598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,185400,7085872300,187800,187800,187800,187800,0
|
|
20230808,185300,7085872300,187800,187800,187800,187800,0
|
|
20230808,185200,7085872300,187800,187800,187800,187800,0
|
|
20230808,185100,7085872300,187800,187800,187800,187800,0
|
|
20230808,185000,7085872300,187800,187800,187800,187800,0
|
|
20230808,184900,7085872300,187800,187800,187800,187800,0
|
|
20230808,184800,7085872300,187800,187800,187800,187800,0
|
|
20230808,184700,7085872300,187800,187800,187800,187800,0
|
|
20230808,184600,7085872300,187800,187800,187800,187800,0
|
|
20230808,184500,7085872300,187800,187800,187800,187800,0
|
|
20230808,184400,7085872300,187800,187800,187800,187800,0
|
|
20230808,184300,7085872300,187800,187800,187800,187800,0
|
|
20230808,184200,7085872300,187800,187800,187800,187800,0
|
|
20230808,184100,7085872300,187800,187800,187800,187800,0
|
|
20230808,184000,7085872300,187800,187800,187800,187800,0
|
|
20230808,183900,7085872300,187800,187800,187800,187800,0
|
|
20230808,183800,7085872300,187800,187800,187800,187800,0
|
|
20230808,183700,7085872300,187800,187800,187800,187800,0
|
|
20230808,183600,7085872300,187800,187800,187800,187800,0
|
|
20230808,183500,7085872300,187800,187800,187800,187800,0
|
|
20230808,183400,7085872300,187800,187800,187800,187800,0
|
|
20230808,183300,7085872300,187800,187800,187800,187800,0
|
|
20230808,183200,7085872300,187800,187800,187800,187800,0
|
|
20230808,183100,7085872300,187800,187800,187800,187800,0
|
|
20230808,183000,7085872300,187800,187800,187800,187800,0
|
|
20230808,182900,7085872300,187800,187800,187800,187800,0
|
|
20230808,182800,7085872300,187800,187800,187800,187800,0
|
|
20230808,182700,7085872300,187800,187800,187800,187800,0
|
|
20230808,182600,7085872300,187800,187800,187800,187800,0
|
|
20230808,182500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,182400,7085872300,187800,187800,187800,187800,0
|
|
20230808,182300,7085872300,187800,187800,187800,187800,0
|
|
20230808,182200,7085872300,187800,187800,187800,187800,0
|
|
20230808,182100,7085872300,187800,187800,187800,187800,0
|
|
20230808,182000,7085872300,187800,187800,187800,187800,0
|
|
20230808,181900,7085872300,187800,187800,187800,187800,0
|
|
20230808,181800,7085872300,187800,187800,187800,187800,0
|
|
20230808,181700,7085872300,187800,187800,187800,187800,0
|
|
20230808,181600,7085872300,187800,187800,187800,187800,0
|
|
20230808,181500,7085872300,187800,187800,187800,187800,0
|
|
20230808,181400,7085872300,187800,187800,187800,187800,0
|
|
20230808,181300,7085872300,187800,187800,187800,187800,0
|
|
20230808,181200,7085872300,187800,187800,187800,187800,0
|
|
20230808,181100,7085872300,187800,187800,187800,187800,0
|
|
20230808,181000,7085872300,187800,187800,187800,187800,0
|
|
20230808,180900,7085872300,187800,187800,187800,187800,0
|
|
20230808,180800,7085872300,187800,187800,187800,187800,0
|
|
20230808,180700,7085872300,187800,187800,187800,187800,0
|
|
20230808,180600,7085872300,187800,187800,187800,187800,0
|
|
20230808,180500,7085872300,187800,187800,187800,187800,0
|
|
20230808,180400,7085872300,187800,187800,187800,187800,0
|
|
20230808,180300,7085872300,187800,187800,187800,187800,0
|
|
20230808,180200,7085872300,187800,187800,187800,187800,0
|
|
20230808,180100,7085872300,187800,187800,187800,187800,0
|
|
20230808,180000,7085872300,187800,187800,187800,187800,0
|
|
20230808,175900,7085872300,187800,187800,187800,187800,0
|
|
20230808,175800,7085872300,187800,187800,187800,187800,0
|
|
20230808,175700,7085872300,187800,187800,187800,187800,0
|
|
20230808,175600,7085872300,187800,187800,187800,187800,0
|
|
20230808,175500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,175400,7085872300,187800,187800,187800,187800,0
|
|
20230808,175300,7085872300,187800,187800,187800,187800,0
|
|
20230808,175200,7085872300,187800,187800,187800,187800,0
|
|
20230808,175100,7085872300,187800,187800,187800,187800,0
|
|
20230808,175000,7085872300,187800,187800,187800,187800,0
|
|
20230808,174900,7085872300,187800,187800,187800,187800,0
|
|
20230808,174800,7085872300,187800,187800,187800,187800,0
|
|
20230808,174700,7085872300,187800,187800,187800,187800,0
|
|
20230808,174600,7085872300,187800,187800,187800,187800,0
|
|
20230808,174500,7085872300,187800,187800,187800,187800,0
|
|
20230808,174400,7085872300,187800,187800,187800,187800,0
|
|
20230808,174300,7085872300,187800,187800,187800,187800,0
|
|
20230808,174200,7085872300,187800,187800,187800,187800,0
|
|
20230808,174100,7085872300,187800,187800,187800,187800,0
|
|
20230808,174000,7085872300,187800,187800,187800,187800,0
|
|
20230808,173900,7085872300,187800,187800,187800,187800,0
|
|
20230808,173800,7085872300,187800,187800,187800,187800,0
|
|
20230808,173700,7085872300,187800,187800,187800,187800,0
|
|
20230808,173600,7085872300,187800,187800,187800,187800,0
|
|
20230808,173500,7085872300,187800,187800,187800,187800,0
|
|
20230808,173400,7085872300,187800,187800,187800,187800,0
|
|
20230808,173300,7085872300,187800,187800,187800,187800,0
|
|
20230808,173200,7085872300,187800,187800,187800,187800,0
|
|
20230808,173100,7085872300,187800,187800,187800,187800,0
|
|
20230808,173000,7085872300,187800,187800,187800,187800,0
|
|
20230808,172900,7085872300,187800,187800,187800,187800,0
|
|
20230808,172800,7085872300,187800,187800,187800,187800,0
|
|
20230808,172700,7085872300,187800,187800,187800,187800,0
|
|
20230808,172600,7085872300,187800,187800,187800,187800,0
|
|
20230808,172500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,172400,7085872300,187800,187800,187800,187800,0
|
|
20230808,172300,7085872300,187800,187800,187800,187800,0
|
|
20230808,172200,7085872300,187800,187800,187800,187800,0
|
|
20230808,172100,7085872300,187800,187800,187800,187800,0
|
|
20230808,172000,7085872300,187800,187800,187800,187800,0
|
|
20230808,171900,7085872300,187800,187800,187800,187800,0
|
|
20230808,171800,7085872300,187800,187800,187800,187800,0
|
|
20230808,171700,7085872300,187800,187800,187800,187800,0
|
|
20230808,171600,7085872300,187800,187800,187800,187800,0
|
|
20230808,171500,7085872300,187800,187800,187800,187800,0
|
|
20230808,171400,7085872300,187800,187800,187800,187800,0
|
|
20230808,171300,7085872300,187800,187800,187800,187800,0
|
|
20230808,171200,7085872300,187800,187800,187800,187800,0
|
|
20230808,171100,7085872300,187800,187800,187800,187800,0
|
|
20230808,171000,7085872300,187800,187800,187800,187800,0
|
|
20230808,170900,7085872300,187800,187800,187800,187800,0
|
|
20230808,170800,7085872300,187800,187800,187800,187800,0
|
|
20230808,170700,7085872300,187800,187800,187800,187800,0
|
|
20230808,170600,7085872300,187800,187800,187800,187800,0
|
|
20230808,170500,7085872300,187800,187800,187800,187800,0
|
|
20230808,170400,7085872300,187800,187800,187800,187800,0
|
|
20230808,170300,7085872300,187800,187800,187800,187800,0
|
|
20230808,170200,7085872300,187800,187800,187800,187800,0
|
|
20230808,170100,7085872300,187800,187800,187800,187800,0
|
|
20230808,170000,7085872300,187800,187800,187800,187800,0
|
|
20230808,165900,7085872300,187800,187800,187800,187800,0
|
|
20230808,165800,7085872300,187800,187800,187800,187800,0
|
|
20230808,165700,7085872300,187800,187800,187800,187800,0
|
|
20230808,165600,7085872300,187800,187800,187800,187800,0
|
|
20230808,165500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,165400,7085872300,187800,187800,187800,187800,0
|
|
20230808,165300,7085872300,187800,187800,187800,187800,0
|
|
20230808,165200,7085872300,187800,187800,187800,187800,0
|
|
20230808,165100,7085872300,187800,187800,187800,187800,0
|
|
20230808,165000,7085872300,187800,187800,187800,187800,0
|
|
20230808,164900,7085872300,187800,187800,187800,187800,0
|
|
20230808,164800,7085872300,187800,187800,187800,187800,0
|
|
20230808,164700,7085872300,187800,187800,187800,187800,0
|
|
20230808,164600,7085872300,187800,187800,187800,187800,0
|
|
20230808,164500,7085872300,187800,187800,187800,187800,0
|
|
20230808,164400,7085872300,187800,187800,187800,187800,0
|
|
20230808,164300,7085872300,187800,187800,187800,187800,0
|
|
20230808,164200,7085872300,187800,187800,187800,187800,0
|
|
20230808,164100,7085872300,187800,187800,187800,187800,0
|
|
20230808,164000,7085872300,187800,187800,187800,187800,0
|
|
20230808,163900,7085872300,187800,187800,187800,187800,0
|
|
20230808,163800,7085872300,187800,187800,187800,187800,0
|
|
20230808,163700,7085872300,187800,187800,187800,187800,0
|
|
20230808,163600,7085872300,187800,187800,187800,187800,0
|
|
20230808,163500,7085872300,187800,187800,187800,187800,0
|
|
20230808,163400,7085872300,187800,187800,187800,187800,0
|
|
20230808,163300,7085872300,187800,187800,187800,187800,0
|
|
20230808,163200,7085872300,187800,187800,187800,187800,0
|
|
20230808,163100,7085872300,187800,187800,187800,187800,0
|
|
20230808,163000,7085872300,187800,187800,187800,187800,0
|
|
20230808,162900,7085872300,187800,187800,187800,187800,0
|
|
20230808,162800,7085872300,187800,187800,187800,187800,0
|
|
20230808,162700,7085872300,187800,187800,187800,187800,0
|
|
20230808,162600,7085872300,187800,187800,187800,187800,0
|
|
20230808,162500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,162400,7085872300,187800,187800,187800,187800,0
|
|
20230808,162300,7085872300,187800,187800,187800,187800,0
|
|
20230808,162200,7085872300,187800,187800,187800,187800,0
|
|
20230808,162100,7085872300,187800,187800,187800,187800,0
|
|
20230808,162000,7085872300,187800,187800,187800,187800,0
|
|
20230808,161900,7085872300,187800,187800,187800,187800,0
|
|
20230808,161800,7085872300,187800,187800,187800,187800,0
|
|
20230808,161700,7085872300,187800,187800,187800,187800,0
|
|
20230808,161600,7085872300,187800,187800,187800,187800,0
|
|
20230808,161500,7085872300,187800,187800,187800,187800,0
|
|
20230808,161400,7085872300,187800,187800,187800,187800,0
|
|
20230808,161300,7085872300,187800,187800,187800,187800,0
|
|
20230808,161200,7085872300,187800,187800,187800,187800,0
|
|
20230808,161100,7085872300,187800,187800,187800,187800,0
|
|
20230808,161000,7085872300,187800,187800,187800,187800,0
|
|
20230808,160900,7085872300,187800,187800,187800,187800,0
|
|
20230808,160800,7085872300,187800,187800,187800,187800,0
|
|
20230808,160700,7085872300,187800,187800,187800,187800,0
|
|
20230808,160600,7085872300,187800,187800,187800,187800,0
|
|
20230808,160500,7085872300,187800,187800,187800,187800,0
|
|
20230808,160400,7085872300,187800,187800,187800,187800,0
|
|
20230808,160300,7085872300,187800,187800,187800,187800,0
|
|
20230808,160200,7085872300,187800,187800,187800,187800,0
|
|
20230808,160100,7085872300,187800,187800,187800,187800,0
|
|
20230808,160000,7085872300,187800,187800,187800,187800,0
|
|
20230808,155900,7085872300,187800,187800,187800,187800,0
|
|
20230808,155800,7085872300,187800,187800,187800,187800,0
|
|
20230808,155700,7085872300,187800,187800,187800,187800,0
|
|
20230808,155600,7085872300,187800,187800,187800,187800,0
|
|
20230808,155500,7085872300,187800,187800,187800,187800,1488
|
|
20230808,155400,7085872300,187800,187800,187800,187800,0
|
|
20230808,155300,7085872300,187800,187800,187800,187800,0
|
|
20230808,155200,7085872300,187800,187800,187800,187800,0
|
|
20230808,155100,7085872300,187800,187800,187800,187800,0
|
|
20230808,155000,7085872300,187800,187800,187800,187800,0
|
|
20230808,154900,7085872300,187800,187800,187800,187800,0
|
|
20230808,154800,7085872300,187800,187800,187800,187800,0
|
|
20230808,154700,7085872300,187800,187800,187800,187800,0
|
|
20230808,154600,7085872300,187800,187800,187800,187800,0
|
|
20230808,154500,7085872300,187800,187800,187800,187800,0
|
|
20230808,154400,7085872300,187800,187800,187800,187800,0
|
|
20230808,154300,7085872300,187800,187800,187800,187800,0
|
|
20230808,154200,7085872300,187800,187800,187800,187800,0
|
|
20230808,154100,7085872300,187800,187800,187800,187800,0
|
|
20230808,154000,7085872300,187800,187800,187800,187800,0
|
|
20230808,153900,7085872300,187800,187800,187800,187800,0
|
|
20230808,153800,7085872300,187800,187800,187800,187800,0
|
|
20230808,153700,7085872300,187800,187800,187800,187800,0
|
|
20230808,153600,7085872300,187800,187800,187800,187800,0
|
|
20230808,153500,7085872300,187800,187800,187800,187800,0
|
|
20230808,153400,7085872300,187800,187800,187800,187800,0
|
|
20230808,153300,7085872300,187800,187800,187800,187800,0
|
|
20230808,153200,7085872300,187800,187800,187800,187800,0
|
|
20230808,153100,7085872300,187800,187800,187800,187800,0
|
|
20230808,153000,7085872300,187800,187800,187800,187800,1488
|
|
20230808,152900,6806425900,187600,187600,187600,187600,0
|
|
20230808,152800,6806425900,187600,187600,187600,187600,0
|
|
20230808,152700,6806425900,187600,187600,187600,187600,0
|
|
20230808,152600,6806425900,187600,187600,187600,187600,0
|
|
20230808,152500,6806425900,187600,187600,187600,187600,0
|
|
20230808,152400,6806425900,187600,187600,187600,187600,0
|
|
20230808,152300,6806425900,187600,187600,187600,187600,0
|
|
20230808,152200,6806425900,187600,187600,187600,187600,0
|
|
20230808,152100,6806425900,187600,187600,187600,187600,0
|
|
20230808,152000,6806425900,187600,187600,187600,187600,0
|
|
20230808,151900,6806425900,187600,187600,187600,187500,93
|
|
20230808,151800,6788984100,187600,187400,187600,187300,139
|
|
20230808,151700,6762933700,187300,187400,187400,187300,169
|
|
20230808,151600,6731277500,187300,187400,187400,187300,34
|
|
20230808,151500,6724908500,187400,187500,187600,187400,77
|
|
20230808,151400,6710468500,187600,187400,187600,187400,126
|
|
20230808,151300,6686843900,187400,187600,187600,187300,220
|
|
20230808,151200,6645603700,187500,187400,187500,187300,104
|
|
20230808,151100,6626109600,187400,187300,187500,187200,156
|
|
20230808,151000,6596877700,187300,187500,187600,187300,107
|
|
20230808,150900,6576816200,187600,187400,187600,187300,49
|
|
20230808,150800,6567626700,187300,187100,187400,187100,142
|
|
20230808,150700,6541036100,187200,187200,187500,187100,77
|
|
20230808,150600,6526617400,187100,187400,187500,187100,125
|
|
20230808,150500,6503192700,187800,187500,187800,187400,102
|
|
20230808,150400,6484058200,187400,187500,187600,187400,94
|
|
20230808,150300,6466428000,187600,187400,187600,187300,84
|
|
20230808,150200,6450684900,187300,187000,187300,186900,301
|
|
20230808,150100,6394355300,187000,187000,187100,187000,88
|
|
20230808,150000,6377895000,187100,186900,187100,186800,80
|
|
20230808,145900,6362936000,186800,186800,186800,186700,103
|
|
20230808,145800,6343696500,186700,186900,187100,186600,181
|
|
20230808,145700,6309884900,186800,187300,187300,186800,199
|
|
20230808,145600,6272669300,187100,187200,187300,186900,177
|
|
20230808,145500,6239562500,187200,187300,187400,187200,94
|
|
20230808,145400,6221959200,187100,187100,187300,186900,118
|
|
20230808,145300,6199875500,187100,187100,187300,187000,319
|
|
20230808,145200,6140183000,187100,187000,187100,187000,121
|
|
20230808,145100,6117545100,187000,187100,187100,186900,212
|
|
20230808,145000,6077891200,187100,186600,187100,186600,321
|
|
20230808,144900,6017917200,186700,186600,186800,186400,432
|
|
20230808,144800,5937301000,186600,186600,186600,186500,49
|
|
20230808,144700,5928161700,186500,186500,186600,186500,33
|
|
20230808,144600,5922006000,186500,186600,186600,186500,60
|
|
20230808,144500,5910815100,186600,186600,186700,186500,59
|
|
20230808,144400,5899806800,186700,186700,186700,186600,62
|
|
20230808,144300,5888236100,186600,186600,186800,186600,32
|
|
20230808,144200,5882263300,186700,186600,186700,186500,158
|
|
20230808,144100,5852773800,186700,186600,186700,186500,61
|
|
20230808,144000,5841391800,186500,186700,186700,186500,222
|
|
20230808,143900,5799975600,186600,186700,186800,186600,147
|
|
20230808,143800,5772533900,186800,186800,186800,186700,21
|
|
20230808,143700,5768611300,186800,186700,186800,186700,62
|
|
20230808,143600,5757034800,186800,186700,186800,186700,67
|
|
20230808,143500,5744522900,186800,187000,187000,186700,199
|
|
20230808,143400,5707345800,186900,187000,187000,186900,32
|
|
20230808,143300,5701364300,186900,186900,187000,186900,70
|
|
20230808,143200,5688279200,187000,187000,187000,186900,47
|
|
20230808,143100,5679493000,187000,186900,187000,186900,16
|
|
20230808,143000,5676502100,186900,186900,187100,186900,73
|
|
20230808,142900,5662854600,186900,186900,187100,186900,37
|
|
20230808,142800,5655937200,187100,187100,187100,187000,40
|
|
20230808,142700,5648456700,187100,187200,187200,187100,35
|
|
20230808,142600,5641907500,187200,187200,187300,187100,69
|
|
20230808,142500,5628990100,187000,186700,187100,186700,471
|
|
20230808,142400,5540966500,186800,186800,186800,186800,40
|
|
20230808,142300,5533494500,186800,186900,186900,186800,100
|
|
20230808,142200,5514813300,186900,186900,186900,186800,84
|
|
20230808,142100,5499121000,186900,187000,187000,186800,77
|
|
20230808,142000,5484730700,187000,186900,187000,186900,101
|
|
20230808,141900,5465851000,187000,186900,187000,186900,31
|
|
20230808,141800,5460056500,186900,186900,187000,186800,45
|
|
20230808,141700,5451648700,186900,187000,187000,186900,48
|
|
20230808,141600,5442676400,187000,186900,187000,186900,77
|
|
20230808,141500,5428284000,186900,187000,187000,186900,64
|
|
20230808,141400,5416320200,187000,186700,187000,186600,58
|
|
20230808,141300,5405489700,186600,186900,186900,186600,299
|
|
20230808,141200,5349648100,186800,186600,186900,186600,97
|
|
20230808,141100,5331535300,186700,186900,186900,186600,129
|
|
20230808,141000,5307449500,187000,187100,187100,187000,197
|
|
20230808,140900,5270608900,187100,187300,187400,187100,237
|
|
20230808,140800,5226245800,187400,187600,187600,187300,254
|
|
20230808,140700,5178654400,187500,187600,187600,187500,21
|
|
20230808,140600,5174715400,187500,187600,187600,187500,123
|
|
20230808,140500,5151652100,187600,187700,187800,187500,408
|
|
20230808,140400,5075110200,187700,187700,187800,187600,62
|
|
20230808,140300,5063474800,187700,187700,188000,187700,138
|
|
20230808,140200,5037569000,187700,188000,188100,187600,1644
|
|
20230808,140100,4728566200,188100,188100,188100,188000,36
|
|
20230808,140000,4721795800,188100,188100,188200,188100,169
|
|
20230808,135900,4690005900,188100,188000,188100,188000,118
|
|
20230808,135800,4667815200,188100,188200,188200,188000,40
|
|
20230808,135700,4660292100,188300,188300,188400,188100,329
|
|
20230808,135600,4598399300,188200,188200,188500,188100,227
|
|
20230808,135500,4555675200,188100,188100,188200,188100,56
|
|
20230808,135400,4545139300,188200,188100,188200,188100,57
|
|
20230808,135300,4534415000,188200,188200,188200,188100,49
|
|
20230808,135200,4525195900,188200,188200,188200,188100,48
|
|
20230808,135100,4516163600,188200,188100,188200,188100,47
|
|
20230808,135000,4507321700,188100,188200,188200,188100,46
|
|
20230808,134900,4498667400,188100,188200,188400,188100,104
|
|
20230808,134800,4479091300,188200,188200,188300,188100,59
|
|
20230808,134700,4467989300,188200,188100,188300,188100,30
|
|
20230808,134600,4462343800,188100,188200,188300,188100,75
|
|
20230808,134500,4448229600,188200,188100,188200,188100,53
|
|
20230808,134400,4438257600,188200,188200,188200,188100,72
|
|
20230808,134300,4424711700,188200,188200,188200,188100,45
|
|
20230808,134200,4416242900,188200,188100,188200,188100,39
|
|
20230808,134100,4408906300,188100,188200,188200,188100,51
|
|
20230808,134000,4399311500,188100,188200,188200,188100,62
|
|
20230808,133900,4387648600,188200,188400,188400,188100,340
|
|
20230808,133800,4323651000,188400,188400,188400,188300,19
|
|
20230808,133700,4320072500,188300,188300,188400,188300,56
|
|
20230808,133600,4309527600,188300,188300,188400,188300,16
|
|
20230808,133500,4306514400,188400,188300,188400,188300,38
|
|
20230808,133400,4299358400,188300,188400,188400,188300,28
|
|
20230808,133300,4294085700,188400,188300,188400,188300,28
|
|
20230808,133200,4288811500,188300,188400,188400,188300,47
|
|
20230808,133100,4279960700,188400,188300,188400,188300,22
|
|
20230808,133000,4275818000,188400,188400,188600,188300,41
|
|
20230808,132900,4268094500,188500,188600,188600,188500,20
|
|
20230808,132800,4264324200,188500,188300,188500,188300,64
|
|
20230808,132700,4252270400,188300,188500,188500,188300,30
|
|
20230808,132600,4246616800,188400,188400,188600,188400,146
|
|
20230808,132500,4219106500,188400,188400,188400,188300,26
|
|
20230808,132400,4214210200,188400,188400,188400,188300,56
|
|
20230808,132300,4203662400,188400,188600,188600,188400,113
|
|
20230808,132200,4182354300,188600,188700,188900,188600,66
|
|
20230808,132100,4169897100,188700,188700,188700,188600,10
|
|
20230808,132000,4168010200,188600,188700,188700,188600,21
|
|
20230808,131900,4164048900,188700,188600,188700,188600,13
|
|
20230808,131800,4161596700,188600,188700,188700,188600,18
|
|
20230808,131700,4158201700,188700,188700,188700,188700,3
|
|
20230808,131600,4157635600,188700,188500,188700,188400,33
|
|
20230808,131500,4151413700,188400,188500,188500,188400,16
|
|
20230808,131400,4148399000,188400,188300,188400,188300,20
|
|
20230808,131300,4144631300,188300,188300,188400,188300,49
|
|
20230808,131200,4135401800,188300,188400,188400,188300,2
|
|
20230808,131100,4135025100,188300,188300,188400,188300,8
|
|
20230808,131000,4133518500,188300,188700,188700,188300,7
|
|
20230808,130900,4132200000,188200,188300,188400,188200,102
|
|
20230808,130800,4112991000,188200,188300,188300,188200,18
|
|
20230808,130700,4109603100,188300,188100,188300,188100,128
|
|
20230808,130600,4085511000,188100,188000,188100,188000,57
|
|
20230808,130500,4074792100,188000,188100,188100,188000,37
|
|
20230808,130400,4067834600,188000,188200,188200,188000,175
|
|
20230808,130300,4034927400,188100,188100,188200,188100,75
|
|
20230808,130200,4020819700,188100,188200,188200,188100,180
|
|
20230808,130100,3986961200,188200,188300,188300,188100,84
|
|
20230808,130000,3971152300,188200,188300,188400,188200,78
|
|
20230808,125900,3956464800,188300,188200,188300,188200,19
|
|
20230808,125800,3952888800,188300,188300,188300,188200,10
|
|
20230808,125700,3951006000,188300,188300,188300,188200,40
|
|
20230808,125600,3943475400,188200,188200,188300,188200,37
|
|
20230808,125500,3936511300,188200,188200,188200,188200,15
|
|
20230808,125400,3933688300,188200,188300,188300,188200,193
|
|
20230808,125300,3897362600,188300,188300,188300,188300,34
|
|
20230808,125200,3890960400,188200,188400,188500,188200,98
|
|
20230808,125100,3872503600,188400,188500,188500,188400,10
|
|
20230808,125000,3870619500,188500,188500,188700,188400,148
|
|
20230808,124900,3842706300,188500,188600,188600,188500,11
|
|
20230808,124800,3840632700,188600,188600,188600,188600,53
|
|
20230808,124700,3830636900,188600,188500,188700,188500,53
|
|
20230808,124600,3820642200,188600,188500,188600,188500,11
|
|
20230808,124500,3818568500,188500,188300,188500,188200,321
|
|
20230808,124400,3758129900,188200,188300,188400,188200,88
|
|
20230808,124300,3741567800,188300,188400,188400,188200,59
|
|
20230808,124200,3730457400,188600,188500,188600,188300,92
|
|
20230808,124100,3713119500,188600,188600,188600,188600,1
|
|
20230808,124000,3712930900,188600,188500,188600,188500,28
|
|
20230808,123900,3707652300,188500,188500,188500,188500,18
|
|
20230808,123800,3704259300,188500,188500,188600,188500,7
|
|
20230808,123700,3702939700,188400,188700,188700,188400,45
|
|
20230808,123600,3694451100,188700,188700,188700,188300,437
|
|
20230808,123500,3612112600,188700,188800,188800,188600,148
|
|
20230808,123400,3584194800,188800,188800,188800,188700,4
|
|
20230808,123300,3583439700,188700,188700,188800,188700,10
|
|
20230808,123200,3581552600,188700,188800,188900,188700,22
|
|
20230808,123100,3577400100,188800,188900,188900,188800,14
|
|
20230808,123000,3574756600,188800,188900,188900,188800,22
|
|
20230808,122900,3570602600,188800,188900,188900,188800,5
|
|
20230808,122800,3569658300,188800,188900,188900,188800,43
|
|
20230808,122700,3561535700,188900,188900,189000,188900,16
|
|
20230808,122600,3558513000,189000,188900,189000,188900,8
|
|
20230808,122500,3557001200,189000,189000,189000,188900,15
|
|
20230808,122400,3554167300,188900,189100,189100,188900,105
|
|
20230808,122300,3534322900,189000,189100,189100,189000,14
|
|
20230808,122200,3531676600,189100,189000,189100,189000,12
|
|
20230808,122100,3529408200,189100,189100,189100,189000,8
|
|
20230808,122000,3527895500,189100,189100,189100,189000,20
|
|
20230808,121900,3524114800,189000,189200,189200,189000,74
|
|
20230808,121800,3510121000,189100,189200,189200,189100,53
|
|
20230808,121700,3500097400,189200,189200,189200,189100,11
|
|
20230808,121600,3498016500,189200,189100,189200,189100,30
|
|
20230808,121500,3492343400,189100,189200,189200,189100,11
|
|
20230808,121400,3490263000,189200,189100,189200,189100,41
|
|
20230808,121300,3482508100,189100,189100,189100,189100,14
|
|
20230808,121200,3479860700,189200,189200,189200,189100,9
|
|
20230808,121100,3478158000,189200,189100,189200,189100,47
|
|
20230808,121000,3469269100,189100,189200,189200,189100,22
|
|
20230808,120900,3465107800,189200,189200,189200,189200,4
|
|
20230808,120800,3464351000,189200,189300,189300,189200,16
|
|
20230808,120700,3461323500,189300,189300,189300,189200,15
|
|
20230808,120600,3458485100,189200,189300,189300,189200,16
|
|
20230808,120500,3455457600,189300,189300,189300,189300,4
|
|
20230808,120400,3454700400,189200,189200,189300,189200,18
|
|
20230808,120300,3451294500,189200,189300,189300,189200,27
|
|
20230808,120200,3446185200,189200,189200,189200,189200,1
|
|
20230808,120100,3445996000,189200,189200,189300,189200,32
|
|
20230808,120000,3439940600,189300,189200,189300,189200,13
|
|
20230808,115900,3437480100,189300,189200,189300,189200,20
|
|
20230808,115800,3433695800,189300,189300,189300,189200,10
|
|
20230808,115700,3431803200,189300,189300,189300,189200,25
|
|
20230808,115600,3427071100,189400,189400,189500,189400,19
|
|
20230808,115500,3423472300,189500,189400,189500,189400,22
|
|
20230808,115400,3419304100,189500,189600,189600,189500,108
|
|
20230808,115300,3398832200,189700,189700,189700,189500,15
|
|
20230808,115200,3395988100,189600,189600,189700,189600,56
|
|
20230808,115100,3385370200,189700,189700,189700,189600,15
|
|
20230808,115000,3382525200,189700,189600,189700,189600,43
|
|
20230808,114900,3374369400,189600,189800,189800,189600,21
|
|
20230808,114800,3370387300,189700,190000,190000,189600,24
|
|
20230808,114700,3365831700,189900,189900,190000,189900,36
|
|
20230808,114600,3358994200,190000,190000,190000,189800,19
|
|
20230808,114500,3355385800,190000,189900,190000,189900,70
|
|
20230808,114400,3342091600,189900,189700,190000,189700,16
|
|
20230808,114300,3339053400,189700,189800,190000,189700,42
|
|
20230808,114200,3331079900,189700,190000,190000,189700,16
|
|
20230808,114100,3328043000,189900,190000,190000,189900,31
|
|
20230808,114000,3322155900,190000,190100,190200,190000,84
|
|
20230808,113900,3306187500,190200,190000,190200,190000,69
|
|
20230808,113800,3293075300,189900,189900,190000,189900,44
|
|
20230808,113700,3284716300,190000,190000,190000,189900,68
|
|
20230808,113600,3271802500,190000,189900,190000,189900,44
|
|
20230808,113500,3263444900,190000,189900,190000,189900,23
|
|
20230808,113400,3259076600,190000,189700,190000,189700,225
|
|
20230808,113300,3216373800,189700,189600,189700,189600,24
|
|
20230808,113200,3211822700,189700,189700,189700,189600,19
|
|
20230808,113100,3208219100,189700,189600,189700,189600,4
|
|
20230808,113000,3207460400,189700,189600,189700,189600,33
|
|
20230808,112900,3201202500,189700,189600,189700,189600,13
|
|
20230808,112800,3198736800,189700,189600,189700,189600,122
|
|
20230808,112700,3175594700,189700,189700,189700,189600,18
|
|
20230808,112600,3172181100,189700,189500,189700,189500,10
|
|
20230808,112500,3170285300,189600,189600,189600,189500,25
|
|
20230808,112400,3165547000,189500,189700,189700,189500,28
|
|
20230808,112300,3160238700,189600,189600,189700,189500,36
|
|
20230808,112200,3153414200,189600,189600,189700,189600,54
|
|
20230808,112100,3143175600,189500,189700,189800,189400,149
|
|
20230808,112000,3114919900,189700,189700,189700,189600,36
|
|
20230808,111900,3108091700,189700,189600,189700,189600,13
|
|
20230808,111800,3105626400,189700,189400,189700,189400,33
|
|
20230808,111700,3099371000,189500,189200,189500,189200,29
|
|
20230808,111600,3093881300,189200,189500,189500,189100,22
|
|
20230808,111500,3089717200,189700,189500,189700,189400,77
|
|
20230808,111400,3075124800,189700,189600,189700,189600,26
|
|
20230808,111300,3070195000,189700,189500,189700,189500,40
|
|
20230808,111200,3062611300,189700,189500,189700,189500,18
|
|
20230808,111100,3059197700,189500,189500,189500,189200,29
|
|
20230808,111000,3053705600,189500,189400,189500,189200,51
|
|
20230808,110900,3044044000,189500,189000,189500,189000,43
|
|
20230808,110800,3035904100,189100,189200,189200,189000,17
|
|
20230808,110700,3032689700,189100,189100,189200,189000,250
|
|
20230808,110600,2985414200,189100,189000,189100,189000,24
|
|
20230808,110500,2980877200,189100,189200,189200,189000,68
|
|
20230808,110400,2968017600,189200,189300,189300,189100,59
|
|
20230808,110300,2956852700,188900,189100,189200,188900,23
|
|
20230808,110200,2952504700,189200,189500,189500,189200,211
|
|
20230808,110100,2912561000,189300,189100,189500,189100,40
|
|
20230808,110000,2904987600,189500,189000,189500,189000,314
|
|
20230808,105900,2845620300,188900,188900,189000,188900,59
|
|
20230808,105800,2834470900,189000,189100,189100,188900,15
|
|
20230808,105700,2831636500,189100,189100,189100,189000,73
|
|
20230808,105600,2817839000,189000,189100,189100,189000,12
|
|
20230808,105500,2815570500,189000,189000,189100,189000,16
|
|
20230808,105400,2812546000,189000,189000,189100,189000,19
|
|
20230808,105300,2808954700,189100,189300,189400,189100,49
|
|
20230808,105200,2799680600,189300,189200,189300,189200,32
|
|
20230808,105100,2793624900,189200,189300,189300,189200,16
|
|
20230808,105000,2790597600,189300,189100,189300,189000,58
|
|
20230808,104900,2779628400,189000,189100,189100,189000,14
|
|
20230808,104800,2776982300,189100,189100,189100,189000,16
|
|
20230808,104700,2773957200,189000,189100,189100,189000,25
|
|
20230808,104600,2769231900,189000,188700,189100,188700,49
|
|
20230808,104500,2759971200,188700,189200,189200,188700,61
|
|
20230808,104400,2748433000,189300,189300,189300,189200,11
|
|
20230808,104300,2746351400,189300,189300,189300,188800,171
|
|
20230808,104200,2713997700,189300,189200,189300,189200,21
|
|
20230808,104100,2710023800,189300,189400,189400,189200,137
|
|
20230808,104000,2684090300,189300,189300,189300,189300,16
|
|
20230808,103900,2681061500,189600,189500,189700,189500,23
|
|
20230808,103800,2676701700,189400,189300,189400,189300,15
|
|
20230808,103700,2673861900,189300,189600,189600,189300,136
|
|
20230808,103600,2648084200,189700,189700,189700,189600,246
|
|
20230808,103500,2601421300,189600,189800,189800,189300,1757
|
|
20230808,103400,2268472000,189800,189800,189800,189800,2
|
|
20230808,103300,2268092400,189900,189000,189900,189000,181
|
|
20230808,103200,2233742800,189600,188900,189600,188800,165
|
|
20230808,103100,2202542800,188900,188800,188900,188800,11
|
|
20230808,103000,2200465200,189100,188900,189100,188800,41
|
|
20230808,102900,2192720300,188900,188500,188900,188500,128
|
|
20230808,102800,2168580600,188500,188300,188500,188300,65
|
|
20230808,102700,2156331100,188600,188700,188700,188300,310
|
|
20230808,102600,2097900000,188700,188800,188800,188700,188
|
|
20230808,102500,2062417100,188900,188900,188900,188800,8
|
|
20230808,102400,2060906000,189100,188800,189300,188800,146
|
|
20230808,102300,2033328700,188800,188800,188800,188700,33
|
|
20230808,102200,2027100800,188800,188800,188900,188800,89
|
|
20230808,102100,2010296800,188900,188800,189000,188800,76
|
|
20230808,102000,1995943600,188900,188900,188900,188800,15
|
|
20230808,101900,1993110600,188800,189300,189300,188800,108
|
|
20230808,101800,1972707500,189000,188900,189000,188900,12
|
|
20230808,101700,1970440200,189000,188900,189000,188800,119
|
|
20230808,101600,1947963700,188800,189400,189400,188800,100
|
|
20230808,101500,1929052800,189500,189400,189500,189400,5
|
|
20230808,101400,1928105700,189400,189200,189400,189000,119
|
|
20230808,101300,1905595000,189500,189100,189500,189000,187
|
|
20230808,101200,1870245600,189100,189900,189900,189100,248
|
|
20230808,101100,1823287700,190000,190000,190100,189900,67
|
|
20230808,101000,1810558100,190100,190200,190200,190000,30
|
|
20230808,100900,1804854400,190100,190200,190200,190100,18
|
|
20230808,100800,1801431500,190200,190100,190200,190100,5
|
|
20230808,100700,1800480800,190200,190200,190200,190200,13
|
|
20230808,100600,1798008200,190200,190100,190200,189800,79
|
|
20230808,100500,1783004900,190100,190200,190200,189300,98
|
|
20230808,100400,1764405000,190200,190100,190200,190100,41
|
|
20230808,100300,1756608200,190000,190000,190000,189900,23
|
|
20230808,100200,1752239500,190200,190000,190300,190000,68
|
|
20230808,100100,1739316300,190000,190200,190400,189900,351
|
|
20230808,100000,1672596800,190300,190400,190600,190200,80
|
|
20230808,095900,1657369900,190300,190300,190400,190300,54
|
|
20230808,095800,1647093200,190700,190400,190700,190400,15
|
|
20230808,095700,1644233000,190300,190400,190600,190300,16
|
|
20230808,095600,1641186500,190300,190400,190400,190300,43
|
|
20230808,095500,1633002900,190600,190600,190600,190300,89
|
|
20230808,095400,1616050300,190700,191300,191300,190700,57
|
|
20230808,095300,1605161600,191300,191200,191300,191200,99
|
|
20230808,095200,1586229800,191400,191500,191500,191200,180
|
|
20230808,095100,1551772200,191500,191500,191500,191500,7
|
|
20230808,095000,1550431700,191400,191500,191500,191400,63
|
|
20230808,094900,1538372600,191500,191500,191500,191500,14
|
|
20230808,094800,1535691600,191600,191600,191700,191600,5
|
|
20230808,094700,1534733400,191700,191700,191700,191600,40
|
|
20230808,094600,1527069000,191700,191800,191800,191700,53
|
|
20230808,094500,1516908800,191800,191700,191800,191700,16
|
|
20230808,094400,1513841400,191700,191400,191700,191400,57
|
|
20230808,094300,1502917900,191400,191100,191400,191000,184
|
|
20230808,094200,1467741500,191100,191200,191200,191100,19
|
|
20230808,094100,1464110200,191200,191400,191400,191200,61
|
|
20230808,094000,1452439800,191400,190900,191400,190800,28
|
|
20230808,093900,1447090000,190800,191400,191700,190800,228
|
|
20230808,093800,1403474300,191500,191400,191700,191400,14
|
|
20230808,093700,1400794300,191400,191300,191400,191300,30
|
|
20230808,093600,1395053100,191300,191100,191300,191100,17
|
|
20230808,093500,1391803600,191000,191500,191500,191000,101
|
|
20230808,093400,1372504800,191500,191700,191700,191500,75
|
|
20230808,093300,1358135200,191800,191800,191800,191700,33
|
|
20230808,093200,1351807200,191800,191700,191800,191700,5
|
|
20230808,093100,1350848400,191700,191800,191800,191700,9
|
|
20230808,093000,1349123000,191800,191800,191800,191700,73
|
|
20230808,092900,1335128300,191700,191800,191800,191200,161
|
|
20230808,092800,1304269000,191800,191800,191900,191800,39
|
|
20230808,092700,1296788300,191600,191900,191900,191600,5
|
|
20230808,092600,1295829500,191800,191500,191900,191500,16
|
|
20230808,092500,1292762000,191900,191900,191900,191600,22
|
|
20230808,092400,1288544800,191700,191300,191700,191300,285
|
|
20230808,092300,1233991200,191200,191100,191300,191100,33
|
|
20230808,092200,1227681400,191100,190700,191100,190700,36
|
|
20230808,092100,1220813400,191200,191100,191200,190700,148
|
|
20230808,092000,1192531400,191100,191500,192100,191100,66
|
|
20230808,091900,1179910400,191500,191100,192200,191100,143
|
|
20230808,091800,1152517000,191100,191100,191100,191100,27
|
|
20230808,091700,1147357300,191100,191200,191400,191100,38
|
|
20230808,091600,1140092100,191200,191100,191200,191100,61
|
|
20230808,091500,1128433000,191100,192200,192200,191100,92
|
|
20230808,091400,1110818600,191800,192300,192300,191800,121
|
|
20230808,091300,1087601600,192600,192800,192800,192500,168
|
|
20230808,091200,1055233300,192800,191800,192800,191800,1568
|
|
20230808,091100,753544200,191600,191600,191800,191600,54
|
|
20230808,091000,743197200,191600,191900,192000,191500,288
|
|
20230808,090900,687998700,191700,191900,192300,191700,245
|
|
20230808,090800,640951700,191900,191900,192200,191600,281
|
|
20230808,090700,587033300,191700,191600,192500,191500,1108
|
|
20230808,090600,374410700,191500,191600,191600,190900,173
|
|
20230808,090500,341305600,191600,191600,191700,191400,154
|
|
20230808,090400,311803400,191600,191700,191800,191500,120
|
|
20230808,090300,288807200,191600,191400,191700,190700,252
|
|
20230808,090200,240592800,191400,189800,191400,189800,814
|
|
20230808,090100,85372000,189700,189800,190000,189200,197
|
|
20230808,090000,48003500,189900,190000,190000,189000,253
|