,83300,83200,303
|
|
20230807,134000,5453625800,83300,83500,83500,83300,363
|
|
20230807,133900,5423350500,83500,83500,83600,83500,205
|
|
20230807,133800,5406232700,83500,83500,83600,83500,22
|
|
20230807,133700,5404395300,83500,83600,83600,83500,90
|
|
20230807,133600,5396880100,83600,83600,83600,83500,154
|
|
20230807,133500,5384015700,83600,83700,83700,83600,38
|
|
20230807,133400,5380836200,83700,83700,83800,83700,183
|
|
20230807,133300,5365519000,83800,83700,83800,83700,4
|
|
20230807,133200,5365184000,83800,83800,83800,83800,13
|
|
20230807,133100,5364094600,83800,83700,83800,83700,52
|
|
20230807,133000,5359741200,83600,83700,83700,83600,19
|
|
20230807,132900,5358151900,83600,83600,83600,83600,50
|
|
20230807,132800,5353971900,83700,83700,83700,83700,55
|
|
20230807,132700,5349368400,83800,83800,83800,83800,1
|
|
20230807,132600,5349284600,83800,83700,83800,83600,201
|
|
20230807,132500,5332476300,83700,83800,83800,83700,17
|
|
20230807,132400,5331052300,83800,83800,83800,83800,16
|
|
20230807,132300,5329711500,83800,83800,83800,83800,40
|
|
20230807,132200,5326359500,83900,83900,83900,83900,3
|
|
20230807,132100,5326107800,83800,83800,83800,83800,17
|
|
20230807,132000,5324683200,83800,83800,83800,83700,25
|
|
20230807,131900,5322589800,83800,83800,83800,83700,13
|
|
20230807,131800,5321500700,83800,83800,83800,83800,18
|
|
20230807,131700,5319992300,83800,83900,83900,83800,25
|
|
20230807,131600,5317896900,83800,83900,83900,83800,47
|
|
20230807,131500,5313957300,83900,83800,83900,83800,30
|
|
20230807,131400,5311441800,83800,83800,83800,83800,15
|
|
20230807,131300,5310184800,83700,83700,83700,83700,1
|
|
20230807,131200,5310101100,83800,83800,83800,83600,108
|
|
20230807,131100,5301070800,83800,83600,83800,83600,40
|
|
20230807,131000,5297726000,83600,83700,83700,83600,20
|
|
20230807,130900,5296053100,83700,83700,83700,83700,107
|
|
20230807,130800,5287097200,83700,83700,83700,83700,3
|
|
20230807,130700,5286846100,83700,83800,83800,83700,51
|
|
20230807,130600,5282575600,83800,83800,83800,83700,61
|
|
20230807,130500,5277465700,83800,83900,83900,83800,25
|
|
20230807,130400,5275370200,83900,83800,83900,83800,63
|
|
20230807,130300,5270090700,83800,83800,83800,83800,2
|
|
20230807,130200,5269923100,83800,83800,83800,83800,33
|
|
20230807,130100,5267157700,83900,83900,83900,83900,7
|
|
20230807,130000,5266570400,83900,83900,83900,83900,6
|
|
20230807,125900,5266067000,83800,83800,83800,83800,112
|
|
20230807,125800,5256681400,83800,83800,83800,83800,9
|
|
20230807,125700,5255927200,83800,84100,84100,83800,64
|
|
20230807,125600,5250558000,84100,84000,84100,83900,13
|
|
20230807,125500,5249466000,83900,83900,83900,83900,81
|
|
20230807,125400,5242670100,83900,84000,84000,83900,588
|
|
20230807,125300,5193285100,84000,84100,84100,84000,87
|
|
20230807,125200,5185971800,84100,84100,84100,84100,14
|
|
20230807,125100,5184794400,84100,84100,84100,84100,50
|
|
20230807,125000,5180589400,84100,84100,84100,84100,6
|
|
20230807,124900,5180084800,84100,84100,84200,84100,20
|
|
20230807,124800,5178401600,84100,84100,84100,84100,4
|
|
20230807,124700,5178065200,84000,84000,84000,84000,0
|
|
20230807,124600,5178065200,84000,84300,84300,84000,8
|
|
20230807,124500,5177391400,84100,84300,84300,84100,283
|
|
20230807,124400,5153587900,84300,84100,84300,84100,43
|
|
20230807,124300,5149967200,84100,84100,84100,84100,3
|
|
20230807,124200,5149714900,84200,84400,84400,84200,38
|
|
20230807,124100,5146514300,84300,84300,84300,84300,87
|
|
20230807,124000,5139180200,84300,84400,84400,84300,259
|
|
20230807,123900,5117344400,84400,84400,84400,84400,350
|
|
20230807,123800,5087804400,84400,84400,84500,84400,15
|
|
20230807,123700,5086537100,84400,84500,84500,84400,21
|
|
20230807,123600,5084763200,84400,84400,84400,84400,49
|
|
20230807,123500,5080627600,84200,84400,84400,84200,18
|
|
20230807,123400,5079109800,84400,84200,84400,84200,9
|
|
20230807,123300,5078351600,84200,84100,84200,84100,34
|
|
20230807,123200,5075491200,84100,84100,84200,84100,4
|
|
20230807,123100,5075154700,84100,84200,84200,84100,125
|
|
20230807,123000,5064639700,84200,84200,84200,84200,301
|
|
20230807,122900,5039295500,84200,84200,84300,84200,3
|
|
20230807,122800,5039042800,84300,84300,84300,84300,54
|
|
20230807,122700,5034490600,84300,84300,84300,84300,49
|
|
20230807,122600,5030359900,84300,84300,84300,84300,0
|
|
20230807,122500,5030359900,84300,84400,84400,84300,68
|
|
20230807,122400,5024627400,84300,84300,84300,84300,102
|
|
20230807,122300,5016028800,84400,84400,84400,84400,18
|
|
20230807,122200,5014509600,84400,84400,84400,84400,12
|
|
20230807,122100,5013496800,84400,84400,84400,84400,81
|
|
20230807,122000,5006660400,84400,84400,84400,84400,66
|
|
20230807,121900,5001090000,84400,84300,84400,84300,21
|
|
20230807,121800,4999319600,84300,84400,84400,84300,71
|
|
20230807,121700,4993332200,84400,84400,84400,84400,42
|
|
20230807,121600,4989787400,84500,84500,84500,84500,18
|
|
20230807,121500,4988266400,84500,84600,84600,84500,24
|
|
20230807,121400,4986238300,84600,84500,84600,84500,11
|
|
20230807,121300,4985307800,84600,84600,84600,84600,33
|
|
20230807,121200,4982516000,84600,84400,84600,84400,114
|
|
20230807,121100,4972883000,84400,84300,84400,84300,147
|
|
20230807,121000,4960490800,84400,84400,84400,84400,202
|
|
20230807,120900,4943442000,84500,84500,84500,84500,15
|
|
20230807,120800,4942174500,84500,84500,84500,84500,13
|
|
20230807,120700,4941076000,84500,84500,84500,84500,101
|
|
20230807,120600,4932541500,84400,84500,84500,84400,77
|
|
20230807,120500,4926042600,84400,84400,84400,84400,162
|
|
20230807,120400,4912369800,84400,84400,84400,84400,7
|
|
20230807,120300,4911779000,84400,84400,84400,84400,42
|
|
20230807,120200,4908234200,84400,84400,84400,84400,6
|
|
20230807,120100,4907727800,84400,84300,84400,84300,27
|
|
20230807,120000,4905451600,84400,84400,84400,84400,3
|
|
20230807,115900,4905198400,84400,84300,84400,84300,12
|
|
20230807,115800,4904186100,84400,84400,84400,84400,17
|
|
20230807,115700,4902751300,84400,84200,84400,84200,42
|
|
20230807,115600,4899206700,84300,84100,84300,84100,139
|
|
20230807,115500,4887493100,84100,84100,84100,84100,207
|
|
20230807,115400,4870084400,84100,84100,84100,84100,73
|
|
20230807,115300,4863945100,84200,84200,84200,84200,60
|
|
20230807,115200,4858893100,84200,84100,84200,84100,114
|
|
20230807,115100,4849296300,84100,84100,84200,84100,29
|
|
20230807,115000,4846857000,84100,84100,84100,84000,9
|
|
20230807,114900,4846100200,84100,84000,84100,84000,54
|
|
20230807,114800,4841560800,84000,84000,84000,84000,114
|
|
20230807,114700,4831984800,84000,84000,84000,84000,25
|
|
20230807,114600,4829884800,83800,83800,83800,83800,0
|
|
20230807,114500,4829884800,83800,83800,83900,83800,22
|
|
20230807,114400,4828040000,83900,83900,83900,83900,63
|
|
20230807,114300,4822754300,83900,83900,83900,83900,1
|
|
20230807,114200,4822670400,83900,83900,83900,83900,6
|
|
20230807,114100,4822167000,83800,83800,83800,83800,13
|
|
20230807,114000,4821077600,83800,83900,84000,83800,87
|
|
20230807,113900,4813784900,83900,83900,83900,83900,49
|
|
20230807,113800,4809673800,83900,83800,83900,83800,70
|
|
20230807,113700,4803801800,83800,83800,83800,83800,0
|
|
20230807,113600,4803801800,83800,83900,83900,83800,38
|
|
20230807,113500,4800617000,83900,83900,83900,83900,2
|
|
20230807,113400,4800449200,83900,83900,83900,83800,26
|
|
20230807,113300,4798270200,83800,83800,83800,83800,1
|
|
20230807,113200,4798186400,83800,83800,83800,83800,110
|
|
20230807,113100,4788968400,83900,84000,84000,83900,94
|
|
20230807,113000,4781080800,84000,84100,84100,84000,121
|
|
20230807,112900,4770915300,84000,84000,84000,84000,167
|
|
20230807,112800,4756887300,84000,84000,84000,84000,53
|
|
20230807,112700,4752435300,84000,84100,84100,84000,109
|
|
20230807,112600,4743272400,84200,84200,84200,84100,113
|
|
20230807,112500,4733765900,84200,84200,84300,84200,150
|
|
20230807,112400,4721126600,84200,84200,84200,84200,7
|
|
20230807,112300,4720537200,84300,84300,84300,84300,6
|
|
20230807,112200,4720031400,84300,84100,84300,84100,21
|
|
20230807,112100,4718263500,84000,84400,84400,84000,49
|
|
20230807,112000,4714130300,84000,84300,84300,84000,384
|
|
20230807,111900,4681852100,84300,84200,84300,84200,78
|
|
20230807,111800,4675277400,84200,84200,84200,84200,51
|
|
20230807,111700,4670983200,84200,84200,84200,84100,34
|
|
20230807,111600,4668120700,84200,84200,84200,84200,45
|
|
20230807,111500,4664331700,84200,84200,84200,84100,49
|
|
20230807,111400,4660206200,84200,84100,84200,84100,137
|
|
20230807,111300,4648670900,84100,84000,84100,84000,87
|
|
20230807,111200,4641355300,83900,84000,84000,83900,18
|
|
20230807,111100,4639845000,83900,84000,84000,83900,48
|
|
20230807,111000,4635814500,84000,83900,84000,83900,49
|
|
20230807,110900,4631700800,83900,83900,83900,83900,11
|
|
20230807,110800,4630777900,83800,83800,83800,83700,88
|
|
20230807,110700,4623404000,83800,83700,83800,83700,6
|
|
20230807,110600,4622901700,83700,83600,83700,83600,431
|
|
20230807,110500,4586835000,83600,83600,83600,83600,78
|
|
20230807,110400,4580314200,83600,83600,83600,83600,104
|
|
20230807,110300,4571619800,83700,83700,83700,83600,132
|
|
20230807,110200,4560571500,83500,83500,83500,83500,35
|
|
20230807,110100,4557649000,83700,83700,83700,83700,37
|
|
20230807,110000,4554552100,83500,83200,83500,83200,240
|
|
20230807,105900,4534548900,83100,83400,83400,83100,182
|
|
20230807,105800,4519416600,83300,83300,83300,83300,216
|
|
20230807,105700,4501423800,83300,83100,83300,83000,457
|
|
20230807,105600,4463445900,83100,83200,83200,83000,828
|
|
20230807,105500,4394638300,83200,83300,83300,83100,183
|
|
20230807,105400,4379416200,83300,83400,83400,83300,137
|
|
20230807,105300,4368002000,83500,83400,83500,83400,116
|
|
20230807,105200,4358327500,83400,83500,83500,83400,60
|
|
20230807,105100,4353321800,83500,83600,83600,83500,110
|
|
20230807,105000,4344135700,83500,83500,83600,83400,308
|
|
20230807,104900,4318412600,83400,83500,83500,83300,117
|
|
20230807,104800,4308653100,83500,83500,83500,83400,78
|
|
20230807,104700,4302140400,83400,83300,83500,83300,23
|
|
20230807,104600,4300223300,83300,83500,83500,83300,39
|
|
20230807,104500,4296974200,83200,83500,83500,83200,109
|
|
20230807,104400,4287873700,83500,83500,83500,83400,79
|
|
20230807,104300,4281278000,83600,83600,83700,83500,36
|
|
20230807,104200,4278268800,83400,83100,83400,83000,2566
|
|
20230807,104100,4065190100,83100,83100,83100,83000,376
|
|
20230807,104000,4033976000,83100,83100,83200,83000,229
|
|
20230807,103900,4014947400,83100,83100,83100,83100,306
|
|
20230807,103800,3989518800,83100,83200,83200,83100,152
|
|
20230807,103700,3976887200,83200,83100,83200,83100,835
|
|
20230807,103600,3907495700,83300,83200,83400,83100,124
|
|
20230807,103500,3897186200,83200,83400,83400,83200,1741
|
|
20230807,103400,3752228800,83400,83500,83500,83400,382
|
|
20230807,103300,3720362900,83500,83800,83800,83500,219
|
|
20230807,103200,3702073200,83800,83600,83800,83500,299
|
|
20230807,103100,3677095600,83600,83700,83700,83500,504
|
|
20230807,103000,3634959000,83600,83700,83700,83600,489
|
|
20230807,102900,3594077000,83700,83700,83700,83600,60
|
|
20230807,102800,3589058000,83700,83700,83800,83700,31
|
|
20230807,102700,3586462700,83700,83800,83800,83700,457
|
|
20230807,102600,3548184200,83900,84100,84100,83900,622
|
|
20230807,102500,3495955300,84100,84000,84100,84000,98
|
|
20230807,102400,3487722400,84000,84000,84000,84000,78
|
|
20230807,102300,3481170400,84000,84000,84000,83900,23
|
|
20230807,102200,3479239000,83900,84000,84000,83900,25
|
|
20230807,102100,3477139500,84000,83900,84000,83900,67
|
|
20230807,102000,3471511700,83900,84000,84000,83900,35
|
|
20230807,101900,3468575000,84000,84000,84000,83900,27
|
|
20230807,101800,3466308800,84000,83900,84000,83900,97
|
|
20230807,101700,3458165800,83900,83800,83900,83800,55
|
|
20230807,101600,3453551800,83900,83900,83900,83900,45
|
|
20230807,101500,3449776300,83900,83900,83900,83800,46
|
|
20230807,101400,3445919700,83800,83900,83900,83800,21
|
|
20230807,101300,3444159600,83800,83900,83900,83800,52
|
|
20230807,101200,3439797600,83900,83800,83900,83800,19
|
|
20230807,101100,3438204700,83800,83900,83900,83800,24
|
|
20230807,101000,3436191300,83800,83900,83900,83800,102
|
|
20230807,100900,3427643500,83900,83700,83900,83700,148
|
|
20230807,100800,3415254700,83700,83900,83900,83600,286
|
|
20230807,100700,3391305800,83700,83700,83800,83700,33
|
|
20230807,100600,3388543500,83700,83600,83700,83500,89
|
|
20230807,100500,3381104100,83700,83900,84000,83700,337
|
|
20230807,100400,3352882500,83800,83900,83900,83800,372
|
|
20230807,100300,3321695500,83900,84000,84000,83800,22
|
|
20230807,100200,3319849900,84000,84000,84000,83800,152
|
|
20230807,100100,3307100600,84000,83900,84000,83900,54
|
|
20230807,100000,3302569800,84000,84100,84100,83800,68
|
|
20230807,095900,3296865800,84000,84000,84000,84000,61
|
|
20230807,095800,3291741800,84000,83900,84000,83800,16
|
|
20230807,095700,3290400500,83800,84100,84100,83700,155
|
|
20230807,095600,3277406100,84200,84000,84200,83800,105
|
|
20230807,095500,3268589100,83800,83600,83800,83500,105
|
|
20230807,095400,3259802400,83500,83500,83600,83500,166
|
|
20230807,095300,3245940900,83500,83600,83600,83400,135
|
|
20230807,095200,3234672200,83400,83500,83500,83400,164
|
|
20230807,095100,3220984600,83500,83500,83600,83500,240
|
|
20230807,095000,3200944200,83500,83500,83600,83500,132
|
|
20230807,094900,3189921000,83600,83600,83600,83500,59
|
|
20230807,094800,3184989000,83600,83400,83700,83300,228
|
|
20230807,094700,3165972100,83400,83400,83500,83300,355
|
|
20230807,094600,3136386700,83500,83700,83700,83500,292
|
|
20230807,094500,3111984900,83700,83800,83800,83700,136
|
|
20230807,094400,3100590400,83800,84000,84000,83800,162
|
|
20230807,094300,3087013200,83800,83800,83800,83300,474
|
|
20230807,094200,3047355400,83800,83700,83900,83300,358
|
|
20230807,094100,3017363200,83800,83200,83800,83100,841
|
|
20230807,094000,2947272500,83100,83000,83300,83000,559
|
|
20230807,093900,2900838600,83000,83200,83300,83000,1315
|
|
20230807,093800,2791549400,83200,83200,83300,83200,324
|
|
20230807,093700,2764586200,83200,83400,83400,83200,384
|
|
20230807,093600,2732605400,83400,83400,83400,83200,533
|
|
20230807,093500,2688202100,83300,83400,83400,83300,82
|
|
20230807,093400,2681365200,83400,83400,83400,83300,211
|
|
20230807,093300,2663777600,83400,83500,83600,83400,921
|
|
20230807,093200,2586900000,83600,83700,83700,83600,895
|
|
20230807,093100,2512055000,83700,83600,83800,83600,254
|
|
20230807,093000,2490794100,83600,83800,83900,83600,337
|
|
20230807,092900,2462560100,83900,83700,83900,83600,558
|
|
20230807,092800,2415876800,83700,84000,84200,83600,3093
|
|
20230807,092700,2156348400,84000,84200,84300,84000,994
|
|
20230807,092600,2072747600,84200,84100,84300,84100,171
|
|
20230807,092500,2058364300,84100,84400,84400,84100,832
|
|
20230807,092400,1988288200,84400,84500,84500,84400,23
|
|
20230807,092300,1986346700,84500,84300,84500,84300,38
|
|
20230807,092200,1983138900,84200,84300,84500,84100,72
|
|
20230807,092100,1977070700,84300,84400,84400,84100,389
|
|
20230807,092000,1944322100,84500,84500,84500,84200,357
|
|
20230807,091900,1914205500,84500,84500,84800,84500,900
|
|
20230807,091800,1838091700,84500,84400,84500,84300,442
|
|
20230807,091700,1800792300,84300,84100,84400,84000,318
|
|
20230807,091600,1774041900,84100,84300,84300,84100,1513
|
|
20230807,091500,1646749500,84300,84300,84300,84100,267
|
|
20230807,091400,1624269900,84100,84100,84300,84000,681
|
|
20230807,091300,1566995900,84100,84500,84600,84000,2079
|
|
20230807,091200,1391828200,84500,84500,84600,84500,277
|
|
20230807,091100,1368402800,84500,84600,84600,84500,555
|
|
20230807,091000,1321477800,84600,85400,85400,84600,4910
|
|
20230807,090900,904828700,85000,85100,85300,85000,976
|
|
20230807,090800,821796400,85100,85100,85200,85000,372
|
|
20230807,090700,790140200,85100,85100,85200,85000,253
|
|
20230807,090600,768603600,85100,85200,85200,84800,2100
|
|
20230807,090500,590121000,85200,85600,86000,85000,2367
|
|
20230807,090400,388226700,85600,86100,86100,85600,671
|
|
20230807,090300,330679100,86100,85700,86100,85400,396
|
|
20230807,090200,296757400,85600,86700,86700,85600,1555
|
|
20230807,090100,162943400,86700,87300,87600,86700,641
|
|
20230807,090000,107148000,87300,88000,88000,87300,1211
|