644 lines
35 KiB
CSV
644 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,194000,88168829100,70800,70800,70800,70800,0
|
|
20230810,193900,88168829100,70800,70800,70800,70800,0
|
|
20230810,193800,88168829100,70800,70800,70800,70800,0
|
|
20230810,193700,88168829100,70800,70800,70800,70800,0
|
|
20230810,193600,88168829100,70800,70800,70800,70800,0
|
|
20230810,193500,88168829100,70800,70800,70800,70800,0
|
|
20230810,193400,88168829100,70800,70800,70800,70800,0
|
|
20230810,193300,88168829100,70800,70800,70800,70800,0
|
|
20230810,193200,88168829100,70800,70800,70800,70800,0
|
|
20230810,193100,88168829100,70800,70800,70800,70800,0
|
|
20230810,193000,88168829100,70800,70800,70800,70800,0
|
|
20230810,192900,88168829100,70800,70800,70800,70800,0
|
|
20230810,192800,88168829100,70800,70800,70800,70800,0
|
|
20230810,192700,88168829100,70800,70800,70800,70800,0
|
|
20230810,192600,88168829100,70800,70800,70800,70800,0
|
|
20230810,192500,88168829100,70800,70800,70800,70800,0
|
|
20230810,192400,88168829100,70800,70800,70800,70800,0
|
|
20230810,192300,88168829100,70800,70800,70800,70800,0
|
|
20230810,192200,88168829100,70800,70800,70800,70800,0
|
|
20230810,192100,88168829100,70800,70800,70800,70800,0
|
|
20230810,192000,88168829100,70800,70800,70800,70800,0
|
|
20230810,191900,88168829100,70800,70800,70800,70800,0
|
|
20230810,191800,88168829100,70800,70800,70800,70800,0
|
|
20230810,191700,88168829100,70800,70800,70800,70800,0
|
|
20230810,191600,88168829100,70800,70800,70800,70800,0
|
|
20230810,191500,88168829100,70800,70800,70800,70800,0
|
|
20230810,191400,88168829100,70800,70800,70800,70800,0
|
|
20230810,191300,88168829100,70800,70800,70800,70800,0
|
|
20230810,191200,88168829100,70800,70800,70800,70800,0
|
|
20230810,191100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,191000,88168829100,70800,70800,70800,70800,0
|
|
20230810,190900,88168829100,70800,70800,70800,70800,0
|
|
20230810,190800,88168829100,70800,70800,70800,70800,0
|
|
20230810,190700,88168829100,70800,70800,70800,70800,0
|
|
20230810,190600,88168829100,70800,70800,70800,70800,0
|
|
20230810,190500,88168829100,70800,70800,70800,70800,0
|
|
20230810,190400,88168829100,70800,70800,70800,70800,0
|
|
20230810,190300,88168829100,70800,70800,70800,70800,0
|
|
20230810,190200,88168829100,70800,70800,70800,70800,0
|
|
20230810,190100,88168829100,70800,70800,70800,70800,0
|
|
20230810,190000,88168829100,70800,70800,70800,70800,0
|
|
20230810,185900,88168829100,70800,70800,70800,70800,0
|
|
20230810,185800,88168829100,70800,70800,70800,70800,0
|
|
20230810,185700,88168829100,70800,70800,70800,70800,0
|
|
20230810,185600,88168829100,70800,70800,70800,70800,0
|
|
20230810,185500,88168829100,70800,70800,70800,70800,0
|
|
20230810,185400,88168829100,70800,70800,70800,70800,0
|
|
20230810,185300,88168829100,70800,70800,70800,70800,0
|
|
20230810,185200,88168829100,70800,70800,70800,70800,0
|
|
20230810,185100,88168829100,70800,70800,70800,70800,0
|
|
20230810,185000,88168829100,70800,70800,70800,70800,0
|
|
20230810,184900,88168829100,70800,70800,70800,70800,0
|
|
20230810,184800,88168829100,70800,70800,70800,70800,0
|
|
20230810,184700,88168829100,70800,70800,70800,70800,0
|
|
20230810,184600,88168829100,70800,70800,70800,70800,0
|
|
20230810,184500,88168829100,70800,70800,70800,70800,0
|
|
20230810,184400,88168829100,70800,70800,70800,70800,0
|
|
20230810,184300,88168829100,70800,70800,70800,70800,0
|
|
20230810,184200,88168829100,70800,70800,70800,70800,0
|
|
20230810,184100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,184000,88168829100,70800,70800,70800,70800,0
|
|
20230810,183900,88168829100,70800,70800,70800,70800,0
|
|
20230810,183800,88168829100,70800,70800,70800,70800,0
|
|
20230810,183700,88168829100,70800,70800,70800,70800,0
|
|
20230810,183600,88168829100,70800,70800,70800,70800,0
|
|
20230810,183500,88168829100,70800,70800,70800,70800,0
|
|
20230810,183400,88168829100,70800,70800,70800,70800,0
|
|
20230810,183300,88168829100,70800,70800,70800,70800,0
|
|
20230810,183200,88168829100,70800,70800,70800,70800,0
|
|
20230810,183100,88168829100,70800,70800,70800,70800,0
|
|
20230810,183000,88168829100,70800,70800,70800,70800,0
|
|
20230810,182900,88168829100,70800,70800,70800,70800,0
|
|
20230810,182800,88168829100,70800,70800,70800,70800,0
|
|
20230810,182700,88168829100,70800,70800,70800,70800,0
|
|
20230810,182600,88168829100,70800,70800,70800,70800,0
|
|
20230810,182500,88168829100,70800,70800,70800,70800,0
|
|
20230810,182400,88168829100,70800,70800,70800,70800,0
|
|
20230810,182300,88168829100,70800,70800,70800,70800,0
|
|
20230810,182200,88168829100,70800,70800,70800,70800,0
|
|
20230810,182100,88168829100,70800,70800,70800,70800,0
|
|
20230810,182000,88168829100,70800,70800,70800,70800,0
|
|
20230810,181900,88168829100,70800,70800,70800,70800,0
|
|
20230810,181800,88168829100,70800,70800,70800,70800,0
|
|
20230810,181700,88168829100,70800,70800,70800,70800,0
|
|
20230810,181600,88168829100,70800,70800,70800,70800,0
|
|
20230810,181500,88168829100,70800,70800,70800,70800,0
|
|
20230810,181400,88168829100,70800,70800,70800,70800,0
|
|
20230810,181300,88168829100,70800,70800,70800,70800,0
|
|
20230810,181200,88168829100,70800,70800,70800,70800,0
|
|
20230810,181100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,181000,88168829100,70800,70800,70800,70800,0
|
|
20230810,180900,88168829100,70800,70800,70800,70800,0
|
|
20230810,180800,88168829100,70800,70800,70800,70800,0
|
|
20230810,180700,88168829100,70800,70800,70800,70800,0
|
|
20230810,180600,88168829100,70800,70800,70800,70800,0
|
|
20230810,180500,88168829100,70800,70800,70800,70800,0
|
|
20230810,180400,88168829100,70800,70800,70800,70800,0
|
|
20230810,180300,88168829100,70800,70800,70800,70800,0
|
|
20230810,180200,88168829100,70800,70800,70800,70800,0
|
|
20230810,180100,88168829100,70800,70800,70800,70800,0
|
|
20230810,180000,88168829100,70800,70800,70800,70800,0
|
|
20230810,175900,88168829100,70800,70800,70800,70800,0
|
|
20230810,175800,88168829100,70800,70800,70800,70800,0
|
|
20230810,175700,88168829100,70800,70800,70800,70800,0
|
|
20230810,175600,88168829100,70800,70800,70800,70800,0
|
|
20230810,175500,88168829100,70800,70800,70800,70800,0
|
|
20230810,175400,88168829100,70800,70800,70800,70800,0
|
|
20230810,175300,88168829100,70800,70800,70800,70800,0
|
|
20230810,175200,88168829100,70800,70800,70800,70800,0
|
|
20230810,175100,88168829100,70800,70800,70800,70800,0
|
|
20230810,175000,88168829100,70800,70800,70800,70800,0
|
|
20230810,174900,88168829100,70800,70800,70800,70800,0
|
|
20230810,174800,88168829100,70800,70800,70800,70800,0
|
|
20230810,174700,88168829100,70800,70800,70800,70800,0
|
|
20230810,174600,88168829100,70800,70800,70800,70800,0
|
|
20230810,174500,88168829100,70800,70800,70800,70800,0
|
|
20230810,174400,88168829100,70800,70800,70800,70800,0
|
|
20230810,174300,88168829100,70800,70800,70800,70800,0
|
|
20230810,174200,88168829100,70800,70800,70800,70800,0
|
|
20230810,174100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,174000,88168829100,70800,70800,70800,70800,0
|
|
20230810,173900,88168829100,70800,70800,70800,70800,0
|
|
20230810,173800,88168829100,70800,70800,70800,70800,0
|
|
20230810,173700,88168829100,70800,70800,70800,70800,0
|
|
20230810,173600,88168829100,70800,70800,70800,70800,0
|
|
20230810,173500,88168829100,70800,70800,70800,70800,0
|
|
20230810,173400,88168829100,70800,70800,70800,70800,0
|
|
20230810,173300,88168829100,70800,70800,70800,70800,0
|
|
20230810,173200,88168829100,70800,70800,70800,70800,0
|
|
20230810,173100,88168829100,70800,70800,70800,70800,0
|
|
20230810,173000,88168829100,70800,70800,70800,70800,0
|
|
20230810,172900,88168829100,70800,70800,70800,70800,0
|
|
20230810,172800,88168829100,70800,70800,70800,70800,0
|
|
20230810,172700,88168829100,70800,70800,70800,70800,0
|
|
20230810,172600,88168829100,70800,70800,70800,70800,0
|
|
20230810,172500,88168829100,70800,70800,70800,70800,0
|
|
20230810,172400,88168829100,70800,70800,70800,70800,0
|
|
20230810,172300,88168829100,70800,70800,70800,70800,0
|
|
20230810,172200,88168829100,70800,70800,70800,70800,0
|
|
20230810,172100,88168829100,70800,70800,70800,70800,0
|
|
20230810,172000,88168829100,70800,70800,70800,70800,0
|
|
20230810,171900,88168829100,70800,70800,70800,70800,0
|
|
20230810,171800,88168829100,70800,70800,70800,70800,0
|
|
20230810,171700,88168829100,70800,70800,70800,70800,0
|
|
20230810,171600,88168829100,70800,70800,70800,70800,0
|
|
20230810,171500,88168829100,70800,70800,70800,70800,0
|
|
20230810,171400,88168829100,70800,70800,70800,70800,0
|
|
20230810,171300,88168829100,70800,70800,70800,70800,0
|
|
20230810,171200,88168829100,70800,70800,70800,70800,0
|
|
20230810,171100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,171000,88168829100,70800,70800,70800,70800,0
|
|
20230810,170900,88168829100,70800,70800,70800,70800,0
|
|
20230810,170800,88168829100,70800,70800,70800,70800,0
|
|
20230810,170700,88168829100,70800,70800,70800,70800,0
|
|
20230810,170600,88168829100,70800,70800,70800,70800,0
|
|
20230810,170500,88168829100,70800,70800,70800,70800,0
|
|
20230810,170400,88168829100,70800,70800,70800,70800,0
|
|
20230810,170300,88168829100,70800,70800,70800,70800,0
|
|
20230810,170200,88168829100,70800,70800,70800,70800,0
|
|
20230810,170100,88168829100,70800,70800,70800,70800,0
|
|
20230810,170000,88168829100,70800,70800,70800,70800,0
|
|
20230810,165900,88168829100,70800,70800,70800,70800,0
|
|
20230810,165800,88168829100,70800,70800,70800,70800,0
|
|
20230810,165700,88168829100,70800,70800,70800,70800,0
|
|
20230810,165600,88168829100,70800,70800,70800,70800,0
|
|
20230810,165500,88168829100,70800,70800,70800,70800,0
|
|
20230810,165400,88168829100,70800,70800,70800,70800,0
|
|
20230810,165300,88168829100,70800,70800,70800,70800,0
|
|
20230810,165200,88168829100,70800,70800,70800,70800,0
|
|
20230810,165100,88168829100,70800,70800,70800,70800,0
|
|
20230810,165000,88168829100,70800,70800,70800,70800,0
|
|
20230810,164900,88168829100,70800,70800,70800,70800,0
|
|
20230810,164800,88168829100,70800,70800,70800,70800,0
|
|
20230810,164700,88168829100,70800,70800,70800,70800,0
|
|
20230810,164600,88168829100,70800,70800,70800,70800,0
|
|
20230810,164500,88168829100,70800,70800,70800,70800,0
|
|
20230810,164400,88168829100,70800,70800,70800,70800,0
|
|
20230810,164300,88168829100,70800,70800,70800,70800,0
|
|
20230810,164200,88168829100,70800,70800,70800,70800,0
|
|
20230810,164100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,164000,88168829100,70800,70800,70800,70800,0
|
|
20230810,163900,88168829100,70800,70800,70800,70800,0
|
|
20230810,163800,88168829100,70800,70800,70800,70800,0
|
|
20230810,163700,88168829100,70800,70800,70800,70800,0
|
|
20230810,163600,88168829100,70800,70800,70800,70800,0
|
|
20230810,163500,88168829100,70800,70800,70800,70800,0
|
|
20230810,163400,88168829100,70800,70800,70800,70800,0
|
|
20230810,163300,88168829100,70800,70800,70800,70800,0
|
|
20230810,163200,88168829100,70800,70800,70800,70800,0
|
|
20230810,163100,88168829100,70800,70800,70800,70800,0
|
|
20230810,163000,88168829100,70800,70800,70800,70800,0
|
|
20230810,162900,88168829100,70800,70800,70800,70800,0
|
|
20230810,162800,88168829100,70800,70800,70800,70800,0
|
|
20230810,162700,88168829100,70800,70800,70800,70800,0
|
|
20230810,162600,88168829100,70800,70800,70800,70800,0
|
|
20230810,162500,88168829100,70800,70800,70800,70800,0
|
|
20230810,162400,88168829100,70800,70800,70800,70800,0
|
|
20230810,162300,88168829100,70800,70800,70800,70800,0
|
|
20230810,162200,88168829100,70800,70800,70800,70800,0
|
|
20230810,162100,88168829100,70800,70800,70800,70800,0
|
|
20230810,162000,88168829100,70800,70800,70800,70800,0
|
|
20230810,161900,88168829100,70800,70800,70800,70800,0
|
|
20230810,161800,88168829100,70800,70800,70800,70800,0
|
|
20230810,161700,88168829100,70800,70800,70800,70800,0
|
|
20230810,161600,88168829100,70800,70800,70800,70800,0
|
|
20230810,161500,88168829100,70800,70800,70800,70800,0
|
|
20230810,161400,88168829100,70800,70800,70800,70800,0
|
|
20230810,161300,88168829100,70800,70800,70800,70800,0
|
|
20230810,161200,88168829100,70800,70800,70800,70800,0
|
|
20230810,161100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,161000,88168829100,70800,70800,70800,70800,0
|
|
20230810,160900,88168829100,70800,70800,70800,70800,0
|
|
20230810,160800,88168829100,70800,70800,70800,70800,0
|
|
20230810,160700,88168829100,70800,70800,70800,70800,0
|
|
20230810,160600,88168829100,70800,70800,70800,70800,0
|
|
20230810,160500,88168829100,70800,70800,70800,70800,0
|
|
20230810,160400,88168829100,70800,70800,70800,70800,0
|
|
20230810,160300,88168829100,70800,70800,70800,70800,0
|
|
20230810,160200,88168829100,70800,70800,70800,70800,0
|
|
20230810,160100,88168829100,70800,70800,70800,70800,0
|
|
20230810,160000,88168829100,70800,70800,70800,70800,0
|
|
20230810,155900,88168829100,70800,70800,70800,70800,0
|
|
20230810,155800,88168829100,70800,70800,70800,70800,0
|
|
20230810,155700,88168829100,70800,70800,70800,70800,0
|
|
20230810,155600,88168829100,70800,70800,70800,70800,0
|
|
20230810,155500,88168829100,70800,70800,70800,70800,0
|
|
20230810,155400,88168829100,70800,70800,70800,70800,0
|
|
20230810,155300,88168829100,70800,70800,70800,70800,0
|
|
20230810,155200,88168829100,70800,70800,70800,70800,0
|
|
20230810,155100,88168829100,70800,70800,70800,70800,0
|
|
20230810,155000,88168829100,70800,70800,70800,70800,0
|
|
20230810,154900,88168829100,70800,70800,70800,70800,0
|
|
20230810,154800,88168829100,70800,70800,70800,70800,0
|
|
20230810,154700,88168829100,70800,70800,70800,70800,0
|
|
20230810,154600,88168829100,70800,70800,70800,70800,0
|
|
20230810,154500,88168829100,70800,70800,70800,70800,0
|
|
20230810,154400,88168829100,70800,70800,70800,70800,0
|
|
20230810,154300,88168829100,70800,70800,70800,70800,0
|
|
20230810,154200,88168829100,70800,70800,70800,70800,0
|
|
20230810,154100,88168829100,70800,70800,70800,70800,152901
|
|
20230810,154000,88168829100,70800,70800,70800,70800,0
|
|
20230810,153900,88168829100,70800,70800,70800,70800,0
|
|
20230810,153800,88168829100,70800,70800,70800,70800,0
|
|
20230810,153700,88168829100,70800,70800,70800,70800,0
|
|
20230810,153600,88168829100,70800,70800,70800,70800,0
|
|
20230810,153500,88168829100,70800,70800,70800,70800,0
|
|
20230810,153400,88168829100,70800,70800,70800,70800,0
|
|
20230810,153300,88168829100,70800,70800,70800,70800,0
|
|
20230810,153200,88168829100,70800,70800,70800,70800,0
|
|
20230810,153100,88168829100,70800,70800,70800,70800,0
|
|
20230810,153000,88168829100,70800,70800,70800,70800,152901
|
|
20230810,152900,77343438300,70800,70800,70800,70800,0
|
|
20230810,152800,77343438300,70800,70800,70800,70800,0
|
|
20230810,152700,77343438300,70800,70800,70800,70800,0
|
|
20230810,152600,77343438300,70800,70800,70800,70800,0
|
|
20230810,152500,77343438300,70800,70800,70800,70800,0
|
|
20230810,152400,77343438300,70800,70800,70800,70800,0
|
|
20230810,152300,77343438300,70800,70800,70800,70800,0
|
|
20230810,152200,77343438300,70800,70800,70800,70800,0
|
|
20230810,152100,77343438300,70800,70800,70800,70800,0
|
|
20230810,152000,77343438300,70800,70800,70800,70800,0
|
|
20230810,151900,77343438300,70800,71000,71100,70800,4550
|
|
20230810,151800,77020637900,71000,71000,71000,70900,2350
|
|
20230810,151700,76853868300,71000,71000,71100,70900,6534
|
|
20230810,151600,76390231100,71000,70900,71000,70900,3648
|
|
20230810,151500,76131274500,71000,70900,71000,70900,1468
|
|
20230810,151400,76027113600,70900,70900,71000,70900,3148
|
|
20230810,151300,75803836000,71000,70900,71000,70900,2701
|
|
20230810,151200,75612209600,70900,70900,71000,70900,1661
|
|
20230810,151100,75494357700,71000,71000,71000,70900,2227
|
|
20230810,151000,75336370700,70900,71000,71100,70900,6108
|
|
20230810,150900,74902787900,71000,71100,71200,71000,2275
|
|
20230810,150800,74741112500,71000,70900,71100,70900,5494
|
|
20230810,150700,74350862900,71000,70900,71000,70900,1315
|
|
20230810,150600,74257531700,70900,71000,71000,70900,2393
|
|
20230810,150500,74087788700,71000,71000,71000,70800,3524
|
|
20230810,150400,73837994500,70800,71000,71000,70800,3276
|
|
20230810,150300,73605712100,71000,71000,71000,70800,3530
|
|
20230810,150200,73355469900,70900,71000,71000,70900,2910
|
|
20230810,150100,73149058000,71000,71000,71000,70900,1652
|
|
20230810,150000,73031855200,71000,70900,71000,70800,1991
|
|
20230810,145900,72890644300,71000,70900,71000,70800,3610
|
|
20230810,145800,72634609700,70800,70800,70900,70800,903
|
|
20230810,145700,72570639500,70800,70900,70900,70800,2210
|
|
20230810,145600,72414099800,70800,71000,71000,70800,5298
|
|
20230810,145500,72038607400,70900,71000,71100,70900,4019
|
|
20230810,145400,71753285400,71000,71100,71100,71000,827
|
|
20230810,145300,71694530600,71100,71000,71100,71000,814
|
|
20230810,145200,71636715300,71100,71100,71100,71000,1766
|
|
20230810,145100,71511236300,71100,71100,71100,71000,933
|
|
20230810,145000,71444942100,71000,71100,71100,71000,1183
|
|
20230810,144900,71360892300,71100,71100,71100,71000,796
|
|
20230810,144800,71304339000,71100,71100,71100,71000,1201
|
|
20230810,144700,71219038100,71000,71100,71200,71000,2346
|
|
20230810,144600,71052295700,71100,71200,71200,71100,1736
|
|
20230810,144500,70928814600,71200,71200,71200,71100,1532
|
|
20230810,144400,70819843000,71200,71100,71200,71100,1312
|
|
20230810,144300,70726479800,71100,71100,71200,71100,1654
|
|
20230810,144200,70608799300,71200,71200,71200,71100,655
|
|
20230810,144100,70562189400,71200,71100,71200,71100,877
|
|
20230810,144000,70499798400,71200,71200,71300,71100,2604
|
|
20230810,143900,70314476000,71200,71200,71200,71100,819
|
|
20230810,143800,70256202700,71200,71200,71200,71100,772
|
|
20230810,143700,70201264600,71100,71300,71400,71100,3589
|
|
20230810,143600,69945527100,71300,71100,71400,71100,2215
|
|
20230810,143500,69787620300,71200,71200,71200,71100,1125
|
|
20230810,143400,69707541100,71200,71200,71200,71100,543
|
|
20230810,143300,69668905400,71100,71200,71300,71100,4018
|
|
20230810,143200,69382938300,71100,71200,71300,71100,3032
|
|
20230810,143100,69167096500,71300,71400,71400,71200,6121
|
|
20230810,143000,68730607400,71400,71400,71400,71300,1927
|
|
20230810,142900,68593048800,71400,71300,71400,71300,4548
|
|
20230810,142800,68268391500,71400,71400,71400,71300,1398
|
|
20230810,142700,68168608900,71400,71400,71400,71300,966
|
|
20230810,142600,68099687500,71400,71400,71400,71300,984
|
|
20230810,142500,68029454500,71300,71400,71400,71300,809
|
|
20230810,142400,67971728900,71400,71400,71400,71300,2296
|
|
20230810,142300,67807818800,71400,71300,71400,71300,2063
|
|
20230810,142200,67660571300,71400,71300,71400,71300,2113
|
|
20230810,142100,67509752300,71400,71400,71400,71300,1515
|
|
20230810,142000,67401592700,71400,71400,71400,71300,3472
|
|
20230810,141900,67153829300,71300,71400,71400,71300,2361
|
|
20230810,141800,66985396100,71300,71200,71300,71200,4543
|
|
20230810,141700,66661531000,71300,71300,71300,71200,2901
|
|
20230810,141600,66454882700,71200,71200,71300,71200,983
|
|
20230810,141500,66384849000,71200,71200,71300,71200,599
|
|
20230810,141400,66342170100,71200,71300,71300,71100,1677
|
|
20230810,141300,66222742100,71300,71200,71300,71200,2532
|
|
20230810,141200,66042309500,71300,71200,71300,71200,1766
|
|
20230810,141100,65916477900,71300,71100,71300,71100,1790
|
|
20230810,141000,65789023200,71200,71200,71200,71100,2000
|
|
20230810,140900,65646672800,71200,71200,71300,71100,4555
|
|
20230810,140800,65322432800,71200,71200,71300,71200,5685
|
|
20230810,140700,64917507300,71200,71000,71200,71000,5554
|
|
20230810,140600,64522529800,71000,71100,71100,71000,767
|
|
20230810,140500,64468017100,71100,71100,71100,71000,1052
|
|
20230810,140400,64393279700,71000,71000,71100,71000,3437
|
|
20230810,140300,64148996400,70900,71100,71100,70900,3146
|
|
20230810,140200,63925590300,71100,71100,71100,71000,940
|
|
20230810,140100,63858818900,71100,71000,71100,71000,1590
|
|
20230810,140000,63745816500,71000,71100,71100,71000,1059
|
|
20230810,135900,63670556200,71100,71000,71100,70900,4303
|
|
20230810,135800,63365088000,70900,71000,71000,70900,759
|
|
20230810,135700,63311211700,71000,70900,71000,70900,964
|
|
20230810,135600,63242811100,71000,70900,71000,70900,1215
|
|
20230810,135500,63156618000,71000,71000,71100,70900,1906
|
|
20230810,135400,63021238300,71000,71000,71100,70900,2098
|
|
20230810,135300,62872300900,71000,70900,71000,70900,1694
|
|
20230810,135200,62752104700,71000,70900,71000,70900,828
|
|
20230810,135100,62693360700,71000,71000,71100,70900,2007
|
|
20230810,135000,62550885700,71100,71100,71100,71000,2351
|
|
20230810,134900,62383911300,71100,71000,71100,71000,677
|
|
20230810,134800,62335794700,71000,71000,71100,71000,1263
|
|
20230810,134700,62246022500,71100,71100,71200,71000,2096
|
|
20230810,134600,62097021500,71200,71200,71200,71100,1778
|
|
20230810,134500,61970572700,71100,71100,71200,71100,956
|
|
20230810,134400,61902527000,71100,71100,71200,71100,1084
|
|
20230810,134300,61825411400,71100,71100,71200,71100,1347
|
|
20230810,134200,61729589400,71100,71200,71200,71100,638
|
|
20230810,134100,61684191400,71200,71100,71200,71100,2142
|
|
20230810,134000,61531823800,71100,71100,71200,71100,716
|
|
20230810,133900,61480890400,71200,71100,71200,71000,881
|
|
20230810,133800,61418210700,71100,71100,71100,71000,1066
|
|
20230810,133700,61342447800,71000,71100,71200,71000,985
|
|
20230810,133600,61272403600,71100,71000,71100,71000,1520
|
|
20230810,133500,61164348000,71000,70900,71100,70900,1547
|
|
20230810,133400,61054388900,70900,71000,71100,70900,2408
|
|
20230810,133300,60883405900,71000,70900,71000,70900,2447
|
|
20230810,133200,60709698100,70900,71000,71000,70900,1240
|
|
20230810,133100,60621761200,71000,70900,71000,70900,847
|
|
20230810,133000,60561646500,70900,71100,71100,70900,2121
|
|
20230810,132900,60411069300,71100,71000,71100,71000,831
|
|
20230810,132800,60352018900,71100,71000,71100,71000,859
|
|
20230810,132700,60290980300,71000,71100,71100,71000,464
|
|
20230810,132600,60258003400,71000,71100,71200,71000,896
|
|
20230810,132500,60194313700,71100,71100,71200,71100,2784
|
|
20230810,132400,59996327500,71200,71100,71200,71100,855
|
|
20230810,132300,59935508500,71200,71000,71200,70900,4089
|
|
20230810,132200,59644997600,71000,71000,71000,70900,452
|
|
20230810,132100,59612922500,70900,70900,71000,70900,889
|
|
20230810,132000,59549863900,70900,71000,71000,70900,510
|
|
20230810,131900,59513669300,71000,70900,71100,70900,837
|
|
20230810,131800,59454247600,71000,71000,71100,71000,1286
|
|
20230810,131700,59362929100,71000,71000,71100,71000,911
|
|
20230810,131600,59298221300,71000,71100,71200,71000,2433
|
|
20230810,131500,59125244900,71200,71100,71200,71100,749
|
|
20230810,131400,59071963200,71200,71100,71200,70900,950
|
|
20230810,131300,59004477800,71000,71100,71200,71000,566
|
|
20230810,131200,58964232000,71200,70900,71200,70900,2300
|
|
20230810,131100,58800809300,71000,71100,71100,70900,836
|
|
20230810,131000,58741447000,71000,71200,71200,71000,3319
|
|
20230810,130900,58505503700,71100,71100,71200,71100,518
|
|
20230810,130800,58468643300,71100,71100,71200,71100,1045
|
|
20230810,130700,58394281000,71200,71200,71200,71100,527
|
|
20230810,130600,58356779700,71100,71000,71200,71000,1159
|
|
20230810,130500,58274420400,71000,71200,71300,71000,1558
|
|
20230810,130400,58163574300,71200,71200,71300,71100,4471
|
|
20230810,130300,57845246500,71200,71100,71200,71000,2760
|
|
20230810,130200,57648921200,71100,71000,71100,70900,2011
|
|
20230810,130100,57506117800,71000,70900,71000,70900,459
|
|
20230810,130000,57473531700,70900,70800,71000,70800,1871
|
|
20230810,125900,57340898900,70900,70600,70900,70600,2821
|
|
20230810,125800,57141339700,70600,70700,70800,70600,1760
|
|
20230810,125700,57016960700,70800,70700,70900,70700,1280
|
|
20230810,125600,56926435200,70700,70500,70800,70500,3610
|
|
20230810,125500,56671405800,70500,70700,70700,70500,5239
|
|
20230810,125400,56302000800,70600,70600,70700,70600,3039
|
|
20230810,125300,56087409300,70600,70800,70900,70600,5233
|
|
20230810,125200,55717329500,70800,70900,71000,70800,2122
|
|
20230810,125100,55566952000,70900,70900,71000,70900,1064
|
|
20230810,125000,55491489300,70900,71000,71000,70900,1219
|
|
20230810,124900,55404999100,71000,70900,71000,70900,1098
|
|
20230810,124800,55327124200,71000,70900,71000,70900,1112
|
|
20230810,124700,55248276900,70900,70900,71000,70800,1572
|
|
20230810,124600,55136857100,70900,71000,71100,70900,3667
|
|
20230810,124500,54876617600,71100,71100,71100,71000,1824
|
|
20230810,124400,54746949300,71100,71000,71100,71000,765
|
|
20230810,124300,54692624200,71100,71000,71200,71000,747
|
|
20230810,124200,54639525800,71100,71100,71200,71000,1957
|
|
20230810,124100,54500366200,71100,71200,71200,71100,354
|
|
20230810,124000,54475184700,71200,71100,71200,71100,617
|
|
20230810,123900,54431281800,71200,71200,71300,71100,491
|
|
20230810,123800,54396322500,71200,71100,71300,71100,1101
|
|
20230810,123700,54317922400,71200,71300,71300,71100,1981
|
|
20230810,123600,54176909700,71300,71200,71300,71200,805
|
|
20230810,123500,54119555900,71200,71300,71400,71200,1526
|
|
20230810,123400,54010753700,71300,71300,71400,71200,3056
|
|
20230810,123300,53792775600,71300,71300,71300,71200,817
|
|
20230810,123200,53734545000,71300,71300,71400,71200,3839
|
|
20230810,123100,53460836600,71200,71200,71300,71200,508
|
|
20230810,123000,53424631000,71300,71200,71300,71200,693
|
|
20230810,122900,53375243300,71300,71300,71300,71200,432
|
|
20230810,122800,53344474200,71300,71200,71300,71200,787
|
|
20230810,122700,53288397000,71300,71300,71300,71200,507
|
|
20230810,122600,53252291000,71300,71300,71300,71200,740
|
|
20230810,122500,53199589800,71300,71100,71300,71100,437
|
|
20230810,122400,53168445300,71100,71200,71200,71100,585
|
|
20230810,122300,53126823300,71200,71100,71200,71100,752
|
|
20230810,122200,53073287300,71200,71100,71200,71100,1024
|
|
20230810,122100,53000428900,71100,71100,71200,71100,1490
|
|
20230810,122000,52894372900,71200,71100,71200,71000,499
|
|
20230810,121900,52858894700,71100,71200,71200,71000,697
|
|
20230810,121800,52809333300,71200,71100,71200,71000,1496
|
|
20230810,121700,52703045400,71100,71200,71200,71100,1423
|
|
20230810,121600,52601844300,71200,71200,71300,71200,1080
|
|
20230810,121500,52524934500,71200,71300,71300,71200,785
|
|
20230810,121400,52469026900,71300,71300,71300,71200,1472
|
|
20230810,121300,52364142900,71200,71200,71300,71200,866
|
|
20230810,121200,52302402200,71200,71200,71300,71200,530
|
|
20230810,121100,52264648500,71300,71200,71400,71200,2047
|
|
20230810,121000,52118688800,71300,71100,71300,71100,1476
|
|
20230810,120900,52013536000,71100,71200,71300,71100,996
|
|
20230810,120800,51942641600,71200,71200,71300,71200,914
|
|
20230810,120700,51877536500,71200,71300,71300,71200,1329
|
|
20230810,120600,51782796200,71200,71200,71300,71100,1695
|
|
20230810,120500,51662129800,71300,71400,71500,71000,5149
|
|
20230810,120400,51294958300,71400,71400,71500,71400,819
|
|
20230810,120300,51236455400,71400,71400,71500,71400,2502
|
|
20230810,120200,51057786600,71400,71400,71500,71400,2939
|
|
20230810,120100,50847704400,71500,71300,71500,71300,3030
|
|
20230810,120000,50631327400,71300,71300,71400,71300,1067
|
|
20230810,115900,50555149200,71400,71200,71400,71200,2264
|
|
20230810,115800,50393720200,71200,71200,71300,71200,944
|
|
20230810,115700,50326442000,71200,71300,71300,71200,823
|
|
20230810,115600,50267792400,71200,71200,71300,71200,750
|
|
20230810,115500,50214340100,71300,71200,71300,71100,2661
|
|
20230810,115400,50024820800,71200,71200,71200,71100,1157
|
|
20230810,115300,49942475900,71100,71100,71200,71100,1029
|
|
20230810,115200,49869253100,71100,71200,71200,71100,1291
|
|
20230810,115100,49777405100,71100,71000,71200,71000,904
|
|
20230810,115000,49713143000,71000,71000,71100,70900,1189
|
|
20230810,114900,49628750300,71000,71000,71100,70900,697
|
|
20230810,114800,49579252800,71000,71000,71100,70900,3750
|
|
20230810,114700,49313054400,71000,71000,71100,71000,1002
|
|
20230810,114600,49241882800,71000,71200,71200,71000,1628
|
|
20230810,114500,49126132200,71100,71200,71200,71100,1007
|
|
20230810,114400,49054525900,71100,71100,71200,71000,4580
|
|
20230810,114300,48728726600,71100,71100,71100,70900,3054
|
|
20230810,114200,48511899000,71000,71000,71100,71000,1719
|
|
20230810,114100,48389811500,71000,71000,71100,71000,1596
|
|
20230810,114000,48276450900,71000,71100,71100,71000,1673
|
|
20230810,113900,48157590000,71100,71200,71300,71000,1892
|
|
20230810,113800,48022954000,71200,71200,71300,71100,1674
|
|
20230810,113700,47903821900,71300,71300,71300,71200,1405
|
|
20230810,113600,47803701900,71200,71200,71400,71200,3497
|
|
20230810,113500,47554427500,71200,71200,71400,71200,2006
|
|
20230810,113400,47411421100,71200,71200,71400,71200,1502
|
|
20230810,113300,47304341000,71300,71300,71300,71200,2573
|
|
20230810,113200,47120936200,71200,71200,71300,71100,3013
|
|
20230810,113100,46906575800,71200,71100,71200,71000,1771
|
|
20230810,113000,46780645500,71100,71100,71200,71000,2601
|
|
20230810,112900,46595732400,71200,71200,71300,71100,3347
|
|
20230810,112800,46357240200,71100,71200,71300,71000,3842
|
|
20230810,112700,46083792900,71200,71300,71300,71200,1994
|
|
20230810,112600,45941636800,71300,71100,71300,71100,4086
|
|
20230810,112500,45650534700,71200,71400,71500,71100,5790
|
|
20230810,112400,45237740300,71400,71300,71500,71300,1997
|
|
20230810,112300,45095189300,71300,71300,71400,71200,3924
|
|
20230810,112200,44815272700,71300,71100,71300,71100,3264
|
|
20230810,112100,44582885400,71100,71300,71400,71100,3430
|
|
20230810,112000,44338674000,71300,71200,71500,71100,31550
|
|
20230810,111900,42085867700,71100,71100,71200,71000,2925
|
|
20230810,111800,41877939100,71100,71100,71200,71100,3823
|
|
20230810,111700,41606091900,71100,71100,71200,71100,2818
|
|
20230810,111600,41405713800,71100,71300,71300,71100,4284
|
|
20230810,111500,41100771700,71200,71200,71300,71200,2154
|
|
20230810,111400,40947347500,71100,71200,71300,71100,3265
|
|
20230810,111300,40714904300,71200,71100,71300,71100,2419
|
|
20230810,111200,40542648200,71100,71200,71300,71000,6728
|
|
20230810,111100,40063949200,71300,71300,71400,71200,5882
|
|
20230810,111000,39644521500,71400,71100,71400,71100,9420
|
|
20230810,110900,38973299700,71100,71100,71200,71000,6042
|
|
20230810,110800,38543683900,71100,71000,71100,70900,11059
|
|
20230810,110700,37758368800,70900,70900,71000,70900,5056
|
|
20230810,110600,37399633000,70800,70900,71000,70800,9445
|
|
20230810,110500,36729999600,70900,70900,71000,70800,7602
|
|
20230810,110400,36190990600,70900,70800,70900,70800,2051
|
|
20230810,110300,36045604000,70900,70700,70900,70700,3830
|
|
20230810,110200,35774426900,70800,70700,70800,70700,1251
|
|
20230810,110100,35685909600,70700,70700,70800,70700,1832
|
|
20230810,110000,35556312300,70700,70800,70800,70700,1737
|
|
20230810,105900,35433409400,70700,70700,70800,70600,2815
|
|
20230810,105800,35234393200,70600,70600,70700,70600,1331
|
|
20230810,105700,35140366000,70700,70500,70700,70500,1988
|
|
20230810,105600,35000008500,70500,70500,70500,70400,1369
|
|
20230810,105500,34903510100,70400,70600,70600,70400,2262
|
|
20230810,105400,34743987400,70600,70700,70700,70500,2025
|
|
20230810,105300,34600977900,70600,70600,70600,70500,1717
|
|
20230810,105200,34479765800,70600,70600,70600,70500,2643
|
|
20230810,105100,34293179500,70500,70600,70700,70500,2737
|
|
20230810,105000,34099928800,70500,70500,70600,70400,2517
|
|
20230810,104900,33922421700,70500,70500,70500,70400,990
|
|
20230810,104800,33852650700,70400,70400,70500,70400,1567
|
|
20230810,104700,33742232200,70400,70300,70500,70200,5666
|
|
20230810,104600,33343534300,70200,70300,70300,70200,1388
|
|
20230810,104500,33245994500,70300,70300,70300,70200,661
|
|
20230810,104400,33199544500,70300,70300,70300,70200,516
|
|
20230810,104300,33163279900,70300,70300,70300,70200,838
|
|
20230810,104200,33104390200,70300,70300,70400,70300,3415
|
|
20230810,104100,32864212200,70400,70300,70400,70300,2371
|
|
20230810,104000,32697414500,70300,70200,70400,70200,2534
|
|
20230810,103900,32519227700,70300,70100,70300,70000,3813
|
|
20230810,103800,32251850700,70100,70100,70100,70000,2549
|
|
20230810,103700,32073376300,70100,70100,70100,70000,4497
|
|
20230810,103600,31758217000,70200,70200,70300,70100,1201
|
|
20230810,103500,31673947400,70300,70200,70300,70200,3522
|
|
20230810,103400,31426673700,70300,70300,70300,70200,6075
|
|
20230810,103300,31000145600,70300,70300,70300,70200,927
|
|
20230810,103200,30934998600,70200,70300,70400,70200,1649
|
|
20230810,103100,30819088500,70300,70400,70500,70300,4687
|
|
20230810,103000,30489259100,70400,70400,70500,70400,2489
|
|
20230810,102900,30313963600,70400,70400,70400,70300,3060
|
|
20230810,102800,30098614200,70400,70600,70700,70200,7803
|
|
20230810,102700,29549083100,70600,70900,71000,70500,26874
|
|
20230810,102600,27644544400,70900,70800,70900,70700,10014
|
|
20230810,102500,26935254900,70800,70500,70800,70400,18140
|
|
20230810,102400,25654624800,70500,70400,70500,70300,3698
|
|
20230810,102300,25394030000,70400,70400,70500,70300,5828
|
|
20230810,102200,24983792000,70400,70400,70400,70300,3014
|
|
20230810,102100,24771747100,70400,70300,70400,70200,4499
|
|
20230810,102000,24455347900,70300,70300,70300,70200,992
|
|
20230810,101900,24385639900,70300,70300,70300,70200,1847
|
|
20230810,101800,24255899100,70300,70300,70300,70200,1197
|
|
20230810,101700,24171751800,70300,70200,70300,70200,688
|
|
20230810,101600,24123422600,70200,70200,70300,70100,3036
|
|
20230810,101500,23910137500,70200,70300,70400,70100,8004
|
|
20230810,101400,23348236600,70200,70400,70500,70200,7155
|
|
20230810,101300,22844994400,70400,70300,70400,70200,7771
|
|
20230810,101200,22298322400,70300,70200,70300,70200,1598
|
|
20230810,101100,22186061400,70200,70200,70300,70200,2463
|
|
20230810,101000,22012963900,70200,69900,70300,69900,8059
|
|
20230810,100900,21448020800,70000,69900,70000,69900,497
|
|
20230810,100800,21413262000,70000,69900,70000,69800,967
|
|
20230810,100700,21345662600,69900,69900,69900,69800,1731
|
|
20230810,100600,21224673300,69800,69900,69900,69800,1073
|
|
20230810,100500,21149719800,69900,69900,70000,69800,2769
|
|
20230810,100400,20956238800,69900,70100,70200,69800,8029
|
|
20230810,100300,20394676700,70100,70100,70200,70000,3076
|
|
20230810,100200,20179083600,70000,70100,70200,70000,2246
|
|
20230810,100100,20021719400,70000,70200,70300,70000,8538
|
|
20230810,100000,19422803700,70200,70400,70400,70100,7039
|
|
20230810,095900,18928215000,70400,70200,70400,70100,9444
|
|
20230810,095800,18264618100,70200,70100,70200,70000,6172
|
|
20230810,095700,17831603200,70100,69900,70100,69900,5047
|
|
20230810,095600,17478483700,69800,69800,69900,69700,2360
|
|
20230810,095500,17313688100,69800,69600,69800,69600,2679
|
|
20230810,095400,17126956000,69600,69700,69700,69600,1026
|
|
20230810,095300,17055527400,69700,69700,69700,69600,1899
|
|
20230810,095200,16923314900,69600,69600,69700,69500,1763
|
|
20230810,095100,16800588500,69700,69700,69700,69600,2198
|
|
20230810,095000,16647546900,69700,69700,69700,69600,1398
|
|
20230810,094900,16550193100,69700,69700,69700,69600,1167
|
|
20230810,094800,16468859500,69700,69500,69700,69500,2908
|
|
20230810,094700,16266364500,69500,69600,69600,69500,2201
|
|
20230810,094600,16113354100,69500,69300,69500,69300,2535
|
|
20230810,094500,15937324300,69400,69400,69400,69300,778
|
|
20230810,094400,15883366200,69400,69500,69500,69300,1289
|
|
20230810,094300,15793938900,69500,69400,69600,69300,1344
|
|
20230810,094200,15700592100,69500,69400,69500,69300,833
|
|
20230810,094100,15642830600,69400,69500,69600,69400,1016
|
|
20230810,094000,15572268600,69500,69600,69600,69200,7492
|
|
20230810,093900,15052292200,69600,69700,69700,69500,2229
|
|
20230810,093800,14897151100,69700,69700,69700,69500,1359
|
|
20230810,093700,14802588400,69600,69600,69700,69500,2656
|
|
20230810,093600,14617658700,69600,69500,69600,69400,1824
|
|
20230810,093500,14490860500,69500,69600,69600,69500,3456
|
|
20230810,093400,14250631900,69600,69700,69700,69500,3222
|
|
20230810,093300,14026482200,69600,69500,69700,69400,5154
|
|
20230810,093200,13668184600,69500,69300,69500,69200,1926
|
|
20230810,093100,13534688200,69300,69300,69400,69200,1218
|
|
20230810,093000,13450233700,69400,69600,69600,69200,2571
|
|
20230810,092900,13271836600,69500,69500,69600,69000,27846
|
|
20230810,092800,11345275800,69600,69400,69600,69300,3055
|
|
20230810,092700,11133073000,69400,69300,69400,69300,2241
|
|
20230810,092600,10977635100,69300,69200,69400,69200,2027
|
|
20230810,092500,10837168000,69300,69200,69300,69200,606
|
|
20230810,092400,10795189100,69300,69300,69400,69200,3330
|
|
20230810,092300,10564432100,69400,69400,69400,69300,646
|
|
20230810,092200,10519620200,69400,69400,69400,69300,1836
|
|
20230810,092100,10392263100,69400,69400,69400,69300,1017
|
|
20230810,092000,10321690100,69300,69200,69400,69100,2099
|
|
20230810,091900,10176337800,69200,69400,69500,69200,4401
|
|
20230810,091800,9871430800,69500,69400,69500,69300,1497
|
|
20230810,091700,9767588700,69400,69400,69500,69300,2693
|
|
20230810,091600,9580690900,69500,69500,69600,69400,1794
|
|
20230810,091500,9456049700,69500,69100,69500,69100,7391
|
|
20230810,091400,8944232200,69200,69300,69400,69100,5860
|
|
20230810,091300,8538556400,69300,69500,69600,69300,10416
|
|
20230810,091200,7814959700,69600,69600,69700,69500,2360
|
|
20230810,091100,7650757500,69600,69800,69800,69400,10759
|
|
20230810,091000,6902092400,69700,69600,69800,69600,4170
|
|
20230810,090900,6611310100,69800,69700,69800,69500,4909
|
|
20230810,090800,6269579700,69700,69900,69900,69500,11563
|
|
20230810,090700,5463774900,69900,69800,70100,69500,12052
|
|
20230810,090600,4621959200,69900,69400,69900,69300,9374
|
|
20230810,090500,3969924900,69300,69300,69400,69200,6527
|
|
20230810,090400,3518008100,69300,68900,69300,68900,5467
|
|
20230810,090300,3140445000,69000,69200,69200,68900,9232
|
|
20230810,090200,2502905000,69100,69200,69300,69100,5058
|
|
20230810,090100,2153077700,69300,69800,69800,69200,9884
|
|
20230810,090000,1466127900,69500,69400,69800,69200,18812
|