597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,185300,6958632100,188800,188800,188800,188800,0
|
|
20230809,185200,6958632100,188800,188800,188800,188800,0
|
|
20230809,185100,6958632100,188800,188800,188800,188800,0
|
|
20230809,185000,6958632100,188800,188800,188800,188800,0
|
|
20230809,184900,6958632100,188800,188800,188800,188800,0
|
|
20230809,184800,6958632100,188800,188800,188800,188800,0
|
|
20230809,184700,6958632100,188800,188800,188800,188800,0
|
|
20230809,184600,6958632100,188800,188800,188800,188800,0
|
|
20230809,184500,6958632100,188800,188800,188800,188800,0
|
|
20230809,184400,6958632100,188800,188800,188800,188800,0
|
|
20230809,184300,6958632100,188800,188800,188800,188800,0
|
|
20230809,184200,6958632100,188800,188800,188800,188800,0
|
|
20230809,184100,6958632100,188800,188800,188800,188800,0
|
|
20230809,184000,6958632100,188800,188800,188800,188800,0
|
|
20230809,183900,6958632100,188800,188800,188800,188800,0
|
|
20230809,183800,6958632100,188800,188800,188800,188800,0
|
|
20230809,183700,6958632100,188800,188800,188800,188800,0
|
|
20230809,183600,6958632100,188800,188800,188800,188800,0
|
|
20230809,183500,6958632100,188800,188800,188800,188800,0
|
|
20230809,183400,6958632100,188800,188800,188800,188800,0
|
|
20230809,183300,6958632100,188800,188800,188800,188800,0
|
|
20230809,183200,6958632100,188800,188800,188800,188800,0
|
|
20230809,183100,6958632100,188800,188800,188800,188800,0
|
|
20230809,183000,6958632100,188800,188800,188800,188800,0
|
|
20230809,182900,6958632100,188800,188800,188800,188800,0
|
|
20230809,182800,6958632100,188800,188800,188800,188800,0
|
|
20230809,182700,6958632100,188800,188800,188800,188800,0
|
|
20230809,182600,6958632100,188800,188800,188800,188800,0
|
|
20230809,182500,6958632100,188800,188800,188800,188800,0
|
|
20230809,182400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,182300,6958632100,188800,188800,188800,188800,0
|
|
20230809,182200,6958632100,188800,188800,188800,188800,0
|
|
20230809,182100,6958632100,188800,188800,188800,188800,0
|
|
20230809,182000,6958632100,188800,188800,188800,188800,0
|
|
20230809,181900,6958632100,188800,188800,188800,188800,0
|
|
20230809,181800,6958632100,188800,188800,188800,188800,0
|
|
20230809,181700,6958632100,188800,188800,188800,188800,0
|
|
20230809,181600,6958632100,188800,188800,188800,188800,0
|
|
20230809,181500,6958632100,188800,188800,188800,188800,0
|
|
20230809,181400,6958632100,188800,188800,188800,188800,0
|
|
20230809,181300,6958632100,188800,188800,188800,188800,0
|
|
20230809,181200,6958632100,188800,188800,188800,188800,0
|
|
20230809,181100,6958632100,188800,188800,188800,188800,0
|
|
20230809,181000,6958632100,188800,188800,188800,188800,0
|
|
20230809,180900,6958632100,188800,188800,188800,188800,0
|
|
20230809,180800,6958632100,188800,188800,188800,188800,0
|
|
20230809,180700,6958632100,188800,188800,188800,188800,0
|
|
20230809,180600,6958632100,188800,188800,188800,188800,0
|
|
20230809,180500,6958632100,188800,188800,188800,188800,0
|
|
20230809,180400,6958632100,188800,188800,188800,188800,0
|
|
20230809,180300,6958632100,188800,188800,188800,188800,0
|
|
20230809,180200,6958632100,188800,188800,188800,188800,0
|
|
20230809,180100,6958632100,188800,188800,188800,188800,0
|
|
20230809,180000,6958632100,188800,188800,188800,188800,0
|
|
20230809,175900,6958632100,188800,188800,188800,188800,0
|
|
20230809,175800,6958632100,188800,188800,188800,188800,0
|
|
20230809,175700,6958632100,188800,188800,188800,188800,0
|
|
20230809,175600,6958632100,188800,188800,188800,188800,0
|
|
20230809,175500,6958632100,188800,188800,188800,188800,0
|
|
20230809,175400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,175300,6958632100,188800,188800,188800,188800,0
|
|
20230809,175200,6958632100,188800,188800,188800,188800,0
|
|
20230809,175100,6958632100,188800,188800,188800,188800,0
|
|
20230809,175000,6958632100,188800,188800,188800,188800,0
|
|
20230809,174900,6958632100,188800,188800,188800,188800,0
|
|
20230809,174800,6958632100,188800,188800,188800,188800,0
|
|
20230809,174700,6958632100,188800,188800,188800,188800,0
|
|
20230809,174600,6958632100,188800,188800,188800,188800,0
|
|
20230809,174500,6958632100,188800,188800,188800,188800,0
|
|
20230809,174400,6958632100,188800,188800,188800,188800,0
|
|
20230809,174300,6958632100,188800,188800,188800,188800,0
|
|
20230809,174200,6958632100,188800,188800,188800,188800,0
|
|
20230809,174100,6958632100,188800,188800,188800,188800,0
|
|
20230809,174000,6958632100,188800,188800,188800,188800,0
|
|
20230809,173900,6958632100,188800,188800,188800,188800,0
|
|
20230809,173800,6958632100,188800,188800,188800,188800,0
|
|
20230809,173700,6958632100,188800,188800,188800,188800,0
|
|
20230809,173600,6958632100,188800,188800,188800,188800,0
|
|
20230809,173500,6958632100,188800,188800,188800,188800,0
|
|
20230809,173400,6958632100,188800,188800,188800,188800,0
|
|
20230809,173300,6958632100,188800,188800,188800,188800,0
|
|
20230809,173200,6958632100,188800,188800,188800,188800,0
|
|
20230809,173100,6958632100,188800,188800,188800,188800,0
|
|
20230809,173000,6958632100,188800,188800,188800,188800,0
|
|
20230809,172900,6958632100,188800,188800,188800,188800,0
|
|
20230809,172800,6958632100,188800,188800,188800,188800,0
|
|
20230809,172700,6958632100,188800,188800,188800,188800,0
|
|
20230809,172600,6958632100,188800,188800,188800,188800,0
|
|
20230809,172500,6958632100,188800,188800,188800,188800,0
|
|
20230809,172400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,172300,6958632100,188800,188800,188800,188800,0
|
|
20230809,172200,6958632100,188800,188800,188800,188800,0
|
|
20230809,172100,6958632100,188800,188800,188800,188800,0
|
|
20230809,172000,6958632100,188800,188800,188800,188800,0
|
|
20230809,171900,6958632100,188800,188800,188800,188800,0
|
|
20230809,171800,6958632100,188800,188800,188800,188800,0
|
|
20230809,171700,6958632100,188800,188800,188800,188800,0
|
|
20230809,171600,6958632100,188800,188800,188800,188800,0
|
|
20230809,171500,6958632100,188800,188800,188800,188800,0
|
|
20230809,171400,6958632100,188800,188800,188800,188800,0
|
|
20230809,171300,6958632100,188800,188800,188800,188800,0
|
|
20230809,171200,6958632100,188800,188800,188800,188800,0
|
|
20230809,171100,6958632100,188800,188800,188800,188800,0
|
|
20230809,171000,6958632100,188800,188800,188800,188800,0
|
|
20230809,170900,6958632100,188800,188800,188800,188800,0
|
|
20230809,170800,6958632100,188800,188800,188800,188800,0
|
|
20230809,170700,6958632100,188800,188800,188800,188800,0
|
|
20230809,170600,6958632100,188800,188800,188800,188800,0
|
|
20230809,170500,6958632100,188800,188800,188800,188800,0
|
|
20230809,170400,6958632100,188800,188800,188800,188800,0
|
|
20230809,170300,6958632100,188800,188800,188800,188800,0
|
|
20230809,170200,6958632100,188800,188800,188800,188800,0
|
|
20230809,170100,6958632100,188800,188800,188800,188800,0
|
|
20230809,170000,6958632100,188800,188800,188800,188800,0
|
|
20230809,165900,6958632100,188800,188800,188800,188800,0
|
|
20230809,165800,6958632100,188800,188800,188800,188800,0
|
|
20230809,165700,6958632100,188800,188800,188800,188800,0
|
|
20230809,165600,6958632100,188800,188800,188800,188800,0
|
|
20230809,165500,6958632100,188800,188800,188800,188800,0
|
|
20230809,165400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,165300,6958632100,188800,188800,188800,188800,0
|
|
20230809,165200,6958632100,188800,188800,188800,188800,0
|
|
20230809,165100,6958632100,188800,188800,188800,188800,0
|
|
20230809,165000,6958632100,188800,188800,188800,188800,0
|
|
20230809,164900,6958632100,188800,188800,188800,188800,0
|
|
20230809,164800,6958632100,188800,188800,188800,188800,0
|
|
20230809,164700,6958632100,188800,188800,188800,188800,0
|
|
20230809,164600,6958632100,188800,188800,188800,188800,0
|
|
20230809,164500,6958632100,188800,188800,188800,188800,0
|
|
20230809,164400,6958632100,188800,188800,188800,188800,0
|
|
20230809,164300,6958632100,188800,188800,188800,188800,0
|
|
20230809,164200,6958632100,188800,188800,188800,188800,0
|
|
20230809,164100,6958632100,188800,188800,188800,188800,0
|
|
20230809,164000,6958632100,188800,188800,188800,188800,0
|
|
20230809,163900,6958632100,188800,188800,188800,188800,0
|
|
20230809,163800,6958632100,188800,188800,188800,188800,0
|
|
20230809,163700,6958632100,188800,188800,188800,188800,0
|
|
20230809,163600,6958632100,188800,188800,188800,188800,0
|
|
20230809,163500,6958632100,188800,188800,188800,188800,0
|
|
20230809,163400,6958632100,188800,188800,188800,188800,0
|
|
20230809,163300,6958632100,188800,188800,188800,188800,0
|
|
20230809,163200,6958632100,188800,188800,188800,188800,0
|
|
20230809,163100,6958632100,188800,188800,188800,188800,0
|
|
20230809,163000,6958632100,188800,188800,188800,188800,0
|
|
20230809,162900,6958632100,188800,188800,188800,188800,0
|
|
20230809,162800,6958632100,188800,188800,188800,188800,0
|
|
20230809,162700,6958632100,188800,188800,188800,188800,0
|
|
20230809,162600,6958632100,188800,188800,188800,188800,0
|
|
20230809,162500,6958632100,188800,188800,188800,188800,0
|
|
20230809,162400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,162300,6958632100,188800,188800,188800,188800,0
|
|
20230809,162200,6958632100,188800,188800,188800,188800,0
|
|
20230809,162100,6958632100,188800,188800,188800,188800,0
|
|
20230809,162000,6958632100,188800,188800,188800,188800,0
|
|
20230809,161900,6958632100,188800,188800,188800,188800,0
|
|
20230809,161800,6958632100,188800,188800,188800,188800,0
|
|
20230809,161700,6958632100,188800,188800,188800,188800,0
|
|
20230809,161600,6958632100,188800,188800,188800,188800,0
|
|
20230809,161500,6958632100,188800,188800,188800,188800,0
|
|
20230809,161400,6958632100,188800,188800,188800,188800,0
|
|
20230809,161300,6958632100,188800,188800,188800,188800,0
|
|
20230809,161200,6958632100,188800,188800,188800,188800,0
|
|
20230809,161100,6958632100,188800,188800,188800,188800,0
|
|
20230809,161000,6958632100,188800,188800,188800,188800,0
|
|
20230809,160900,6958632100,188800,188800,188800,188800,0
|
|
20230809,160800,6958632100,188800,188800,188800,188800,0
|
|
20230809,160700,6958632100,188800,188800,188800,188800,0
|
|
20230809,160600,6958632100,188800,188800,188800,188800,0
|
|
20230809,160500,6958632100,188800,188800,188800,188800,0
|
|
20230809,160400,6958632100,188800,188800,188800,188800,0
|
|
20230809,160300,6958632100,188800,188800,188800,188800,0
|
|
20230809,160200,6958632100,188800,188800,188800,188800,0
|
|
20230809,160100,6958632100,188800,188800,188800,188800,0
|
|
20230809,160000,6958632100,188800,188800,188800,188800,0
|
|
20230809,155900,6958632100,188800,188800,188800,188800,0
|
|
20230809,155800,6958632100,188800,188800,188800,188800,0
|
|
20230809,155700,6958632100,188800,188800,188800,188800,0
|
|
20230809,155600,6958632100,188800,188800,188800,188800,0
|
|
20230809,155500,6958632100,188800,188800,188800,188800,0
|
|
20230809,155400,6958632100,188800,188800,188800,188800,1525
|
|
20230809,155300,6958632100,188800,188800,188800,188800,0
|
|
20230809,155200,6958632100,188800,188800,188800,188800,0
|
|
20230809,155100,6958632100,188800,188800,188800,188800,0
|
|
20230809,155000,6958632100,188800,188800,188800,188800,0
|
|
20230809,154900,6958632100,188800,188800,188800,188800,0
|
|
20230809,154800,6958632100,188800,188800,188800,188800,0
|
|
20230809,154700,6958632100,188800,188800,188800,188800,0
|
|
20230809,154600,6958632100,188800,188800,188800,188800,0
|
|
20230809,154500,6958632100,188800,188800,188800,188800,0
|
|
20230809,154400,6958632100,188800,188800,188800,188800,0
|
|
20230809,154300,6958632100,188800,188800,188800,188800,0
|
|
20230809,154200,6958632100,188800,188800,188800,188800,0
|
|
20230809,154100,6958632100,188800,188800,188800,188800,0
|
|
20230809,154000,6958632100,188800,188800,188800,188800,0
|
|
20230809,153900,6958632100,188800,188800,188800,188800,0
|
|
20230809,153800,6958632100,188800,188800,188800,188800,0
|
|
20230809,153700,6958632100,188800,188800,188800,188800,0
|
|
20230809,153600,6958632100,188800,188800,188800,188800,0
|
|
20230809,153500,6958632100,188800,188800,188800,188800,0
|
|
20230809,153400,6958632100,188800,188800,188800,188800,0
|
|
20230809,153300,6958632100,188800,188800,188800,188800,0
|
|
20230809,153200,6958632100,188800,188800,188800,188800,0
|
|
20230809,153100,6958632100,188800,188800,188800,188800,0
|
|
20230809,153000,6958632100,188800,188800,188800,188800,1525
|
|
20230809,152900,6670712100,189100,189100,189100,189100,0
|
|
20230809,152800,6670712100,189100,189100,189100,189100,0
|
|
20230809,152700,6670712100,189100,189100,189100,189100,0
|
|
20230809,152600,6670712100,189100,189100,189100,189100,0
|
|
20230809,152500,6670712100,189100,189100,189100,189100,0
|
|
20230809,152400,6670712100,189100,189100,189100,189100,0
|
|
20230809,152300,6670712100,189100,189100,189100,189100,0
|
|
20230809,152200,6670712100,189100,189100,189100,189100,0
|
|
20230809,152100,6670712100,189100,189100,189100,189100,0
|
|
20230809,152000,6670712100,189100,189100,189100,189100,0
|
|
20230809,151900,6670712100,189100,189400,189400,189000,223
|
|
20230809,151800,6628504800,189400,189400,189600,189400,575
|
|
20230809,151700,6519548900,189600,189200,189600,189200,322
|
|
20230809,151600,6458562000,189100,189100,189200,189100,235
|
|
20230809,151500,6414107700,189200,189100,189200,189100,182
|
|
20230809,151400,6379676600,189100,188700,189100,188700,196
|
|
20230809,151300,6342647100,188800,189200,189200,188700,312
|
|
20230809,151200,6283673600,189200,189200,189200,189100,31
|
|
20230809,151100,6277810200,189200,188600,189200,188600,589
|
|
20230809,151000,6166613600,188600,188500,188600,188400,121
|
|
20230809,150900,6143805400,188600,188400,188600,188400,139
|
|
20230809,150800,6117601600,188500,188400,188500,188400,152
|
|
20230809,150700,6088953900,188500,188400,188500,188400,223
|
|
20230809,150600,6046933000,188400,188400,188500,188400,107
|
|
20230809,150500,6026773500,188500,188300,188500,188300,198
|
|
20230809,150400,5989469600,188400,188300,188400,188300,156
|
|
20230809,150300,5960094200,188300,188300,188300,188200,63
|
|
20230809,150200,5948236300,188300,188200,188300,188200,14
|
|
20230809,150100,5945601000,188200,188100,188300,188100,179
|
|
20230809,150000,5911907200,188200,188200,188300,188200,99
|
|
20230809,145900,5893274500,188300,188300,188400,188200,204
|
|
20230809,145800,5854867100,188400,188300,188400,188300,41
|
|
20230809,145700,5847145400,188400,188400,188400,188300,95
|
|
20230809,145600,5829250600,188400,188400,188400,188300,45
|
|
20230809,145500,5820776000,188300,188200,188500,188100,342
|
|
20230809,145400,5756390000,188200,188200,188300,188100,71
|
|
20230809,145300,5743028400,188200,188300,188300,188200,40
|
|
20230809,145200,5735499900,188200,188400,188400,188200,124
|
|
20230809,145100,5712149600,188300,188300,188400,188300,52
|
|
20230809,145000,5702357400,188400,188300,188400,188200,154
|
|
20230809,144900,5673358000,188300,188300,188400,188300,41
|
|
20230809,144800,5665636000,188300,188200,188400,188100,152
|
|
20230809,144700,5637027700,188200,188100,188200,188100,95
|
|
20230809,144600,5619151300,188200,188200,188200,188100,48
|
|
20230809,144500,5610121500,188100,188200,188200,188100,31
|
|
20230809,144400,5604289900,188200,188200,188200,188100,125
|
|
20230809,144300,5580768400,188100,188100,188200,188100,41
|
|
20230809,144200,5573055300,188100,188200,188200,188100,40
|
|
20230809,144100,5565530300,188100,188100,188200,188100,53
|
|
20230809,144000,5555558600,188200,188200,188200,188100,43
|
|
20230809,143900,5547469600,188100,188200,188200,188100,20
|
|
20230809,143800,5543706900,188100,188300,188300,188100,73
|
|
20230809,143700,5529970100,188300,188300,188300,188200,106
|
|
20230809,143600,5510012700,188300,188300,188400,188300,55
|
|
20230809,143500,5499655300,188300,188000,188400,188000,326
|
|
20230809,143400,5438303700,188100,188000,188100,188000,31
|
|
20230809,143300,5432474600,188000,188100,188100,188000,54
|
|
20230809,143200,5422321500,188000,188100,188200,188000,21
|
|
20230809,143100,5418370800,188100,188000,188200,188000,239
|
|
20230809,143000,5373425800,187900,187800,188000,187800,91
|
|
20230809,142900,5356330100,187900,188000,188000,187900,55
|
|
20230809,142800,5345993600,188000,187900,188000,187800,70
|
|
20230809,142700,5332843500,187900,187900,188000,187800,108
|
|
20230809,142600,5312549200,188000,187800,188000,187700,281
|
|
20230809,142500,5259770100,187700,187700,187800,187700,93
|
|
20230809,142400,5242312500,187700,187800,187800,187700,44
|
|
20230809,142300,5234052600,187700,187800,187900,187700,78
|
|
20230809,142200,5219404000,187900,187800,187900,187800,90
|
|
20230809,142100,5202500100,187900,187800,187900,187800,42
|
|
20230809,142000,5194611100,187800,187800,187900,187800,70
|
|
20230809,141900,5181464200,187800,187800,187900,187800,43
|
|
20230809,141800,5173388400,187900,187800,187900,187800,310
|
|
20230809,141700,5115149300,187800,187800,187900,187800,53
|
|
20230809,141600,5105194400,187800,187800,187900,187800,90
|
|
20230809,141500,5088290300,187800,187900,188000,187800,196
|
|
20230809,141400,5051463500,187900,187900,188000,187900,75
|
|
20230809,141300,5037369700,187900,188000,188000,187900,80
|
|
20230809,141200,5022336900,187900,188000,188000,187900,44
|
|
20230809,141100,5014067900,188000,187900,188000,187900,86
|
|
20230809,141000,4997905900,188000,187900,188000,187900,69
|
|
20230809,140900,4984940000,187900,188000,188100,187900,60
|
|
20230809,140800,4973663400,188100,188000,188100,187900,34
|
|
20230809,140700,4967272900,188000,187900,188100,187900,126
|
|
20230809,140600,4943591800,187800,187800,187900,187700,132
|
|
20230809,140500,4918803200,187800,187700,187800,187700,50
|
|
20230809,140400,4909417200,187800,187700,187800,187700,50
|
|
20230809,140300,4900031100,187700,187700,187800,187700,65
|
|
20230809,140200,4887829400,187700,187600,187800,187600,88
|
|
20230809,140100,4871312600,187600,187600,187700,187600,60
|
|
20230809,140000,4860054500,187800,187800,187800,187600,81
|
|
20230809,135900,4844850800,187700,187700,187800,187600,124
|
|
20230809,135800,4821575800,187700,187800,187800,187700,50
|
|
20230809,135700,4812190100,187800,187700,187800,187700,33
|
|
20230809,135600,4805995000,187700,187900,187900,187700,102
|
|
20230809,135500,4786843600,187900,187700,187900,187700,80
|
|
20230809,135400,4771818300,187700,187800,187900,187700,91
|
|
20230809,135300,4754730100,187800,187800,187900,187700,79
|
|
20230809,135200,4739895900,187800,187800,187900,187800,52
|
|
20230809,135100,4730129000,187800,187800,187900,187700,54
|
|
20230809,135000,4719988400,187900,187800,187900,187700,115
|
|
20230809,134900,4698391900,187900,187700,187900,187700,77
|
|
20230809,134800,4683933000,187800,187700,187800,187700,63
|
|
20230809,134700,4672106700,187800,187700,187800,187600,54
|
|
20230809,134600,4661971800,187800,187700,187800,187700,90
|
|
20230809,134500,4645078000,187800,187800,187900,187700,45
|
|
20230809,134400,4636627900,187900,187800,187900,187600,48
|
|
20230809,134300,4627617100,187700,187700,187900,187600,78
|
|
20230809,134200,4612972000,187700,187700,187900,187700,59
|
|
20230809,134100,4601894000,187700,187700,187900,187700,53
|
|
20230809,134000,4591941700,187700,187700,187900,187700,104
|
|
20230809,133900,4572415100,187700,187700,188000,187600,36
|
|
20230809,133800,4565654700,187700,187900,188000,187700,79
|
|
20230809,133700,4550814500,187900,187900,188000,187800,108
|
|
20230809,133600,4530517200,187900,187700,188000,187700,229
|
|
20230809,133500,4487496900,187600,187700,187900,187600,157
|
|
20230809,133400,4458028600,187700,187800,187800,187700,54
|
|
20230809,133300,4447889300,187900,187800,187900,187800,122
|
|
20230809,133200,4424970900,187800,187900,187900,187800,45
|
|
20230809,133100,4416518800,187900,187900,188000,187800,27
|
|
20230809,133000,4411446200,187800,187900,188000,187800,111
|
|
20230809,132900,4390594000,188000,187900,188000,187900,21
|
|
20230809,132800,4386647300,187900,188100,188100,187900,84
|
|
20230809,132700,4370858100,188100,188100,188100,188000,46
|
|
20230809,132600,4362209400,188000,188200,188200,188000,83
|
|
20230809,132500,4346603900,188000,188100,188300,188000,125
|
|
20230809,132400,4323095900,188100,188300,188300,188100,78
|
|
20230809,132300,4308415900,188300,188100,188400,188100,172
|
|
20230809,132200,4276039700,188100,188200,188200,188100,29
|
|
20230809,132100,4270584000,188200,188100,188200,188100,36
|
|
20230809,132000,4263811800,188100,188000,188200,188000,152
|
|
20230809,131900,4235223100,188100,188100,188100,188000,57
|
|
20230809,131800,4224506400,188100,188000,188100,188000,90
|
|
20230809,131700,4207584300,187900,187900,188100,187900,166
|
|
20230809,131600,4176379500,188000,188100,188100,187900,88
|
|
20230809,131500,4159838600,188100,188100,188300,188100,79
|
|
20230809,131400,4144974600,188200,188300,188400,188100,96
|
|
20230809,131300,4126905500,188300,188300,188400,188300,44
|
|
20230809,131200,4118620000,188300,188500,188500,188300,63
|
|
20230809,131100,4106750000,188400,188500,188600,188400,63
|
|
20230809,131000,4094877600,188600,188700,188700,188500,119
|
|
20230809,130900,4072433800,188600,188500,188700,188500,138
|
|
20230809,130800,4046408300,188500,188400,188600,188400,130
|
|
20230809,130700,4021909500,188400,188100,188400,188100,150
|
|
20230809,130600,3993672200,188100,188300,188400,188100,87
|
|
20230809,130500,3977292300,188300,188400,188500,188300,29
|
|
20230809,130400,3971830000,188400,187900,188500,187900,728
|
|
20230809,130300,3834800400,187900,187600,187900,187600,117
|
|
20230809,130200,3812829400,187700,187900,188000,187700,79
|
|
20230809,130100,3797989600,188000,187700,188000,187700,118
|
|
20230809,130000,3775824900,187700,187400,187900,187400,136
|
|
20230809,125900,3750294300,187600,187500,187800,187400,76
|
|
20230809,125800,3736039300,187500,187800,187900,187500,90
|
|
20230809,125700,3719149300,187800,187500,187900,187500,106
|
|
20230809,125600,3699252500,187500,187600,187700,187400,183
|
|
20230809,125500,3664927500,187600,187300,187600,187300,42
|
|
20230809,125400,3657052500,187500,187400,187600,187300,64
|
|
20230809,125300,3645059600,187500,187400,187500,187300,70
|
|
20230809,125200,3631939700,187300,187500,187600,187300,92
|
|
20230809,125100,3614700300,187300,187400,187500,187200,55
|
|
20230809,125000,3604397300,187400,187200,187600,187100,80
|
|
20230809,124900,3589409600,187300,187200,187300,187100,86
|
|
20230809,124800,3573311400,187100,187200,187300,187100,43
|
|
20230809,124700,3565262700,187300,187300,187300,187200,49
|
|
20230809,124600,3556088700,187200,187100,187300,187000,90
|
|
20230809,124500,3539243000,187100,187100,187200,187100,100
|
|
20230809,124400,3520529100,187100,187100,187200,187000,66
|
|
20230809,124300,3508180500,187100,187100,187100,187100,19
|
|
20230809,124200,3504625600,187200,187100,187400,187100,118
|
|
20230809,124100,3482538300,187100,187200,187200,187100,40
|
|
20230809,124000,3475053100,187200,187100,187200,187100,193
|
|
20230809,123900,3438941200,187200,187100,187300,187100,54
|
|
20230809,123800,3428836500,187100,187200,187200,187100,80
|
|
20230809,123700,3413865400,187200,187200,187300,187200,59
|
|
20230809,123600,3402819900,187200,187300,187300,187200,103
|
|
20230809,123500,3383537300,187200,187100,187200,187100,109
|
|
20230809,123400,3363133900,187200,187200,187200,187100,60
|
|
20230809,123300,3351903600,187200,187300,187300,187200,135
|
|
20230809,123200,3326629800,187300,187300,187400,187200,94
|
|
20230809,123100,3309023900,187200,187200,187200,187200,36
|
|
20230809,123000,3302284700,187200,187200,187300,187200,95
|
|
20230809,122900,3284499400,187200,187200,187400,187200,78
|
|
20230809,122800,3269895800,187200,187200,187300,187200,19
|
|
20230809,122700,3266338900,187200,187000,187300,187000,166
|
|
20230809,122600,3235286300,187100,187100,187100,187000,115
|
|
20230809,122500,3213778300,187000,187100,187100,187000,104
|
|
20230809,122400,3194327400,187000,187000,187100,187000,86
|
|
20230809,122300,3178241700,187100,187100,187200,187000,120
|
|
20230809,122200,3155790400,187100,187100,187200,187100,50
|
|
20230809,122100,3146435000,187100,187100,187200,187000,65
|
|
20230809,122000,3134273900,187100,187100,187200,187100,80
|
|
20230809,121900,3119304800,187100,187100,187200,187100,49
|
|
20230809,121800,3110135200,187200,187100,187200,187100,45
|
|
20230809,121700,3101715200,187100,187100,187300,187100,161
|
|
20230809,121600,3071581300,187100,187100,187200,187100,60
|
|
20230809,121500,3060355200,187100,187100,187200,187100,34
|
|
20230809,121400,3053993100,187100,187100,187200,187100,62
|
|
20230809,121300,3042391800,187200,187200,187200,187100,104
|
|
20230809,121200,3022930800,187200,187100,187300,187100,84
|
|
20230809,121100,3007209100,187200,187200,187200,187100,41
|
|
20230809,121000,2999536800,187200,187200,187200,187100,55
|
|
20230809,120900,2989245600,187300,187200,187300,187100,129
|
|
20230809,120800,2965100800,187200,187300,187300,187200,74
|
|
20230809,120700,2951243000,187300,187400,187400,187200,45
|
|
20230809,120600,2942816900,187400,187400,187500,187200,131
|
|
20230809,120500,2918282300,187300,187300,187500,187200,99
|
|
20230809,120400,2899736200,187300,187200,187400,187200,75
|
|
20230809,120300,2885689100,187400,187100,187400,187100,176
|
|
20230809,120200,2852733100,187100,187200,187300,187100,35
|
|
20230809,120100,2846183200,187100,187200,187300,187100,96
|
|
20230809,120000,2828217200,187200,187200,187300,187100,73
|
|
20230809,115900,2814551500,187200,187300,187300,187200,74
|
|
20230809,115800,2800697400,187400,187200,187400,187200,86
|
|
20230809,115700,2784595900,187200,187300,187400,187200,113
|
|
20230809,115600,2763427500,187300,187300,187400,187200,77
|
|
20230809,115500,2749007900,187300,187300,187400,187200,51
|
|
20230809,115400,2739457800,187200,187100,187400,187100,101
|
|
20230809,115300,2720553100,187100,187000,187100,187000,62
|
|
20230809,115200,2708956900,187100,187000,187100,187000,79
|
|
20230809,115100,2694181700,187000,187100,187200,187000,66
|
|
20230809,115000,2681838200,187000,187100,187200,187000,93
|
|
20230809,114900,2664440200,187100,187100,187200,187100,53
|
|
20230809,114800,2654523300,187100,187100,187100,187000,74
|
|
20230809,114700,2640681500,187000,187100,187100,187000,40
|
|
20230809,114600,2633199500,187100,187100,187200,187100,97
|
|
20230809,114500,2615048900,187100,187200,187200,187100,104
|
|
20230809,114400,2595589500,187200,187200,187300,187100,62
|
|
20230809,114300,2583982600,187100,187100,187200,187100,88
|
|
20230809,114200,2567515700,187100,187100,187300,187100,73
|
|
20230809,114100,2553856500,187100,187100,187200,187100,74
|
|
20230809,114000,2540008500,187100,187100,187200,187100,29
|
|
20230809,113900,2534582500,187000,187100,187200,187000,88
|
|
20230809,113800,2518117400,187100,187000,187200,187000,131
|
|
20230809,113700,2493608300,187000,187000,187100,187000,67
|
|
20230809,113600,2481077600,187000,187000,187100,187000,66
|
|
20230809,113500,2468735000,187000,187000,187200,187000,71
|
|
20230809,113400,2455454600,187100,187100,187200,187100,31
|
|
20230809,113300,2449653000,187000,187000,187400,187000,69
|
|
20230809,113200,2436746500,187000,187000,187100,187000,100
|
|
20230809,113100,2418044500,187000,187100,187100,187000,28
|
|
20230809,113000,2412806200,187100,187100,187200,187000,94
|
|
20230809,112900,2395219400,187100,187200,187300,187100,94
|
|
20230809,112800,2377625200,187200,187100,187300,187100,104
|
|
20230809,112700,2358157200,187100,187100,187200,187100,73
|
|
20230809,112600,2344497800,187100,187200,187300,187100,101
|
|
20230809,112500,2325595400,187200,187100,187300,187100,32
|
|
20230809,112400,2319606000,187100,187100,187200,187100,61
|
|
20230809,112300,2308192800,187100,187100,187100,187000,104
|
|
20230809,112200,2288741400,187000,187100,187100,187000,48
|
|
20230809,112100,2279760800,187200,187100,187300,187100,47
|
|
20230809,112000,2270964200,187100,187400,187500,187100,89
|
|
20230809,111900,2254297100,187300,187400,187500,187300,69
|
|
20230809,111800,2241369200,187300,187000,187300,187000,73
|
|
20230809,111700,2227711800,187000,187100,187300,187000,94
|
|
20230809,111600,2210121900,187100,187000,187100,187000,82
|
|
20230809,111500,2194783300,187100,187200,187300,187000,397
|
|
20230809,111400,2120503700,187200,187200,187200,187200,21
|
|
20230809,111300,2116572500,187200,187200,187300,187200,156
|
|
20230809,111200,2087368200,187200,187200,187300,187200,38
|
|
20230809,111100,2080253900,187200,187400,187400,187200,61
|
|
20230809,111000,2068831600,187200,187200,187500,187200,118
|
|
20230809,110900,2046729600,187200,187300,187300,187200,77
|
|
20230809,110800,2032312600,187300,187300,187400,187300,97
|
|
20230809,110700,2014142100,187500,187400,187500,187300,64
|
|
20230809,110600,2002149400,187400,187500,187500,187400,73
|
|
20230809,110500,1988466900,187600,187400,187600,187400,76
|
|
20230809,110400,1974219000,187400,187300,187400,187200,95
|
|
20230809,110300,1956427500,187200,187300,187300,187200,84
|
|
20230809,110200,1940700600,187200,187400,187400,187200,16
|
|
20230809,110100,1937704400,187400,187200,187400,187100,39
|
|
20230809,110000,1930402500,187200,187000,187600,187000,104
|
|
20230809,105900,1910928600,187000,187300,187300,187000,69
|
|
20230809,105800,1898019900,187000,187100,187300,187000,112
|
|
20230809,105700,1877057400,187200,187200,187200,187000,61
|
|
20230809,105600,1865644400,187100,187300,187300,187100,77
|
|
20230809,105500,1851237000,187200,187200,187300,187100,50
|
|
20230809,105400,1841879300,187300,187200,187300,187100,37
|
|
20230809,105300,1834953600,187200,187300,187400,187200,89
|
|
20230809,105200,1818287200,187300,187500,187500,187200,62
|
|
20230809,105100,1806670000,187500,187500,187600,187500,19
|
|
20230809,105000,1803107000,187600,187300,187800,187300,137
|
|
20230809,104900,1777404600,187300,187100,187400,187100,139
|
|
20230809,104800,1751385200,187100,187100,187100,187100,47
|
|
20230809,104700,1742591500,187100,187100,187200,187000,69
|
|
20230809,104600,1729684100,187000,187100,187100,187000,203
|
|
20230809,104500,1691715900,187100,187100,187200,187100,23
|
|
20230809,104400,1687412200,187200,187400,187400,187100,89
|
|
20230809,104300,1670752100,187400,187100,187400,187100,60
|
|
20230809,104200,1659522400,187100,187200,187200,187100,30
|
|
20230809,104100,1653907700,187200,187200,187300,187100,60
|
|
20230809,104000,1642677800,187200,187200,187300,187100,110
|
|
20230809,103900,1622084300,187200,187400,187400,187200,30
|
|
20230809,103800,1616467400,187300,187300,187300,187200,55
|
|
20230809,103700,1606169900,187300,187300,187300,187200,62
|
|
20230809,103600,1594560000,187300,187400,187500,187300,20
|
|
20230809,103500,1590813600,187300,187700,187700,187300,122
|
|
20230809,103400,1567927600,187600,187300,187700,187300,107
|
|
20230809,103300,1547865500,187300,187100,187300,187100,46
|
|
20230809,103200,1539258200,187200,187200,187400,187100,57
|
|
20230809,103100,1528587400,187500,187500,187500,187200,68
|
|
20230809,103000,1515845800,187600,187300,187600,187200,23
|
|
20230809,102900,1511539000,187200,187100,187300,187100,83
|
|
20230809,102800,1496001100,187100,187200,187300,187100,105
|
|
20230809,102700,1476348300,187200,187300,187300,187200,64
|
|
20230809,102600,1464365000,187300,187200,187300,187200,31
|
|
20230809,102500,1458561700,187200,187200,187400,187200,102
|
|
20230809,102400,1439461100,187200,187200,187400,187200,51
|
|
20230809,102300,1429910800,187200,187400,187600,187200,133
|
|
20230809,102200,1404999000,187200,187200,187700,187200,73
|
|
20230809,102100,1391319100,187500,187200,187500,187200,64
|
|
20230809,102000,1379334400,187200,187200,187200,187100,28
|
|
20230809,101900,1374094600,187300,187100,187300,187100,47
|
|
20230809,101800,1365295300,187100,187200,187400,187100,38
|
|
20230809,101700,1358183000,187300,187500,187700,187300,62
|
|
20230809,101600,1346559000,187500,187200,187500,187200,73
|
|
20230809,101500,1332887800,187200,187200,187500,187200,70
|
|
20230809,101400,1319776800,187300,187300,187400,187200,63
|
|
20230809,101300,1307978400,187300,187400,187400,187200,41
|
|
20230809,101200,1300299500,187300,187200,187300,187200,73
|
|
20230809,101100,1286632700,187300,187200,187300,187200,43
|
|
20230809,101000,1278579900,187200,187200,187500,187200,86
|
|
20230809,100900,1262474400,187200,187300,187300,187200,110
|
|
20230809,100800,1241874700,187400,187400,187400,187300,134
|
|
20230809,100700,1216763900,187400,187500,187500,187400,70
|
|
20230809,100600,1203641200,187700,187500,187700,187500,63
|
|
20230809,100500,1191828500,187600,187700,187700,187600,54
|
|
20230809,100400,1181694100,187800,187800,187800,187700,35
|
|
20230809,100300,1175121700,187700,188000,188000,187700,128
|
|
20230809,100200,1151082700,188000,188000,188000,188000,54
|
|
20230809,100100,1140930700,188000,188000,188300,188000,48
|
|
20230809,100000,1131902600,188300,187900,188300,187900,65
|
|
20230809,095900,1119681100,187900,188100,188100,187900,120
|
|
20230809,095800,1097120000,188100,188200,188300,188100,73
|
|
20230809,095700,1083387300,188200,188200,188300,188100,29
|
|
20230809,095600,1077929900,188200,188100,188300,188100,10
|
|
20230809,095500,1076048600,188400,188500,188600,188400,99
|
|
20230809,095400,1057386600,188500,188400,188600,188400,66
|
|
20230809,095300,1044944700,188500,188500,188500,188400,52
|
|
20230809,095200,1035142800,188600,188500,188700,188500,228
|
|
20230809,095100,992144800,188500,188500,188500,188300,111
|
|
20230809,095000,971229600,188400,188100,188400,188000,102
|
|
20230809,094900,952030200,188000,188000,188000,188000,26
|
|
20230809,094800,947142200,188300,188000,188300,188000,32
|
|
20230809,094700,941124900,188000,188300,188400,188000,123
|
|
20230809,094600,917958300,188300,187900,188500,187900,315
|
|
20230809,094500,858697200,187900,187800,187900,187600,15
|
|
20230809,094400,855880700,187800,187600,187800,187600,51
|
|
20230809,094300,846312500,187500,188000,188000,187500,103
|
|
20230809,094200,826971800,188000,188000,188100,188000,22
|
|
20230809,094100,822835700,188200,188200,188300,187900,68
|
|
20230809,094000,810043200,188000,187500,188000,187500,226
|
|
20230809,093900,767590800,187600,187300,187600,187200,56
|
|
20230809,093800,757100300,187200,187200,187300,187000,284
|
|
20230809,093700,703921600,187300,187400,187400,187300,202
|
|
20230809,093600,666085900,187400,187200,187400,187200,29
|
|
20230809,093500,660655800,187200,187300,187400,187200,188
|
|
20230809,093400,625443200,187500,187400,187500,187300,92
|
|
20230809,093300,608203400,187400,187400,187400,187300,79
|
|
20230809,093200,593402800,187400,187400,187400,187300,84
|
|
20230809,093100,577661400,187400,187500,187500,187400,51
|
|
20230809,093000,568101000,187800,187400,187900,187400,50
|
|
20230809,092900,558717200,187400,187400,187400,187300,20
|
|
20230809,092800,554970100,187300,187200,187300,187200,21
|
|
20230809,092700,551038200,187200,187200,187700,187200,56
|
|
20230809,092600,540548500,187600,187500,187600,187400,196
|
|
20230809,092500,503816500,187400,187400,187500,187400,78
|
|
20230809,092400,489199100,187400,187500,187600,187400,81
|
|
20230809,092300,474013700,187500,187600,187700,187500,94
|
|
20230809,092200,456385300,187600,187700,187700,187600,7
|
|
20230809,092100,455071900,187900,187800,187900,187500,119
|
|
20230809,092000,432724100,187800,187300,187900,187200,140
|
|
20230809,091900,406476000,187400,187300,187400,187200,31
|
|
20230809,091800,400670400,187200,187300,187300,187200,46
|
|
20230809,091700,392056200,187200,187100,187200,187000,59
|
|
20230809,091600,381020200,187000,187100,187100,187000,19
|
|
20230809,091500,377466400,187800,187800,187900,187000,70
|
|
20230809,091400,364369500,187000,187100,187100,187000,103
|
|
20230809,091300,345105000,187000,187400,187400,187000,188
|
|
20230809,091200,309904200,187800,187700,188000,187400,91
|
|
20230809,091100,292825900,187700,187500,187700,187100,108
|
|
20230809,091000,272579100,187600,187500,187600,187100,60
|
|
20230809,090900,261338500,187500,186900,187500,186900,163
|
|
20230809,090800,230820400,187000,187000,187000,186800,36
|
|
20230809,090700,224090500,187000,186700,187300,186700,160
|
|
20230809,090600,194172300,186800,186700,186800,186600,55
|
|
20230809,090500,183907000,186700,186600,186700,186200,110
|
|
20230809,090400,163408500,186600,186000,186700,186000,108
|
|
20230809,090300,143269900,186000,186000,186300,185900,147
|
|
20230809,090200,115918900,186000,185900,186100,185800,145
|
|
20230809,090100,88956500,185800,186800,186800,185800,232
|
|
20230809,090000,45773200,186800,187700,187700,186800,244
|