613 lines
36 KiB
CSV
613 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,190900,85024950400,126400,126400,126400,126400,0
|
|
20230802,190800,85024950400,126400,126400,126400,126400,0
|
|
20230802,190700,85024950400,126400,126400,126400,126400,0
|
|
20230802,190600,85024950400,126400,126400,126400,126400,0
|
|
20230802,190500,85024950400,126400,126400,126400,126400,0
|
|
20230802,190400,85024950400,126400,126400,126400,126400,0
|
|
20230802,190300,85024950400,126400,126400,126400,126400,0
|
|
20230802,190200,85024950400,126400,126400,126400,126400,0
|
|
20230802,190100,85024950400,126400,126400,126400,126400,0
|
|
20230802,190000,85024950400,126400,126400,126400,126400,0
|
|
20230802,185900,85024950400,126400,126400,126400,126400,0
|
|
20230802,185800,85024950400,126400,126400,126400,126400,0
|
|
20230802,185700,85024950400,126400,126400,126400,126400,0
|
|
20230802,185600,85024950400,126400,126400,126400,126400,0
|
|
20230802,185500,85024950400,126400,126400,126400,126400,0
|
|
20230802,185400,85024950400,126400,126400,126400,126400,0
|
|
20230802,185300,85024950400,126400,126400,126400,126400,0
|
|
20230802,185200,85024950400,126400,126400,126400,126400,0
|
|
20230802,185100,85024950400,126400,126400,126400,126400,0
|
|
20230802,185000,85024950400,126400,126400,126400,126400,0
|
|
20230802,184900,85024950400,126400,126400,126400,126400,0
|
|
20230802,184800,85024950400,126400,126400,126400,126400,0
|
|
20230802,184700,85024950400,126400,126400,126400,126400,0
|
|
20230802,184600,85024950400,126400,126400,126400,126400,0
|
|
20230802,184500,85024950400,126400,126400,126400,126400,0
|
|
20230802,184400,85024950400,126400,126400,126400,126400,0
|
|
20230802,184300,85024950400,126400,126400,126400,126400,0
|
|
20230802,184200,85024950400,126400,126400,126400,126400,0
|
|
20230802,184100,85024950400,126400,126400,126400,126400,0
|
|
20230802,184000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,183900,85024950400,126400,126400,126400,126400,0
|
|
20230802,183800,85024950400,126400,126400,126400,126400,0
|
|
20230802,183700,85024950400,126400,126400,126400,126400,0
|
|
20230802,183600,85024950400,126400,126400,126400,126400,0
|
|
20230802,183500,85024950400,126400,126400,126400,126400,0
|
|
20230802,183400,85024950400,126400,126400,126400,126400,0
|
|
20230802,183300,85024950400,126400,126400,126400,126400,0
|
|
20230802,183200,85024950400,126400,126400,126400,126400,0
|
|
20230802,183100,85024950400,126400,126400,126400,126400,0
|
|
20230802,183000,85024950400,126400,126400,126400,126400,0
|
|
20230802,182900,85024950400,126400,126400,126400,126400,0
|
|
20230802,182800,85024950400,126400,126400,126400,126400,0
|
|
20230802,182700,85024950400,126400,126400,126400,126400,0
|
|
20230802,182600,85024950400,126400,126400,126400,126400,0
|
|
20230802,182500,85024950400,126400,126400,126400,126400,0
|
|
20230802,182400,85024950400,126400,126400,126400,126400,0
|
|
20230802,182300,85024950400,126400,126400,126400,126400,0
|
|
20230802,182200,85024950400,126400,126400,126400,126400,0
|
|
20230802,182100,85024950400,126400,126400,126400,126400,0
|
|
20230802,182000,85024950400,126400,126400,126400,126400,0
|
|
20230802,181900,85024950400,126400,126400,126400,126400,0
|
|
20230802,181800,85024950400,126400,126400,126400,126400,0
|
|
20230802,181700,85024950400,126400,126400,126400,126400,0
|
|
20230802,181600,85024950400,126400,126400,126400,126400,0
|
|
20230802,181500,85024950400,126400,126400,126400,126400,0
|
|
20230802,181400,85024950400,126400,126400,126400,126400,0
|
|
20230802,181300,85024950400,126400,126400,126400,126400,0
|
|
20230802,181200,85024950400,126400,126400,126400,126400,0
|
|
20230802,181100,85024950400,126400,126400,126400,126400,0
|
|
20230802,181000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,180900,85024950400,126400,126400,126400,126400,0
|
|
20230802,180800,85024950400,126400,126400,126400,126400,0
|
|
20230802,180700,85024950400,126400,126400,126400,126400,0
|
|
20230802,180600,85024950400,126400,126400,126400,126400,0
|
|
20230802,180500,85024950400,126400,126400,126400,126400,0
|
|
20230802,180400,85024950400,126400,126400,126400,126400,0
|
|
20230802,180300,85024950400,126400,126400,126400,126400,0
|
|
20230802,180200,85024950400,126400,126400,126400,126400,0
|
|
20230802,180100,85024950400,126400,126400,126400,126400,0
|
|
20230802,180000,85024950400,126400,126400,126400,126400,0
|
|
20230802,175900,85024950400,126400,126400,126400,126400,0
|
|
20230802,175800,85024950400,126400,126400,126400,126400,0
|
|
20230802,175700,85024950400,126400,126400,126400,126400,0
|
|
20230802,175600,85024950400,126400,126400,126400,126400,0
|
|
20230802,175500,85024950400,126400,126400,126400,126400,0
|
|
20230802,175400,85024950400,126400,126400,126400,126400,0
|
|
20230802,175300,85024950400,126400,126400,126400,126400,0
|
|
20230802,175200,85024950400,126400,126400,126400,126400,0
|
|
20230802,175100,85024950400,126400,126400,126400,126400,0
|
|
20230802,175000,85024950400,126400,126400,126400,126400,0
|
|
20230802,174900,85024950400,126400,126400,126400,126400,0
|
|
20230802,174800,85024950400,126400,126400,126400,126400,0
|
|
20230802,174700,85024950400,126400,126400,126400,126400,0
|
|
20230802,174600,85024950400,126400,126400,126400,126400,0
|
|
20230802,174500,85024950400,126400,126400,126400,126400,0
|
|
20230802,174400,85024950400,126400,126400,126400,126400,0
|
|
20230802,174300,85024950400,126400,126400,126400,126400,0
|
|
20230802,174200,85024950400,126400,126400,126400,126400,0
|
|
20230802,174100,85024950400,126400,126400,126400,126400,0
|
|
20230802,174000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,173900,85024950400,126400,126400,126400,126400,0
|
|
20230802,173800,85024950400,126400,126400,126400,126400,0
|
|
20230802,173700,85024950400,126400,126400,126400,126400,0
|
|
20230802,173600,85024950400,126400,126400,126400,126400,0
|
|
20230802,173500,85024950400,126400,126400,126400,126400,0
|
|
20230802,173400,85024950400,126400,126400,126400,126400,0
|
|
20230802,173300,85024950400,126400,126400,126400,126400,0
|
|
20230802,173200,85024950400,126400,126400,126400,126400,0
|
|
20230802,173100,85024950400,126400,126400,126400,126400,0
|
|
20230802,173000,85024950400,126400,126400,126400,126400,0
|
|
20230802,172900,85024950400,126400,126400,126400,126400,0
|
|
20230802,172800,85024950400,126400,126400,126400,126400,0
|
|
20230802,172700,85024950400,126400,126400,126400,126400,0
|
|
20230802,172600,85024950400,126400,126400,126400,126400,0
|
|
20230802,172500,85024950400,126400,126400,126400,126400,0
|
|
20230802,172400,85024950400,126400,126400,126400,126400,0
|
|
20230802,172300,85024950400,126400,126400,126400,126400,0
|
|
20230802,172200,85024950400,126400,126400,126400,126400,0
|
|
20230802,172100,85024950400,126400,126400,126400,126400,0
|
|
20230802,172000,85024950400,126400,126400,126400,126400,0
|
|
20230802,171900,85024950400,126400,126400,126400,126400,0
|
|
20230802,171800,85024950400,126400,126400,126400,126400,0
|
|
20230802,171700,85024950400,126400,126400,126400,126400,0
|
|
20230802,171600,85024950400,126400,126400,126400,126400,0
|
|
20230802,171500,85024950400,126400,126400,126400,126400,0
|
|
20230802,171400,85024950400,126400,126400,126400,126400,0
|
|
20230802,171300,85024950400,126400,126400,126400,126400,0
|
|
20230802,171200,85024950400,126400,126400,126400,126400,0
|
|
20230802,171100,85024950400,126400,126400,126400,126400,0
|
|
20230802,171000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,170900,85024950400,126400,126400,126400,126400,0
|
|
20230802,170800,85024950400,126400,126400,126400,126400,0
|
|
20230802,170700,85024950400,126400,126400,126400,126400,0
|
|
20230802,170600,85024950400,126400,126400,126400,126400,0
|
|
20230802,170500,85024950400,126400,126400,126400,126400,0
|
|
20230802,170400,85024950400,126400,126400,126400,126400,0
|
|
20230802,170300,85024950400,126400,126400,126400,126400,0
|
|
20230802,170200,85024950400,126400,126400,126400,126400,0
|
|
20230802,170100,85024950400,126400,126400,126400,126400,0
|
|
20230802,170000,85024950400,126400,126400,126400,126400,0
|
|
20230802,165900,85024950400,126400,126400,126400,126400,0
|
|
20230802,165800,85024950400,126400,126400,126400,126400,0
|
|
20230802,165700,85024950400,126400,126400,126400,126400,0
|
|
20230802,165600,85024950400,126400,126400,126400,126400,0
|
|
20230802,165500,85024950400,126400,126400,126400,126400,0
|
|
20230802,165400,85024950400,126400,126400,126400,126400,0
|
|
20230802,165300,85024950400,126400,126400,126400,126400,0
|
|
20230802,165200,85024950400,126400,126400,126400,126400,0
|
|
20230802,165100,85024950400,126400,126400,126400,126400,0
|
|
20230802,165000,85024950400,126400,126400,126400,126400,0
|
|
20230802,164900,85024950400,126400,126400,126400,126400,0
|
|
20230802,164800,85024950400,126400,126400,126400,126400,0
|
|
20230802,164700,85024950400,126400,126400,126400,126400,0
|
|
20230802,164600,85024950400,126400,126400,126400,126400,0
|
|
20230802,164500,85024950400,126400,126400,126400,126400,0
|
|
20230802,164400,85024950400,126400,126400,126400,126400,0
|
|
20230802,164300,85024950400,126400,126400,126400,126400,0
|
|
20230802,164200,85024950400,126400,126400,126400,126400,0
|
|
20230802,164100,85024950400,126400,126400,126400,126400,0
|
|
20230802,164000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,163900,85024950400,126400,126400,126400,126400,0
|
|
20230802,163800,85024950400,126400,126400,126400,126400,0
|
|
20230802,163700,85024950400,126400,126400,126400,126400,0
|
|
20230802,163600,85024950400,126400,126400,126400,126400,0
|
|
20230802,163500,85024950400,126400,126400,126400,126400,0
|
|
20230802,163400,85024950400,126400,126400,126400,126400,0
|
|
20230802,163300,85024950400,126400,126400,126400,126400,0
|
|
20230802,163200,85024950400,126400,126400,126400,126400,0
|
|
20230802,163100,85024950400,126400,126400,126400,126400,0
|
|
20230802,163000,85024950400,126400,126400,126400,126400,0
|
|
20230802,162900,85024950400,126400,126400,126400,126400,0
|
|
20230802,162800,85024950400,126400,126400,126400,126400,0
|
|
20230802,162700,85024950400,126400,126400,126400,126400,0
|
|
20230802,162600,85024950400,126400,126400,126400,126400,0
|
|
20230802,162500,85024950400,126400,126400,126400,126400,0
|
|
20230802,162400,85024950400,126400,126400,126400,126400,0
|
|
20230802,162300,85024950400,126400,126400,126400,126400,0
|
|
20230802,162200,85024950400,126400,126400,126400,126400,0
|
|
20230802,162100,85024950400,126400,126400,126400,126400,0
|
|
20230802,162000,85024950400,126400,126400,126400,126400,0
|
|
20230802,161900,85024950400,126400,126400,126400,126400,0
|
|
20230802,161800,85024950400,126400,126400,126400,126400,0
|
|
20230802,161700,85024950400,126400,126400,126400,126400,0
|
|
20230802,161600,85024950400,126400,126400,126400,126400,0
|
|
20230802,161500,85024950400,126400,126400,126400,126400,0
|
|
20230802,161400,85024950400,126400,126400,126400,126400,0
|
|
20230802,161300,85024950400,126400,126400,126400,126400,0
|
|
20230802,161200,85024950400,126400,126400,126400,126400,0
|
|
20230802,161100,85024950400,126400,126400,126400,126400,0
|
|
20230802,161000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,160900,85024950400,126400,126400,126400,126400,0
|
|
20230802,160800,85024950400,126400,126400,126400,126400,0
|
|
20230802,160700,85024950400,126400,126400,126400,126400,0
|
|
20230802,160600,85024950400,126400,126400,126400,126400,0
|
|
20230802,160500,85024950400,126400,126400,126400,126400,0
|
|
20230802,160400,85024950400,126400,126400,126400,126400,0
|
|
20230802,160300,85024950400,126400,126400,126400,126400,0
|
|
20230802,160200,85024950400,126400,126400,126400,126400,0
|
|
20230802,160100,85024950400,126400,126400,126400,126400,0
|
|
20230802,160000,85024950400,126400,126400,126400,126400,0
|
|
20230802,155900,85024950400,126400,126400,126400,126400,0
|
|
20230802,155800,85024950400,126400,126400,126400,126400,0
|
|
20230802,155700,85024950400,126400,126400,126400,126400,0
|
|
20230802,155600,85024950400,126400,126400,126400,126400,0
|
|
20230802,155500,85024950400,126400,126400,126400,126400,0
|
|
20230802,155400,85024950400,126400,126400,126400,126400,0
|
|
20230802,155300,85024950400,126400,126400,126400,126400,0
|
|
20230802,155200,85024950400,126400,126400,126400,126400,0
|
|
20230802,155100,85024950400,126400,126400,126400,126400,0
|
|
20230802,155000,85024950400,126400,126400,126400,126400,0
|
|
20230802,154900,85024950400,126400,126400,126400,126400,0
|
|
20230802,154800,85024950400,126400,126400,126400,126400,0
|
|
20230802,154700,85024950400,126400,126400,126400,126400,0
|
|
20230802,154600,85024950400,126400,126400,126400,126400,0
|
|
20230802,154500,85024950400,126400,126400,126400,126400,0
|
|
20230802,154400,85024950400,126400,126400,126400,126400,0
|
|
20230802,154300,85024950400,126400,126400,126400,126400,0
|
|
20230802,154200,85024950400,126400,126400,126400,126400,0
|
|
20230802,154100,85024950400,126400,126400,126400,126400,0
|
|
20230802,154000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,153900,85024950400,126400,126400,126400,126400,0
|
|
20230802,153800,85024950400,126400,126400,126400,126400,0
|
|
20230802,153700,85024950400,126400,126400,126400,126400,0
|
|
20230802,153600,85024950400,126400,126400,126400,126400,0
|
|
20230802,153500,85024950400,126400,126400,126400,126400,0
|
|
20230802,153400,85024950400,126400,126400,126400,126400,0
|
|
20230802,153300,85024950400,126400,126400,126400,126400,0
|
|
20230802,153200,85024950400,126400,126400,126400,126400,0
|
|
20230802,153100,85024950400,126400,126400,126400,126400,0
|
|
20230802,153000,85024950400,126400,126400,126400,126400,9849
|
|
20230802,152900,83780036800,126400,126400,126400,126400,0
|
|
20230802,152800,83780036800,126400,126400,126400,126400,0
|
|
20230802,152700,83780036800,126400,126400,126400,126400,0
|
|
20230802,152600,83780036800,126400,126400,126400,126400,0
|
|
20230802,152500,83780036800,126400,126400,126400,126400,0
|
|
20230802,152400,83780036800,126400,126400,126400,126400,0
|
|
20230802,152300,83780036800,126400,126400,126400,126400,0
|
|
20230802,152200,83780036800,126400,126400,126400,126400,0
|
|
20230802,152100,83780036800,126400,126400,126400,126400,0
|
|
20230802,152000,83780036800,126400,126400,126400,126400,0
|
|
20230802,151900,83780036800,126400,126400,126500,126200,990
|
|
20230802,151800,83654931200,126400,126000,126400,126000,2002
|
|
20230802,151700,83402308700,126000,126300,126300,126000,2705
|
|
20230802,151600,83061248700,126300,126500,126500,126300,2120
|
|
20230802,151500,82793306200,126500,126400,126500,126400,345
|
|
20230802,151400,82749691900,126500,126400,126500,126400,1472
|
|
20230802,151300,82563621000,126400,126300,126400,126300,1346
|
|
20230802,151200,82393552500,126400,126400,126400,126300,878
|
|
20230802,151100,82282643200,126400,126600,126700,126300,2419
|
|
20230802,151000,81976559200,126600,126800,126900,126600,3659
|
|
20230802,150900,81512662400,126800,126800,126800,126700,1613
|
|
20230802,150800,81308176100,126800,126700,126800,126600,1487
|
|
20230802,150700,81119750800,126600,126700,126700,126500,1459
|
|
20230802,150600,80935037600,126600,126400,126700,126400,1726
|
|
20230802,150500,80716577400,126400,126400,126500,126300,703
|
|
20230802,150400,80627724500,126400,126400,126500,126300,1560
|
|
20230802,150300,80430529400,126400,126100,126500,126100,2603
|
|
20230802,150200,80101566300,126200,126200,126300,126100,1394
|
|
20230802,150100,79925666400,126000,125800,126200,125800,3590
|
|
20230802,150000,79473300000,125800,125900,125900,125800,935
|
|
20230802,145900,79355659900,125800,125900,125900,125800,792
|
|
20230802,145800,79255961600,125900,125900,126000,125800,1478
|
|
20230802,145700,79069903000,125900,126000,126100,125900,1241
|
|
20230802,145600,78913588200,126100,126000,126100,126000,1284
|
|
20230802,145500,78751786500,126100,126100,126100,126000,1002
|
|
20230802,145400,78625462100,126100,126100,126100,126000,544
|
|
20230802,145300,78556889400,126000,125900,126100,125800,1992
|
|
20230802,145200,78305953300,125900,125800,126000,125800,584
|
|
20230802,145100,78232437700,125900,125700,125900,125600,467
|
|
20230802,145000,78173689600,125700,125900,126000,125500,2717
|
|
20230802,144900,77832283000,125800,125800,126100,125700,1161
|
|
20230802,144800,77686170900,125800,126100,126100,125800,789
|
|
20230802,144700,77586828300,125800,126300,126400,125700,5872
|
|
20230802,144600,76846872300,126300,126400,126500,126300,1394
|
|
20230802,144500,76670669800,126400,126500,126500,126400,791
|
|
20230802,144400,76570655800,126500,126600,126600,126400,1294
|
|
20230802,144300,76406979700,126600,126600,126600,126400,690
|
|
20230802,144200,76319680800,126500,126600,126600,126500,1502
|
|
20230802,144100,76129624600,126500,126600,126700,126500,816
|
|
20230802,144000,76026307700,126700,126600,126700,126600,540
|
|
20230802,143900,75957928200,126600,126500,126700,126400,1616
|
|
20230802,143800,75753408700,126500,126500,126600,126400,1411
|
|
20230802,143700,75574895700,126500,126300,126600,126200,1484
|
|
20230802,143600,75387247400,126200,126200,126400,126200,1067
|
|
20230802,143500,75252500500,126300,126200,126400,126200,1030
|
|
20230802,143400,75122453400,126200,126300,126300,126100,983
|
|
20230802,143300,74998373300,126300,126100,126400,125900,3073
|
|
20230802,143200,74610455600,126100,126100,126200,125900,1568
|
|
20230802,143100,74412813000,126100,126100,126100,126000,1004
|
|
20230802,143000,74286283700,126000,126000,126100,125900,575
|
|
20230802,142900,74213793500,125900,125900,126100,125800,583
|
|
20230802,142800,74140384000,125900,125800,126000,125800,1093
|
|
20230802,142700,74002769900,125900,126300,126300,125800,1867
|
|
20230802,142600,73767329700,126200,126300,126400,126200,1501
|
|
20230802,142500,73577763800,126400,126300,126400,126300,742
|
|
20230802,142400,73484025800,126400,126400,126500,126300,848
|
|
20230802,142300,73376805300,126400,126500,126500,126400,820
|
|
20230802,142200,73273131900,126400,126200,126500,126200,1954
|
|
20230802,142100,73026326900,126300,126200,126300,126200,343
|
|
20230802,142000,72983012900,126300,126200,126300,126100,1496
|
|
20230802,141900,72794142800,126200,126100,126200,126000,571
|
|
20230802,141800,72722117500,126100,126100,126200,126000,567
|
|
20230802,141700,72650613300,126100,125900,126200,125800,526
|
|
20230802,141600,72584339800,125800,125800,125900,125700,1153
|
|
20230802,141500,72439299400,125800,125900,126000,125800,812
|
|
20230802,141400,72337105300,125900,125700,125900,125700,437
|
|
20230802,141300,72282099600,125700,125800,125800,125700,667
|
|
20230802,141200,72198212600,125800,125800,126100,125500,1466
|
|
20230802,141100,72013938000,125900,125700,125900,125600,892
|
|
20230802,141000,71901742200,125700,125400,125800,125400,1115
|
|
20230802,140900,71761775900,125400,125700,125800,125400,1854
|
|
20230802,140800,71529072000,125800,125900,125900,125700,613
|
|
20230802,140700,71451973100,126000,125900,126000,125700,1148
|
|
20230802,140600,71307505400,125900,126000,126100,125900,1300
|
|
20230802,140500,71143695700,126000,126000,126200,125900,770
|
|
20230802,140400,71046705200,125900,126100,126300,125800,2896
|
|
20230802,140300,70681634200,126200,126500,126500,126100,1000
|
|
20230802,140200,70555327600,126400,126300,126500,126300,875
|
|
20230802,140100,70444720600,126400,126600,126700,126300,1130
|
|
20230802,140000,70301828800,126600,126800,126800,126500,2752
|
|
20230802,135900,69953152000,126800,126800,126800,126700,570
|
|
20230802,135800,69880914700,126700,126700,126900,126700,1190
|
|
20230802,135700,69730005700,126700,126700,126900,126700,2531
|
|
20230802,135600,69409030900,126800,126700,126800,126600,1365
|
|
20230802,135500,69236060000,126700,126500,126700,126500,1263
|
|
20230802,135400,69076147700,126600,126700,126800,126500,3184
|
|
20230802,135300,68672867300,126700,126600,126700,126400,2974
|
|
20230802,135200,68296418200,126600,126200,126600,125800,4106
|
|
20230802,135100,67777959400,126200,126300,126300,126100,1573
|
|
20230802,135000,67579529700,126300,125800,126300,125800,2304
|
|
20230802,134900,67289079300,125900,125600,125900,125600,582
|
|
20230802,134800,67215824100,125600,125400,125700,125400,2647
|
|
20230802,134700,66883338700,125500,125600,125700,125400,669
|
|
20230802,134600,66799368600,125600,125700,125900,125600,565
|
|
20230802,134500,66728310000,125800,125400,125800,125300,1295
|
|
20230802,134400,66565907100,125300,125400,125500,125300,906
|
|
20230802,134300,66452317600,125500,125400,125800,125400,1178
|
|
20230802,134200,66304407100,125400,125800,125900,125400,1655
|
|
20230802,134100,66096622900,125800,125900,126000,125700,1140
|
|
20230802,134000,65953135300,125900,126200,126400,125800,2392
|
|
20230802,133900,65651309800,126200,126600,126700,126000,3625
|
|
20230802,133800,65193556600,126600,125300,126600,125300,7629
|
|
20230802,133700,64233242500,125300,125400,125400,125200,922
|
|
20230802,133600,64117710500,125300,125300,125400,125000,936
|
|
20230802,133500,64000469000,125300,125000,125400,125000,1362
|
|
20230802,133400,63830035200,125000,125500,125600,124900,11259
|
|
20230802,133300,62421926700,125600,125700,125800,125500,1549
|
|
20230802,133200,62227258300,125600,125400,125700,125300,1911
|
|
20230802,133100,61987554600,125500,125800,125900,125400,5562
|
|
20230802,133000,61289025400,125900,125800,125900,125800,936
|
|
20230802,132900,61171240000,125800,125900,125900,125800,347
|
|
20230802,132800,61127568900,125900,125900,126000,125800,294
|
|
20230802,132700,61090567800,125900,125800,126000,125700,1670
|
|
20230802,132600,60880450700,125800,125900,126000,125800,1105
|
|
20230802,132500,60741301600,125900,125800,126000,125800,1147
|
|
20230802,132400,60596877200,125900,125800,126000,125700,984
|
|
20230802,132300,60473028400,125800,125800,125800,125700,1274
|
|
20230802,132200,60312820000,125800,125700,125800,125700,401
|
|
20230802,132100,60262398100,125700,125800,125900,125700,813
|
|
20230802,132000,60160094800,125800,125800,125900,125800,636
|
|
20230802,131900,60080058900,125800,125800,125900,125800,630
|
|
20230802,131800,60000785500,125800,125800,125900,125800,327
|
|
20230802,131700,59959644000,125800,125800,125900,125800,766
|
|
20230802,131600,59863261700,125800,125900,126000,125800,685
|
|
20230802,131500,59777062400,125800,125900,126000,125800,644
|
|
20230802,131400,59695995200,126000,125800,126000,125800,1043
|
|
20230802,131300,59564669100,125800,125900,126000,125800,979
|
|
20230802,131200,59441397200,125900,125700,126000,125700,1748
|
|
20230802,131100,59221370500,125700,126200,126200,125700,1829
|
|
20230802,131000,58991133000,126100,126000,126200,125900,289
|
|
20230802,130900,58954713000,125900,125900,126000,125900,719
|
|
20230802,130800,58864175200,125900,126000,126200,125900,701
|
|
20230802,130700,58775806300,126000,126000,126100,125900,564
|
|
20230802,130600,58704752700,125900,126200,126200,125800,320
|
|
20230802,130500,58664432000,126300,126200,126400,125900,6161
|
|
20230802,130400,57888332200,126200,126400,126400,126100,1020
|
|
20230802,130300,57759562900,126300,126300,126300,126200,424
|
|
20230802,130200,57706014600,126300,126500,126500,126200,2127
|
|
20230802,130100,57437210400,126400,126300,126500,126200,1183
|
|
20230802,130000,57287745300,126300,126400,126400,126200,866
|
|
20230802,125900,57178375200,126400,126400,126500,126300,824
|
|
20230802,125800,57074215100,126400,126500,126700,126400,450
|
|
20230802,125700,57017283300,126500,126400,126700,126400,944
|
|
20230802,125600,56897870400,126500,126300,126500,126100,226
|
|
20230802,125500,56869303900,126100,126600,126700,125900,3910
|
|
20230802,125400,56375621700,126700,126500,126700,126500,140
|
|
20230802,125300,56357894200,126500,126600,126600,126500,331
|
|
20230802,125200,56316008800,126700,126700,126800,126600,436
|
|
20230802,125100,56260786100,126700,126800,126800,126700,421
|
|
20230802,125000,56207427300,126800,126600,126900,126500,816
|
|
20230802,124900,56104101000,126600,126500,126600,126500,305
|
|
20230802,124800,56065489500,126500,126500,126800,126400,1450
|
|
20230802,124700,55881971900,126500,126600,126700,126500,1753
|
|
20230802,124600,55660083400,126600,126700,126700,126600,710
|
|
20230802,124500,55570192200,126600,126900,126900,126500,1143
|
|
20230802,124400,55425425400,126700,126800,126900,126700,1257
|
|
20230802,124300,55266018100,126900,126900,126900,126800,404
|
|
20230802,124200,55214760500,126900,126900,126900,126800,678
|
|
20230802,124100,55128731900,127000,127000,127000,126900,203
|
|
20230802,124000,55102964800,126900,126900,127000,126800,892
|
|
20230802,123900,54989768000,126900,127000,127000,126800,388
|
|
20230802,123800,54940526500,127000,126900,127000,126900,420
|
|
20230802,123700,54887222300,126900,126900,127000,126900,248
|
|
20230802,123600,54855741000,126900,126900,127000,126800,362
|
|
20230802,123500,54809802500,126900,126600,126900,126600,734
|
|
20230802,123400,54716795600,126600,126800,126900,126600,357
|
|
20230802,123300,54671554700,126700,126900,126900,126700,597
|
|
20230802,123200,54595892600,126900,126800,127000,126700,275
|
|
20230802,123100,54560983800,126900,127200,127300,126800,1574
|
|
20230802,123000,54361166300,127200,127200,127500,127200,2036
|
|
20230802,122900,54101899300,127100,127200,127200,127100,400
|
|
20230802,122800,54051052700,127100,127200,127200,127000,967
|
|
20230802,122700,53928143000,127200,127100,127200,127000,840
|
|
20230802,122600,53821350900,127000,126400,127000,126400,4297
|
|
20230802,122500,53276613200,126400,126300,126500,126300,460
|
|
20230802,122400,53218456600,126300,126600,126600,126200,961
|
|
20230802,122300,53097026700,126500,126400,126600,126400,1469
|
|
20230802,122200,52911198000,126400,126400,126500,126400,974
|
|
20230802,122100,52788009000,126500,126400,126600,126400,1394
|
|
20230802,122000,52611675800,126400,126400,126500,126400,391
|
|
20230802,121900,52562251200,126400,126200,126500,126200,1980
|
|
20230802,121800,52312101300,126200,126200,126300,126200,579
|
|
20230802,121700,52239031400,126200,126100,126400,126100,3865
|
|
20230802,121600,51751261900,126000,125800,126100,125800,1998
|
|
20230802,121500,51499571900,125800,125800,125900,125700,1118
|
|
20230802,121400,51358989500,125800,125800,125800,125700,304
|
|
20230802,121300,51320761100,125800,125800,125800,125700,639
|
|
20230802,121200,51240376000,125800,125800,125800,125700,465
|
|
20230802,121100,51181888200,125800,125900,125900,125800,458
|
|
20230802,121000,51124260200,125900,125900,126000,125900,919
|
|
20230802,120900,51008554700,125900,125800,125900,125700,1221
|
|
20230802,120800,50854950400,125800,125800,125800,125700,142
|
|
20230802,120700,50837089500,125700,125800,125900,125700,736
|
|
20230802,120600,50744501500,125800,125900,125900,125800,353
|
|
20230802,120500,50700070100,125900,125500,125900,125400,4936
|
|
20230802,120400,50079884200,125400,125500,125500,125400,647
|
|
20230802,120300,49998688500,125500,125500,125600,125500,932
|
|
20230802,120200,49881707000,125500,125300,125600,125200,846
|
|
20230802,120100,49775610600,125200,125400,125400,125200,656
|
|
20230802,120000,49693413100,125400,125200,125500,125200,3119
|
|
20230802,115900,49302616100,125200,125300,125300,125200,369
|
|
20230802,115800,49256401100,125200,125200,125300,125200,1080
|
|
20230802,115700,49121169300,125200,125500,125600,125200,1394
|
|
20230802,115600,48946372400,125400,125500,125600,125400,936
|
|
20230802,115500,48828904400,125500,125300,125500,125200,1267
|
|
20230802,115400,48670057300,125300,125200,125300,125100,831
|
|
20230802,115300,48565962600,125200,125200,125200,125000,1402
|
|
20230802,115200,48390532800,125200,125200,125400,125100,1359
|
|
20230802,115100,48220279600,125200,125100,125300,125000,892
|
|
20230802,115000,48108664800,125100,125200,125300,125000,921
|
|
20230802,114900,47993467100,125200,125100,125300,125000,499
|
|
20230802,114800,47931025100,125000,125200,125200,125000,1512
|
|
20230802,114700,47741962700,125200,125000,125300,125000,6816
|
|
20230802,114600,46889766900,125100,125200,125300,125000,1850
|
|
20230802,114500,46658369900,125300,125400,125500,125300,614
|
|
20230802,114400,46581400200,125400,125100,125500,125100,1156
|
|
20230802,114300,46436591500,125100,125200,125300,125000,2760
|
|
20230802,114200,46091379100,125200,125100,125200,125000,2062
|
|
20230802,114100,45833496800,125100,125100,125500,125100,2279
|
|
20230802,114000,45548289500,125000,125000,125500,125000,3576
|
|
20230802,113900,45100919500,125100,125400,125500,125000,4080
|
|
20230802,113800,44590214100,125400,125500,125600,125300,543
|
|
20230802,113700,44522142100,125400,125400,125700,125000,13097
|
|
20230802,113600,42883375900,125400,125400,125500,125300,1716
|
|
20230802,113500,42668237900,125500,125400,125500,125400,727
|
|
20230802,113400,42577030900,125400,125600,125700,125400,3636
|
|
20230802,113300,42120792600,125700,125600,125700,125600,1235
|
|
20230802,113200,41965618600,125600,125800,125800,125600,902
|
|
20230802,113100,41852241000,125700,125700,125800,125600,2870
|
|
20230802,113000,41491565600,125600,125700,125800,125600,956
|
|
20230802,112900,41371408400,125700,125600,125800,125600,2829
|
|
20230802,112800,41015743000,125600,125500,125700,125400,1838
|
|
20230802,112700,40784955600,125500,125700,125700,125400,9644
|
|
20230802,112600,39574163900,125700,125900,125900,125700,3687
|
|
20230802,112500,39110342800,125900,125900,126000,125900,554
|
|
20230802,112400,39040563400,125900,126000,126000,125900,1793
|
|
20230802,112300,38814783900,126000,126000,126000,125900,1161
|
|
20230802,112200,38668500300,126000,125900,126200,125900,1475
|
|
20230802,112100,38482629400,125900,126000,126100,125900,2032
|
|
20230802,112000,38226641500,126000,126300,126300,126000,627
|
|
20230802,111900,38147552100,126300,126100,126500,126100,3666
|
|
20230802,111800,37684341500,126100,126000,126200,125900,1638
|
|
20230802,111700,37477906900,125900,126100,126100,125900,1569
|
|
20230802,111600,37280195100,126100,126000,126200,125900,2724
|
|
20230802,111500,36936907400,126000,126100,126200,126000,679
|
|
20230802,111400,36851285500,126100,126200,126400,126000,3033
|
|
20230802,111300,36468886900,126300,126200,126300,126100,1977
|
|
20230802,111200,36219413200,126200,126300,126400,126200,1407
|
|
20230802,111100,36041777400,126300,126400,126400,126300,595
|
|
20230802,111000,35966611200,126400,126600,126600,126300,688
|
|
20230802,110900,35879649200,126400,126400,126600,126000,11500
|
|
20230802,110800,34429244800,126400,126600,126600,126400,988
|
|
20230802,110700,34304308500,126600,126700,126800,126500,580
|
|
20230802,110600,34230871200,126600,126500,126600,126500,955
|
|
20230802,110500,34109995000,126500,126500,126800,126300,4147
|
|
20230802,110400,33585689800,126500,126600,126600,126400,1800
|
|
20230802,110300,33358003000,126600,126500,126700,126500,425
|
|
20230802,110200,33304202800,126600,126400,126700,126300,1556
|
|
20230802,110100,33107573000,126300,126400,126500,126300,1745
|
|
20230802,110000,32887076700,126500,126500,126500,126400,619
|
|
20230802,105900,32808811000,126500,126600,126700,126400,7158
|
|
20230802,105800,31903392700,126600,126800,126800,126600,820
|
|
20230802,105700,31799516700,126700,126600,126900,126600,963
|
|
20230802,105600,31677486700,126600,126600,126800,126600,1015
|
|
20230802,105500,31548914700,126700,127000,127100,126600,2993
|
|
20230802,105400,31169477800,127000,126700,127000,126600,1910
|
|
20230802,105300,30927532900,126600,126900,127000,126600,8319
|
|
20230802,105200,29872618600,126900,127100,127100,126900,1878
|
|
20230802,105100,29634111500,127000,127100,127200,127000,902
|
|
20230802,105000,29519500700,127100,127200,127200,127000,560
|
|
20230802,104900,29448320900,127200,127000,127200,127000,1049
|
|
20230802,104800,29315045300,127000,127000,127100,126900,3888
|
|
20230802,104700,28821264700,127000,127300,127400,127000,10235
|
|
20230802,104600,27520100700,127400,127400,127500,127300,653
|
|
20230802,104500,27436896800,127400,127300,127500,127300,920
|
|
20230802,104400,27319670000,127400,127400,127500,127400,277
|
|
20230802,104300,27284379400,127400,127500,127600,127400,1742
|
|
20230802,104200,27062377500,127500,127600,127600,127400,1007
|
|
20230802,104100,26933986600,127600,127400,127600,127300,1759
|
|
20230802,104000,26709881000,127300,127400,127500,127300,1637
|
|
20230802,103900,26501345300,127500,127500,127500,127400,651
|
|
20230802,103800,26418370300,127500,127500,127500,127400,229
|
|
20230802,103700,26389174000,127500,127400,127500,127400,1182
|
|
20230802,103600,26238497700,127400,127400,127500,127400,1558
|
|
20230802,103500,26040005600,127500,127600,127600,127400,1872
|
|
20230802,103400,25801309600,127600,127800,127800,127500,3738
|
|
20230802,103300,25324025200,127900,127800,127900,127800,759
|
|
20230802,103200,25227014300,127800,127800,127900,127800,543
|
|
20230802,103100,25157616000,127900,127900,127900,127800,1225
|
|
20230802,103000,25001046200,127900,128100,128100,127900,2854
|
|
20230802,102900,24635951300,128100,128000,128200,128000,1150
|
|
20230802,102800,24488689900,128000,128000,128000,127900,549
|
|
20230802,102700,24418429200,128000,128100,128200,128000,886
|
|
20230802,102600,24304991600,128100,128200,128300,128100,281
|
|
20230802,102500,24268968700,128100,128100,128200,128100,303
|
|
20230802,102400,24230143800,128100,127900,128100,127900,2031
|
|
20230802,102300,23970218000,127900,128000,128000,127900,504
|
|
20230802,102200,23905710700,127900,127900,128000,127900,290
|
|
20230802,102100,23868606400,128000,128000,128100,127900,1301
|
|
20230802,102000,23702046300,128000,128200,128200,128000,1114
|
|
20230802,101900,23559378700,128200,128400,128400,128200,683
|
|
20230802,101800,23471780500,128400,128400,128500,128300,666
|
|
20230802,101700,23386260200,128400,128500,128600,128400,818
|
|
20230802,101600,23281155700,128500,128600,128600,128500,629
|
|
20230802,101500,23200322500,128600,128600,128600,128500,130
|
|
20230802,101400,23183607000,128600,128600,128600,128500,972
|
|
20230802,101300,23058624000,128500,128600,128600,128500,1039
|
|
20230802,101200,22925071200,128700,128600,128700,128600,718
|
|
20230802,101100,22832728200,128700,128800,128800,128600,631
|
|
20230802,101000,22751521800,128800,129000,129000,128700,915
|
|
20230802,100900,22633680700,128900,129100,129100,128800,2553
|
|
20230802,100800,22304400300,129100,129200,129200,129100,748
|
|
20230802,100700,22207824200,129200,129300,129400,129100,842
|
|
20230802,100600,22098970100,129300,129400,129500,129300,1326
|
|
20230802,100500,21927336700,129500,129400,129500,129300,1052
|
|
20230802,100400,21791177700,129300,129200,129500,129100,1729
|
|
20230802,100300,21567735000,129200,129400,129600,129200,3425
|
|
20230802,100200,21124455100,129400,129000,129400,128900,2261
|
|
20230802,100100,20832498700,129000,128600,129000,128600,3176
|
|
20230802,100000,20423385500,128600,128600,128600,128500,864
|
|
20230802,095900,20312275300,128600,128700,128700,128500,1627
|
|
20230802,095800,20102981400,128700,128600,128700,128500,1419
|
|
20230802,095700,19920501000,128600,128400,128600,128300,1926
|
|
20230802,095600,19673100200,128300,128400,128400,128200,1053
|
|
20230802,095500,19538001900,128200,128200,128400,128200,2528
|
|
20230802,095400,19213838200,128200,128200,128400,128100,1457
|
|
20230802,095300,19027001200,128200,127900,128200,127800,2100
|
|
20230802,095200,18758118300,127900,127900,128000,127900,2540
|
|
20230802,095100,18433081900,128000,127800,128000,127800,275
|
|
20230802,095000,18397906400,127900,127900,128000,127900,1458
|
|
20230802,094900,18211355700,127900,128200,128200,127900,472
|
|
20230802,094800,18150979500,127800,128000,128100,127800,3696
|
|
20230802,094700,17678006100,128000,128000,128000,127900,161
|
|
20230802,094600,17657408100,128000,128000,128000,127900,821
|
|
20230802,094500,17552380200,127900,128300,128300,127900,2793
|
|
20230802,094400,17194606000,128200,128200,128300,128200,679
|
|
20230802,094300,17107556800,128200,128200,128300,128200,1688
|
|
20230802,094200,16891143800,128200,128200,128300,128100,1377
|
|
20230802,094100,16714602100,128200,128000,128200,127900,2154
|
|
20230802,094000,16438705300,128000,128000,128000,127900,452
|
|
20230802,093900,16380863600,128000,127900,128100,127800,2171
|
|
20230802,093800,16103131800,128000,128100,128200,127800,2443
|
|
20230802,093700,15790476000,128100,128100,128200,128000,966
|
|
20230802,093600,15666745300,128100,128400,128500,128000,3425
|
|
20230802,093500,15227481400,128500,128500,128500,128400,2180
|
|
20230802,093400,14947406300,128400,128300,128500,128200,2189
|
|
20230802,093300,14666503800,128200,128400,128400,128200,2531
|
|
20230802,093200,14341624000,128200,128100,128400,128000,4275
|
|
20230802,093100,13793490500,128100,127900,128200,127900,4222
|
|
20230802,093000,13252833400,127900,127700,128000,127600,2018
|
|
20230802,092900,12995013100,127700,127800,127800,127600,978
|
|
20230802,092800,12870086400,127800,127800,127900,127700,1093
|
|
20230802,092700,12730443800,127900,127800,127900,127700,486
|
|
20230802,092600,12668320600,127700,127700,127700,127500,1761
|
|
20230802,092500,12443486500,127700,128000,128000,127500,2191
|
|
20230802,092400,12163565000,128000,128000,128100,127900,990
|
|
20230802,092300,12036833200,128100,128100,128200,128000,880
|
|
20230802,092200,11924133600,128100,128300,128300,128000,1718
|
|
20230802,092100,11703882600,128200,127900,128300,127900,4622
|
|
20230802,092000,11111906000,127900,127700,128000,127700,4158
|
|
20230802,091900,10580556000,127700,127400,127700,127400,2001
|
|
20230802,091800,10325362100,127400,127200,127400,127100,2672
|
|
20230802,091700,9985267300,127200,127200,127300,127100,3250
|
|
20230802,091600,9571843700,127300,127400,127400,127200,2027
|
|
20230802,091500,9313834900,127400,127400,127500,126800,9097
|
|
20230802,091400,8157716100,127500,127400,127500,127300,1793
|
|
20230802,091300,7929266500,127400,127600,127600,127000,10051
|
|
20230802,091200,6650888000,127600,127700,127800,127500,2388
|
|
20230802,091100,6346163900,127800,127300,127900,127300,3449
|
|
20230802,091000,5905919600,127400,127100,127500,127100,2319
|
|
20230802,090900,5610809700,127200,127700,127700,127000,8314
|
|
20230802,090800,4552307600,127700,127700,128000,127600,4848
|
|
20230802,090700,3932943100,127700,127800,127900,127700,1843
|
|
20230802,090600,3697402300,127800,128100,128200,127700,5112
|
|
20230802,090500,3043152400,128100,128200,128300,127800,3058
|
|
20230802,090400,2651826500,128200,128000,128400,127900,1971
|
|
20230802,090300,2399342600,128000,127700,128300,127600,3482
|
|
20230802,090200,1954015000,127700,128000,128100,127600,2709
|
|
20230802,090100,1607674100,128000,128600,128700,127900,2242
|
|
20230802,090000,1320235700,128700,128200,128700,127800,9986
|