585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,184100,68817174600,189400,189400,189400,189400,0
|
|
20230809,184000,68817174600,189400,189400,189400,189400,0
|
|
20230809,183900,68817174600,189400,189400,189400,189400,0
|
|
20230809,183800,68817174600,189400,189400,189400,189400,0
|
|
20230809,183700,68817174600,189400,189400,189400,189400,0
|
|
20230809,183600,68817174600,189400,189400,189400,189400,0
|
|
20230809,183500,68817174600,189400,189400,189400,189400,0
|
|
20230809,183400,68817174600,189400,189400,189400,189400,0
|
|
20230809,183300,68817174600,189400,189400,189400,189400,0
|
|
20230809,183200,68817174600,189400,189400,189400,189400,0
|
|
20230809,183100,68817174600,189400,189400,189400,189400,0
|
|
20230809,183000,68817174600,189400,189400,189400,189400,0
|
|
20230809,182900,68817174600,189400,189400,189400,189400,0
|
|
20230809,182800,68817174600,189400,189400,189400,189400,0
|
|
20230809,182700,68817174600,189400,189400,189400,189400,0
|
|
20230809,182600,68817174600,189400,189400,189400,189400,0
|
|
20230809,182500,68817174600,189400,189400,189400,189400,0
|
|
20230809,182400,68817174600,189400,189400,189400,189400,0
|
|
20230809,182300,68817174600,189400,189400,189400,189400,0
|
|
20230809,182200,68817174600,189400,189400,189400,189400,0
|
|
20230809,182100,68817174600,189400,189400,189400,189400,0
|
|
20230809,182000,68817174600,189400,189400,189400,189400,0
|
|
20230809,181900,68817174600,189400,189400,189400,189400,0
|
|
20230809,181800,68817174600,189400,189400,189400,189400,0
|
|
20230809,181700,68817174600,189400,189400,189400,189400,0
|
|
20230809,181600,68817174600,189400,189400,189400,189400,0
|
|
20230809,181500,68817174600,189400,189400,189400,189400,0
|
|
20230809,181400,68817174600,189400,189400,189400,189400,0
|
|
20230809,181300,68817174600,189400,189400,189400,189400,0
|
|
20230809,181200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,181100,68817174600,189400,189400,189400,189400,0
|
|
20230809,181000,68817174600,189400,189400,189400,189400,0
|
|
20230809,180900,68817174600,189400,189400,189400,189400,0
|
|
20230809,180800,68817174600,189400,189400,189400,189400,0
|
|
20230809,180700,68817174600,189400,189400,189400,189400,0
|
|
20230809,180600,68817174600,189400,189400,189400,189400,0
|
|
20230809,180500,68817174600,189400,189400,189400,189400,0
|
|
20230809,180400,68817174600,189400,189400,189400,189400,0
|
|
20230809,180300,68817174600,189400,189400,189400,189400,0
|
|
20230809,180200,68817174600,189400,189400,189400,189400,0
|
|
20230809,180100,68817174600,189400,189400,189400,189400,0
|
|
20230809,180000,68817174600,189400,189400,189400,189400,0
|
|
20230809,175900,68817174600,189400,189400,189400,189400,0
|
|
20230809,175800,68817174600,189400,189400,189400,189400,0
|
|
20230809,175700,68817174600,189400,189400,189400,189400,0
|
|
20230809,175600,68817174600,189400,189400,189400,189400,0
|
|
20230809,175500,68817174600,189400,189400,189400,189400,0
|
|
20230809,175400,68817174600,189400,189400,189400,189400,0
|
|
20230809,175300,68817174600,189400,189400,189400,189400,0
|
|
20230809,175200,68817174600,189400,189400,189400,189400,0
|
|
20230809,175100,68817174600,189400,189400,189400,189400,0
|
|
20230809,175000,68817174600,189400,189400,189400,189400,0
|
|
20230809,174900,68817174600,189400,189400,189400,189400,0
|
|
20230809,174800,68817174600,189400,189400,189400,189400,0
|
|
20230809,174700,68817174600,189400,189400,189400,189400,0
|
|
20230809,174600,68817174600,189400,189400,189400,189400,0
|
|
20230809,174500,68817174600,189400,189400,189400,189400,0
|
|
20230809,174400,68817174600,189400,189400,189400,189400,0
|
|
20230809,174300,68817174600,189400,189400,189400,189400,0
|
|
20230809,174200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,174100,68817174600,189400,189400,189400,189400,0
|
|
20230809,174000,68817174600,189400,189400,189400,189400,0
|
|
20230809,173900,68817174600,189400,189400,189400,189400,0
|
|
20230809,173800,68817174600,189400,189400,189400,189400,0
|
|
20230809,173700,68817174600,189400,189400,189400,189400,0
|
|
20230809,173600,68817174600,189400,189400,189400,189400,0
|
|
20230809,173500,68817174600,189400,189400,189400,189400,0
|
|
20230809,173400,68817174600,189400,189400,189400,189400,0
|
|
20230809,173300,68817174600,189400,189400,189400,189400,0
|
|
20230809,173200,68817174600,189400,189400,189400,189400,0
|
|
20230809,173100,68817174600,189400,189400,189400,189400,0
|
|
20230809,173000,68817174600,189400,189400,189400,189400,0
|
|
20230809,172900,68817174600,189400,189400,189400,189400,0
|
|
20230809,172800,68817174600,189400,189400,189400,189400,0
|
|
20230809,172700,68817174600,189400,189400,189400,189400,0
|
|
20230809,172600,68817174600,189400,189400,189400,189400,0
|
|
20230809,172500,68817174600,189400,189400,189400,189400,0
|
|
20230809,172400,68817174600,189400,189400,189400,189400,0
|
|
20230809,172300,68817174600,189400,189400,189400,189400,0
|
|
20230809,172200,68817174600,189400,189400,189400,189400,0
|
|
20230809,172100,68817174600,189400,189400,189400,189400,0
|
|
20230809,172000,68817174600,189400,189400,189400,189400,0
|
|
20230809,171900,68817174600,189400,189400,189400,189400,0
|
|
20230809,171800,68817174600,189400,189400,189400,189400,0
|
|
20230809,171700,68817174600,189400,189400,189400,189400,0
|
|
20230809,171600,68817174600,189400,189400,189400,189400,0
|
|
20230809,171500,68817174600,189400,189400,189400,189400,0
|
|
20230809,171400,68817174600,189400,189400,189400,189400,0
|
|
20230809,171300,68817174600,189400,189400,189400,189400,0
|
|
20230809,171200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,171100,68817174600,189400,189400,189400,189400,0
|
|
20230809,171000,68817174600,189400,189400,189400,189400,0
|
|
20230809,170900,68817174600,189400,189400,189400,189400,0
|
|
20230809,170800,68817174600,189400,189400,189400,189400,0
|
|
20230809,170700,68817174600,189400,189400,189400,189400,0
|
|
20230809,170600,68817174600,189400,189400,189400,189400,0
|
|
20230809,170500,68817174600,189400,189400,189400,189400,0
|
|
20230809,170400,68817174600,189400,189400,189400,189400,0
|
|
20230809,170300,68817174600,189400,189400,189400,189400,0
|
|
20230809,170200,68817174600,189400,189400,189400,189400,0
|
|
20230809,170100,68817174600,189400,189400,189400,189400,0
|
|
20230809,170000,68817174600,189400,189400,189400,189400,0
|
|
20230809,165900,68817174600,189400,189400,189400,189400,0
|
|
20230809,165800,68817174600,189400,189400,189400,189400,0
|
|
20230809,165700,68817174600,189400,189400,189400,189400,0
|
|
20230809,165600,68817174600,189400,189400,189400,189400,0
|
|
20230809,165500,68817174600,189400,189400,189400,189400,0
|
|
20230809,165400,68817174600,189400,189400,189400,189400,0
|
|
20230809,165300,68817174600,189400,189400,189400,189400,0
|
|
20230809,165200,68817174600,189400,189400,189400,189400,0
|
|
20230809,165100,68817174600,189400,189400,189400,189400,0
|
|
20230809,165000,68817174600,189400,189400,189400,189400,0
|
|
20230809,164900,68817174600,189400,189400,189400,189400,0
|
|
20230809,164800,68817174600,189400,189400,189400,189400,0
|
|
20230809,164700,68817174600,189400,189400,189400,189400,0
|
|
20230809,164600,68817174600,189400,189400,189400,189400,0
|
|
20230809,164500,68817174600,189400,189400,189400,189400,0
|
|
20230809,164400,68817174600,189400,189400,189400,189400,0
|
|
20230809,164300,68817174600,189400,189400,189400,189400,0
|
|
20230809,164200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,164100,68817174600,189400,189400,189400,189400,0
|
|
20230809,164000,68817174600,189400,189400,189400,189400,0
|
|
20230809,163900,68817174600,189400,189400,189400,189400,0
|
|
20230809,163800,68817174600,189400,189400,189400,189400,0
|
|
20230809,163700,68817174600,189400,189400,189400,189400,0
|
|
20230809,163600,68817174600,189400,189400,189400,189400,0
|
|
20230809,163500,68817174600,189400,189400,189400,189400,0
|
|
20230809,163400,68817174600,189400,189400,189400,189400,0
|
|
20230809,163300,68817174600,189400,189400,189400,189400,0
|
|
20230809,163200,68817174600,189400,189400,189400,189400,0
|
|
20230809,163100,68817174600,189400,189400,189400,189400,0
|
|
20230809,163000,68817174600,189400,189400,189400,189400,0
|
|
20230809,162900,68817174600,189400,189400,189400,189400,0
|
|
20230809,162800,68817174600,189400,189400,189400,189400,0
|
|
20230809,162700,68817174600,189400,189400,189400,189400,0
|
|
20230809,162600,68817174600,189400,189400,189400,189400,0
|
|
20230809,162500,68817174600,189400,189400,189400,189400,0
|
|
20230809,162400,68817174600,189400,189400,189400,189400,0
|
|
20230809,162300,68817174600,189400,189400,189400,189400,0
|
|
20230809,162200,68817174600,189400,189400,189400,189400,0
|
|
20230809,162100,68817174600,189400,189400,189400,189400,0
|
|
20230809,162000,68817174600,189400,189400,189400,189400,0
|
|
20230809,161900,68817174600,189400,189400,189400,189400,0
|
|
20230809,161800,68817174600,189400,189400,189400,189400,0
|
|
20230809,161700,68817174600,189400,189400,189400,189400,0
|
|
20230809,161600,68817174600,189400,189400,189400,189400,0
|
|
20230809,161500,68817174600,189400,189400,189400,189400,0
|
|
20230809,161400,68817174600,189400,189400,189400,189400,0
|
|
20230809,161300,68817174600,189400,189400,189400,189400,0
|
|
20230809,161200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,161100,68817174600,189400,189400,189400,189400,0
|
|
20230809,161000,68817174600,189400,189400,189400,189400,0
|
|
20230809,160900,68817174600,189400,189400,189400,189400,0
|
|
20230809,160800,68817174600,189400,189400,189400,189400,0
|
|
20230809,160700,68817174600,189400,189400,189400,189400,0
|
|
20230809,160600,68817174600,189400,189400,189400,189400,0
|
|
20230809,160500,68817174600,189400,189400,189400,189400,0
|
|
20230809,160400,68817174600,189400,189400,189400,189400,0
|
|
20230809,160300,68817174600,189400,189400,189400,189400,0
|
|
20230809,160200,68817174600,189400,189400,189400,189400,0
|
|
20230809,160100,68817174600,189400,189400,189400,189400,0
|
|
20230809,160000,68817174600,189400,189400,189400,189400,0
|
|
20230809,155900,68817174600,189400,189400,189400,189400,0
|
|
20230809,155800,68817174600,189400,189400,189400,189400,0
|
|
20230809,155700,68817174600,189400,189400,189400,189400,0
|
|
20230809,155600,68817174600,189400,189400,189400,189400,0
|
|
20230809,155500,68817174600,189400,189400,189400,189400,0
|
|
20230809,155400,68817174600,189400,189400,189400,189400,0
|
|
20230809,155300,68817174600,189400,189400,189400,189400,0
|
|
20230809,155200,68817174600,189400,189400,189400,189400,0
|
|
20230809,155100,68817174600,189400,189400,189400,189400,0
|
|
20230809,155000,68817174600,189400,189400,189400,189400,0
|
|
20230809,154900,68817174600,189400,189400,189400,189400,0
|
|
20230809,154800,68817174600,189400,189400,189400,189400,0
|
|
20230809,154700,68817174600,189400,189400,189400,189400,0
|
|
20230809,154600,68817174600,189400,189400,189400,189400,0
|
|
20230809,154500,68817174600,189400,189400,189400,189400,0
|
|
20230809,154400,68817174600,189400,189400,189400,189400,0
|
|
20230809,154300,68817174600,189400,189400,189400,189400,0
|
|
20230809,154200,68817174600,189400,189400,189400,189400,27515
|
|
20230809,154100,68817174600,189400,189400,189400,189400,0
|
|
20230809,154000,68817174600,189400,189400,189400,189400,0
|
|
20230809,153900,68817174600,189400,189400,189400,189400,0
|
|
20230809,153800,68817174600,189400,189400,189400,189400,0
|
|
20230809,153700,68817174600,189400,189400,189400,189400,0
|
|
20230809,153600,68817174600,189400,189400,189400,189400,0
|
|
20230809,153500,68817174600,189400,189400,189400,189400,0
|
|
20230809,153400,68817174600,189400,189400,189400,189400,0
|
|
20230809,153300,68817174600,189400,189400,189400,189400,0
|
|
20230809,153200,68817174600,189400,189400,189400,189400,0
|
|
20230809,153100,68817174600,189400,189400,189400,189400,0
|
|
20230809,153000,68817174600,189400,189400,189400,189400,27515
|
|
20230809,152900,63605833600,189600,189600,189600,189600,0
|
|
20230809,152800,63605833600,189600,189600,189600,189600,0
|
|
20230809,152700,63605833600,189600,189600,189600,189600,0
|
|
20230809,152600,63605833600,189600,189600,189600,189600,0
|
|
20230809,152500,63605833600,189600,189600,189600,189600,0
|
|
20230809,152400,63605833600,189600,189600,189600,189600,0
|
|
20230809,152300,63605833600,189600,189600,189600,189600,0
|
|
20230809,152200,63605833600,189600,189600,189600,189600,0
|
|
20230809,152100,63605833600,189600,189600,189600,189600,0
|
|
20230809,152000,63605833600,189600,189600,189600,189600,0
|
|
20230809,151900,63605833600,189600,189500,189700,189400,601
|
|
20230809,151800,63491912300,189500,189500,189700,189500,1859
|
|
20230809,151700,63139466900,189500,189400,189600,189400,1258
|
|
20230809,151600,62901009200,189500,189400,189500,189400,585
|
|
20230809,151500,62790172900,189400,189400,189500,189400,683
|
|
20230809,151400,62660761700,189500,189500,189500,189400,860
|
|
20230809,151300,62497800800,189600,189600,189600,189400,1810
|
|
20230809,151200,62154802800,189500,189500,189600,189500,329
|
|
20230809,151100,62092449700,189500,189500,189700,189500,1370
|
|
20230809,151000,61832706200,189600,189500,189600,189500,555
|
|
20230809,150900,61727484300,189600,189500,189600,189500,736
|
|
20230809,150800,61587963100,189500,189600,189700,189500,2190
|
|
20230809,150700,61172733100,189700,189500,189700,189400,2018
|
|
20230809,150600,60790203500,189500,189400,189500,189400,351
|
|
20230809,150500,60723702700,189500,189300,189500,189300,1845
|
|
20230809,150400,60374239700,189300,189300,189400,189300,332
|
|
20230809,150300,60311378800,189400,189400,189400,189300,605
|
|
20230809,150200,60196829200,189400,189300,189400,189300,250
|
|
20230809,150100,60149495100,189400,189200,189400,189200,1398
|
|
20230809,150000,59884861300,189200,189300,189400,189200,1459
|
|
20230809,145900,59608684400,189300,189300,189400,189300,221
|
|
20230809,145800,59566845600,189300,189600,189600,189300,3078
|
|
20230809,145700,58983632900,189600,189500,189600,189500,283
|
|
20230809,145600,58929998600,189500,189500,189600,189500,1534
|
|
20230809,145500,58639289200,189600,189500,189600,189500,494
|
|
20230809,145400,58545641700,189600,189600,189600,189500,443
|
|
20230809,145300,58461659600,189600,189500,189600,189500,485
|
|
20230809,145200,58369731800,189500,189600,189600,189500,547
|
|
20230809,145100,58266053500,189600,189500,189600,189500,377
|
|
20230809,145000,58194590700,189600,189600,189600,189500,467
|
|
20230809,144900,58106060600,189600,189600,189600,189500,668
|
|
20230809,144800,57979437400,189500,189500,189600,189500,668
|
|
20230809,144700,57852813800,189600,189500,189600,189500,252
|
|
20230809,144600,57805047800,189500,189500,189600,189500,1504
|
|
20230809,144500,57520026200,189500,189500,189600,189500,387
|
|
20230809,144400,57446667200,189500,189500,189500,189400,935
|
|
20230809,144300,57269494600,189500,189400,189500,189400,482
|
|
20230809,144200,57178174100,189500,189300,189500,189300,711
|
|
20230809,144100,57043476300,189400,189300,189400,189300,1268
|
|
20230809,144000,56803328800,189300,189400,189400,189300,595
|
|
20230809,143900,56690675300,189400,189300,189400,189300,508
|
|
20230809,143800,56594480800,189300,189300,189400,189300,351
|
|
20230809,143700,56528022300,189300,189300,189400,189300,348
|
|
20230809,143600,56462138100,189300,189300,189400,189300,192
|
|
20230809,143500,56425790900,189300,189300,189400,189300,339
|
|
20230809,143400,56361612300,189300,189500,189600,189300,1083
|
|
20230809,143300,56156456000,189500,189500,189600,189500,654
|
|
20230809,143200,56032514900,189600,189600,189700,189600,3309
|
|
20230809,143100,55405110600,189700,189600,189700,189600,444
|
|
20230809,143000,55320907600,189700,189600,189700,189600,877
|
|
20230809,142900,55154609900,189600,189600,189700,189600,571
|
|
20230809,142800,55046323100,189700,189600,189700,189600,362
|
|
20230809,142700,54977669200,189600,189700,189700,189600,585
|
|
20230809,142600,54866730200,189600,189700,189700,189600,472
|
|
20230809,142500,54777207700,189600,189600,189700,189600,426
|
|
20230809,142400,54696423700,189700,189700,189700,189600,464
|
|
20230809,142300,54608418600,189600,189600,189700,189600,841
|
|
20230809,142200,54448952200,189700,189600,189700,189600,400
|
|
20230809,142100,54373096200,189600,189600,189700,189600,321
|
|
20230809,142000,54312223000,189700,189600,189700,189600,375
|
|
20230809,141900,54241108900,189600,189500,189700,189500,873
|
|
20230809,141800,54075596600,189500,189500,189600,189500,183
|
|
20230809,141700,54040909800,189600,189500,189700,189500,402
|
|
20230809,141600,53964698400,189600,189500,189700,189500,1360
|
|
20230809,141500,53706841900,189500,189500,189600,189500,1690
|
|
20230809,141400,53386554000,189500,189700,189700,189500,2404
|
|
20230809,141300,52930649200,189800,189700,189800,189700,575
|
|
20230809,141200,52821535200,189800,189800,189800,189700,493
|
|
20230809,141100,52727979500,189800,189700,189800,189700,717
|
|
20230809,141000,52591932900,189700,189700,189800,189700,244
|
|
20230809,140900,52545632300,189800,189700,189800,189600,2207
|
|
20230809,140800,52126927900,189600,189600,189700,189600,455
|
|
20230809,140700,52040649100,189700,189700,189700,189600,562
|
|
20230809,140600,51934058900,189700,189600,189700,189600,587
|
|
20230809,140500,51822718000,189700,189600,189700,189600,591
|
|
20230809,140400,51710651600,189600,189700,189700,189600,731
|
|
20230809,140300,51572037700,189600,189500,189700,189500,836
|
|
20230809,140200,51413513800,189500,189500,189600,189500,451
|
|
20230809,140100,51328027100,189500,189600,189700,189500,3567
|
|
20230809,140000,50651733600,189600,189700,189700,189600,343
|
|
20230809,135900,50586682400,189600,189600,189700,189600,300
|
|
20230809,135800,50529789200,189600,189600,189700,189600,232
|
|
20230809,135700,50485791100,189600,189600,189700,189600,396
|
|
20230809,135600,50410703800,189600,189600,189600,189500,1141
|
|
20230809,135500,50194380800,189500,189600,189700,189500,2061
|
|
20230809,135400,49803591900,189600,189600,189700,189600,1288
|
|
20230809,135300,49559371000,189600,189500,189600,189400,1886
|
|
20230809,135200,49201960400,189400,189400,189500,189400,310
|
|
20230809,135100,49143236500,189500,189400,189500,189400,288
|
|
20230809,135000,49088682900,189400,189400,189500,189400,321
|
|
20230809,134900,49027867400,189400,189300,189400,189300,591
|
|
20230809,134800,48915947900,189300,189400,189500,189300,1696
|
|
20230809,134700,48594736100,189400,189200,189400,189200,990
|
|
20230809,134600,48407326900,189200,189300,189300,189200,565
|
|
20230809,134500,48300395300,189200,189300,189400,189200,1416
|
|
20230809,134400,48032353600,189400,189300,189400,189300,932
|
|
20230809,134300,47855891100,189300,189300,189400,189200,1138
|
|
20230809,134200,47640460600,189300,189200,189300,189200,1129
|
|
20230809,134100,47426754200,189200,189300,189300,189200,911
|
|
20230809,134000,47254388600,189200,189300,189300,189200,306
|
|
20230809,133900,47196475300,189200,189200,189300,189200,302
|
|
20230809,133800,47139323500,189200,189300,189300,189200,556
|
|
20230809,133700,47034090500,189200,189200,189300,189100,1846
|
|
20230809,133600,46684802600,189100,189100,189200,189100,1402
|
|
20230809,133500,46419673400,189100,188700,189100,188700,3678
|
|
20230809,133400,45724804900,188700,188700,188800,188700,190
|
|
20230809,133300,45688940900,188700,188800,188800,188700,264
|
|
20230809,133200,45639105300,188800,188700,188800,188700,862
|
|
20230809,133100,45476373700,188700,188800,188800,188700,191
|
|
20230809,133000,45440327500,188800,188500,188800,188500,395
|
|
20230809,132900,45365827800,188500,188500,188600,188400,384
|
|
20230809,132800,45293448200,188500,188500,188600,188400,1831
|
|
20230809,132700,44948305300,188500,188600,188600,188500,211
|
|
20230809,132600,44908521400,188500,188600,188700,188500,1124
|
|
20230809,132500,44696542300,188600,188700,188700,188600,1102
|
|
20230809,132400,44488601900,188700,188700,188800,188700,265
|
|
20230809,132300,44438588700,188800,188700,188800,188700,271
|
|
20230809,132200,44387440200,188700,188800,188800,188700,187
|
|
20230809,132100,44352149400,188800,188700,188800,188700,360
|
|
20230809,132000,44284199700,188800,188700,188800,188700,177
|
|
20230809,131900,44250791800,188700,188700,188800,188700,841
|
|
20230809,131800,44092094100,188600,188600,188700,188600,203
|
|
20230809,131700,44053802500,188700,188600,188700,188600,375
|
|
20230809,131600,43983070500,188600,188700,188700,188600,1068
|
|
20230809,131500,43781547900,188700,188600,188700,188600,123
|
|
20230809,131400,43758349300,188600,188700,188700,188600,271
|
|
20230809,131300,43707222500,188600,188600,188700,188600,205
|
|
20230809,131200,43668558500,188600,188600,188600,188600,103
|
|
20230809,131100,43649132700,188600,188600,188700,188600,114
|
|
20230809,131000,43627631900,188700,188700,188800,188600,501
|
|
20230809,130900,43533093100,188800,188700,188800,188600,257
|
|
20230809,130800,43484596000,188700,188600,188800,188600,404
|
|
20230809,130700,43408364700,188600,188700,188800,188600,855
|
|
20230809,130600,43247066200,188800,188800,188800,188600,321
|
|
20230809,130500,43186484100,188700,188700,188800,188700,720
|
|
20230809,130400,43050619400,188700,188800,188900,188700,2474
|
|
20230809,130300,42583528200,188800,188900,188900,188800,364
|
|
20230809,130200,42514779300,188900,188800,189000,188800,520
|
|
20230809,130100,42416546500,188900,188600,189000,188600,6153
|
|
20230809,130000,41254917300,188600,188500,188600,188500,258
|
|
20230809,125900,41206273300,188500,188500,188600,188400,694
|
|
20230809,125800,41075452600,188400,188400,188500,188400,159
|
|
20230809,125700,41045494100,188500,188500,188500,188400,360
|
|
20230809,125600,40977654600,188500,188500,188500,188400,119
|
|
20230809,125500,40955223700,188400,188400,188500,188400,824
|
|
20230809,125400,40799918200,188400,188400,188500,188400,204
|
|
20230809,125300,40761475100,188400,188500,188500,188400,243
|
|
20230809,125200,40715678500,188500,188400,188500,188400,179
|
|
20230809,125100,40681950100,188400,188400,188500,188400,214
|
|
20230809,125000,40641618100,188400,188400,188500,188400,746
|
|
20230809,124900,40501068000,188500,188400,188500,188400,146
|
|
20230809,124800,40473556500,188500,188500,188500,188400,129
|
|
20230809,124700,40449245300,188500,188500,188500,188400,491
|
|
20230809,124600,40356728900,188400,188500,188500,188400,89
|
|
20230809,124500,40339957300,188500,188500,188500,188400,1351
|
|
20230809,124400,40085420100,188500,188400,188500,188400,274
|
|
20230809,124300,40033790400,188500,188400,188500,188400,132
|
|
20230809,124200,40008912200,188400,188400,188500,188400,112
|
|
20230809,124100,39987807800,188500,188500,188500,188400,988
|
|
20230809,124000,39801585700,188500,188400,188500,188400,198
|
|
20230809,123900,39764274600,188400,188400,188500,188400,152
|
|
20230809,123800,39735635500,188400,188400,188500,188400,180
|
|
20230809,123700,39701715200,188500,188500,188500,188400,88
|
|
20230809,123600,39685134900,188500,188500,188500,188400,189
|
|
20230809,123500,39649527000,188400,188500,188600,188400,557
|
|
20230809,123400,39544533100,188600,188500,188600,188500,295
|
|
20230809,123300,39488920000,188500,188600,188700,188500,2982
|
|
20230809,123200,38926533300,188700,188600,188700,188600,166
|
|
20230809,123100,38895219700,188600,188600,188700,188600,302
|
|
20230809,123000,38838243900,188600,188700,188700,188600,260
|
|
20230809,122900,38789202600,188700,188600,188700,188600,197
|
|
20230809,122800,38752034100,188700,188700,188700,188600,271
|
|
20230809,122700,38700906500,188600,188700,188700,188600,248
|
|
20230809,122600,38654121900,188600,188600,188700,188600,230
|
|
20230809,122500,38610735800,188700,188600,188700,188600,257
|
|
20230809,122400,38562252400,188600,188600,188700,188600,184
|
|
20230809,122300,38527543500,188700,188700,188700,188600,210
|
|
20230809,122200,38487920600,188700,188700,188700,188600,338
|
|
20230809,122100,38424160800,188700,188700,188700,188600,313
|
|
20230809,122000,38365106700,188700,188600,188700,188600,130
|
|
20230809,121900,38340585100,188700,188600,188700,188600,308
|
|
20230809,121800,38282478800,188600,188700,188700,188600,201
|
|
20230809,121700,38244557800,188700,188600,188700,188600,240
|
|
20230809,121600,38199283700,188600,188700,188700,188600,266
|
|
20230809,121500,38149100000,188700,188600,188700,188600,341
|
|
20230809,121400,38084779400,188700,188600,188700,188600,122
|
|
20230809,121300,38061764300,188600,188700,188700,188600,324
|
|
20230809,121200,38000641200,188700,188600,188700,188600,167
|
|
20230809,121100,37969136500,188600,188600,188700,188600,259
|
|
20230809,121000,37920273800,188600,188500,188600,188500,832
|
|
20230809,120900,37763365800,188600,188500,188600,188500,175
|
|
20230809,120800,37730367600,188500,188600,188700,188500,715
|
|
20230809,120700,37595548700,188500,188500,188600,188400,257
|
|
20230809,120600,37547094300,188500,188500,188500,188400,524
|
|
20230809,120500,37448332000,188500,188300,188500,188300,1253
|
|
20230809,120400,37212239000,188400,188300,188400,188300,257
|
|
20230809,120300,37163827900,188400,188400,188400,188300,243
|
|
20230809,120200,37118058700,188400,188400,188400,188300,215
|
|
20230809,120100,37077565800,188300,188400,188400,188300,194
|
|
20230809,120000,37041030000,188400,188300,188400,188300,269
|
|
20230809,115900,36990359400,188400,188400,188400,188300,207
|
|
20230809,115800,36951368500,188300,188300,188400,188300,295
|
|
20230809,115700,36895807400,188400,188300,188400,188300,116
|
|
20230809,115600,36873958900,188400,188400,188400,188300,262
|
|
20230809,115500,36824607900,188400,188300,188400,188300,183
|
|
20230809,115400,36790141300,188300,188400,188400,188300,183
|
|
20230809,115300,36755678200,188300,188300,188400,188300,204
|
|
20230809,115200,36717259800,188300,188300,188400,188200,565
|
|
20230809,115100,36610867700,188300,188300,188300,188200,202
|
|
20230809,115000,36572841000,188300,188300,188300,188200,202
|
|
20230809,114900,36534819000,188300,188300,188300,188200,301
|
|
20230809,114800,36478158200,188300,188300,188300,188200,206
|
|
20230809,114700,36439379800,188300,188200,188300,188200,222
|
|
20230809,114600,36397588500,188200,188300,188300,188200,226
|
|
20230809,114500,36355039100,188200,188200,188300,188200,328
|
|
20230809,114400,36293298100,188300,188200,188300,188200,270
|
|
20230809,114300,36242481900,188300,188200,188300,188200,341
|
|
20230809,114200,36178299500,188200,188200,188300,188200,360
|
|
20230809,114100,36110531900,188300,188300,188300,188200,117
|
|
20230809,114000,36088509600,188300,188200,188300,188200,274
|
|
20230809,113900,36036932500,188300,188100,188300,188100,650
|
|
20230809,113800,35914594000,188200,188100,188200,188100,163
|
|
20230809,113700,35883922500,188200,188100,188200,188100,380
|
|
20230809,113600,35812428300,188100,188100,188200,188100,484
|
|
20230809,113500,35721343100,188200,188200,188200,188100,121
|
|
20230809,113400,35698576000,188200,188200,188200,188100,420
|
|
20230809,113300,35619545500,188100,188200,188200,188100,418
|
|
20230809,113200,35540894000,188200,188100,188200,188100,142
|
|
20230809,113100,35514180400,188200,188200,188200,188100,252
|
|
20230809,113000,35466766200,188100,188100,188200,188100,195
|
|
20230809,112900,35430085100,188100,188200,188300,188100,1050
|
|
20230809,112800,35232473900,188300,188200,188300,188200,58
|
|
20230809,112700,35221554000,188300,188300,188300,188200,150
|
|
20230809,112600,35193319300,188300,188300,188300,188200,672
|
|
20230809,112500,35066794000,188300,188300,188400,188200,276
|
|
20230809,112400,35014823400,188300,188200,188300,188200,844
|
|
20230809,112300,34855945700,188200,188200,188300,188200,191
|
|
20230809,112200,34819993400,188200,188200,188400,188200,362
|
|
20230809,112100,34751837000,188200,188300,188400,188200,962
|
|
20230809,112000,34570712500,188300,188200,188400,188200,734
|
|
20230809,111900,34432534100,188100,188200,188200,188100,393
|
|
20230809,111800,34358579000,188100,188100,188200,188000,736
|
|
20230809,111700,34220136200,188100,188000,188100,188000,570
|
|
20230809,111600,34112939100,188000,187900,188100,187900,1398
|
|
20230809,111500,33850115300,188000,188000,188100,187900,2777
|
|
20230809,111400,33328143100,188000,188000,188100,188000,1519
|
|
20230809,111300,33042567600,188100,188000,188100,188000,398
|
|
20230809,111200,32967734600,188000,188100,188100,188000,270
|
|
20230809,111100,32916964600,188100,188100,188100,188000,144
|
|
20230809,111000,32889886000,188000,188000,188100,187900,3236
|
|
20230809,110900,32281507300,187900,187900,188000,187900,884
|
|
20230809,110800,32115395500,187900,188000,188000,187900,1189
|
|
20230809,110700,31891938100,187900,187900,188000,187900,305
|
|
20230809,110600,31834616500,187900,188000,188000,187900,800
|
|
20230809,110500,31684233400,188000,188000,188000,187900,280
|
|
20230809,110400,31631612400,188000,187900,188000,187900,268
|
|
20230809,110300,31581243900,188000,188000,188000,187900,291
|
|
20230809,110200,31526555400,188000,188000,188000,187900,169
|
|
20230809,110100,31494798600,187900,187900,188000,187900,420
|
|
20230809,110000,31415877100,188000,188000,188000,187900,198
|
|
20230809,105900,31378664100,188000,188000,188000,187900,1511
|
|
20230809,105800,31094689600,188000,188100,188200,188000,2278
|
|
20230809,105700,30666260600,188200,188100,188200,188100,268
|
|
20230809,105600,30615829200,188100,188000,188100,187900,528
|
|
20230809,105500,30516536900,188000,188000,188000,187900,244
|
|
20230809,105400,30470677600,188000,187900,188000,187900,374
|
|
20230809,105300,30400382700,187900,188000,188000,187900,139
|
|
20230809,105200,30374261100,187900,188000,188000,187900,662
|
|
20230809,105100,30249816300,188000,187900,188000,187900,464
|
|
20230809,105000,30162600700,187900,188000,188000,187900,1730
|
|
20230809,104900,29837438400,188000,187900,188000,187900,169
|
|
20230809,104800,29805675800,188000,188000,188000,187900,1168
|
|
20230809,104700,29586104900,188000,187900,188000,187900,500
|
|
20230809,104600,29492127000,187900,188000,188000,187900,137
|
|
20230809,104500,29466376400,187900,188100,188100,187900,1413
|
|
20230809,104400,29200700300,188100,188100,188200,188100,508
|
|
20230809,104300,29105133400,188100,188000,188200,187900,477
|
|
20230809,104200,29015425300,187900,188000,188000,187900,514
|
|
20230809,104100,28918798200,188000,188000,188000,187800,965
|
|
20230809,104000,28737472100,187900,188000,188100,187900,3975
|
|
20230809,103900,27990318200,188000,188100,188100,188000,392
|
|
20230809,103800,27916596700,188100,188100,188100,188000,564
|
|
20230809,103700,27810516900,188100,188100,188100,188000,584
|
|
20230809,103600,27700690700,188100,188100,188200,188000,1042
|
|
20230809,103500,27504730400,188100,188300,188300,188100,2783
|
|
20230809,103400,26981029400,188300,188200,188400,188200,481
|
|
20230809,103300,26890470600,188200,188300,188300,188200,334
|
|
20230809,103200,26827594700,188200,188200,188200,188100,517
|
|
20230809,103100,26730300500,188100,188200,188200,188100,1601
|
|
20230809,103000,26429002500,188200,188300,188400,188200,1589
|
|
20230809,102900,26129788400,188400,188300,188400,188300,169
|
|
20230809,102800,26097957000,188300,188400,188400,188300,949
|
|
20230809,102700,25919249100,188400,188700,188800,188400,4040
|
|
20230809,102600,25157500100,188800,188700,188800,188700,1158
|
|
20230809,102500,24938985300,188600,188700,188700,188600,112
|
|
20230809,102400,24917857600,188600,188700,188700,188600,1325
|
|
20230809,102300,24667951000,188600,188600,188700,188600,635
|
|
20230809,102200,24548171600,188700,188700,188700,188600,371
|
|
20230809,102100,24478194200,188700,188700,188700,188600,176
|
|
20230809,102000,24444991300,188600,188500,188800,188200,3734
|
|
20230809,101900,23741422200,188500,188600,188700,188500,1666
|
|
20230809,101800,23427303200,188700,188800,188900,188700,1192
|
|
20230809,101700,23202289500,188800,188800,188900,188700,713
|
|
20230809,101600,23067693100,188800,188800,188900,188700,681
|
|
20230809,101500,22939127100,188800,188700,188800,188700,311
|
|
20230809,101400,22880413500,188800,188800,188800,188700,202
|
|
20230809,101300,22842276100,188800,188800,188900,188800,228
|
|
20230809,101200,22799227700,188800,188800,188800,188700,336
|
|
20230809,101100,22735803200,188700,188700,188900,188600,423
|
|
20230809,101000,22655981600,188700,188900,188900,188700,525
|
|
20230809,100900,22556874800,188800,188900,188900,188800,96
|
|
20230809,100800,22538743600,188900,189100,189100,188700,1643
|
|
20230809,100700,22228538400,189000,189200,189200,189000,1401
|
|
20230809,100600,21963602700,189100,189200,189200,189100,421
|
|
20230809,100500,21883953800,189200,188900,189300,188900,4400
|
|
20230809,100400,21051606500,189000,189000,189000,188900,267
|
|
20230809,100300,21001146600,189000,188900,189000,188900,493
|
|
20230809,100200,20907979400,188900,188800,189000,188800,1554
|
|
20230809,100100,20614376900,188800,188800,188800,188700,214
|
|
20230809,100000,20573973900,188800,188800,189000,188700,480
|
|
20230809,095900,20483348500,188900,188900,189000,188900,819
|
|
20230809,095800,20328633800,188900,189000,189000,188900,890
|
|
20230809,095700,20160468700,189000,188900,189000,188800,525
|
|
20230809,095600,20061269500,188900,188700,188900,188600,2258
|
|
20230809,095500,19635088700,188700,188700,188800,188600,1573
|
|
20230809,095400,19338300200,188700,188400,188800,188300,2859
|
|
20230809,095300,18799325700,188300,188400,188400,188300,476
|
|
20230809,095200,18709689300,188300,188300,188400,188200,807
|
|
20230809,095100,18557738000,188300,188300,188400,188200,542
|
|
20230809,095000,18455691400,188300,188300,188400,188300,650
|
|
20230809,094900,18333268900,188400,188400,188400,188300,484
|
|
20230809,094800,18242117100,188300,188200,188400,188200,845
|
|
20230809,094700,18082976200,188200,188200,188400,188200,1733
|
|
20230809,094600,17756668400,188200,188100,188300,188100,679
|
|
20230809,094500,17628879200,188100,188000,188200,188000,599
|
|
20230809,094400,17516213100,188000,187900,188000,187800,665
|
|
20230809,094300,17391274700,187900,188100,188100,187800,750
|
|
20230809,094200,17250315700,188100,188300,188300,188000,2471
|
|
20230809,094100,16785624600,188300,188100,188300,188000,1810
|
|
20230809,094000,16445083100,188000,187900,188000,187800,1325
|
|
20230809,093900,16196012400,187800,188100,188100,187800,1115
|
|
20230809,093800,15986469600,188000,188000,188300,187800,5347
|
|
20230809,093700,14980771400,188000,188100,188100,188000,782
|
|
20230809,093600,14833698700,188100,188100,188200,188100,389
|
|
20230809,093500,14760522200,188100,187900,188200,187900,3064
|
|
20230809,093400,14184413300,187900,187900,188000,187900,864
|
|
20230809,093300,14022064400,188000,188000,188000,187900,393
|
|
20230809,093200,13948206800,187900,187900,188000,187800,522
|
|
20230809,093100,13850130200,187900,188000,188000,187800,1927
|
|
20230809,093000,13488070500,187900,187900,188000,187900,913
|
|
20230809,092900,13316449800,188000,188000,188100,187900,1060
|
|
20230809,092800,13117187100,188000,188100,188200,188000,910
|
|
20230809,092700,12946022700,188200,188100,188200,188100,362
|
|
20230809,092600,12877920900,188100,188000,188200,188000,2428
|
|
20230809,092500,12421280600,188000,188000,188000,187900,2208
|
|
20230809,092400,12006256500,187900,188100,188100,187800,4212
|
|
20230809,092300,11214762100,188100,188100,188100,188000,458
|
|
20230809,092200,11128627700,188100,188100,188100,188000,783
|
|
20230809,092100,10981368000,188100,188200,188200,188100,973
|
|
20230809,092000,10798334700,188200,188300,188300,188100,704
|
|
20230809,091900,10665842800,188300,188200,188300,188200,1261
|
|
20230809,091800,10428432200,188200,188300,188300,188100,1826
|
|
20230809,091700,10084740900,188300,188300,188300,188200,683
|
|
20230809,091600,9956151500,188300,188000,188300,187900,2004
|
|
20230809,091500,9579209900,188000,187600,188000,187600,2810
|
|
20230809,091400,9051627300,187600,187600,187700,187500,1630
|
|
20230809,091300,8745839100,187600,187800,187800,187600,3882
|
|
20230809,091200,8017270900,187700,187800,187900,187700,884
|
|
20230809,091100,7851284300,187800,187900,188000,187800,1748
|
|
20230809,091000,7522922500,187800,187800,188000,187700,3479
|
|
20230809,090900,6869484000,187800,188000,188100,187800,1294
|
|
20230809,090800,6626268100,188100,187700,188100,187600,3118
|
|
20230809,090700,6040853700,187800,188000,188000,187800,1813
|
|
20230809,090600,5700196200,188000,187800,188000,187700,4241
|
|
20230809,090500,4903846300,187800,187800,188100,187700,4785
|
|
20230809,090400,4005091500,187800,188200,188200,187700,2633
|
|
20230809,090300,3510285400,188200,187900,188200,187900,4449
|
|
20230809,090200,2673841400,187800,187800,188100,187600,5350
|
|
20230809,090100,1668615400,187900,188800,188800,187800,4954
|
|
20230809,090000,735975200,188800,188400,188800,188200,3816
|