655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195200,3119873500,83500,83500,83500,83500,942
|
|
20230808,195100,3119873500,83500,83500,83500,83500,0
|
|
20230808,195000,3119873500,83500,83500,83500,83500,0
|
|
20230808,194900,3119873500,83500,83500,83500,83500,0
|
|
20230808,194800,3119873500,83500,83500,83500,83500,0
|
|
20230808,194700,3119873500,83500,83500,83500,83500,0
|
|
20230808,194600,3119873500,83500,83500,83500,83500,0
|
|
20230808,194500,3119873500,83500,83500,83500,83500,0
|
|
20230808,194400,3119873500,83500,83500,83500,83500,0
|
|
20230808,194300,3119873500,83500,83500,83500,83500,0
|
|
20230808,194200,3119873500,83500,83500,83500,83500,0
|
|
20230808,194100,3119873500,83500,83500,83500,83500,0
|
|
20230808,194000,3119873500,83500,83500,83500,83500,0
|
|
20230808,193900,3119873500,83500,83500,83500,83500,0
|
|
20230808,193800,3119873500,83500,83500,83500,83500,0
|
|
20230808,193700,3119873500,83500,83500,83500,83500,0
|
|
20230808,193600,3119873500,83500,83500,83500,83500,0
|
|
20230808,193500,3119873500,83500,83500,83500,83500,0
|
|
20230808,193400,3119873500,83500,83500,83500,83500,0
|
|
20230808,193300,3119873500,83500,83500,83500,83500,0
|
|
20230808,193200,3119873500,83500,83500,83500,83500,0
|
|
20230808,193100,3119873500,83500,83500,83500,83500,0
|
|
20230808,193000,3119873500,83500,83500,83500,83500,0
|
|
20230808,192900,3119873500,83500,83500,83500,83500,0
|
|
20230808,192800,3119873500,83500,83500,83500,83500,0
|
|
20230808,192700,3119873500,83500,83500,83500,83500,0
|
|
20230808,192600,3119873500,83500,83500,83500,83500,0
|
|
20230808,192500,3119873500,83500,83500,83500,83500,0
|
|
20230808,192400,3119873500,83500,83500,83500,83500,0
|
|
20230808,192300,3119873500,83500,83500,83500,83500,0
|
|
20230808,192200,3119873500,83500,83500,83500,83500,942
|
|
20230808,192100,3119873500,83500,83500,83500,83500,0
|
|
20230808,192000,3119873500,83500,83500,83500,83500,0
|
|
20230808,191900,3119873500,83500,83500,83500,83500,0
|
|
20230808,191800,3119873500,83500,83500,83500,83500,0
|
|
20230808,191700,3119873500,83500,83500,83500,83500,0
|
|
20230808,191600,3119873500,83500,83500,83500,83500,0
|
|
20230808,191500,3119873500,83500,83500,83500,83500,0
|
|
20230808,191400,3119873500,83500,83500,83500,83500,0
|
|
20230808,191300,3119873500,83500,83500,83500,83500,0
|
|
20230808,191200,3119873500,83500,83500,83500,83500,0
|
|
20230808,191100,3119873500,83500,83500,83500,83500,0
|
|
20230808,191000,3119873500,83500,83500,83500,83500,0
|
|
20230808,190900,3119873500,83500,83500,83500,83500,0
|
|
20230808,190800,3119873500,83500,83500,83500,83500,0
|
|
20230808,190700,3119873500,83500,83500,83500,83500,0
|
|
20230808,190600,3119873500,83500,83500,83500,83500,0
|
|
20230808,190500,3119873500,83500,83500,83500,83500,0
|
|
20230808,190400,3119873500,83500,83500,83500,83500,0
|
|
20230808,190300,3119873500,83500,83500,83500,83500,0
|
|
20230808,190200,3119873500,83500,83500,83500,83500,0
|
|
20230808,190100,3119873500,83500,83500,83500,83500,0
|
|
20230808,190000,3119873500,83500,83500,83500,83500,0
|
|
20230808,185900,3119873500,83500,83500,83500,83500,0
|
|
20230808,185800,3119873500,83500,83500,83500,83500,0
|
|
20230808,185700,3119873500,83500,83500,83500,83500,0
|
|
20230808,185600,3119873500,83500,83500,83500,83500,0
|
|
20230808,185500,3119873500,83500,83500,83500,83500,0
|
|
20230808,185400,3119873500,83500,83500,83500,83500,0
|
|
20230808,185300,3119873500,83500,83500,83500,83500,0
|
|
20230808,185200,3119873500,83500,83500,83500,83500,942
|
|
20230808,185100,3119873500,83500,83500,83500,83500,0
|
|
20230808,185000,3119873500,83500,83500,83500,83500,0
|
|
20230808,184900,3119873500,83500,83500,83500,83500,0
|
|
20230808,184800,3119873500,83500,83500,83500,83500,0
|
|
20230808,184700,3119873500,83500,83500,83500,83500,0
|
|
20230808,184600,3119873500,83500,83500,83500,83500,0
|
|
20230808,184500,3119873500,83500,83500,83500,83500,0
|
|
20230808,184400,3119873500,83500,83500,83500,83500,0
|
|
20230808,184300,3119873500,83500,83500,83500,83500,0
|
|
20230808,184200,3119873500,83500,83500,83500,83500,0
|
|
20230808,184100,3119873500,83500,83500,83500,83500,0
|
|
20230808,184000,3119873500,83500,83500,83500,83500,0
|
|
20230808,183900,3119873500,83500,83500,83500,83500,0
|
|
20230808,183800,3119873500,83500,83500,83500,83500,0
|
|
20230808,183700,3119873500,83500,83500,83500,83500,0
|
|
20230808,183600,3119873500,83500,83500,83500,83500,0
|
|
20230808,183500,3119873500,83500,83500,83500,83500,0
|
|
20230808,183400,3119873500,83500,83500,83500,83500,0
|
|
20230808,183300,3119873500,83500,83500,83500,83500,0
|
|
20230808,183200,3119873500,83500,83500,83500,83500,0
|
|
20230808,183100,3119873500,83500,83500,83500,83500,0
|
|
20230808,183000,3119873500,83500,83500,83500,83500,0
|
|
20230808,182900,3119873500,83500,83500,83500,83500,0
|
|
20230808,182800,3119873500,83500,83500,83500,83500,0
|
|
20230808,182700,3119873500,83500,83500,83500,83500,0
|
|
20230808,182600,3119873500,83500,83500,83500,83500,0
|
|
20230808,182500,3119873500,83500,83500,83500,83500,0
|
|
20230808,182400,3119873500,83500,83500,83500,83500,0
|
|
20230808,182300,3119873500,83500,83500,83500,83500,0
|
|
20230808,182200,3119873500,83500,83500,83500,83500,942
|
|
20230808,182100,3119873500,83500,83500,83500,83500,0
|
|
20230808,182000,3119873500,83500,83500,83500,83500,0
|
|
20230808,181900,3119873500,83500,83500,83500,83500,0
|
|
20230808,181800,3119873500,83500,83500,83500,83500,0
|
|
20230808,181700,3119873500,83500,83500,83500,83500,0
|
|
20230808,181600,3119873500,83500,83500,83500,83500,0
|
|
20230808,181500,3119873500,83500,83500,83500,83500,0
|
|
20230808,181400,3119873500,83500,83500,83500,83500,0
|
|
20230808,181300,3119873500,83500,83500,83500,83500,0
|
|
20230808,181200,3119873500,83500,83500,83500,83500,0
|
|
20230808,181100,3119873500,83500,83500,83500,83500,0
|
|
20230808,181000,3119873500,83500,83500,83500,83500,0
|
|
20230808,180900,3119873500,83500,83500,83500,83500,0
|
|
20230808,180800,3119873500,83500,83500,83500,83500,0
|
|
20230808,180700,3119873500,83500,83500,83500,83500,0
|
|
20230808,180600,3119873500,83500,83500,83500,83500,0
|
|
20230808,180500,3119873500,83500,83500,83500,83500,0
|
|
20230808,180400,3119873500,83500,83500,83500,83500,0
|
|
20230808,180300,3119873500,83500,83500,83500,83500,0
|
|
20230808,180200,3119873500,83500,83500,83500,83500,0
|
|
20230808,180100,3119873500,83500,83500,83500,83500,0
|
|
20230808,180000,3119873500,83500,83500,83500,83500,0
|
|
20230808,175900,3119873500,83500,83500,83500,83500,0
|
|
20230808,175800,3119873500,83500,83500,83500,83500,0
|
|
20230808,175700,3119873500,83500,83500,83500,83500,0
|
|
20230808,175600,3119873500,83500,83500,83500,83500,0
|
|
20230808,175500,3119873500,83500,83500,83500,83500,0
|
|
20230808,175400,3119873500,83500,83500,83500,83500,0
|
|
20230808,175300,3119873500,83500,83500,83500,83500,0
|
|
20230808,175200,3119873500,83500,83500,83500,83500,942
|
|
20230808,175100,3119873500,83500,83500,83500,83500,0
|
|
20230808,175000,3119873500,83500,83500,83500,83500,0
|
|
20230808,174900,3119873500,83500,83500,83500,83500,0
|
|
20230808,174800,3119873500,83500,83500,83500,83500,0
|
|
20230808,174700,3119873500,83500,83500,83500,83500,0
|
|
20230808,174600,3119873500,83500,83500,83500,83500,0
|
|
20230808,174500,3119873500,83500,83500,83500,83500,0
|
|
20230808,174400,3119873500,83500,83500,83500,83500,0
|
|
20230808,174300,3119873500,83500,83500,83500,83500,0
|
|
20230808,174200,3119873500,83500,83500,83500,83500,0
|
|
20230808,174100,3119873500,83500,83500,83500,83500,0
|
|
20230808,174000,3119873500,83500,83500,83500,83500,0
|
|
20230808,173900,3119873500,83500,83500,83500,83500,0
|
|
20230808,173800,3119873500,83500,83500,83500,83500,0
|
|
20230808,173700,3119873500,83500,83500,83500,83500,0
|
|
20230808,173600,3119873500,83500,83500,83500,83500,0
|
|
20230808,173500,3119873500,83500,83500,83500,83500,0
|
|
20230808,173400,3119873500,83500,83500,83500,83500,0
|
|
20230808,173300,3119873500,83500,83500,83500,83500,0
|
|
20230808,173200,3119873500,83500,83500,83500,83500,0
|
|
20230808,173100,3119873500,83500,83500,83500,83500,0
|
|
20230808,173000,3119873500,83500,83500,83500,83500,0
|
|
20230808,172900,3119873500,83500,83500,83500,83500,0
|
|
20230808,172800,3119873500,83500,83500,83500,83500,0
|
|
20230808,172700,3119873500,83500,83500,83500,83500,0
|
|
20230808,172600,3119873500,83500,83500,83500,83500,0
|
|
20230808,172500,3119873500,83500,83500,83500,83500,0
|
|
20230808,172400,3119873500,83500,83500,83500,83500,0
|
|
20230808,172300,3119873500,83500,83500,83500,83500,0
|
|
20230808,172200,3119873500,83500,83500,83500,83500,942
|
|
20230808,172100,3119873500,83500,83500,83500,83500,0
|
|
20230808,172000,3119873500,83500,83500,83500,83500,0
|
|
20230808,171900,3119873500,83500,83500,83500,83500,0
|
|
20230808,171800,3119873500,83500,83500,83500,83500,0
|
|
20230808,171700,3119873500,83500,83500,83500,83500,0
|
|
20230808,171600,3119873500,83500,83500,83500,83500,0
|
|
20230808,171500,3119873500,83500,83500,83500,83500,0
|
|
20230808,171400,3119873500,83500,83500,83500,83500,0
|
|
20230808,171300,3119873500,83500,83500,83500,83500,0
|
|
20230808,171200,3119873500,83500,83500,83500,83500,0
|
|
20230808,171100,3119873500,83500,83500,83500,83500,0
|
|
20230808,171000,3119873500,83500,83500,83500,83500,0
|
|
20230808,170900,3119873500,83500,83500,83500,83500,0
|
|
20230808,170800,3119873500,83500,83500,83500,83500,0
|
|
20230808,170700,3119873500,83500,83500,83500,83500,0
|
|
20230808,170600,3119873500,83500,83500,83500,83500,0
|
|
20230808,170500,3119873500,83500,83500,83500,83500,0
|
|
20230808,170400,3119873500,83500,83500,83500,83500,0
|
|
20230808,170300,3119873500,83500,83500,83500,83500,0
|
|
20230808,170200,3119873500,83500,83500,83500,83500,0
|
|
20230808,170100,3119873500,83500,83500,83500,83500,0
|
|
20230808,170000,3119873500,83500,83500,83500,83500,0
|
|
20230808,165900,3119873500,83500,83500,83500,83500,0
|
|
20230808,165800,3119873500,83500,83500,83500,83500,0
|
|
20230808,165700,3119873500,83500,83500,83500,83500,0
|
|
20230808,165600,3119873500,83500,83500,83500,83500,0
|
|
20230808,165500,3119873500,83500,83500,83500,83500,0
|
|
20230808,165400,3119873500,83500,83500,83500,83500,0
|
|
20230808,165300,3119873500,83500,83500,83500,83500,0
|
|
20230808,165200,3119873500,83500,83500,83500,83500,942
|
|
20230808,165100,3119873500,83500,83500,83500,83500,0
|
|
20230808,165000,3119873500,83500,83500,83500,83500,0
|
|
20230808,164900,3119873500,83500,83500,83500,83500,0
|
|
20230808,164800,3119873500,83500,83500,83500,83500,0
|
|
20230808,164700,3119873500,83500,83500,83500,83500,0
|
|
20230808,164600,3119873500,83500,83500,83500,83500,0
|
|
20230808,164500,3119873500,83500,83500,83500,83500,0
|
|
20230808,164400,3119873500,83500,83500,83500,83500,0
|
|
20230808,164300,3119873500,83500,83500,83500,83500,0
|
|
20230808,164200,3119873500,83500,83500,83500,83500,0
|
|
20230808,164100,3119873500,83500,83500,83500,83500,0
|
|
20230808,164000,3119873500,83500,83500,83500,83500,0
|
|
20230808,163900,3119873500,83500,83500,83500,83500,0
|
|
20230808,163800,3119873500,83500,83500,83500,83500,0
|
|
20230808,163700,3119873500,83500,83500,83500,83500,0
|
|
20230808,163600,3119873500,83500,83500,83500,83500,0
|
|
20230808,163500,3119873500,83500,83500,83500,83500,0
|
|
20230808,163400,3119873500,83500,83500,83500,83500,0
|
|
20230808,163300,3119873500,83500,83500,83500,83500,0
|
|
20230808,163200,3119873500,83500,83500,83500,83500,0
|
|
20230808,163100,3119873500,83500,83500,83500,83500,0
|
|
20230808,163000,3119873500,83500,83500,83500,83500,0
|
|
20230808,162900,3119873500,83500,83500,83500,83500,0
|
|
20230808,162800,3119873500,83500,83500,83500,83500,0
|
|
20230808,162700,3119873500,83500,83500,83500,83500,0
|
|
20230808,162600,3119873500,83500,83500,83500,83500,0
|
|
20230808,162500,3119873500,83500,83500,83500,83500,0
|
|
20230808,162400,3119873500,83500,83500,83500,83500,0
|
|
20230808,162300,3119873500,83500,83500,83500,83500,0
|
|
20230808,162200,3119873500,83500,83500,83500,83500,942
|
|
20230808,162100,3119873500,83500,83500,83500,83500,0
|
|
20230808,162000,3119873500,83500,83500,83500,83500,0
|
|
20230808,161900,3119873500,83500,83500,83500,83500,0
|
|
20230808,161800,3119873500,83500,83500,83500,83500,0
|
|
20230808,161700,3119873500,83500,83500,83500,83500,0
|
|
20230808,161600,3119873500,83500,83500,83500,83500,0
|
|
20230808,161500,3119873500,83500,83500,83500,83500,0
|
|
20230808,161400,3119873500,83500,83500,83500,83500,0
|
|
20230808,161300,3119873500,83500,83500,83500,83500,0
|
|
20230808,161200,3119873500,83500,83500,83500,83500,0
|
|
20230808,161100,3119873500,83500,83500,83500,83500,0
|
|
20230808,161000,3119873500,83500,83500,83500,83500,0
|
|
20230808,160900,3119873500,83500,83500,83500,83500,0
|
|
20230808,160800,3119873500,83500,83500,83500,83500,0
|
|
20230808,160700,3119873500,83500,83500,83500,83500,0
|
|
20230808,160600,3119873500,83500,83500,83500,83500,0
|
|
20230808,160500,3119873500,83500,83500,83500,83500,0
|
|
20230808,160400,3119873500,83500,83500,83500,83500,0
|
|
20230808,160300,3119873500,83500,83500,83500,83500,0
|
|
20230808,160200,3119873500,83500,83500,83500,83500,0
|
|
20230808,160100,3119873500,83500,83500,83500,83500,0
|
|
20230808,160000,3119873500,83500,83500,83500,83500,0
|
|
20230808,155900,3119873500,83500,83500,83500,83500,0
|
|
20230808,155800,3119873500,83500,83500,83500,83500,0
|
|
20230808,155700,3119873500,83500,83500,83500,83500,0
|
|
20230808,155600,3119873500,83500,83500,83500,83500,0
|
|
20230808,155500,3119873500,83500,83500,83500,83500,0
|
|
20230808,155400,3119873500,83500,83500,83500,83500,0
|
|
20230808,155300,3119873500,83500,83500,83500,83500,0
|
|
20230808,155200,3119873500,83500,83500,83500,83500,942
|
|
20230808,155100,3119873500,83500,83500,83500,83500,0
|
|
20230808,155000,3119873500,83500,83500,83500,83500,0
|
|
20230808,154900,3119873500,83500,83500,83500,83500,0
|
|
20230808,154800,3119873500,83500,83500,83500,83500,0
|
|
20230808,154700,3119873500,83500,83500,83500,83500,0
|
|
20230808,154600,3119873500,83500,83500,83500,83500,0
|
|
20230808,154500,3119873500,83500,83500,83500,83500,0
|
|
20230808,154400,3119873500,83500,83500,83500,83500,0
|
|
20230808,154300,3119873500,83500,83500,83500,83500,0
|
|
20230808,154200,3119873500,83500,83500,83500,83500,0
|
|
20230808,154100,3119873500,83500,83500,83500,83500,0
|
|
20230808,154000,3119873500,83500,83500,83500,83500,0
|
|
20230808,153900,3119873500,83500,83500,83500,83500,0
|
|
20230808,153800,3119873500,83500,83500,83500,83500,0
|
|
20230808,153700,3119873500,83500,83500,83500,83500,0
|
|
20230808,153600,3119873500,83500,83500,83500,83500,0
|
|
20230808,153500,3119873500,83500,83500,83500,83500,0
|
|
20230808,153400,3119873500,83500,83500,83500,83500,0
|
|
20230808,153300,3119873500,83500,83500,83500,83500,0
|
|
20230808,153200,3119873500,83500,83500,83500,83500,0
|
|
20230808,153100,3119873500,83500,83500,83500,83500,0
|
|
20230808,153000,3119873500,83500,83500,83500,83500,942
|
|
20230808,152900,3041216500,84000,84000,84000,84000,0
|
|
20230808,152800,3041216500,84000,84000,84000,84000,0
|
|
20230808,152700,3041216500,84000,84000,84000,84000,0
|
|
20230808,152600,3041216500,84000,84000,84000,84000,0
|
|
20230808,152500,3041216500,84000,84000,84000,84000,0
|
|
20230808,152400,3041216500,84000,84000,84000,84000,0
|
|
20230808,152300,3041216500,84000,84000,84000,84000,0
|
|
20230808,152200,3041216500,84000,84000,84000,84000,0
|
|
20230808,152100,3041216500,84000,84000,84000,84000,0
|
|
20230808,152000,3041216500,84000,84000,84000,84000,0
|
|
20230808,151900,3041216500,84000,83900,84000,83600,82
|
|
20230808,151800,3034337800,84000,83700,84000,83600,717
|
|
20230808,151700,2974181600,83700,83600,83800,83600,283
|
|
20230808,151600,2950494500,83600,83600,83600,83500,19
|
|
20230808,151500,2948907600,83500,83500,83500,83500,21
|
|
20230808,151400,2947154100,83500,83700,83700,83500,182
|
|
20230808,151300,2931948900,83600,83600,83700,83600,292
|
|
20230808,151200,2907533900,83600,83600,83700,83600,40
|
|
20230808,151100,2904187500,83600,83900,83900,83600,141
|
|
20230808,151000,2892397900,83900,83600,83900,83600,111
|
|
20230808,150900,2883115300,83900,83900,83900,83900,5
|
|
20230808,150800,2882695800,83600,83600,83600,83600,22
|
|
20230808,150700,2880856600,83900,83600,83900,83600,27
|
|
20230808,150600,2878599100,83600,83800,83900,83600,1055
|
|
20230808,150500,2790372900,83900,83900,83900,83900,17
|
|
20230808,150400,2788946600,83900,83900,83900,83900,25
|
|
20230808,150300,2786849100,83900,84000,84000,83900,69
|
|
20230808,150200,2781054400,84000,84100,84100,84000,154
|
|
20230808,150100,2768118300,84100,84100,84200,84000,287
|
|
20230808,150000,2743982900,84100,84000,84100,84000,232
|
|
20230808,145900,2724483200,84000,84000,84000,83900,306
|
|
20230808,145800,2698780300,84000,83600,84000,83600,344
|
|
20230808,145700,2669906200,83600,83900,84000,83600,450
|
|
20230808,145600,2632225000,83800,83400,83800,83400,413
|
|
20230808,145500,2597717900,83400,83400,83400,83400,216
|
|
20230808,145400,2579703500,83400,83400,83400,83400,135
|
|
20230808,145300,2568444500,83300,83400,83400,83300,116
|
|
20230808,145200,2558780100,83300,83400,83400,83300,36
|
|
20230808,145100,2555780100,83400,83300,83400,83300,121
|
|
20230808,145000,2545700600,83000,83100,83200,83000,43
|
|
20230808,144900,2542125200,83100,83000,83100,82900,126
|
|
20230808,144800,2531667800,83000,83000,83000,83000,148
|
|
20230808,144700,2519383800,83000,83000,83000,83000,169
|
|
20230808,144600,2505356800,83100,83100,83100,83100,74
|
|
20230808,144500,2499207400,83100,83100,83100,83100,9
|
|
20230808,144400,2498459500,83100,83100,83100,83100,20
|
|
20230808,144300,2496797500,83100,83100,83100,83100,12
|
|
20230808,144200,2495800300,83100,83100,83100,83000,20
|
|
20230808,144100,2494138400,83200,83200,83200,83200,211
|
|
20230808,144000,2476583200,83200,83200,83200,83200,7
|
|
20230808,143900,2476000800,83200,83200,83200,83200,10
|
|
20230808,143800,2475168800,83200,83000,83200,83000,60
|
|
20230808,143700,2470177200,83200,83000,83200,83000,102
|
|
20230808,143600,2461704900,83100,83000,83100,83000,113
|
|
20230808,143500,2452325800,83000,83100,83100,83000,8
|
|
20230808,143400,2451661700,83000,83100,83100,83000,65
|
|
20230808,143300,2446266300,83200,83000,83200,83000,20
|
|
20230808,143200,2444603900,83000,83000,83100,83000,138
|
|
20230808,143100,2433149700,83000,83100,83100,83000,6
|
|
20230808,143000,2432651300,83100,83100,83100,83100,135
|
|
20230808,142900,2421432800,83100,83100,83100,83100,33
|
|
20230808,142800,2418690500,83100,83100,83100,83100,20
|
|
20230808,142700,2417028500,83100,83100,83100,83100,209
|
|
20230808,142600,2399660600,83100,83100,83100,83100,544
|
|
20230808,142500,2354454200,83100,83100,83100,83100,14
|
|
20230808,142400,2353290800,83100,82800,83100,82800,402
|
|
20230808,142300,2319906100,83000,83000,83100,83000,3
|
|
20230808,142200,2319657000,82800,82800,83000,82800,12
|
|
20230808,142100,2318663200,82800,82800,82800,82700,22
|
|
20230808,142000,2316841700,82800,82800,82800,82800,100
|
|
20230808,141900,2308561700,82600,82700,82700,82600,149
|
|
20230808,141800,2296249400,82700,82800,82800,82700,309
|
|
20230808,141700,2270694800,82800,82800,82800,82800,381
|
|
20230808,141600,2239148000,82800,82900,82900,82800,70
|
|
20230808,141500,2233351900,82800,82800,82800,82800,260
|
|
20230808,141400,2211823900,82800,82800,82800,82800,33
|
|
20230808,141300,2209091500,82800,82800,82800,82800,39
|
|
20230808,141200,2205862300,82800,82800,82800,82700,87
|
|
20230808,141100,2198662600,82800,82800,82800,82800,367
|
|
20230808,141000,2168275000,83000,82900,83100,82900,13
|
|
20230808,140900,2167196100,82900,82900,82900,82900,110
|
|
20230808,140800,2158077100,83000,83000,83100,83000,266
|
|
20230808,140700,2135994000,83000,83000,83000,83000,9
|
|
20230808,140600,2135247000,83000,83000,83000,83000,57
|
|
20230808,140500,2130516000,83100,83100,83100,83100,50
|
|
20230808,140400,2126361000,83100,83100,83100,83100,6
|
|
20230808,140300,2125862400,83100,83100,83100,83100,25
|
|
20230808,140200,2123784900,83100,83100,83100,83100,0
|
|
20230808,140100,2123784900,83100,83100,83100,83100,0
|
|
20230808,140000,2123784900,83100,83100,83100,83100,80
|
|
20230808,135900,2117136900,83100,83100,83100,83100,10
|
|
20230808,135800,2116305900,83100,83100,83100,83100,0
|
|
20230808,135700,2116305900,83100,83100,83100,83100,0
|
|
20230808,135600,2116305900,83100,83200,83200,83100,5
|
|
20230808,135500,2115890300,83100,83100,83100,83100,9
|
|
20230808,135400,2115142400,83100,83000,83100,83000,4
|
|
20230808,135300,2114810300,82900,83000,83000,82900,4
|
|
20230808,135200,2114478600,82900,82900,82900,82900,0
|
|
20230808,135100,2114478600,82900,82900,82900,82900,10
|
|
20230808,135000,2113649600,82900,83000,83000,82900,3
|
|
20230808,134900,2113400800,82900,82900,82900,82900,0
|
|
20230808,134800,2113400800,82900,82900,82900,82900,15
|
|
20230808,134700,2112157300,82900,82900,82900,82900,3
|
|
20230808,134600,2111908600,82800,82800,82800,82800,1
|
|
20230808,134500,2111825800,82800,82800,82800,82800,37
|
|
20230808,134400,2108762200,82800,83200,83200,82800,470
|
|
20230808,134300,2069843800,82800,82800,82800,82800,8
|
|
20230808,134200,2069181400,82800,83000,83000,82800,404
|
|
20230808,134100,2035700000,83100,83000,83100,83000,32
|
|
20230808,134000,2033043900,83000,83000,83000,83000,141
|
|
20230808,133900,2021340900,83000,83100,83100,83000,10
|
|
20230808,133800,2020510500,83300,83300,83300,83300,0
|
|
20230808,133700,2020510500,83300,83300,83300,83300,46
|
|
20230808,133600,2016678700,83300,83300,83300,83300,2
|
|
20230808,133500,2016512100,83300,83300,83300,83300,2
|
|
20230808,133400,2016345500,83300,82900,83300,82900,101
|
|
20230808,133300,2007972200,82900,82900,82900,82900,2
|
|
20230808,133200,2007806400,82900,83000,83000,82900,25
|
|
20230808,133100,2005732400,83000,83000,83000,83000,1
|
|
20230808,133000,2005649400,82900,83000,83000,82900,6
|
|
20230808,132900,2005151500,83000,83000,83000,82900,258
|
|
20230808,132800,1983758700,83000,82900,83000,82900,4
|
|
20230808,132700,1983426900,82900,82900,82900,82900,30
|
|
20230808,132600,1980939900,83000,83000,83000,82900,306
|
|
20230808,132500,1955549400,83000,83100,83100,83000,1573
|
|
20230808,132400,1824973000,83100,83100,83100,83100,72
|
|
20230808,132300,1818989800,83200,83200,83200,83200,240
|
|
20230808,132200,1799021800,83200,83300,83300,83200,27
|
|
20230808,132100,1796773400,83300,83300,83300,83300,86
|
|
20230808,132000,1789609600,83300,83300,83300,83300,3
|
|
20230808,131900,1789359700,83200,83200,83200,83200,84
|
|
20230808,131800,1782370900,83300,83300,83300,83300,6
|
|
20230808,131700,1781871100,83200,83300,83300,83200,97
|
|
20230808,131600,1773791100,83300,83300,83300,83200,6
|
|
20230808,131500,1773291400,83300,83300,83300,83300,1
|
|
20230808,131400,1773208100,83400,83300,83400,83300,11
|
|
20230808,131300,1772290800,83400,83400,83400,83400,50
|
|
20230808,131200,1768120800,83400,83400,83400,83400,1
|
|
20230808,131100,1768037400,83400,83300,83400,83300,114
|
|
20230808,131000,1758539900,83200,83200,83200,83200,35
|
|
20230808,130900,1755627900,83200,83100,83200,83100,11
|
|
20230808,130800,1754713100,83100,83100,83100,83100,107
|
|
20230808,130700,1745821400,83100,83100,83100,83100,0
|
|
20230808,130600,1745821400,83100,83100,83200,83100,19
|
|
20230808,130500,1744242400,83200,83200,83200,83100,33
|
|
20230808,130400,1741497400,83200,83200,83200,83200,7
|
|
20230808,130300,1740915000,83100,83100,83200,83100,19
|
|
20230808,130200,1739336000,83100,83400,83400,83100,41
|
|
20230808,130100,1735927100,83300,83300,83300,83300,11
|
|
20230808,130000,1735010800,83000,83000,83000,83000,0
|
|
20230808,125900,1735010800,83000,83200,83200,83000,567
|
|
20230808,125800,1687895800,83200,83200,83200,83200,11
|
|
20230808,125700,1686980600,83200,83300,83300,83200,540
|
|
20230808,125600,1642051500,83300,83300,83300,83300,40
|
|
20230808,125500,1638719500,83400,83300,83400,83200,5
|
|
20230808,125400,1638302900,83300,83300,83300,83300,11
|
|
20230808,125300,1637386600,83300,83300,83300,83300,5
|
|
20230808,125200,1636970100,83300,83300,83400,83300,14
|
|
20230808,125100,1635803800,83400,83200,83400,83200,7
|
|
20230808,125000,1635220700,83200,83200,83200,83200,0
|
|
20230808,124900,1635220700,83200,83400,83400,83200,5
|
|
20230808,124800,1634804300,83400,83400,83400,83400,18
|
|
20230808,124700,1633303100,83300,83300,83300,83300,55
|
|
20230808,124600,1628721600,83300,83300,83300,83300,4
|
|
20230808,124500,1628388400,83200,83200,83200,83200,0
|
|
20230808,124400,1628388400,83200,83200,83200,83200,22
|
|
20230808,124300,1626558000,83200,83200,83200,83200,30
|
|
20230808,124200,1624062000,83300,83300,83300,83300,5
|
|
20230808,124100,1623645500,83300,83300,83300,83200,15
|
|
20230808,124000,1622396500,83300,83200,83300,83200,14
|
|
20230808,123900,1621231200,83200,83300,83300,83200,64
|
|
20230808,123800,1615900200,83300,83300,83300,83300,102
|
|
20230808,123700,1607403600,83300,83300,83300,83300,64
|
|
20230808,123600,1602072400,83400,83400,83400,83400,2
|
|
20230808,123500,1601905600,83400,83400,83400,83400,1
|
|
20230808,123400,1601822200,83400,83400,83400,83300,153
|
|
20230808,123300,1589065300,83400,83400,83400,83400,85
|
|
20230808,123200,1581976300,83500,83400,83500,83300,138
|
|
20230808,123100,1570471500,83400,83400,83400,83400,3
|
|
20230808,123000,1570221300,83400,83400,83400,83400,520
|
|
20230808,122900,1526853300,83500,83500,83500,83500,0
|
|
20230808,122800,1526853300,83500,83500,83500,83500,3
|
|
20230808,122700,1526602800,83500,83400,83500,83400,17
|
|
20230808,122600,1525183500,83500,83500,83500,83500,2
|
|
20230808,122500,1525016500,83400,83400,83400,83400,0
|
|
20230808,122400,1525016500,83400,83500,83500,83400,376
|
|
20230808,122300,1493647000,83500,83500,83500,83500,1
|
|
20230808,122200,1493563500,83500,83500,83500,83500,80
|
|
20230808,122100,1486883500,83500,83500,83500,83500,0
|
|
20230808,122000,1486883500,83500,83500,83500,83500,0
|
|
20230808,121900,1486883500,83500,83500,83500,83500,0
|
|
20230808,121800,1486883500,83500,83600,83600,83500,58
|
|
20230808,121700,1482040400,83600,83600,83600,83600,0
|
|
20230808,121600,1482040400,83600,83600,83600,83600,10
|
|
20230808,121500,1481204400,83600,83600,83600,83600,12
|
|
20230808,121400,1480201200,83600,83600,83600,83600,29
|
|
20230808,121300,1477776800,83600,83600,83600,83600,1
|
|
20230808,121200,1477693200,83500,83500,83500,83500,30
|
|
20230808,121100,1475188200,83600,83600,83600,83600,1
|
|
20230808,121000,1475104600,83600,83600,83600,83600,79
|
|
20230808,120900,1468500200,83500,83500,83500,83500,0
|
|
20230808,120800,1468500200,83500,83500,83500,83500,41
|
|
20230808,120700,1465076700,83600,83600,83600,83600,1
|
|
20230808,120600,1464993100,83600,83600,83600,83600,6
|
|
20230808,120500,1464491500,83400,83500,83500,83400,11
|
|
20230808,120400,1463573900,83500,83500,83500,83500,263
|
|
20230808,120300,1441613400,83600,83600,83600,83600,44
|
|
20230808,120200,1437935000,83600,83600,83600,83600,1
|
|
20230808,120100,1437851400,83600,83600,83600,83600,0
|
|
20230808,120000,1437851400,83600,83600,83600,83600,0
|
|
20230808,115900,1437851400,83600,83600,83600,83600,1
|
|
20230808,115800,1437767800,83800,83800,83800,83800,1
|
|
20230808,115700,1437684000,83600,83600,83600,83600,1
|
|
20230808,115600,1437600400,83700,83500,83700,83500,82
|
|
20230808,115500,1430747600,83500,83500,83500,83500,0
|
|
20230808,115400,1430747600,83500,83600,83600,83500,171
|
|
20230808,115300,1416467900,83600,83600,83600,83600,0
|
|
20230808,115200,1416467900,83600,83600,83600,83600,2
|
|
20230808,115100,1416300700,83600,83600,83600,83600,2
|
|
20230808,115000,1416133500,83500,83600,83600,83500,52
|
|
20230808,114900,1411790200,83600,83500,83600,83500,68
|
|
20230808,114800,1406111900,83600,83600,83600,83600,3
|
|
20230808,114700,1405861100,83500,83600,83600,83500,43
|
|
20230808,114600,1402269500,83600,83600,83600,83600,134
|
|
20230808,114500,1391067100,83700,83800,83800,83700,40
|
|
20230808,114400,1387715200,83900,83900,83900,83900,2
|
|
20230808,114300,1387547400,84000,84000,84000,84000,1
|
|
20230808,114200,1387463400,84000,83900,84000,83900,52
|
|
20230808,114100,1383100400,84000,84000,84000,84000,6
|
|
20230808,114000,1382596400,84000,84000,84000,84000,6
|
|
20230808,113900,1382092400,84100,84000,84100,84000,37
|
|
20230808,113800,1378983700,84000,84000,84000,84000,10
|
|
20230808,113700,1378143700,84000,84000,84000,84000,18
|
|
20230808,113600,1376631700,84000,84000,84000,83900,48
|
|
20230808,113500,1372599800,84100,84100,84100,84100,1
|
|
20230808,113400,1372515700,84000,83900,84000,83900,82
|
|
20230808,113300,1365633900,83900,83900,83900,83900,59
|
|
20230808,113200,1360683800,83900,83900,83900,83900,4
|
|
20230808,113100,1360348200,83900,83900,83900,83900,7
|
|
20230808,113000,1359760900,83900,84000,84000,83900,30
|
|
20230808,112900,1357241100,84000,84000,84000,84000,26
|
|
20230808,112800,1355057100,84000,83800,84000,83800,5
|
|
20230808,112700,1354637500,83800,83800,83800,83800,0
|
|
20230808,112600,1354637500,83800,83800,83800,83800,3
|
|
20230808,112500,1354386100,83800,83900,83900,83800,19
|
|
20230808,112400,1352792200,83900,83900,83900,83900,0
|
|
20230808,112300,1352792200,83900,83900,83900,83900,58
|
|
20230808,112200,1347926000,83900,83900,83900,83900,15
|
|
20230808,112100,1346667500,83800,83800,83800,83800,20
|
|
20230808,112000,1344991500,83700,83600,83700,83600,57
|
|
20230808,111900,1340225700,83600,83600,83600,83600,389
|
|
20230808,111800,1307705300,83700,83700,83700,83700,25
|
|
20230808,111700,1305612800,83600,83600,83600,83600,0
|
|
20230808,111600,1305612800,83600,83600,83600,83600,0
|
|
20230808,111500,1305612800,83600,83600,83600,83600,0
|
|
20230808,111400,1305612800,83600,83600,83900,83600,118
|
|
20230808,111300,1295745900,83600,83600,83600,83600,0
|
|
20230808,111200,1295745900,83600,83600,83600,83600,100
|
|
20230808,111100,1287385900,83600,83600,83600,83600,25
|
|
20230808,111000,1285295900,83500,83500,83500,83500,0
|
|
20230808,110900,1285295900,83500,83500,83500,83500,3
|
|
20230808,110800,1285045400,83500,83800,83900,83500,67
|
|
20230808,110700,1279443000,83500,83500,83500,83500,0
|
|
20230808,110600,1279443000,83500,83500,83500,83500,3
|
|
20230808,110500,1279192500,83500,83500,83500,83500,0
|
|
20230808,110400,1279192500,83500,83600,83600,83500,220
|
|
20230808,110300,1260812100,83600,83700,83700,83600,79
|
|
20230808,110200,1254200300,83700,83800,83800,83700,6
|
|
20230808,110100,1253698000,83700,83700,83700,83700,0
|
|
20230808,110000,1253698000,83700,84000,84000,83700,310
|
|
20230808,105900,1227698500,83900,84000,84000,83900,16
|
|
20230808,105800,1226355500,83900,84100,84100,83900,127
|
|
20230808,105700,1215686800,84200,84200,84200,84200,2
|
|
20230808,105600,1215518400,84200,84200,84200,84200,1
|
|
20230808,105500,1215434200,84200,84300,84300,84200,33
|
|
20230808,105400,1212654700,84200,84200,84200,84200,13
|
|
20230808,105300,1211560100,84000,84100,84100,84000,341
|
|
20230808,105200,1182914700,84200,84200,84200,84100,35
|
|
20230808,105100,1179970200,84200,84200,84200,84200,0
|
|
20230808,105000,1179970200,84200,84200,84200,84200,5
|
|
20230808,104900,1179549200,84300,84200,84300,84200,8
|
|
20230808,104800,1178875300,84200,84200,84200,84200,18
|
|
20230808,104700,1177359700,84200,84300,84300,84200,28
|
|
20230808,104600,1175001000,84300,84200,84300,84200,6
|
|
20230808,104500,1174495300,84300,84200,84300,84200,17
|
|
20230808,104400,1173062400,84300,84300,84300,84300,1
|
|
20230808,104300,1172978100,84300,84300,84300,84300,0
|
|
20230808,104200,1172978100,84300,84300,84300,84300,5
|
|
20230808,104100,1172556600,84300,84000,84300,84000,3
|
|
20230808,104000,1172304300,84000,84000,84000,84000,0
|
|
20230808,103900,1172304300,84000,84000,84000,84000,102
|
|
20230808,103800,1163736300,83900,83900,83900,83900,100
|
|
20230808,103700,1155346300,84000,83900,84000,83900,13
|
|
20230808,103600,1154255500,83900,83900,83900,83900,57
|
|
20230808,103500,1149473200,83900,83900,83900,83900,30
|
|
20230808,103400,1146956200,83900,84000,84000,83900,32
|
|
20230808,103300,1144270400,84000,84000,84000,84000,5
|
|
20230808,103200,1143850400,83900,83900,83900,83900,16
|
|
20230808,103100,1142508000,83800,83800,83800,83800,6
|
|
20230808,103000,1142005200,83900,83900,83900,83900,3
|
|
20230808,102900,1141753500,83800,83600,83800,83500,76
|
|
20230808,102800,1135402800,83500,83600,83600,83500,36
|
|
20230808,102700,1132395900,83600,83700,83700,83600,175
|
|
20230808,102600,1117757900,83700,83700,83700,83700,69
|
|
20230808,102500,1111982600,83800,83800,83800,83800,8
|
|
20230808,102400,1111312200,83800,83900,83900,83800,63
|
|
20230808,102300,1106028700,83900,83900,83900,83900,227
|
|
20230808,102200,1086983400,84000,84000,84000,84000,28
|
|
20230808,102100,1084631400,84100,84100,84100,84000,57
|
|
20230808,102000,1079840700,84100,84100,84100,84000,196
|
|
20230808,101900,1063373300,84100,84100,84100,84100,31
|
|
20230808,101800,1060766200,84000,84400,84400,84000,130
|
|
20230808,101700,1049825300,84500,84500,84500,84500,14
|
|
20230808,101600,1048642300,84500,84100,84600,84100,168
|
|
20230808,101500,1034461300,84100,84300,84300,84100,115
|
|
20230808,101400,1024782900,84500,84500,84500,84400,226
|
|
20230808,101300,1005695200,84500,84700,84700,84500,84
|
|
20230808,101200,998590400,84600,84700,84700,84600,65
|
|
20230808,101100,993085700,84500,84700,84700,84500,273
|
|
20230808,101000,969963600,84600,84500,84600,84500,200
|
|
20230808,100900,953057400,84500,84500,84500,84400,217
|
|
20230808,100800,934729900,84500,84400,84500,84400,200
|
|
20230808,100700,917842100,84500,84400,84500,84400,6
|
|
20230808,100600,917335200,84400,84500,84500,84400,89
|
|
20230808,100500,909816200,84500,84600,84600,84500,53
|
|
20230808,100400,905337100,84600,84500,84600,84500,57
|
|
20230808,100300,900520000,84600,84400,84600,84400,20
|
|
20230808,100200,898830000,84400,84400,84400,84400,28
|
|
20230808,100100,896466800,84500,84600,84700,84500,96
|
|
20230808,100000,888346200,84600,84600,84700,84600,82
|
|
20230808,095900,881408200,84600,84600,84700,84600,86
|
|
20230808,095800,874125100,84600,84500,84600,84500,29
|
|
20230808,095700,871672100,84500,84300,84500,84300,531
|
|
20230808,095600,826834000,84300,84200,84300,84100,75
|
|
20230808,095500,820518900,84200,84300,84300,84200,62
|
|
20230808,095400,815294400,84300,84300,84300,84300,57
|
|
20230808,095300,810489300,84200,84200,84200,84100,22
|
|
20230808,095200,808637400,84200,84100,84300,84100,66
|
|
20230808,095100,803082500,84100,84200,84200,84100,80
|
|
20230808,095000,796346600,84200,84200,84200,84200,3
|
|
20230808,094900,796094000,84200,84300,84300,84200,48
|
|
20230808,094800,792050900,84300,84400,84400,84300,12
|
|
20230808,094700,791038600,84400,84200,84400,84200,196
|
|
20230808,094600,774507400,84200,84500,84500,84200,494
|
|
20230808,094500,732863700,84500,84500,84500,84400,50
|
|
20230808,094400,728642600,84300,84400,84500,84300,95
|
|
20230808,094300,720626300,84400,84200,84400,84200,99
|
|
20230808,094200,712277700,84100,84000,84100,84000,179
|
|
20230808,094100,697224400,84000,84000,84100,84000,67
|
|
20230808,094000,691595000,83900,83900,83900,83900,55
|
|
20230808,093900,686980500,83900,84100,84100,83900,54
|
|
20230808,093800,682439500,84100,84000,84100,83900,223
|
|
20230808,093700,663701300,84000,83900,84000,83900,16
|
|
20230808,093600,662358800,83800,83800,83800,83800,51
|
|
20230808,093500,658085000,83800,83900,84000,83800,17
|
|
20230808,093400,656658000,83900,83800,83900,83600,155
|
|
20230808,093300,643664600,83800,84000,84000,83800,15
|
|
20230808,093200,642407100,84000,84000,84000,84000,13
|
|
20230808,093100,641315100,84100,83500,84200,83500,6
|
|
20230808,093000,640812700,83700,83600,84200,83500,44
|
|
20230808,092900,637121000,83600,83900,84200,83600,104
|
|
20230808,092800,628389500,83900,83800,83900,83700,275
|
|
20230808,092700,605336600,83700,83900,84000,83700,78
|
|
20230808,092600,598793300,83900,83700,83900,83700,232
|
|
20230808,092500,579348900,83700,83700,83700,83600,65
|
|
20230808,092400,573908600,83700,83300,83700,83300,117
|
|
20230808,092300,564142500,83100,83100,83100,83100,77
|
|
20230808,092200,557743800,83100,83200,83200,83100,85
|
|
20230808,092100,550679800,83100,83100,83300,83100,367
|
|
20230808,092000,520178300,83000,83100,83100,83000,175
|
|
20230808,091900,505642600,83100,83300,83400,83100,343
|
|
20230808,091800,477077400,83300,83200,83300,83100,65
|
|
20230808,091700,471669000,83200,83000,83200,83000,35
|
|
20230808,091600,468763100,83000,83000,83000,82900,272
|
|
20230808,091500,446190800,82900,83000,83000,82900,149
|
|
20230808,091400,433836100,83000,83000,83000,82900,263
|
|
20230808,091300,412022600,82900,83000,83300,82800,111
|
|
20230808,091200,402819700,83000,83300,83400,82900,617
|
|
20230808,091100,351539600,83200,83600,83600,83200,189
|
|
20230808,091000,335784500,83600,83400,83600,83300,663
|
|
20230808,090900,280437000,83300,83500,83500,83300,339
|
|
20230808,090800,252162900,83400,83400,83400,83300,483
|
|
20230808,090700,211884600,83400,83900,83900,83400,1156
|
|
20230808,090600,115120500,83900,83900,84000,83800,18
|
|
20230808,090500,113610300,83900,84500,84500,83800,63
|
|
20230808,090400,108319700,84000,84700,84700,84000,246
|
|
20230808,090300,87598600,84800,84900,84900,84600,348
|
|
20230808,090200,58124200,84900,84300,84900,83800,301
|
|
20230808,090100,32721900,84300,83500,84300,83500,48
|
|
20230808,090000,28699900,83500,83400,83700,83400,343
|