647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,194300,32583837100,66800,66800,66800,66800,0
|
|
20230808,194200,32583837100,66800,66800,66800,66800,0
|
|
20230808,194100,32583837100,66800,66800,66800,66800,0
|
|
20230808,194000,32583837100,66800,66800,66800,66800,0
|
|
20230808,193900,32583837100,66800,66800,66800,66800,0
|
|
20230808,193800,32583837100,66800,66800,66800,66800,0
|
|
20230808,193700,32583837100,66800,66800,66800,66800,0
|
|
20230808,193600,32583837100,66800,66800,66800,66800,0
|
|
20230808,193500,32583837100,66800,66800,66800,66800,0
|
|
20230808,193400,32583837100,66800,66800,66800,66800,0
|
|
20230808,193300,32583837100,66800,66800,66800,66800,0
|
|
20230808,193200,32583837100,66800,66800,66800,66800,0
|
|
20230808,193100,32583837100,66800,66800,66800,66800,0
|
|
20230808,193000,32583837100,66800,66800,66800,66800,0
|
|
20230808,192900,32583837100,66800,66800,66800,66800,0
|
|
20230808,192800,32583837100,66800,66800,66800,66800,0
|
|
20230808,192700,32583837100,66800,66800,66800,66800,0
|
|
20230808,192600,32583837100,66800,66800,66800,66800,0
|
|
20230808,192500,32583837100,66800,66800,66800,66800,0
|
|
20230808,192400,32583837100,66800,66800,66800,66800,0
|
|
20230808,192300,32583837100,66800,66800,66800,66800,0
|
|
20230808,192200,32583837100,66800,66800,66800,66800,0
|
|
20230808,192100,32583837100,66800,66800,66800,66800,0
|
|
20230808,192000,32583837100,66800,66800,66800,66800,0
|
|
20230808,191900,32583837100,66800,66800,66800,66800,0
|
|
20230808,191800,32583837100,66800,66800,66800,66800,0
|
|
20230808,191700,32583837100,66800,66800,66800,66800,0
|
|
20230808,191600,32583837100,66800,66800,66800,66800,0
|
|
20230808,191500,32583837100,66800,66800,66800,66800,0
|
|
20230808,191400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,191300,32583837100,66800,66800,66800,66800,0
|
|
20230808,191200,32583837100,66800,66800,66800,66800,0
|
|
20230808,191100,32583837100,66800,66800,66800,66800,0
|
|
20230808,191000,32583837100,66800,66800,66800,66800,0
|
|
20230808,190900,32583837100,66800,66800,66800,66800,0
|
|
20230808,190800,32583837100,66800,66800,66800,66800,0
|
|
20230808,190700,32583837100,66800,66800,66800,66800,0
|
|
20230808,190600,32583837100,66800,66800,66800,66800,0
|
|
20230808,190500,32583837100,66800,66800,66800,66800,0
|
|
20230808,190400,32583837100,66800,66800,66800,66800,0
|
|
20230808,190300,32583837100,66800,66800,66800,66800,0
|
|
20230808,190200,32583837100,66800,66800,66800,66800,0
|
|
20230808,190100,32583837100,66800,66800,66800,66800,0
|
|
20230808,190000,32583837100,66800,66800,66800,66800,0
|
|
20230808,185900,32583837100,66800,66800,66800,66800,0
|
|
20230808,185800,32583837100,66800,66800,66800,66800,0
|
|
20230808,185700,32583837100,66800,66800,66800,66800,0
|
|
20230808,185600,32583837100,66800,66800,66800,66800,0
|
|
20230808,185500,32583837100,66800,66800,66800,66800,0
|
|
20230808,185400,32583837100,66800,66800,66800,66800,0
|
|
20230808,185300,32583837100,66800,66800,66800,66800,0
|
|
20230808,185200,32583837100,66800,66800,66800,66800,0
|
|
20230808,185100,32583837100,66800,66800,66800,66800,0
|
|
20230808,185000,32583837100,66800,66800,66800,66800,0
|
|
20230808,184900,32583837100,66800,66800,66800,66800,0
|
|
20230808,184800,32583837100,66800,66800,66800,66800,0
|
|
20230808,184700,32583837100,66800,66800,66800,66800,0
|
|
20230808,184600,32583837100,66800,66800,66800,66800,0
|
|
20230808,184500,32583837100,66800,66800,66800,66800,0
|
|
20230808,184400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,184300,32583837100,66800,66800,66800,66800,0
|
|
20230808,184200,32583837100,66800,66800,66800,66800,0
|
|
20230808,184100,32583837100,66800,66800,66800,66800,0
|
|
20230808,184000,32583837100,66800,66800,66800,66800,0
|
|
20230808,183900,32583837100,66800,66800,66800,66800,0
|
|
20230808,183800,32583837100,66800,66800,66800,66800,0
|
|
20230808,183700,32583837100,66800,66800,66800,66800,0
|
|
20230808,183600,32583837100,66800,66800,66800,66800,0
|
|
20230808,183500,32583837100,66800,66800,66800,66800,0
|
|
20230808,183400,32583837100,66800,66800,66800,66800,0
|
|
20230808,183300,32583837100,66800,66800,66800,66800,0
|
|
20230808,183200,32583837100,66800,66800,66800,66800,0
|
|
20230808,183100,32583837100,66800,66800,66800,66800,0
|
|
20230808,183000,32583837100,66800,66800,66800,66800,0
|
|
20230808,182900,32583837100,66800,66800,66800,66800,0
|
|
20230808,182800,32583837100,66800,66800,66800,66800,0
|
|
20230808,182700,32583837100,66800,66800,66800,66800,0
|
|
20230808,182600,32583837100,66800,66800,66800,66800,0
|
|
20230808,182500,32583837100,66800,66800,66800,66800,0
|
|
20230808,182400,32583837100,66800,66800,66800,66800,0
|
|
20230808,182300,32583837100,66800,66800,66800,66800,0
|
|
20230808,182200,32583837100,66800,66800,66800,66800,0
|
|
20230808,182100,32583837100,66800,66800,66800,66800,0
|
|
20230808,182000,32583837100,66800,66800,66800,66800,0
|
|
20230808,181900,32583837100,66800,66800,66800,66800,0
|
|
20230808,181800,32583837100,66800,66800,66800,66800,0
|
|
20230808,181700,32583837100,66800,66800,66800,66800,0
|
|
20230808,181600,32583837100,66800,66800,66800,66800,0
|
|
20230808,181500,32583837100,66800,66800,66800,66800,0
|
|
20230808,181400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,181300,32583837100,66800,66800,66800,66800,0
|
|
20230808,181200,32583837100,66800,66800,66800,66800,0
|
|
20230808,181100,32583837100,66800,66800,66800,66800,0
|
|
20230808,181000,32583837100,66800,66800,66800,66800,0
|
|
20230808,180900,32583837100,66800,66800,66800,66800,0
|
|
20230808,180800,32583837100,66800,66800,66800,66800,0
|
|
20230808,180700,32583837100,66800,66800,66800,66800,0
|
|
20230808,180600,32583837100,66800,66800,66800,66800,0
|
|
20230808,180500,32583837100,66800,66800,66800,66800,0
|
|
20230808,180400,32583837100,66800,66800,66800,66800,0
|
|
20230808,180300,32583837100,66800,66800,66800,66800,0
|
|
20230808,180200,32583837100,66800,66800,66800,66800,0
|
|
20230808,180100,32583837100,66800,66800,66800,66800,0
|
|
20230808,180000,32583837100,66800,66800,66800,66800,0
|
|
20230808,175900,32583837100,66800,66800,66800,66800,0
|
|
20230808,175800,32583837100,66800,66800,66800,66800,0
|
|
20230808,175700,32583837100,66800,66800,66800,66800,0
|
|
20230808,175600,32583837100,66800,66800,66800,66800,0
|
|
20230808,175500,32583837100,66800,66800,66800,66800,0
|
|
20230808,175400,32583837100,66800,66800,66800,66800,0
|
|
20230808,175300,32583837100,66800,66800,66800,66800,0
|
|
20230808,175200,32583837100,66800,66800,66800,66800,0
|
|
20230808,175100,32583837100,66800,66800,66800,66800,0
|
|
20230808,175000,32583837100,66800,66800,66800,66800,0
|
|
20230808,174900,32583837100,66800,66800,66800,66800,0
|
|
20230808,174800,32583837100,66800,66800,66800,66800,0
|
|
20230808,174700,32583837100,66800,66800,66800,66800,0
|
|
20230808,174600,32583837100,66800,66800,66800,66800,0
|
|
20230808,174500,32583837100,66800,66800,66800,66800,0
|
|
20230808,174400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,174300,32583837100,66800,66800,66800,66800,0
|
|
20230808,174200,32583837100,66800,66800,66800,66800,0
|
|
20230808,174100,32583837100,66800,66800,66800,66800,0
|
|
20230808,174000,32583837100,66800,66800,66800,66800,0
|
|
20230808,173900,32583837100,66800,66800,66800,66800,0
|
|
20230808,173800,32583837100,66800,66800,66800,66800,0
|
|
20230808,173700,32583837100,66800,66800,66800,66800,0
|
|
20230808,173600,32583837100,66800,66800,66800,66800,0
|
|
20230808,173500,32583837100,66800,66800,66800,66800,0
|
|
20230808,173400,32583837100,66800,66800,66800,66800,0
|
|
20230808,173300,32583837100,66800,66800,66800,66800,0
|
|
20230808,173200,32583837100,66800,66800,66800,66800,0
|
|
20230808,173100,32583837100,66800,66800,66800,66800,0
|
|
20230808,173000,32583837100,66800,66800,66800,66800,0
|
|
20230808,172900,32583837100,66800,66800,66800,66800,0
|
|
20230808,172800,32583837100,66800,66800,66800,66800,0
|
|
20230808,172700,32583837100,66800,66800,66800,66800,0
|
|
20230808,172600,32583837100,66800,66800,66800,66800,0
|
|
20230808,172500,32583837100,66800,66800,66800,66800,0
|
|
20230808,172400,32583837100,66800,66800,66800,66800,0
|
|
20230808,172300,32583837100,66800,66800,66800,66800,0
|
|
20230808,172200,32583837100,66800,66800,66800,66800,0
|
|
20230808,172100,32583837100,66800,66800,66800,66800,0
|
|
20230808,172000,32583837100,66800,66800,66800,66800,0
|
|
20230808,171900,32583837100,66800,66800,66800,66800,0
|
|
20230808,171800,32583837100,66800,66800,66800,66800,0
|
|
20230808,171700,32583837100,66800,66800,66800,66800,0
|
|
20230808,171600,32583837100,66800,66800,66800,66800,0
|
|
20230808,171500,32583837100,66800,66800,66800,66800,0
|
|
20230808,171400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,171300,32583837100,66800,66800,66800,66800,0
|
|
20230808,171200,32583837100,66800,66800,66800,66800,0
|
|
20230808,171100,32583837100,66800,66800,66800,66800,0
|
|
20230808,171000,32583837100,66800,66800,66800,66800,0
|
|
20230808,170900,32583837100,66800,66800,66800,66800,0
|
|
20230808,170800,32583837100,66800,66800,66800,66800,0
|
|
20230808,170700,32583837100,66800,66800,66800,66800,0
|
|
20230808,170600,32583837100,66800,66800,66800,66800,0
|
|
20230808,170500,32583837100,66800,66800,66800,66800,0
|
|
20230808,170400,32583837100,66800,66800,66800,66800,0
|
|
20230808,170300,32583837100,66800,66800,66800,66800,0
|
|
20230808,170200,32583837100,66800,66800,66800,66800,0
|
|
20230808,170100,32583837100,66800,66800,66800,66800,0
|
|
20230808,170000,32583837100,66800,66800,66800,66800,0
|
|
20230808,165900,32583837100,66800,66800,66800,66800,0
|
|
20230808,165800,32583837100,66800,66800,66800,66800,0
|
|
20230808,165700,32583837100,66800,66800,66800,66800,0
|
|
20230808,165600,32583837100,66800,66800,66800,66800,0
|
|
20230808,165500,32583837100,66800,66800,66800,66800,0
|
|
20230808,165400,32583837100,66800,66800,66800,66800,0
|
|
20230808,165300,32583837100,66800,66800,66800,66800,0
|
|
20230808,165200,32583837100,66800,66800,66800,66800,0
|
|
20230808,165100,32583837100,66800,66800,66800,66800,0
|
|
20230808,165000,32583837100,66800,66800,66800,66800,0
|
|
20230808,164900,32583837100,66800,66800,66800,66800,0
|
|
20230808,164800,32583837100,66800,66800,66800,66800,0
|
|
20230808,164700,32583837100,66800,66800,66800,66800,0
|
|
20230808,164600,32583837100,66800,66800,66800,66800,0
|
|
20230808,164500,32583837100,66800,66800,66800,66800,0
|
|
20230808,164400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,164300,32583837100,66800,66800,66800,66800,0
|
|
20230808,164200,32583837100,66800,66800,66800,66800,0
|
|
20230808,164100,32583837100,66800,66800,66800,66800,0
|
|
20230808,164000,32583837100,66800,66800,66800,66800,0
|
|
20230808,163900,32583837100,66800,66800,66800,66800,0
|
|
20230808,163800,32583837100,66800,66800,66800,66800,0
|
|
20230808,163700,32583837100,66800,66800,66800,66800,0
|
|
20230808,163600,32583837100,66800,66800,66800,66800,0
|
|
20230808,163500,32583837100,66800,66800,66800,66800,0
|
|
20230808,163400,32583837100,66800,66800,66800,66800,0
|
|
20230808,163300,32583837100,66800,66800,66800,66800,0
|
|
20230808,163200,32583837100,66800,66800,66800,66800,0
|
|
20230808,163100,32583837100,66800,66800,66800,66800,0
|
|
20230808,163000,32583837100,66800,66800,66800,66800,0
|
|
20230808,162900,32583837100,66800,66800,66800,66800,0
|
|
20230808,162800,32583837100,66800,66800,66800,66800,0
|
|
20230808,162700,32583837100,66800,66800,66800,66800,0
|
|
20230808,162600,32583837100,66800,66800,66800,66800,0
|
|
20230808,162500,32583837100,66800,66800,66800,66800,0
|
|
20230808,162400,32583837100,66800,66800,66800,66800,0
|
|
20230808,162300,32583837100,66800,66800,66800,66800,0
|
|
20230808,162200,32583837100,66800,66800,66800,66800,0
|
|
20230808,162100,32583837100,66800,66800,66800,66800,0
|
|
20230808,162000,32583837100,66800,66800,66800,66800,0
|
|
20230808,161900,32583837100,66800,66800,66800,66800,0
|
|
20230808,161800,32583837100,66800,66800,66800,66800,0
|
|
20230808,161700,32583837100,66800,66800,66800,66800,0
|
|
20230808,161600,32583837100,66800,66800,66800,66800,0
|
|
20230808,161500,32583837100,66800,66800,66800,66800,0
|
|
20230808,161400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,161300,32583837100,66800,66800,66800,66800,0
|
|
20230808,161200,32583837100,66800,66800,66800,66800,0
|
|
20230808,161100,32583837100,66800,66800,66800,66800,0
|
|
20230808,161000,32583837100,66800,66800,66800,66800,0
|
|
20230808,160900,32583837100,66800,66800,66800,66800,0
|
|
20230808,160800,32583837100,66800,66800,66800,66800,0
|
|
20230808,160700,32583837100,66800,66800,66800,66800,0
|
|
20230808,160600,32583837100,66800,66800,66800,66800,0
|
|
20230808,160500,32583837100,66800,66800,66800,66800,0
|
|
20230808,160400,32583837100,66800,66800,66800,66800,0
|
|
20230808,160300,32583837100,66800,66800,66800,66800,0
|
|
20230808,160200,32583837100,66800,66800,66800,66800,0
|
|
20230808,160100,32583837100,66800,66800,66800,66800,0
|
|
20230808,160000,32583837100,66800,66800,66800,66800,0
|
|
20230808,155900,32583837100,66800,66800,66800,66800,0
|
|
20230808,155800,32583837100,66800,66800,66800,66800,0
|
|
20230808,155700,32583837100,66800,66800,66800,66800,0
|
|
20230808,155600,32583837100,66800,66800,66800,66800,0
|
|
20230808,155500,32583837100,66800,66800,66800,66800,0
|
|
20230808,155400,32583837100,66800,66800,66800,66800,0
|
|
20230808,155300,32583837100,66800,66800,66800,66800,0
|
|
20230808,155200,32583837100,66800,66800,66800,66800,0
|
|
20230808,155100,32583837100,66800,66800,66800,66800,0
|
|
20230808,155000,32583837100,66800,66800,66800,66800,0
|
|
20230808,154900,32583837100,66800,66800,66800,66800,0
|
|
20230808,154800,32583837100,66800,66800,66800,66800,0
|
|
20230808,154700,32583837100,66800,66800,66800,66800,0
|
|
20230808,154600,32583837100,66800,66800,66800,66800,0
|
|
20230808,154500,32583837100,66800,66800,66800,66800,0
|
|
20230808,154400,32583837100,66800,66800,66800,66800,33603
|
|
20230808,154300,32583837100,66800,66800,66800,66800,0
|
|
20230808,154200,32583837100,66800,66800,66800,66800,0
|
|
20230808,154100,32583837100,66800,66800,66800,66800,0
|
|
20230808,154000,32583837100,66800,66800,66800,66800,0
|
|
20230808,153900,32583837100,66800,66800,66800,66800,0
|
|
20230808,153800,32583837100,66800,66800,66800,66800,0
|
|
20230808,153700,32583837100,66800,66800,66800,66800,0
|
|
20230808,153600,32583837100,66800,66800,66800,66800,0
|
|
20230808,153500,32583837100,66800,66800,66800,66800,0
|
|
20230808,153400,32583837100,66800,66800,66800,66800,0
|
|
20230808,153300,32583837100,66800,66800,66800,66800,0
|
|
20230808,153200,32583837100,66800,66800,66800,66800,0
|
|
20230808,153100,32583837100,66800,66800,66800,66800,0
|
|
20230808,153000,32583837100,66800,66800,66800,66800,33603
|
|
20230808,152900,30339156700,67000,67000,67000,67000,0
|
|
20230808,152800,30339156700,67000,67000,67000,67000,0
|
|
20230808,152700,30339156700,67000,67000,67000,67000,0
|
|
20230808,152600,30339156700,67000,67000,67000,67000,0
|
|
20230808,152500,30339156700,67000,67000,67000,67000,0
|
|
20230808,152400,30339156700,67000,67000,67000,67000,0
|
|
20230808,152300,30339156700,67000,67000,67000,67000,0
|
|
20230808,152200,30339156700,67000,67000,67000,67000,0
|
|
20230808,152100,30339156700,67000,67000,67000,67000,0
|
|
20230808,152000,30339156700,67000,67000,67000,67000,0
|
|
20230808,151900,30339156700,67000,67000,67000,66900,709
|
|
20230808,151800,30291675200,66900,66900,67000,66700,2566
|
|
20230808,151700,30120102500,66900,66800,66900,66800,1480
|
|
20230808,151600,30021192400,66900,66800,66900,66700,1666
|
|
20230808,151500,29909897600,66700,66700,66800,66700,1917
|
|
20230808,151400,29781993700,66800,66700,66800,66700,509
|
|
20230808,151300,29748015700,66700,66700,66800,66600,1855
|
|
20230808,151200,29624359600,66700,66600,66700,66600,2380
|
|
20230808,151100,29465668300,66600,66700,66700,66600,1401
|
|
20230808,151000,29372314100,66700,66600,66800,66600,1618
|
|
20230808,150900,29264379200,66600,66700,66800,66600,3405
|
|
20230808,150800,29037262200,66700,66800,66800,66700,805
|
|
20230808,150700,28983508000,66700,66700,66900,66600,3477
|
|
20230808,150600,28751404200,66700,66800,66800,66600,2817
|
|
20230808,150500,28563546100,66700,66700,66800,66700,1037
|
|
20230808,150400,28494357600,66800,66900,66900,66700,2824
|
|
20230808,150300,28305795400,66900,66800,66900,66800,1172
|
|
20230808,150200,28227448700,66800,66900,66900,66800,272
|
|
20230808,150100,28209257200,66800,67100,67100,66800,1177
|
|
20230808,150000,28130460200,67100,66800,67100,66800,1887
|
|
20230808,145900,28004186500,66900,66800,66900,66700,1155
|
|
20230808,145800,27927058600,66900,66800,66900,66800,1941
|
|
20230808,145700,27797279100,66900,66900,67000,66800,5046
|
|
20230808,145600,27459978900,66900,67100,67100,66900,3446
|
|
20230808,145500,27229120800,67100,67000,67200,67000,881
|
|
20230808,145400,27170022900,67000,67100,67100,67000,474
|
|
20230808,145300,27138235000,67000,67100,67200,67000,1858
|
|
20230808,145200,27013601000,67100,67100,67200,67100,169
|
|
20230808,145100,27002258600,67200,67300,67300,67100,522
|
|
20230808,145000,26967180700,67200,67200,67300,67200,399
|
|
20230808,144900,26940357000,67100,67100,67300,67100,1060
|
|
20230808,144800,26869147600,67100,67100,67200,67100,1315
|
|
20230808,144700,26780892900,67200,67100,67200,67100,209
|
|
20230808,144600,26766864000,67200,67200,67200,67100,167
|
|
20230808,144500,26755647000,67200,67100,67200,67100,863
|
|
20230808,144400,26697733700,67100,67100,67200,67100,1086
|
|
20230808,144300,26624799800,67100,67100,67200,67100,249
|
|
20230808,144200,26608082000,67100,67000,67200,67000,615
|
|
20230808,144100,26566811000,67100,67000,67100,67000,254
|
|
20230808,144000,26549774800,67100,67000,67200,67000,1146
|
|
20230808,143900,26472899000,67100,67000,67100,67000,567
|
|
20230808,143800,26434907300,67100,67000,67100,67000,1670
|
|
20230808,143700,26323003900,67100,67100,67200,67000,9893
|
|
20230808,143600,25659640200,67100,67200,67200,67100,3427
|
|
20230808,143500,25429401100,67200,67200,67300,67200,644
|
|
20230808,143400,25386088000,67200,67300,67300,67200,399
|
|
20230808,143300,25359263900,67200,67300,67300,67200,1022
|
|
20230808,143200,25290575300,67200,67300,67300,67200,166
|
|
20230808,143100,25279414400,67300,67300,67300,67200,161
|
|
20230808,143000,25268590300,67200,67200,67300,67200,950
|
|
20230808,142900,25204730800,67300,67200,67300,67200,291
|
|
20230808,142800,25185161100,67300,67200,67300,67200,237
|
|
20230808,142700,25169225700,67200,67300,67300,67200,882
|
|
20230808,142600,25109946900,67300,67300,67300,67200,1276
|
|
20230808,142500,25024189900,67300,67200,67300,67200,2102
|
|
20230808,142400,24882752800,67300,67200,67300,67200,392
|
|
20230808,142300,24856405100,67200,67300,67300,67200,299
|
|
20230808,142200,24836295700,67300,67300,67400,67200,7714
|
|
20230808,142100,24317171200,67300,67300,67400,67300,3899
|
|
20230808,142000,24054564300,67300,67400,67400,67300,250
|
|
20230808,141900,24037732200,67400,67400,67400,67300,409
|
|
20230808,141800,24010194100,67300,67400,67400,67300,141
|
|
20230808,141700,24000702200,67300,67300,67400,67300,608
|
|
20230808,141600,23959774300,67300,67400,67400,67300,1390
|
|
20230808,141500,23866209600,67300,67300,67400,67300,372
|
|
20230808,141400,23841168100,67400,67400,67400,67300,138
|
|
20230808,141300,23831876300,67300,67400,67400,67300,491
|
|
20230808,141200,23798806100,67400,67400,67400,67300,399
|
|
20230808,141100,23771950100,67300,67300,67400,67300,356
|
|
20230808,141000,23747974800,67300,67300,67400,67300,1169
|
|
20230808,140900,23669232400,67300,67300,67400,67300,1592
|
|
20230808,140800,23562066200,67300,67500,67500,67300,902
|
|
20230808,140700,23501272600,67500,67500,67500,67400,4206
|
|
20230808,140600,23217771900,67500,67400,67500,67400,140
|
|
20230808,140500,23208332200,67500,67500,67600,67400,955
|
|
20230808,140400,23143871500,67600,67500,67600,67500,994
|
|
20230808,140300,23076764600,67600,67600,67600,67500,680
|
|
20230808,140200,23030842200,67600,67600,67600,67500,1406
|
|
20230808,140100,22935932200,67600,67600,67600,67500,584
|
|
20230808,140000,22896501900,67500,67600,67600,67500,233
|
|
20230808,135900,22880764300,67600,67600,67600,67500,165
|
|
20230808,135800,22869618200,67600,67600,67700,67600,1991
|
|
20230808,135700,22735024500,67500,67600,67600,67500,992
|
|
20230808,135600,22668035300,67600,67600,67600,67500,1398
|
|
20230808,135500,22573589600,67500,67500,67600,67500,565
|
|
20230808,135400,22535412200,67600,67500,67600,67500,167
|
|
20230808,135300,22524133900,67600,67500,67600,67500,276
|
|
20230808,135200,22505497800,67600,67500,67600,67500,151
|
|
20230808,135100,22495299100,67600,67600,67600,67500,256
|
|
20230808,135000,22478014700,67500,67600,67600,67500,260
|
|
20230808,134900,22460450500,67500,67500,67600,67500,325
|
|
20230808,134800,22438507000,67500,67600,67600,67500,167
|
|
20230808,134700,22427219800,67500,67500,67600,67500,335
|
|
20230808,134600,22404595500,67500,67600,67600,67500,410
|
|
20230808,134500,22376911500,67600,67600,67600,67500,231
|
|
20230808,134400,22361317300,67500,67500,67600,67400,3371
|
|
20230808,134300,22133819900,67500,67500,67500,67400,211
|
|
20230808,134200,22119589800,67500,67400,67500,67400,327
|
|
20230808,134100,22097528300,67400,67400,67500,67400,256
|
|
20230808,134000,22080264200,67500,67500,67500,67400,304
|
|
20230808,133900,22059762900,67500,67500,67600,67400,222
|
|
20230808,133800,22044777800,67600,67600,67600,67500,627
|
|
20230808,133700,22002442100,67500,67500,67600,67500,152
|
|
20230808,133600,21992179000,67500,67500,67600,67400,162
|
|
20230808,133500,21981243900,67500,67500,67500,67400,731
|
|
20230808,133400,21931905400,67400,67400,67500,67400,408
|
|
20230808,133300,21904380200,67500,67500,67500,67400,447
|
|
20230808,133200,21874220900,67500,67600,67600,67500,94
|
|
20230808,133100,21867874300,67500,67500,67600,67500,968
|
|
20230808,133000,21802526100,67600,67600,67600,67500,323
|
|
20230808,132900,21780717300,67500,67500,67600,67500,159
|
|
20230808,132800,21769972600,67500,67500,67600,67500,255
|
|
20230808,132700,21752752600,67500,67500,67600,67400,1052
|
|
20230808,132600,21681744200,67400,67500,67500,67400,254
|
|
20230808,132500,21664608800,67500,67500,67500,67400,200
|
|
20230808,132400,21651111800,67500,67500,67600,67400,543
|
|
20230808,132300,21614460600,67400,67500,67500,67400,360
|
|
20230808,132200,21590171900,67400,67500,67500,67400,4660
|
|
20230808,132100,21275765100,67600,67500,67600,67500,229
|
|
20230808,132000,21260300200,67600,67600,67600,67500,186
|
|
20230808,131900,21247736400,67500,67500,67600,67500,2340
|
|
20230808,131800,21089785300,67500,67600,67600,67500,657
|
|
20230808,131700,21045431100,67600,67500,67600,67500,136
|
|
20230808,131600,21036245200,67500,67600,67600,67500,224
|
|
20230808,131500,21021108400,67600,67500,67600,67500,774
|
|
20230808,131400,20968797600,67500,67600,67600,67500,89
|
|
20230808,131300,20962784100,67500,67500,67600,67500,463
|
|
20230808,131200,20931530700,67500,67500,67600,67500,679
|
|
20230808,131100,20885695900,67500,67600,67600,67500,466
|
|
20230808,131000,20854227700,67500,67600,67600,67500,101
|
|
20230808,130900,20847401100,67500,67600,67600,67500,2423
|
|
20230808,130800,20683616800,67600,67500,67600,67400,1020
|
|
20230808,130700,20614850400,67500,67400,67500,67400,403
|
|
20230808,130600,20587650200,67500,67500,67500,67400,453
|
|
20230808,130500,20557089600,67500,67500,67500,67400,48
|
|
20230808,130400,20553851400,67400,67500,67600,67400,562
|
|
20230808,130300,20515914600,67500,67600,67600,67500,52
|
|
20230808,130200,20512399600,67500,67600,67600,67500,500
|
|
20230808,130100,20478647000,67500,67600,67600,67500,154
|
|
20230808,130000,20468239900,67500,67400,67600,67400,117
|
|
20230808,125900,20460341900,67500,67400,67500,67400,737
|
|
20230808,125800,20410625600,67500,67500,67500,67400,241
|
|
20230808,125700,20394359200,67400,67500,67500,67400,878
|
|
20230808,125600,20335123600,67400,67500,67500,67400,84
|
|
20230808,125500,20329457400,67400,67500,67500,67400,43
|
|
20230808,125400,20326555800,67400,67500,67500,67400,247
|
|
20230808,125300,20309891500,67500,67600,67600,67500,373
|
|
20230808,125200,20284711200,67500,67600,67700,67500,771
|
|
20230808,125100,20232592800,67700,67700,67700,67600,63
|
|
20230808,125000,20228328500,67600,67600,67600,67500,1399
|
|
20230808,124900,20133756400,67600,67500,67600,67500,83
|
|
20230808,124800,20128148700,67600,67600,67600,67500,335
|
|
20230808,124700,20105509800,67600,67500,67600,67500,1208
|
|
20230808,124600,20023940500,67500,67400,67500,67400,791
|
|
20230808,124500,19970549300,67400,67500,67500,67400,166
|
|
20230808,124400,19959359600,67400,67300,67500,67300,1071
|
|
20230808,124300,19887171700,67400,67400,67400,67300,315
|
|
20230808,124200,19865957500,67300,67300,67400,67300,121
|
|
20230808,124100,19857808000,67300,67300,67400,67300,127
|
|
20230808,124000,19849254500,67400,67400,67400,67300,171
|
|
20230808,123900,19837729600,67300,67500,67500,67300,2066
|
|
20230808,123800,19698482100,67500,67400,67500,67400,412
|
|
20230808,123700,19670710100,67500,67400,67500,67400,447
|
|
20230808,123600,19640574800,67400,67500,67500,67400,166
|
|
20230808,123500,19629375700,67400,67500,67500,67400,140
|
|
20230808,123400,19619926000,67400,67400,67500,67400,1813
|
|
20230808,123300,19497725400,67400,67500,67500,67400,149
|
|
20230808,123200,19487678100,67500,67500,67500,67400,40
|
|
20230808,123100,19484978600,67500,67400,67500,67400,239
|
|
20230808,123000,19468864900,67400,67400,67500,67400,111
|
|
20230808,122900,19461381400,67400,67500,67500,67400,3230
|
|
20230808,122800,19243359600,67600,67600,67600,67500,83
|
|
20230808,122700,19237751100,67600,67500,67600,67500,370
|
|
20230808,122600,19212773000,67600,67600,67600,67500,909
|
|
20230808,122500,19151413100,67600,67600,67600,67500,33
|
|
20230808,122400,19149182600,67600,67600,67600,67500,93
|
|
20230808,122300,19142898200,67600,67600,67600,67500,250
|
|
20230808,122200,19126017200,67500,67600,67600,67500,627
|
|
20230808,122100,19083684800,67600,67600,67600,67500,52
|
|
20230808,122000,19080170000,67600,67600,67600,67500,51
|
|
20230808,121900,19076723400,67600,67700,67700,67500,524
|
|
20230808,121800,19041301000,67700,67800,67900,67700,3734
|
|
20230808,121700,18788218700,67800,67700,67800,67700,85
|
|
20230808,121600,18782457600,67800,67800,67800,67700,153
|
|
20230808,121500,18772094900,67800,67800,67800,67700,1648
|
|
20230808,121400,18660508600,67800,67700,67800,67700,1398
|
|
20230808,121300,18565855800,67700,67700,67700,67600,228
|
|
20230808,121200,18550432100,67700,67700,67700,67600,367
|
|
20230808,121100,18525589400,67700,67600,67700,67600,72
|
|
20230808,121000,18520719200,67700,67600,67700,67500,641
|
|
20230808,120900,18477386300,67600,67600,67600,67500,55
|
|
20230808,120800,18473668700,67500,67600,67600,67500,166
|
|
20230808,120700,18462452000,67600,67500,67700,67500,2264
|
|
20230808,120600,18309404200,67600,67500,67600,67500,62
|
|
20230808,120500,18305215500,67500,67600,67600,67500,150
|
|
20230808,120400,18295086100,67500,67500,67600,67500,235
|
|
20230808,120300,18279218400,67500,67500,67600,67500,501
|
|
20230808,120200,18245385900,67600,67500,67600,67500,264
|
|
20230808,120100,18227562800,67600,67500,67600,67500,104
|
|
20230808,120000,18220532600,67500,67500,67600,67500,141
|
|
20230808,115900,18211014600,67500,67600,67600,67500,41
|
|
20230808,115800,18208243200,67500,67500,67600,67500,51
|
|
20230808,115700,18204796600,67600,67600,67600,67600,135
|
|
20230808,115600,18195670600,67500,67600,67600,67500,55
|
|
20230808,115500,18191958000,67600,67500,67600,67500,190
|
|
20230808,115400,18179124500,67600,67500,67600,67500,523
|
|
20230808,115300,18143818900,67600,67600,67600,67500,40
|
|
20230808,115200,18141115900,67500,67500,67600,67500,171
|
|
20230808,115100,18129564400,67500,67600,67600,67500,318
|
|
20230808,115000,18108067900,67500,67600,67600,67500,133
|
|
20230808,114900,18099080100,67500,67500,67600,67500,51
|
|
20230808,114800,18095634900,67600,67500,67600,67500,199
|
|
20230808,114700,18082193300,67500,67500,67500,67500,183
|
|
20230808,114600,18069840800,67500,67500,67600,67500,46
|
|
20230808,114500,18066732500,67500,67500,67600,67400,2133
|
|
20230808,114400,17922755000,67500,67400,67600,67400,431
|
|
20230808,114300,17893658200,67500,67500,67500,67400,336
|
|
20230808,114200,17870980800,67500,67400,67600,67400,461
|
|
20230808,114100,17839858700,67500,67500,67600,67400,481
|
|
20230808,114000,17807388700,67600,67500,67600,67400,384
|
|
20230808,113900,17781474200,67600,67800,67800,67600,1680
|
|
20230808,113800,17667767700,67700,67800,67800,67700,785
|
|
20230808,113700,17614620600,67700,67600,67800,67500,883
|
|
20230808,113600,17554887300,67600,67700,67700,67600,33
|
|
20230808,113500,17552654100,67600,67700,67700,67600,599
|
|
20230808,113400,17512121800,67700,67600,67700,67600,377
|
|
20230808,113300,17486623200,67500,67500,67600,67400,1803
|
|
20230808,113200,17364916600,67500,67400,67500,67400,174
|
|
20230808,113100,17353188200,67400,67500,67500,67400,415
|
|
20230808,113000,17325207300,67500,67500,67500,67400,323
|
|
20230808,112900,17303434900,67400,67400,67500,67400,861
|
|
20230808,112800,17245398100,67400,67400,67500,67400,669
|
|
20230808,112700,17200298500,67400,67400,67500,67400,263
|
|
20230808,112600,17182555200,67400,67400,67500,67300,1380
|
|
20230808,112500,17089650100,67400,67500,67500,67300,858
|
|
20230808,112400,17031814200,67400,67500,67500,67400,334
|
|
20230808,112300,17009273400,67500,67400,67500,67400,575
|
|
20230808,112200,16970471400,67400,67500,67500,67400,298
|
|
20230808,112100,16950380700,67500,67400,67500,67300,905
|
|
20230808,112000,16889380200,67400,67400,67500,67400,61
|
|
20230808,111900,16885265700,67400,67500,67500,67400,392
|
|
20230808,111800,16858806200,67400,67500,67600,67400,1158
|
|
20230808,111700,16780586900,67500,67400,67500,67400,1594
|
|
20230808,111600,16673009600,67500,67500,67500,67400,298
|
|
20230808,111500,16652898200,67400,67500,67500,67400,187
|
|
20230808,111400,16640287800,67500,67500,67500,67400,202
|
|
20230808,111300,16626667800,67500,67500,67500,67400,328
|
|
20230808,111200,16604538000,67500,67400,67500,67400,566
|
|
20230808,111100,16566385300,67400,67400,67500,67400,488
|
|
20230808,111000,16533490000,67400,67300,67400,67300,243
|
|
20230808,110900,16517121700,67300,67400,67500,67300,620
|
|
20230808,110800,16475329600,67500,67400,67500,67300,1499
|
|
20230808,110700,16374297700,67300,67400,67500,67300,3047
|
|
20230808,110600,16169090600,67500,67500,67500,67400,2871
|
|
20230808,110500,15975583700,67400,67500,67500,67400,144
|
|
20230808,110400,15965871900,67400,67400,67500,67400,474
|
|
20230808,110300,15933888300,67400,67500,67500,67400,1014
|
|
20230808,110200,15865446300,67500,67500,67600,67500,321
|
|
20230808,110100,15843773100,67500,67500,67600,67500,275
|
|
20230808,110000,15825206900,67500,67600,67600,67500,195
|
|
20230808,105900,15812025000,67500,67600,67600,67500,1179
|
|
20230808,105800,15732438700,67600,67500,67600,67500,118
|
|
20230808,105700,15724463500,67600,67700,67800,67600,3439
|
|
20230808,105600,15491669700,67700,67700,67800,67600,1155
|
|
20230808,105500,15413477000,67700,67600,67700,67600,284
|
|
20230808,105400,15394264600,67600,67600,67600,67500,692
|
|
20230808,105300,15347494600,67600,67600,67700,67500,1216
|
|
20230808,105200,15265281500,67600,67700,67700,67600,259
|
|
20230808,105100,15247749700,67600,67700,67800,67600,1298
|
|
20230808,105000,15159855600,67700,67600,67700,67600,864
|
|
20230808,104900,15101425900,67500,67600,67600,67500,421
|
|
20230808,104800,15072997000,67600,67400,67600,67400,702
|
|
20230808,104700,15025606300,67400,67600,67600,67400,473
|
|
20230808,104600,14993677200,67600,67400,67600,67400,440
|
|
20230808,104500,14963978000,67400,67300,67400,67300,867
|
|
20230808,104400,14905603200,67300,67400,67400,67200,4510
|
|
20230808,104300,14602074000,67400,67600,67600,67400,705
|
|
20230808,104200,14554515300,67500,67600,67700,67500,374
|
|
20230808,104100,14529226700,67700,67700,67700,67600,391
|
|
20230808,104000,14502787800,67700,67800,67800,67700,402
|
|
20230808,103900,14475564800,67700,67700,67800,67600,1077
|
|
20230808,103800,14402647100,67600,67600,67700,67600,329
|
|
20230808,103700,14380380700,67600,67500,67700,67400,2143
|
|
20230808,103600,14235687300,67400,67600,67600,67400,449
|
|
20230808,103500,14205373800,67500,67600,67700,67400,1079
|
|
20230808,103400,14132525700,67500,67600,67700,67500,776
|
|
20230808,103300,14080075000,67500,67500,67600,67500,391
|
|
20230808,103200,14053675400,67500,67500,67700,67400,4192
|
|
20230808,103100,13770528100,67500,67600,67600,67400,2450
|
|
20230808,103000,13605255400,67500,67500,67600,67400,367
|
|
20230808,102900,13580479100,67500,67600,67700,67500,3032
|
|
20230808,102800,13375689300,67600,67600,67700,67500,3490
|
|
20230808,102700,13139871800,67600,67600,67700,67600,723
|
|
20230808,102600,13090984700,67600,67800,67800,67600,1323
|
|
20230808,102500,13001384100,67800,67800,67900,67800,271
|
|
20230808,102400,12982995100,67800,68000,68000,67800,733
|
|
20230808,102300,12933166400,67900,68100,68100,67900,493
|
|
20230808,102200,12899645600,67800,68200,68300,67800,4884
|
|
20230808,102100,12566741700,68100,67900,68200,67800,10287
|
|
20230808,102000,11867423200,67800,67900,67900,67700,1417
|
|
20230808,101900,11771348500,67800,67700,67900,67700,1563
|
|
20230808,101800,11665425400,67700,67700,67700,67700,2343
|
|
20230808,101700,11506804300,67700,67700,67800,67700,557
|
|
20230808,101600,11469084600,67700,67800,67800,67600,1512
|
|
20230808,101500,11366728700,67700,67700,67800,67700,544
|
|
20230808,101400,11329893400,67800,67800,67900,67700,3086
|
|
20230808,101300,11120821400,67700,67800,67900,67700,540
|
|
20230808,101200,11084199300,67800,67800,67900,67700,3939
|
|
20230808,101100,10817172900,67800,67800,67900,67700,2186
|
|
20230808,101000,10669054800,67800,67900,68000,67800,916
|
|
20230808,100900,10606914700,67900,67900,68000,67800,459
|
|
20230808,100800,10575748600,67900,68000,68000,67900,1440
|
|
20230808,100700,10477964600,68000,67900,68000,67900,77
|
|
20230808,100600,10472733300,68000,67900,68000,67900,2383
|
|
20230808,100500,10310827500,67900,67900,68000,67900,816
|
|
20230808,100400,10255409300,68000,68000,68100,68000,330
|
|
20230808,100300,10232968600,68000,68000,68100,68000,1429
|
|
20230808,100200,10135783200,68100,68000,68100,67900,1977
|
|
20230808,100100,10001389900,68000,68200,68200,68000,1924
|
|
20230808,100000,9870316000,68200,68200,68300,68100,5772
|
|
20230808,095900,9476834600,68100,68100,68200,68100,956
|
|
20230808,095800,9411718800,68100,68100,68200,68100,2415
|
|
20230808,095700,9247225700,68100,67900,68100,67900,4868
|
|
20230808,095600,8916044400,67800,67900,68000,67800,1441
|
|
20230808,095500,8818204300,67900,68000,68100,67800,7524
|
|
20230808,095400,8306968800,68000,68100,68100,68000,1437
|
|
20230808,095300,8209228600,68000,68000,68100,68000,1608
|
|
20230808,095200,8099878600,68000,68000,68100,67800,6381
|
|
20230808,095100,7666028500,67900,67900,68000,67800,2842
|
|
20230808,095000,7473051500,67900,67700,67900,67600,6732
|
|
20230808,094900,7017126100,67600,67600,67600,67600,560
|
|
20230808,094800,6979270100,67500,67600,67600,67500,574
|
|
20230808,094700,6940482900,67500,67700,67700,67500,2176
|
|
20230808,094600,6793345900,67700,67600,67700,67600,597
|
|
20230808,094500,6752974500,67700,67700,67700,67600,365
|
|
20230808,094400,6728294300,67700,67600,67700,67600,354
|
|
20230808,094300,6704345700,67600,67600,67700,67400,1610
|
|
20230808,094200,6595502600,67500,67600,67600,67400,983
|
|
20230808,094100,6529118400,67400,67500,67600,67300,1535
|
|
20230808,094000,6425486500,67500,67500,67600,67400,2906
|
|
20230808,093900,6229326100,67400,67400,67500,67400,264
|
|
20230808,093800,6211517200,67500,67300,67500,67300,451
|
|
20230808,093700,6181118200,67400,67400,67500,67300,1342
|
|
20230808,093600,6090668300,67400,67500,67500,67400,149
|
|
20230808,093500,6080618900,67400,67400,67500,67300,700
|
|
20230808,093400,6033431400,67400,67500,67600,67300,1438
|
|
20230808,093300,5936506900,67500,67400,67600,67300,2685
|
|
20230808,093200,5755423300,67300,67200,67400,67200,623
|
|
20230808,093100,5713478700,67300,67200,67300,67100,604
|
|
20230808,093000,5672887100,67200,67100,67200,67000,1704
|
|
20230808,092900,5558595200,67000,67200,67200,67000,825
|
|
20230808,092800,5503228900,67200,67200,67500,67100,415
|
|
20230808,092700,5475303600,67100,67100,67200,66900,17055
|
|
20230808,092600,4332242300,67100,67200,67200,67100,932
|
|
20230808,092500,4269681600,67200,67300,67400,67200,3166
|
|
20230808,092400,4056775000,67300,67300,67400,67200,2385
|
|
20230808,092300,3896261000,67300,67300,67300,67200,783
|
|
20230808,092200,3843586500,67300,67200,67300,67200,190
|
|
20230808,092100,3830810600,67200,67100,67300,67100,1986
|
|
20230808,092000,3697361500,67100,67300,67300,67100,2588
|
|
20230808,091900,3523494600,67300,67300,67400,67200,644
|
|
20230808,091800,3480175200,67300,67600,67600,67300,1850
|
|
20230808,091700,3355396300,67600,67400,67600,67300,1052
|
|
20230808,091600,3284465900,67400,67300,67500,67300,2236
|
|
20230808,091500,3133844700,67300,67500,67500,67200,3414
|
|
20230808,091400,2904186500,67400,67500,67700,67400,1808
|
|
20230808,091300,2782127100,67400,67400,67500,67300,1785
|
|
20230808,091200,2661841600,67400,67400,67700,67200,2514
|
|
20230808,091100,2492180500,67400,67100,67400,67100,1101
|
|
20230808,091000,2418164700,67100,67100,67200,67100,1391
|
|
20230808,090900,2324797300,67200,67200,67300,67100,1157
|
|
20230808,090800,2247093000,67200,67400,67500,67200,1652
|
|
20230808,090700,2135953600,67400,67300,67400,67300,2162
|
|
20230808,090600,1990410500,67300,67400,67500,67200,2663
|
|
20230808,090500,1811117900,67400,67700,67800,67400,2179
|
|
20230808,090400,1663885900,67700,67600,67800,67600,3189
|
|
20230808,090300,1447990400,67700,67400,67800,67400,2192
|
|
20230808,090200,1299876100,67400,67700,67800,67400,3406
|
|
20230808,090100,1069716900,67700,68100,68100,67700,3205
|
|
20230808,090000,852018000,68100,67900,68200,67800,12537
|