573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,182900,73956178900,78900,78900,78900,78900,0
|
|
20230809,182800,73956178900,78900,78900,78900,78900,0
|
|
20230809,182700,73956178900,78900,78900,78900,78900,0
|
|
20230809,182600,73956178900,78900,78900,78900,78900,0
|
|
20230809,182500,73956178900,78900,78900,78900,78900,0
|
|
20230809,182400,73956178900,78900,78900,78900,78900,0
|
|
20230809,182300,73956178900,78900,78900,78900,78900,0
|
|
20230809,182200,73956178900,78900,78900,78900,78900,0
|
|
20230809,182100,73956178900,78900,78900,78900,78900,0
|
|
20230809,182000,73956178900,78900,78900,78900,78900,0
|
|
20230809,181900,73956178900,78900,78900,78900,78900,0
|
|
20230809,181800,73956178900,78900,78900,78900,78900,0
|
|
20230809,181700,73956178900,78900,78900,78900,78900,0
|
|
20230809,181600,73956178900,78900,78900,78900,78900,0
|
|
20230809,181500,73956178900,78900,78900,78900,78900,0
|
|
20230809,181400,73956178900,78900,78900,78900,78900,0
|
|
20230809,181300,73956178900,78900,78900,78900,78900,0
|
|
20230809,181200,73956178900,78900,78900,78900,78900,0
|
|
20230809,181100,73956178900,78900,78900,78900,78900,0
|
|
20230809,181000,73956178900,78900,78900,78900,78900,0
|
|
20230809,180900,73956178900,78900,78900,78900,78900,0
|
|
20230809,180800,73956178900,78900,78900,78900,78900,0
|
|
20230809,180700,73956178900,78900,78900,78900,78900,0
|
|
20230809,180600,73956178900,78900,78900,78900,78900,0
|
|
20230809,180500,73956178900,78900,78900,78900,78900,0
|
|
20230809,180400,73956178900,78900,78900,78900,78900,0
|
|
20230809,180300,73956178900,78900,78900,78900,78900,0
|
|
20230809,180200,73956178900,78900,78900,78900,78900,0
|
|
20230809,180100,73956178900,78900,78900,78900,78900,0
|
|
20230809,180000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,175900,73956178900,78900,78900,78900,78900,0
|
|
20230809,175800,73956178900,78900,78900,78900,78900,0
|
|
20230809,175700,73956178900,78900,78900,78900,78900,0
|
|
20230809,175600,73956178900,78900,78900,78900,78900,0
|
|
20230809,175500,73956178900,78900,78900,78900,78900,0
|
|
20230809,175400,73956178900,78900,78900,78900,78900,0
|
|
20230809,175300,73956178900,78900,78900,78900,78900,0
|
|
20230809,175200,73956178900,78900,78900,78900,78900,0
|
|
20230809,175100,73956178900,78900,78900,78900,78900,0
|
|
20230809,175000,73956178900,78900,78900,78900,78900,0
|
|
20230809,174900,73956178900,78900,78900,78900,78900,0
|
|
20230809,174800,73956178900,78900,78900,78900,78900,0
|
|
20230809,174700,73956178900,78900,78900,78900,78900,0
|
|
20230809,174600,73956178900,78900,78900,78900,78900,0
|
|
20230809,174500,73956178900,78900,78900,78900,78900,0
|
|
20230809,174400,73956178900,78900,78900,78900,78900,0
|
|
20230809,174300,73956178900,78900,78900,78900,78900,0
|
|
20230809,174200,73956178900,78900,78900,78900,78900,0
|
|
20230809,174100,73956178900,78900,78900,78900,78900,0
|
|
20230809,174000,73956178900,78900,78900,78900,78900,0
|
|
20230809,173900,73956178900,78900,78900,78900,78900,0
|
|
20230809,173800,73956178900,78900,78900,78900,78900,0
|
|
20230809,173700,73956178900,78900,78900,78900,78900,0
|
|
20230809,173600,73956178900,78900,78900,78900,78900,0
|
|
20230809,173500,73956178900,78900,78900,78900,78900,0
|
|
20230809,173400,73956178900,78900,78900,78900,78900,0
|
|
20230809,173300,73956178900,78900,78900,78900,78900,0
|
|
20230809,173200,73956178900,78900,78900,78900,78900,0
|
|
20230809,173100,73956178900,78900,78900,78900,78900,0
|
|
20230809,173000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,172900,73956178900,78900,78900,78900,78900,0
|
|
20230809,172800,73956178900,78900,78900,78900,78900,0
|
|
20230809,172700,73956178900,78900,78900,78900,78900,0
|
|
20230809,172600,73956178900,78900,78900,78900,78900,0
|
|
20230809,172500,73956178900,78900,78900,78900,78900,0
|
|
20230809,172400,73956178900,78900,78900,78900,78900,0
|
|
20230809,172300,73956178900,78900,78900,78900,78900,0
|
|
20230809,172200,73956178900,78900,78900,78900,78900,0
|
|
20230809,172100,73956178900,78900,78900,78900,78900,0
|
|
20230809,172000,73956178900,78900,78900,78900,78900,0
|
|
20230809,171900,73956178900,78900,78900,78900,78900,0
|
|
20230809,171800,73956178900,78900,78900,78900,78900,0
|
|
20230809,171700,73956178900,78900,78900,78900,78900,0
|
|
20230809,171600,73956178900,78900,78900,78900,78900,0
|
|
20230809,171500,73956178900,78900,78900,78900,78900,0
|
|
20230809,171400,73956178900,78900,78900,78900,78900,0
|
|
20230809,171300,73956178900,78900,78900,78900,78900,0
|
|
20230809,171200,73956178900,78900,78900,78900,78900,0
|
|
20230809,171100,73956178900,78900,78900,78900,78900,0
|
|
20230809,171000,73956178900,78900,78900,78900,78900,0
|
|
20230809,170900,73956178900,78900,78900,78900,78900,0
|
|
20230809,170800,73956178900,78900,78900,78900,78900,0
|
|
20230809,170700,73956178900,78900,78900,78900,78900,0
|
|
20230809,170600,73956178900,78900,78900,78900,78900,0
|
|
20230809,170500,73956178900,78900,78900,78900,78900,0
|
|
20230809,170400,73956178900,78900,78900,78900,78900,0
|
|
20230809,170300,73956178900,78900,78900,78900,78900,0
|
|
20230809,170200,73956178900,78900,78900,78900,78900,0
|
|
20230809,170100,73956178900,78900,78900,78900,78900,0
|
|
20230809,170000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,165900,73956178900,78900,78900,78900,78900,0
|
|
20230809,165800,73956178900,78900,78900,78900,78900,0
|
|
20230809,165700,73956178900,78900,78900,78900,78900,0
|
|
20230809,165600,73956178900,78900,78900,78900,78900,0
|
|
20230809,165500,73956178900,78900,78900,78900,78900,0
|
|
20230809,165400,73956178900,78900,78900,78900,78900,0
|
|
20230809,165300,73956178900,78900,78900,78900,78900,0
|
|
20230809,165200,73956178900,78900,78900,78900,78900,0
|
|
20230809,165100,73956178900,78900,78900,78900,78900,0
|
|
20230809,165000,73956178900,78900,78900,78900,78900,0
|
|
20230809,164900,73956178900,78900,78900,78900,78900,0
|
|
20230809,164800,73956178900,78900,78900,78900,78900,0
|
|
20230809,164700,73956178900,78900,78900,78900,78900,0
|
|
20230809,164600,73956178900,78900,78900,78900,78900,0
|
|
20230809,164500,73956178900,78900,78900,78900,78900,0
|
|
20230809,164400,73956178900,78900,78900,78900,78900,0
|
|
20230809,164300,73956178900,78900,78900,78900,78900,0
|
|
20230809,164200,73956178900,78900,78900,78900,78900,0
|
|
20230809,164100,73956178900,78900,78900,78900,78900,0
|
|
20230809,164000,73956178900,78900,78900,78900,78900,0
|
|
20230809,163900,73956178900,78900,78900,78900,78900,0
|
|
20230809,163800,73956178900,78900,78900,78900,78900,0
|
|
20230809,163700,73956178900,78900,78900,78900,78900,0
|
|
20230809,163600,73956178900,78900,78900,78900,78900,0
|
|
20230809,163500,73956178900,78900,78900,78900,78900,0
|
|
20230809,163400,73956178900,78900,78900,78900,78900,0
|
|
20230809,163300,73956178900,78900,78900,78900,78900,0
|
|
20230809,163200,73956178900,78900,78900,78900,78900,0
|
|
20230809,163100,73956178900,78900,78900,78900,78900,0
|
|
20230809,163000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,162900,73956178900,78900,78900,78900,78900,0
|
|
20230809,162800,73956178900,78900,78900,78900,78900,0
|
|
20230809,162700,73956178900,78900,78900,78900,78900,0
|
|
20230809,162600,73956178900,78900,78900,78900,78900,0
|
|
20230809,162500,73956178900,78900,78900,78900,78900,0
|
|
20230809,162400,73956178900,78900,78900,78900,78900,0
|
|
20230809,162300,73956178900,78900,78900,78900,78900,0
|
|
20230809,162200,73956178900,78900,78900,78900,78900,0
|
|
20230809,162100,73956178900,78900,78900,78900,78900,0
|
|
20230809,162000,73956178900,78900,78900,78900,78900,0
|
|
20230809,161900,73956178900,78900,78900,78900,78900,0
|
|
20230809,161800,73956178900,78900,78900,78900,78900,0
|
|
20230809,161700,73956178900,78900,78900,78900,78900,0
|
|
20230809,161600,73956178900,78900,78900,78900,78900,0
|
|
20230809,161500,73956178900,78900,78900,78900,78900,0
|
|
20230809,161400,73956178900,78900,78900,78900,78900,0
|
|
20230809,161300,73956178900,78900,78900,78900,78900,0
|
|
20230809,161200,73956178900,78900,78900,78900,78900,0
|
|
20230809,161100,73956178900,78900,78900,78900,78900,0
|
|
20230809,161000,73956178900,78900,78900,78900,78900,0
|
|
20230809,160900,73956178900,78900,78900,78900,78900,0
|
|
20230809,160800,73956178900,78900,78900,78900,78900,0
|
|
20230809,160700,73956178900,78900,78900,78900,78900,0
|
|
20230809,160600,73956178900,78900,78900,78900,78900,0
|
|
20230809,160500,73956178900,78900,78900,78900,78900,0
|
|
20230809,160400,73956178900,78900,78900,78900,78900,0
|
|
20230809,160300,73956178900,78900,78900,78900,78900,0
|
|
20230809,160200,73956178900,78900,78900,78900,78900,0
|
|
20230809,160100,73956178900,78900,78900,78900,78900,0
|
|
20230809,160000,73956178900,78900,78900,78900,78900,115613
|
|
20230809,155900,73956178900,78900,78900,78900,78900,0
|
|
20230809,155800,73956178900,78900,78900,78900,78900,0
|
|
20230809,155700,73956178900,78900,78900,78900,78900,0
|
|
20230809,155600,73956178900,78900,78900,78900,78900,0
|
|
20230809,155500,73956178900,78900,78900,78900,78900,0
|
|
20230809,155400,73956178900,78900,78900,78900,78900,0
|
|
20230809,155300,73956178900,78900,78900,78900,78900,0
|
|
20230809,155200,73956178900,78900,78900,78900,78900,0
|
|
20230809,155100,73956178900,78900,78900,78900,78900,0
|
|
20230809,155000,73956178900,78900,78900,78900,78900,0
|
|
20230809,154900,73956178900,78900,78900,78900,78900,0
|
|
20230809,154800,73956178900,78900,78900,78900,78900,0
|
|
20230809,154700,73956178900,78900,78900,78900,78900,0
|
|
20230809,154600,73956178900,78900,78900,78900,78900,0
|
|
20230809,154500,73956178900,78900,78900,78900,78900,0
|
|
20230809,154400,73956178900,78900,78900,78900,78900,0
|
|
20230809,154300,73956178900,78900,78900,78900,78900,0
|
|
20230809,154200,73956178900,78900,78900,78900,78900,0
|
|
20230809,154100,73956178900,78900,78900,78900,78900,0
|
|
20230809,154000,73956178900,78900,78900,78900,78900,0
|
|
20230809,153900,73956178900,78900,78900,78900,78900,0
|
|
20230809,153800,73956178900,78900,78900,78900,78900,0
|
|
20230809,153700,73956178900,78900,78900,78900,78900,0
|
|
20230809,153600,73956178900,78900,78900,78900,78900,0
|
|
20230809,153500,73956178900,78900,78900,78900,78900,0
|
|
20230809,153400,73956178900,78900,78900,78900,78900,0
|
|
20230809,153300,73956178900,78900,78900,78900,78900,0
|
|
20230809,153200,73956178900,78900,78900,78900,78900,0
|
|
20230809,153100,73956178900,78900,78900,78900,78900,0
|
|
20230809,153000,73956178900,78900,78900,78900,78900,231226
|
|
20230809,152900,64834313200,78600,78600,78600,78600,0
|
|
20230809,152800,64834313200,78600,78600,78600,78600,0
|
|
20230809,152700,64834313200,78600,78600,78600,78600,0
|
|
20230809,152600,64834313200,78600,78600,78600,78600,0
|
|
20230809,152500,64834313200,78600,78600,78600,78600,0
|
|
20230809,152400,64834313200,78600,78600,78600,78600,0
|
|
20230809,152300,64834313200,78600,78600,78600,78600,0
|
|
20230809,152200,64834313200,78600,78600,78600,78600,0
|
|
20230809,152100,64834313200,78600,78600,78600,78600,0
|
|
20230809,152000,64834313200,78600,78600,78600,78600,0
|
|
20230809,151900,64834313200,78600,78700,78700,78600,5237
|
|
20230809,151800,64422507000,78600,78700,78700,78600,2510
|
|
20230809,151700,64225084500,78700,78700,78700,78600,1392
|
|
20230809,151600,64115589100,78600,78600,78700,78600,757
|
|
20230809,151500,64056056200,78600,78600,78700,78600,2561
|
|
20230809,151400,63854550800,78600,78700,78700,78600,8744
|
|
20230809,151300,63167190000,78600,78700,78700,78600,3125
|
|
20230809,151200,62921512500,78600,78600,78700,78600,1618
|
|
20230809,151100,62794302400,78600,78600,78700,78600,1906
|
|
20230809,151000,62644395300,78700,78600,78700,78600,892
|
|
20230809,150900,62574253600,78700,78600,78700,78600,1157
|
|
20230809,150800,62483275900,78600,78600,78700,78600,1037
|
|
20230809,150700,62401744900,78600,78600,78700,78600,1530
|
|
20230809,150600,62281425000,78600,78600,78700,78600,1274
|
|
20230809,150500,62181272000,78700,78700,78700,78600,811
|
|
20230809,150400,62117470700,78600,78700,78700,78600,1021
|
|
20230809,150300,62037199100,78600,78600,78700,78600,1546
|
|
20230809,150200,61915599300,78600,78700,78700,78600,761
|
|
20230809,150100,61855747100,78600,78500,78600,78500,12351
|
|
20230809,150000,60885011400,78600,78600,78700,78500,10920
|
|
20230809,145900,60026748700,78600,78600,78700,78600,2122
|
|
20230809,145800,59859945800,78600,78600,78700,78600,3285
|
|
20230809,145700,59601706500,78700,78600,78700,78600,969
|
|
20230809,145600,59525515400,78600,78700,78700,78600,1283
|
|
20230809,145500,59424608800,78600,78600,78700,78600,871
|
|
20230809,145400,59356117800,78600,78600,78700,78600,1024
|
|
20230809,145300,59275578000,78700,78600,78700,78600,1191
|
|
20230809,145200,59181907300,78600,78600,78700,78600,1234
|
|
20230809,145100,59084858300,78600,78600,78700,78600,1032
|
|
20230809,145000,59003725600,78700,78600,78700,78600,1191
|
|
20230809,144900,58910046200,78700,78700,78700,78600,4540
|
|
20230809,144800,58553129100,78700,78600,78700,78600,2044
|
|
20230809,144700,58392379600,78600,78600,78700,78600,1891
|
|
20230809,144600,58243595400,78600,78600,78700,78600,1195
|
|
20230809,144500,58149592700,78700,78700,78700,78600,2457
|
|
20230809,144400,57956283300,78600,78500,78700,78500,23236
|
|
20230809,144300,56129873800,78500,78500,78600,78500,3166
|
|
20230809,144200,55881087700,78500,78500,78600,78500,866
|
|
20230809,144100,55813062200,78600,78600,78600,78500,1145
|
|
20230809,144000,55723122500,78500,78500,78600,78500,1171
|
|
20230809,143900,55631155700,78600,78500,78600,78500,1199
|
|
20230809,143800,55536998300,78500,78500,78600,78500,1362
|
|
20230809,143700,55430050300,78500,78500,78600,78500,984
|
|
20230809,143600,55352782200,78500,78500,78600,78500,807
|
|
20230809,143500,55289417400,78500,78500,78600,78500,1359
|
|
20230809,143400,55182685400,78500,78500,78600,78500,1898
|
|
20230809,143300,55033687200,78500,78500,78600,78500,705
|
|
20230809,143200,54978337500,78500,78500,78600,78500,1554
|
|
20230809,143100,54856342800,78500,78500,78600,78500,1017
|
|
20230809,143000,54776479200,78500,78500,78600,78500,4509
|
|
20230809,142900,54422517000,78500,78500,78600,78500,1064
|
|
20230809,142800,54338951300,78500,78500,78600,78500,2951
|
|
20230809,142700,54107223200,78500,78600,78600,78500,1582
|
|
20230809,142600,53982965900,78600,78600,78600,78500,1436
|
|
20230809,142500,53870152300,78600,78600,78600,78500,1586
|
|
20230809,142400,53745582400,78500,78500,78600,78500,1238
|
|
20230809,142300,53648345100,78500,78500,78600,78500,628
|
|
20230809,142200,53599043100,78600,78500,78600,78500,946
|
|
20230809,142100,53524764200,78500,78500,78600,78500,602
|
|
20230809,142000,53477491100,78500,78500,78600,78500,780
|
|
20230809,141900,53416239400,78500,78500,78600,78500,1905
|
|
20230809,141800,53266673300,78500,78500,78600,78500,503
|
|
20230809,141700,53227181400,78500,78500,78600,78500,806
|
|
20230809,141600,53163894000,78500,78500,78600,78500,2761
|
|
20230809,141500,52946968100,78500,78500,78600,78500,880
|
|
20230809,141400,52877859600,78500,78600,78600,78500,891
|
|
20230809,141300,52807900700,78600,78600,78600,78500,649
|
|
20230809,141200,52756945400,78600,78500,78600,78500,1985
|
|
20230809,141100,52601112600,78600,78600,78600,78500,1326
|
|
20230809,141000,52496980100,78500,78600,78600,78500,817
|
|
20230809,140900,52432804900,78600,78500,78600,78500,2878
|
|
20230809,140800,52206704100,78500,78500,78600,78500,2730
|
|
20230809,140700,51992172000,78600,78600,78600,78500,1109
|
|
20230809,140600,51905089500,78500,78500,78600,78500,3663
|
|
20230809,140500,51617361700,78500,78500,78600,78500,1389
|
|
20230809,140400,51508268500,78500,78600,78600,78500,1572
|
|
20230809,140300,51384800200,78500,78500,78600,78500,1416
|
|
20230809,140200,51273604300,78500,78500,78600,78500,528
|
|
20230809,140100,51232149000,78600,78500,78600,78500,2301
|
|
20230809,140000,51051509700,78500,78500,78600,78500,866
|
|
20230809,135900,50983516400,78500,78500,78600,78500,587
|
|
20230809,135800,50937428900,78500,78500,78600,78500,3586
|
|
20230809,135700,50655913400,78500,78500,78600,78500,855
|
|
20230809,135600,50588785800,78500,78500,78600,78500,1534
|
|
20230809,135500,50468341100,78500,78500,78600,78500,813
|
|
20230809,135400,50404495100,78600,78500,78600,78500,768
|
|
20230809,135300,50344169900,78500,78500,78600,78500,816
|
|
20230809,135200,50280072100,78600,78500,78600,78500,665
|
|
20230809,135100,50227837000,78500,78500,78600,78500,974
|
|
20230809,135000,50151325800,78600,78500,78600,78400,3323
|
|
20230809,134900,49890491100,78500,78500,78500,78400,2909
|
|
20230809,134800,49662175400,78500,78500,78500,78400,1086
|
|
20230809,134700,49576976800,78500,78400,78500,78400,2498
|
|
20230809,134600,49380902100,78400,78500,78500,78400,908
|
|
20230809,134500,49309666300,78500,78400,78500,78400,1259
|
|
20230809,134400,49210918400,78500,78400,78500,78400,1039
|
|
20230809,134300,49129393400,78400,78500,78500,78400,1052
|
|
20230809,134200,49046854200,78400,78500,78500,78400,816
|
|
20230809,134100,48982817300,78400,78400,78500,78400,1689
|
|
20230809,134000,48850281600,78500,78500,78500,78400,672
|
|
20230809,133900,48797573300,78500,78500,78600,78400,511
|
|
20230809,133800,48757475400,78500,78400,78600,78400,2207
|
|
20230809,133700,48584253600,78400,78500,78600,78400,3147
|
|
20230809,133600,48337204200,78500,78400,78600,78400,3591
|
|
20230809,133500,48055323700,78500,78500,78500,78400,2801
|
|
20230809,133400,47835549400,78400,78400,78500,78300,8816
|
|
20230809,133300,47144440400,78400,78200,78500,78200,6288
|
|
20230809,133200,46651623400,78200,78000,78300,78000,6929
|
|
20230809,133100,46109886000,78000,78100,78100,78000,936
|
|
20230809,133000,46036815900,78100,78000,78100,78000,1918
|
|
20230809,132900,45887067800,78100,78000,78100,78000,438
|
|
20230809,132800,45852882900,78000,78000,78100,77900,10415
|
|
20230809,132700,45040440700,78000,78000,78000,77900,872
|
|
20230809,132600,44972501400,77900,78000,78000,77900,1046
|
|
20230809,132500,44890971200,77900,78000,78100,77900,8959
|
|
20230809,132400,44192184700,78000,78000,78100,78000,1500
|
|
20230809,132300,44075166300,78100,78000,78100,78000,812
|
|
20230809,132200,44011800000,78000,78000,78100,78000,933
|
|
20230809,132100,43939007400,78100,78000,78100,78000,413
|
|
20230809,132000,43906783600,78000,78100,78100,78000,9003
|
|
20230809,131900,43204435400,78100,78000,78100,78000,644
|
|
20230809,131800,43154190300,78000,78000,78100,78000,682
|
|
20230809,131700,43100954000,78100,78000,78100,78000,520
|
|
20230809,131600,43060377300,78000,78100,78100,78000,688
|
|
20230809,131500,43006685400,78100,78000,78100,78000,164
|
|
20230809,131400,42993890700,78000,78000,78100,78000,769
|
|
20230809,131300,42933885700,78000,78100,78100,78000,1268
|
|
20230809,131200,42834968500,78100,78000,78100,78000,724
|
|
20230809,131100,42778464900,78000,78100,78100,78000,613
|
|
20230809,131000,42730629400,78100,78100,78100,78000,469
|
|
20230809,130900,42694013900,78100,78100,78100,78000,2032
|
|
20230809,130800,42535357500,78100,78100,78100,78000,4145
|
|
20230809,130700,42211652900,78100,78100,78100,78000,1317
|
|
20230809,130600,42108827900,78000,78100,78100,78000,1355
|
|
20230809,130500,42003063100,78100,78100,78100,78000,665
|
|
20230809,130400,41951149200,78100,78100,78100,78000,1481
|
|
20230809,130300,41835544800,78000,78000,78100,78000,853
|
|
20230809,130200,41768948000,78100,78100,78100,78000,1204
|
|
20230809,130100,41674929300,78000,78000,78100,77900,16111
|
|
20230809,130000,40418270800,78000,77900,78000,77900,1146
|
|
20230809,125900,40328919900,77900,77900,78000,77900,738
|
|
20230809,125800,40271393100,77900,78000,78000,77900,553
|
|
20230809,125700,40228286700,77900,78000,78000,77900,478
|
|
20230809,125600,40191032800,77900,77900,78000,77900,890
|
|
20230809,125500,40121677900,77900,77900,78000,77900,657
|
|
20230809,125400,40070449700,77900,77900,78000,77900,544
|
|
20230809,125300,40028052500,78000,77900,78000,77900,2303
|
|
20230809,125200,39848478200,78000,77900,78000,77900,1078
|
|
20230809,125100,39764458100,77900,77900,78000,77900,784
|
|
20230809,125000,39703348700,78000,78000,78000,77900,570
|
|
20230809,124900,39658919600,77900,77900,78000,77900,797
|
|
20230809,124800,39596806600,77900,77900,78000,77900,1475
|
|
20230809,124700,39481837900,77900,78000,78000,77900,859
|
|
20230809,124600,39414871100,78000,77900,78000,77900,924
|
|
20230809,124500,39342866600,78000,77900,78000,77900,1206
|
|
20230809,124400,39248889700,77900,77900,78000,77900,737
|
|
20230809,124300,39191433100,77900,77900,78000,77900,955
|
|
20230809,124200,39117018200,77900,77900,78000,77900,396
|
|
20230809,124100,39086154700,77900,77900,78000,77900,1261
|
|
20230809,124000,38987905000,77900,77900,78000,77900,1119
|
|
20230809,123900,38900698000,77900,77900,78000,77900,549
|
|
20230809,123800,38857922400,78000,78000,78000,77900,1009
|
|
20230809,123700,38779313200,78000,77900,78000,77900,786
|
|
20230809,123600,38718079100,78000,77900,78000,77900,580
|
|
20230809,123500,38672895200,77900,78000,78100,77900,4798
|
|
20230809,123400,38298691600,78000,78000,78100,78000,397
|
|
20230809,123300,38267716700,78000,78000,78100,78000,1721
|
|
20230809,123200,38133466200,78000,78000,78100,78000,533
|
|
20230809,123100,38091882800,78000,78000,78100,78000,479
|
|
20230809,123000,38054509700,78100,78000,78100,78000,809
|
|
20230809,122900,37991401000,78100,78100,78100,78000,487
|
|
20230809,122800,37953394300,78000,78000,78100,78000,1507
|
|
20230809,122700,37835845600,78000,78000,78100,78000,929
|
|
20230809,122600,37763348700,78000,78000,78100,78000,694
|
|
20230809,122500,37709183500,78000,78000,78100,78000,405
|
|
20230809,122400,37677591300,78000,78000,78100,78000,584
|
|
20230809,122300,37632033900,78000,78000,78100,78000,1807
|
|
20230809,122200,37491061300,78000,78000,78100,78000,819
|
|
20230809,122100,37427151200,78100,78100,78100,78000,505
|
|
20230809,122000,37387747600,78000,78000,78100,78000,365
|
|
20230809,121900,37359276500,78000,78000,78100,78000,519
|
|
20230809,121800,37318792400,78000,78000,78100,78000,416
|
|
20230809,121700,37286318900,78000,78000,78100,78000,617
|
|
20230809,121600,37238191100,78000,78000,78100,78000,866
|
|
20230809,121500,37170567300,78000,78100,78200,78000,4992
|
|
20230809,121400,36780707100,78200,78100,78200,78100,527
|
|
20230809,121300,36739539100,78100,78200,78200,78100,804
|
|
20230809,121200,36676718200,78200,78200,78200,78100,787
|
|
20230809,121100,36615206500,78100,78100,78200,78100,1653
|
|
20230809,121000,36485982900,78200,78000,78200,78000,2438
|
|
20230809,120900,36295559800,78000,77900,78100,77900,16695
|
|
20230809,120800,34993341200,77900,78000,78000,77900,908
|
|
20230809,120700,34922576900,78000,77900,78000,77900,1007
|
|
20230809,120600,34844076600,77900,77900,78000,77900,1212
|
|
20230809,120500,34749598500,78000,77900,78000,77900,876
|
|
20230809,120400,34681312100,77900,78000,78000,77900,1099
|
|
20230809,120300,34595654100,78000,77900,78000,77900,853
|
|
20230809,120200,34529164600,77900,78000,78000,77900,537
|
|
20230809,120100,34487328600,78000,77900,78000,77900,561
|
|
20230809,120000,34443615800,77900,77900,78000,77900,1002
|
|
20230809,115900,34365542700,78000,77900,78000,77900,793
|
|
20230809,115800,34303745400,77900,77900,78000,77900,518
|
|
20230809,115700,34263370900,77900,78000,78000,77900,1045
|
|
20230809,115600,34181896900,77900,77900,78000,77900,932
|
|
20230809,115500,34109266700,77900,78000,78000,77900,641
|
|
20230809,115400,34059301900,78000,77900,78000,77900,1108
|
|
20230809,115300,33972937700,77900,78000,78000,77900,757
|
|
20230809,115200,33913942600,77900,78000,78000,77900,1902
|
|
20230809,115100,33765629800,77900,78000,78000,77900,1207
|
|
20230809,115000,33671558000,77900,77900,78000,77900,1579
|
|
20230809,114900,33548445200,78000,77900,78000,77900,1346
|
|
20230809,114800,33443566200,78000,77900,78000,77900,1637
|
|
20230809,114700,33315988200,78000,78000,78000,77900,779
|
|
20230809,114600,33255273300,77900,78000,78000,77900,1035
|
|
20230809,114500,33174607500,78000,77900,78000,77900,580
|
|
20230809,114400,33129396600,77900,77900,78000,77900,785
|
|
20230809,114300,33068232600,77900,77900,78000,77900,819
|
|
20230809,114200,33004426400,78000,77900,78000,77900,603
|
|
20230809,114100,32957432800,78000,77900,78000,77900,1113
|
|
20230809,114000,32870703400,77900,77900,78000,77900,626
|
|
20230809,113900,32821921300,77900,78000,78000,77900,501
|
|
20230809,113800,32782865200,78000,78000,78000,77900,863
|
|
20230809,113700,32715614600,77900,77900,78000,77900,398
|
|
20230809,113600,32684607700,78000,77900,78000,77900,947
|
|
20230809,113500,32610800000,78000,77900,78000,77900,930
|
|
20230809,113400,32538328300,77900,78000,78000,77900,732
|
|
20230809,113300,32481287200,78000,78000,78000,77900,866
|
|
20230809,113200,32413801400,77900,77900,78000,77900,569
|
|
20230809,113100,32369451500,77900,78000,78000,77900,549
|
|
20230809,113000,32326677900,78000,77900,78000,77900,1153
|
|
20230809,112900,32236830500,77900,77900,78000,77900,1378
|
|
20230809,112800,32129424900,77900,77900,78000,77900,953
|
|
20230809,112700,32055156900,77900,77900,78000,77900,1364
|
|
20230809,112600,31948846500,77900,78000,78000,77900,1395
|
|
20230809,112500,31840116200,77900,78000,78000,77900,1029
|
|
20230809,112400,31759936400,77900,77900,78000,77900,1877
|
|
20230809,112300,31613563800,77900,77900,78000,77900,707
|
|
20230809,112200,31558481400,77900,77900,78000,77900,594
|
|
20230809,112100,31512194100,77900,78000,78000,77900,718
|
|
20230809,112000,31456259100,77900,78000,78000,77900,518
|
|
20230809,111900,31415902000,77900,77900,78000,77900,657
|
|
20230809,111800,31364690000,77900,77800,78000,77800,8565
|
|
20230809,111700,30697481500,77900,77800,77900,77800,602
|
|
20230809,111600,30650638000,77800,78000,78000,77800,9674
|
|
20230809,111500,29897071800,77900,77900,78000,77900,3882
|
|
20230809,111400,29594636500,77900,78000,78000,77900,1116
|
|
20230809,111300,29507692200,77900,77900,78000,77900,581
|
|
20230809,111200,29462422400,77900,77900,78000,77900,933
|
|
20230809,111100,29389709500,77900,77900,78000,77900,519
|
|
20230809,111000,29349258300,77900,78000,78000,77900,812
|
|
20230809,110900,29285962200,77900,77900,78000,77900,1033
|
|
20230809,110800,29205474200,77900,78000,78000,77900,1019
|
|
20230809,110700,29126039300,78000,77900,78000,77900,2500
|
|
20230809,110600,28931266400,77900,77900,78000,77900,1227
|
|
20230809,110500,28835642700,78000,77900,78000,77900,1066
|
|
20230809,110400,28752551900,77900,77900,78000,77900,1212
|
|
20230809,110300,28658130800,77900,77900,78000,77900,835
|
|
20230809,110200,28593074900,77900,78000,78000,77900,1101
|
|
20230809,110100,28507237000,77900,77900,78000,77900,903
|
|
20230809,110000,28436875800,77900,77900,78000,77900,720
|
|
20230809,105900,28380753300,77900,77900,78000,77900,1607
|
|
20230809,105800,28255563600,77900,78000,78100,77900,8362
|
|
20230809,105700,27603342700,78100,78100,78100,78000,1197
|
|
20230809,105600,27509947500,78100,78100,78100,78000,936
|
|
20230809,105500,27436867200,78100,78000,78100,78000,3019
|
|
20230809,105400,27201142900,78000,78000,78100,78000,1603
|
|
20230809,105300,27076079300,78100,78100,78100,78000,2339
|
|
20230809,105200,26893442800,78100,78000,78100,78000,5049
|
|
20230809,105100,26499141600,78100,78000,78100,78000,3438
|
|
20230809,105000,26230673500,78100,78100,78100,78000,4571
|
|
20230809,104900,25873703000,78000,78000,78100,78000,1228
|
|
20230809,104800,25777907900,78100,78000,78100,78000,2067
|
|
20230809,104700,25616649200,78100,78100,78100,78000,2980
|
|
20230809,104600,25384194500,78100,78000,78100,78000,478
|
|
20230809,104500,25346908000,78100,78200,78300,78000,29009
|
|
20230809,104400,23080023800,78200,78200,78300,78200,4236
|
|
20230809,104300,22748733600,78300,78200,78300,78200,500
|
|
20230809,104200,22709600500,78300,78300,78300,78200,558
|
|
20230809,104100,22665929300,78200,78300,78300,78200,1367
|
|
20230809,104000,22559011200,78300,78300,78300,78200,6947
|
|
20230809,103900,22015178500,78300,78200,78300,78200,988
|
|
20230809,103800,21937882200,78200,78300,78300,78200,1433
|
|
20230809,103700,21825799700,78300,78200,78300,78200,478
|
|
20230809,103600,21788416500,78300,78300,78300,78200,702
|
|
20230809,103500,21733510400,78300,78300,78300,78200,858
|
|
20230809,103400,21666371100,78200,78200,78300,78200,1396
|
|
20230809,103300,21557152500,78200,78200,78300,78200,586
|
|
20230809,103200,21511317800,78300,78200,78300,78200,1034
|
|
20230809,103100,21430442700,78200,78200,78300,78200,1858
|
|
20230809,103000,21285128300,78300,78400,78400,78200,7808
|
|
20230809,102900,20673774700,78400,78300,78400,78300,464
|
|
20230809,102800,20637434600,78300,78500,78500,78300,3754
|
|
20230809,102700,20343121600,78400,78500,78600,78400,5747
|
|
20230809,102600,19892001900,78600,78600,78600,78500,2275
|
|
20230809,102500,19713239600,78500,78500,78600,78500,782
|
|
20230809,102400,19651813000,78600,78500,78600,78500,678
|
|
20230809,102300,19598537100,78600,78500,78600,78500,590
|
|
20230809,102200,19552169500,78500,78500,78600,78400,7411
|
|
20230809,102100,18970292600,78500,78500,78500,78400,536
|
|
20230809,102000,18928229100,78500,78500,78500,78400,383
|
|
20230809,101900,18898180100,78500,78500,78500,78400,642
|
|
20230809,101800,18847823600,78500,78500,78500,78400,459
|
|
20230809,101700,18811810700,78400,78500,78500,78400,952
|
|
20230809,101600,18737152400,78500,78500,78500,78400,935
|
|
20230809,101500,18663784400,78400,78400,78500,78400,365
|
|
20230809,101400,18635142100,78400,78400,78500,78400,378
|
|
20230809,101300,18605488500,78400,78500,78500,78400,469
|
|
20230809,101200,18568713900,78500,78400,78500,78400,457
|
|
20230809,101100,18532878800,78400,78500,78500,78400,487
|
|
20230809,101000,18494697700,78500,78500,78500,78400,440
|
|
20230809,100900,18460188100,78500,78500,78500,78400,510
|
|
20230809,100800,18420167400,78500,78600,78600,78500,6114
|
|
20230809,100700,17939745300,78600,78600,78700,78600,908
|
|
20230809,100600,17868357600,78600,78600,78700,78600,907
|
|
20230809,100500,17797004500,78700,78700,78700,78600,1883
|
|
20230809,100400,17648857300,78700,78700,78700,78600,700
|
|
20230809,100300,17593815800,78700,78600,78700,78600,569
|
|
20230809,100200,17549053500,78600,78600,78700,78600,446
|
|
20230809,100100,17513986800,78700,78400,78700,78400,13115
|
|
20230809,100000,16483927800,78400,78400,78500,78400,385
|
|
20230809,095900,16453726100,78500,78500,78500,78400,1635
|
|
20230809,095800,16325395700,78400,78400,78500,78400,618
|
|
20230809,095700,16276916100,78500,78400,78500,78400,412
|
|
20230809,095600,16244596300,78400,78500,78500,78400,636
|
|
20230809,095500,16194705500,78500,78400,78500,78300,882
|
|
20230809,095400,16125550900,78400,78400,78500,78300,7340
|
|
20230809,095300,15550011800,78400,78300,78400,78300,543
|
|
20230809,095200,15507481700,78300,78300,78400,78300,548
|
|
20230809,095100,15464570000,78300,78300,78400,78300,1540
|
|
20230809,095000,15343986300,78400,78400,78400,78300,5743
|
|
20230809,094900,14893790300,78400,78400,78500,78400,1202
|
|
20230809,094800,14799537900,78500,78400,78500,78400,720
|
|
20230809,094700,14743064600,78400,78400,78500,78400,589
|
|
20230809,094600,14696886800,78400,78500,78500,78400,2332
|
|
20230809,094500,14514041700,78400,78300,78500,78300,5039
|
|
20230809,094400,14119012600,78400,78400,78400,78300,1232
|
|
20230809,094300,14022443900,78300,78400,78500,78300,3487
|
|
20230809,094200,13749126700,78400,78400,78500,78400,1047
|
|
20230809,094100,13667019500,78500,78400,78500,78400,1004
|
|
20230809,094000,13588260900,78500,78400,78500,78300,3395
|
|
20230809,093900,13322074600,78400,78400,78500,78300,4598
|
|
20230809,093800,12961547000,78400,78500,78500,78400,1420
|
|
20230809,093700,12850177100,78400,78500,78500,78400,756
|
|
20230809,093600,12790888800,78500,78300,78500,78300,2355
|
|
20230809,093500,12606263100,78300,78300,78400,78200,10679
|
|
20230809,093400,11769991400,78200,78300,78300,78200,1074
|
|
20230809,093300,11685979300,78300,78300,78300,78200,1643
|
|
20230809,093200,11557467800,78300,78200,78300,78200,1178
|
|
20230809,093100,11465332000,78300,78300,78400,78200,2937
|
|
20230809,093000,11235461300,78400,78400,78500,78300,7564
|
|
20230809,092900,10642716200,78400,78400,78500,78400,501
|
|
20230809,092800,10603417600,78400,78500,78500,78400,406
|
|
20230809,092700,10571559400,78400,78500,78500,78400,877
|
|
20230809,092600,10502762300,78500,78400,78500,78400,1535
|
|
20230809,092500,10382370900,78400,78400,78400,78300,9724
|
|
20230809,092400,9620018700,78300,78500,78500,78300,7428
|
|
20230809,092300,9037805800,78400,78500,78500,78400,1622
|
|
20230809,092200,8910567500,78400,78500,78500,78400,1160
|
|
20230809,092100,8819548200,78500,78400,78500,78400,1013
|
|
20230809,092000,8740099500,78500,78400,78500,78400,3216
|
|
20230809,091900,8487931200,78400,78500,78500,78400,571
|
|
20230809,091800,8443120300,78500,78500,78500,78400,1920
|
|
20230809,091700,8292459800,78400,78400,78500,78400,698
|
|
20230809,091600,8237681600,78500,78500,78500,78300,8595
|
|
20230809,091500,7563699000,78400,78200,78500,78000,7773
|
|
20230809,091400,6955211800,78100,78100,78300,78000,7891
|
|
20230809,091300,6338412500,78100,78200,78200,78000,2785
|
|
20230809,091200,6120909600,78200,78100,78200,78100,1696
|
|
20230809,091100,5988335800,78200,78300,78400,78100,4311
|
|
20230809,091000,5651006000,78300,78300,78300,78200,4287
|
|
20230809,090900,5315495500,78300,78300,78400,78200,4504
|
|
20230809,090800,4962764800,78300,78100,78300,78100,3731
|
|
20230809,090700,4671106300,78100,78200,78200,78000,6006
|
|
20230809,090600,4202003000,78200,78100,78200,78000,3096
|
|
20230809,090500,3960127800,78000,78000,78200,77900,8303
|
|
20230809,090400,3311981800,77900,78200,78200,77900,3749
|
|
20230809,090300,3019410800,78100,78000,78300,77900,10157
|
|
20230809,090200,2226423900,78000,78100,78100,77900,9287
|
|
20230809,090100,1502361200,78100,78300,78300,78000,4832
|
|
20230809,090000,1124641600,78200,77700,78300,77700,14401
|