624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,192000,1825377400,63000,63000,63000,63000,0
|
|
20230809,191900,1825377400,63000,63000,63000,63000,0
|
|
20230809,191800,1825377400,63000,63000,63000,63000,0
|
|
20230809,191700,1825377400,63000,63000,63000,63000,0
|
|
20230809,191600,1825377400,63000,63000,63000,63000,0
|
|
20230809,191500,1825377400,63000,63000,63000,63000,0
|
|
20230809,191400,1825377400,63000,63000,63000,63000,0
|
|
20230809,191300,1825377400,63000,63000,63000,63000,0
|
|
20230809,191200,1825377400,63000,63000,63000,63000,0
|
|
20230809,191100,1825377400,63000,63000,63000,63000,0
|
|
20230809,191000,1825377400,63000,63000,63000,63000,0
|
|
20230809,190900,1825377400,63000,63000,63000,63000,0
|
|
20230809,190800,1825377400,63000,63000,63000,63000,0
|
|
20230809,190700,1825377400,63000,63000,63000,63000,0
|
|
20230809,190600,1825377400,63000,63000,63000,63000,0
|
|
20230809,190500,1825377400,63000,63000,63000,63000,0
|
|
20230809,190400,1825377400,63000,63000,63000,63000,0
|
|
20230809,190300,1825377400,63000,63000,63000,63000,0
|
|
20230809,190200,1825377400,63000,63000,63000,63000,0
|
|
20230809,190100,1825377400,63000,63000,63000,63000,0
|
|
20230809,190000,1825377400,63000,63000,63000,63000,0
|
|
20230809,185900,1825377400,63000,63000,63000,63000,0
|
|
20230809,185800,1825377400,63000,63000,63000,63000,0
|
|
20230809,185700,1825377400,63000,63000,63000,63000,0
|
|
20230809,185600,1825377400,63000,63000,63000,63000,0
|
|
20230809,185500,1825377400,63000,63000,63000,63000,0
|
|
20230809,185400,1825377400,63000,63000,63000,63000,0
|
|
20230809,185300,1825377400,63000,63000,63000,63000,0
|
|
20230809,185200,1825377400,63000,63000,63000,63000,0
|
|
20230809,185100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,185000,1825377400,63000,63000,63000,63000,0
|
|
20230809,184900,1825377400,63000,63000,63000,63000,0
|
|
20230809,184800,1825377400,63000,63000,63000,63000,0
|
|
20230809,184700,1825377400,63000,63000,63000,63000,0
|
|
20230809,184600,1825377400,63000,63000,63000,63000,0
|
|
20230809,184500,1825377400,63000,63000,63000,63000,0
|
|
20230809,184400,1825377400,63000,63000,63000,63000,0
|
|
20230809,184300,1825377400,63000,63000,63000,63000,0
|
|
20230809,184200,1825377400,63000,63000,63000,63000,0
|
|
20230809,184100,1825377400,63000,63000,63000,63000,0
|
|
20230809,184000,1825377400,63000,63000,63000,63000,0
|
|
20230809,183900,1825377400,63000,63000,63000,63000,0
|
|
20230809,183800,1825377400,63000,63000,63000,63000,0
|
|
20230809,183700,1825377400,63000,63000,63000,63000,0
|
|
20230809,183600,1825377400,63000,63000,63000,63000,0
|
|
20230809,183500,1825377400,63000,63000,63000,63000,0
|
|
20230809,183400,1825377400,63000,63000,63000,63000,0
|
|
20230809,183300,1825377400,63000,63000,63000,63000,0
|
|
20230809,183200,1825377400,63000,63000,63000,63000,0
|
|
20230809,183100,1825377400,63000,63000,63000,63000,0
|
|
20230809,183000,1825377400,63000,63000,63000,63000,0
|
|
20230809,182900,1825377400,63000,63000,63000,63000,0
|
|
20230809,182800,1825377400,63000,63000,63000,63000,0
|
|
20230809,182700,1825377400,63000,63000,63000,63000,0
|
|
20230809,182600,1825377400,63000,63000,63000,63000,0
|
|
20230809,182500,1825377400,63000,63000,63000,63000,0
|
|
20230809,182400,1825377400,63000,63000,63000,63000,0
|
|
20230809,182300,1825377400,63000,63000,63000,63000,0
|
|
20230809,182200,1825377400,63000,63000,63000,63000,0
|
|
20230809,182100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,182000,1825377400,63000,63000,63000,63000,0
|
|
20230809,181900,1825377400,63000,63000,63000,63000,0
|
|
20230809,181800,1825377400,63000,63000,63000,63000,0
|
|
20230809,181700,1825377400,63000,63000,63000,63000,0
|
|
20230809,181600,1825377400,63000,63000,63000,63000,0
|
|
20230809,181500,1825377400,63000,63000,63000,63000,0
|
|
20230809,181400,1825377400,63000,63000,63000,63000,0
|
|
20230809,181300,1825377400,63000,63000,63000,63000,0
|
|
20230809,181200,1825377400,63000,63000,63000,63000,0
|
|
20230809,181100,1825377400,63000,63000,63000,63000,0
|
|
20230809,181000,1825377400,63000,63000,63000,63000,0
|
|
20230809,180900,1825377400,63000,63000,63000,63000,0
|
|
20230809,180800,1825377400,63000,63000,63000,63000,0
|
|
20230809,180700,1825377400,63000,63000,63000,63000,0
|
|
20230809,180600,1825377400,63000,63000,63000,63000,0
|
|
20230809,180500,1825377400,63000,63000,63000,63000,0
|
|
20230809,180400,1825377400,63000,63000,63000,63000,0
|
|
20230809,180300,1825377400,63000,63000,63000,63000,0
|
|
20230809,180200,1825377400,63000,63000,63000,63000,0
|
|
20230809,180100,1825377400,63000,63000,63000,63000,0
|
|
20230809,180000,1825377400,63000,63000,63000,63000,0
|
|
20230809,175900,1825377400,63000,63000,63000,63000,0
|
|
20230809,175800,1825377400,63000,63000,63000,63000,0
|
|
20230809,175700,1825377400,63000,63000,63000,63000,0
|
|
20230809,175600,1825377400,63000,63000,63000,63000,0
|
|
20230809,175500,1825377400,63000,63000,63000,63000,0
|
|
20230809,175400,1825377400,63000,63000,63000,63000,0
|
|
20230809,175300,1825377400,63000,63000,63000,63000,0
|
|
20230809,175200,1825377400,63000,63000,63000,63000,0
|
|
20230809,175100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,175000,1825377400,63000,63000,63000,63000,0
|
|
20230809,174900,1825377400,63000,63000,63000,63000,0
|
|
20230809,174800,1825377400,63000,63000,63000,63000,0
|
|
20230809,174700,1825377400,63000,63000,63000,63000,0
|
|
20230809,174600,1825377400,63000,63000,63000,63000,0
|
|
20230809,174500,1825377400,63000,63000,63000,63000,0
|
|
20230809,174400,1825377400,63000,63000,63000,63000,0
|
|
20230809,174300,1825377400,63000,63000,63000,63000,0
|
|
20230809,174200,1825377400,63000,63000,63000,63000,0
|
|
20230809,174100,1825377400,63000,63000,63000,63000,0
|
|
20230809,174000,1825377400,63000,63000,63000,63000,0
|
|
20230809,173900,1825377400,63000,63000,63000,63000,0
|
|
20230809,173800,1825377400,63000,63000,63000,63000,0
|
|
20230809,173700,1825377400,63000,63000,63000,63000,0
|
|
20230809,173600,1825377400,63000,63000,63000,63000,0
|
|
20230809,173500,1825377400,63000,63000,63000,63000,0
|
|
20230809,173400,1825377400,63000,63000,63000,63000,0
|
|
20230809,173300,1825377400,63000,63000,63000,63000,0
|
|
20230809,173200,1825377400,63000,63000,63000,63000,0
|
|
20230809,173100,1825377400,63000,63000,63000,63000,0
|
|
20230809,173000,1825377400,63000,63000,63000,63000,0
|
|
20230809,172900,1825377400,63000,63000,63000,63000,0
|
|
20230809,172800,1825377400,63000,63000,63000,63000,0
|
|
20230809,172700,1825377400,63000,63000,63000,63000,0
|
|
20230809,172600,1825377400,63000,63000,63000,63000,0
|
|
20230809,172500,1825377400,63000,63000,63000,63000,0
|
|
20230809,172400,1825377400,63000,63000,63000,63000,0
|
|
20230809,172300,1825377400,63000,63000,63000,63000,0
|
|
20230809,172200,1825377400,63000,63000,63000,63000,0
|
|
20230809,172100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,172000,1825377400,63000,63000,63000,63000,0
|
|
20230809,171900,1825377400,63000,63000,63000,63000,0
|
|
20230809,171800,1825377400,63000,63000,63000,63000,0
|
|
20230809,171700,1825377400,63000,63000,63000,63000,0
|
|
20230809,171600,1825377400,63000,63000,63000,63000,0
|
|
20230809,171500,1825377400,63000,63000,63000,63000,0
|
|
20230809,171400,1825377400,63000,63000,63000,63000,0
|
|
20230809,171300,1825377400,63000,63000,63000,63000,0
|
|
20230809,171200,1825377400,63000,63000,63000,63000,0
|
|
20230809,171100,1825377400,63000,63000,63000,63000,0
|
|
20230809,171000,1825377400,63000,63000,63000,63000,0
|
|
20230809,170900,1825377400,63000,63000,63000,63000,0
|
|
20230809,170800,1825377400,63000,63000,63000,63000,0
|
|
20230809,170700,1825377400,63000,63000,63000,63000,0
|
|
20230809,170600,1825377400,63000,63000,63000,63000,0
|
|
20230809,170500,1825377400,63000,63000,63000,63000,0
|
|
20230809,170400,1825377400,63000,63000,63000,63000,0
|
|
20230809,170300,1825377400,63000,63000,63000,63000,0
|
|
20230809,170200,1825377400,63000,63000,63000,63000,0
|
|
20230809,170100,1825377400,63000,63000,63000,63000,0
|
|
20230809,170000,1825377400,63000,63000,63000,63000,0
|
|
20230809,165900,1825377400,63000,63000,63000,63000,0
|
|
20230809,165800,1825377400,63000,63000,63000,63000,0
|
|
20230809,165700,1825377400,63000,63000,63000,63000,0
|
|
20230809,165600,1825377400,63000,63000,63000,63000,0
|
|
20230809,165500,1825377400,63000,63000,63000,63000,0
|
|
20230809,165400,1825377400,63000,63000,63000,63000,0
|
|
20230809,165300,1825377400,63000,63000,63000,63000,0
|
|
20230809,165200,1825377400,63000,63000,63000,63000,0
|
|
20230809,165100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,165000,1825377400,63000,63000,63000,63000,0
|
|
20230809,164900,1825377400,63000,63000,63000,63000,0
|
|
20230809,164800,1825377400,63000,63000,63000,63000,0
|
|
20230809,164700,1825377400,63000,63000,63000,63000,0
|
|
20230809,164600,1825377400,63000,63000,63000,63000,0
|
|
20230809,164500,1825377400,63000,63000,63000,63000,0
|
|
20230809,164400,1825377400,63000,63000,63000,63000,0
|
|
20230809,164300,1825377400,63000,63000,63000,63000,0
|
|
20230809,164200,1825377400,63000,63000,63000,63000,0
|
|
20230809,164100,1825377400,63000,63000,63000,63000,0
|
|
20230809,164000,1825377400,63000,63000,63000,63000,0
|
|
20230809,163900,1825377400,63000,63000,63000,63000,0
|
|
20230809,163800,1825377400,63000,63000,63000,63000,0
|
|
20230809,163700,1825377400,63000,63000,63000,63000,0
|
|
20230809,163600,1825377400,63000,63000,63000,63000,0
|
|
20230809,163500,1825377400,63000,63000,63000,63000,0
|
|
20230809,163400,1825377400,63000,63000,63000,63000,0
|
|
20230809,163300,1825377400,63000,63000,63000,63000,0
|
|
20230809,163200,1825377400,63000,63000,63000,63000,0
|
|
20230809,163100,1825377400,63000,63000,63000,63000,0
|
|
20230809,163000,1825377400,63000,63000,63000,63000,0
|
|
20230809,162900,1825377400,63000,63000,63000,63000,0
|
|
20230809,162800,1825377400,63000,63000,63000,63000,0
|
|
20230809,162700,1825377400,63000,63000,63000,63000,0
|
|
20230809,162600,1825377400,63000,63000,63000,63000,0
|
|
20230809,162500,1825377400,63000,63000,63000,63000,0
|
|
20230809,162400,1825377400,63000,63000,63000,63000,0
|
|
20230809,162300,1825377400,63000,63000,63000,63000,0
|
|
20230809,162200,1825377400,63000,63000,63000,63000,0
|
|
20230809,162100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,162000,1825377400,63000,63000,63000,63000,0
|
|
20230809,161900,1825377400,63000,63000,63000,63000,0
|
|
20230809,161800,1825377400,63000,63000,63000,63000,0
|
|
20230809,161700,1825377400,63000,63000,63000,63000,0
|
|
20230809,161600,1825377400,63000,63000,63000,63000,0
|
|
20230809,161500,1825377400,63000,63000,63000,63000,0
|
|
20230809,161400,1825377400,63000,63000,63000,63000,0
|
|
20230809,161300,1825377400,63000,63000,63000,63000,0
|
|
20230809,161200,1825377400,63000,63000,63000,63000,0
|
|
20230809,161100,1825377400,63000,63000,63000,63000,0
|
|
20230809,161000,1825377400,63000,63000,63000,63000,0
|
|
20230809,160900,1825377400,63000,63000,63000,63000,0
|
|
20230809,160800,1825377400,63000,63000,63000,63000,0
|
|
20230809,160700,1825377400,63000,63000,63000,63000,0
|
|
20230809,160600,1825377400,63000,63000,63000,63000,0
|
|
20230809,160500,1825377400,63000,63000,63000,63000,0
|
|
20230809,160400,1825377400,63000,63000,63000,63000,0
|
|
20230809,160300,1825377400,63000,63000,63000,63000,0
|
|
20230809,160200,1825377400,63000,63000,63000,63000,0
|
|
20230809,160100,1825377400,63000,63000,63000,63000,0
|
|
20230809,160000,1825377400,63000,63000,63000,63000,0
|
|
20230809,155900,1825377400,63000,63000,63000,63000,0
|
|
20230809,155800,1825377400,63000,63000,63000,63000,0
|
|
20230809,155700,1825377400,63000,63000,63000,63000,0
|
|
20230809,155600,1825377400,63000,63000,63000,63000,0
|
|
20230809,155500,1825377400,63000,63000,63000,63000,0
|
|
20230809,155400,1825377400,63000,63000,63000,63000,0
|
|
20230809,155300,1825377400,63000,63000,63000,63000,0
|
|
20230809,155200,1825377400,63000,63000,63000,63000,0
|
|
20230809,155100,1825377400,63000,63000,63000,63000,2461
|
|
20230809,155000,1825377400,63000,63000,63000,63000,0
|
|
20230809,154900,1825377400,63000,63000,63000,63000,0
|
|
20230809,154800,1825377400,63000,63000,63000,63000,0
|
|
20230809,154700,1825377400,63000,63000,63000,63000,0
|
|
20230809,154600,1825377400,63000,63000,63000,63000,0
|
|
20230809,154500,1825377400,63000,63000,63000,63000,0
|
|
20230809,154400,1825377400,63000,63000,63000,63000,0
|
|
20230809,154300,1825377400,63000,63000,63000,63000,0
|
|
20230809,154200,1825377400,63000,63000,63000,63000,0
|
|
20230809,154100,1825377400,63000,63000,63000,63000,0
|
|
20230809,154000,1825377400,63000,63000,63000,63000,0
|
|
20230809,153900,1825377400,63000,63000,63000,63000,0
|
|
20230809,153800,1825377400,63000,63000,63000,63000,0
|
|
20230809,153700,1825377400,63000,63000,63000,63000,0
|
|
20230809,153600,1825377400,63000,63000,63000,63000,0
|
|
20230809,153500,1825377400,63000,63000,63000,63000,0
|
|
20230809,153400,1825377400,63000,63000,63000,63000,0
|
|
20230809,153300,1825377400,63000,63000,63000,63000,0
|
|
20230809,153200,1825377400,63000,63000,63000,63000,0
|
|
20230809,153100,1825377400,63000,63000,63000,63000,0
|
|
20230809,153000,1825377400,63000,63000,63000,63000,2461
|
|
20230809,152900,1670334400,63100,63100,63100,63100,0
|
|
20230809,152800,1670334400,63100,63100,63100,63100,0
|
|
20230809,152700,1670334400,63100,63100,63100,63100,0
|
|
20230809,152600,1670334400,63100,63100,63100,63100,0
|
|
20230809,152500,1670334400,63100,63100,63100,63100,0
|
|
20230809,152400,1670334400,63100,63100,63100,63100,0
|
|
20230809,152300,1670334400,63100,63100,63100,63100,0
|
|
20230809,152200,1670334400,63100,63100,63100,63100,0
|
|
20230809,152100,1670334400,63100,63100,63100,63100,0
|
|
20230809,152000,1670334400,63100,63100,63100,63100,0
|
|
20230809,151900,1670334400,63100,63200,63300,63100,150
|
|
20230809,151800,1660858800,63300,63300,63300,63200,104
|
|
20230809,151700,1654285600,63300,63200,63300,63200,175
|
|
20230809,151600,1643217300,63200,63200,63200,63200,339
|
|
20230809,151500,1621792500,63200,63300,63300,63200,91
|
|
20230809,151400,1616039800,63200,63200,63200,63200,27
|
|
20230809,151300,1614333400,63200,63200,63300,63200,53
|
|
20230809,151200,1610983500,63300,63300,63300,63200,161
|
|
20230809,151100,1600793500,63300,63300,63300,63300,0
|
|
20230809,151000,1600793500,63300,63200,63300,63200,201
|
|
20230809,150900,1588073300,63300,63400,63400,63300,232
|
|
20230809,150800,1573387600,63400,63400,63400,63300,60
|
|
20230809,150700,1569586300,63300,63400,63400,63300,36
|
|
20230809,150600,1567306800,63300,63300,63300,63300,68
|
|
20230809,150500,1563002400,63300,63300,63300,63300,27
|
|
20230809,150400,1561293300,63400,63300,63400,63300,26
|
|
20230809,150300,1559647400,63400,63200,63400,63200,63
|
|
20230809,150200,1555661900,63400,63300,63400,63200,614
|
|
20230809,150100,1516813600,63400,63300,63400,63300,27
|
|
20230809,150000,1515104400,63300,63400,63400,63300,16
|
|
20230809,145900,1514091500,63300,63300,63300,63300,89
|
|
20230809,145800,1508457800,63300,63400,63400,63200,80
|
|
20230809,145700,1503395200,63400,63200,63400,63200,16
|
|
20230809,145600,1502383400,63200,63300,63300,63200,128
|
|
20230809,145500,1494282300,63300,63400,63400,63300,15
|
|
20230809,145400,1493332700,63300,63300,63300,63300,656
|
|
20230809,145300,1451807900,63400,63400,63400,63400,1
|
|
20230809,145200,1451744500,63400,63300,63400,63300,52
|
|
20230809,145100,1448452800,63300,63300,63300,63300,26
|
|
20230809,145000,1446807000,63300,63400,63400,63300,79
|
|
20230809,144900,1441805500,63400,63400,63400,63300,35
|
|
20230809,144800,1439589200,63400,63400,63400,63400,1
|
|
20230809,144700,1439525800,63300,63300,63300,63300,13
|
|
20230809,144600,1438702900,63300,63300,63400,63300,60
|
|
20230809,144500,1434903500,63400,63400,63400,63300,120
|
|
20230809,144400,1427304200,63300,63400,63400,63300,107
|
|
20230809,144300,1420525400,63300,63300,63300,63300,32
|
|
20230809,144200,1418499800,63300,63400,63400,63300,211
|
|
20230809,144100,1405128700,63400,63400,63400,63400,15
|
|
20230809,144000,1404177700,63400,63400,63400,63400,97
|
|
20230809,143900,1398027900,63400,63400,63400,63400,50
|
|
20230809,143800,1394857900,63500,63500,63500,63500,0
|
|
20230809,143700,1394857900,63500,63500,63500,63500,0
|
|
20230809,143600,1394857900,63500,63500,63500,63500,0
|
|
20230809,143500,1394857900,63500,63500,63500,63500,0
|
|
20230809,143400,1394857900,63500,63500,63500,63400,25
|
|
20230809,143300,1393272700,63400,63500,63500,63400,44
|
|
20230809,143200,1390480000,63500,63400,63500,63400,3
|
|
20230809,143100,1390289700,63500,63500,63500,63500,2
|
|
20230809,143000,1390162700,63500,63400,63500,63400,34
|
|
20230809,142900,1388003900,63500,63500,63500,63400,22
|
|
20230809,142800,1386608800,63400,63400,63500,63400,13
|
|
20230809,142700,1385784500,63500,63500,63500,63500,0
|
|
20230809,142600,1385784500,63500,63500,63500,63500,6
|
|
20230809,142500,1385403500,63400,63400,63400,63400,0
|
|
20230809,142400,1385403500,63400,63400,63400,63400,0
|
|
20230809,142300,1385403500,63400,63400,63400,63400,1
|
|
20230809,142200,1385340100,63400,63400,63400,63400,0
|
|
20230809,142100,1385340100,63400,63400,63400,63400,106
|
|
20230809,142000,1378619700,63500,63500,63500,63500,0
|
|
20230809,141900,1378619700,63500,63500,63500,63500,0
|
|
20230809,141800,1378619700,63500,63500,63500,63500,0
|
|
20230809,141700,1378619700,63500,63500,63500,63500,0
|
|
20230809,141600,1378619700,63500,63500,63500,63500,0
|
|
20230809,141500,1378619700,63500,63500,63500,63500,6
|
|
20230809,141400,1378238700,63300,63400,63400,63300,62
|
|
20230809,141300,1374309100,63300,63500,63500,63300,184
|
|
20230809,141200,1362649500,63500,63500,63500,63500,0
|
|
20230809,141100,1362649500,63500,63500,63500,63500,0
|
|
20230809,141000,1362649500,63500,63500,63500,63500,0
|
|
20230809,140900,1362649500,63500,63500,63500,63500,10
|
|
20230809,140800,1362014500,63400,63400,63400,63400,0
|
|
20230809,140700,1362014500,63400,63400,63400,63400,398
|
|
20230809,140600,1336781300,63400,63300,63400,63300,21
|
|
20230809,140500,1335451900,63300,63300,63300,63300,0
|
|
20230809,140400,1335451900,63300,63300,63300,63300,2
|
|
20230809,140300,1335325300,63300,63300,63300,63300,0
|
|
20230809,140200,1335325300,63300,63300,63400,63300,136
|
|
20230809,140100,1326716400,63400,63400,63400,63400,0
|
|
20230809,140000,1326716400,63400,63400,63400,63400,1
|
|
20230809,135900,1326653000,63400,63400,63400,63400,0
|
|
20230809,135800,1326653000,63400,63400,63400,63400,0
|
|
20230809,135700,1326653000,63400,63400,63400,63400,1
|
|
20230809,135600,1326589600,63300,63300,63300,63300,0
|
|
20230809,135500,1326589600,63300,63300,63300,63300,16
|
|
20230809,135400,1325576800,63300,63300,63300,63300,44
|
|
20230809,135300,1322791600,63300,63400,63400,63300,15
|
|
20230809,135200,1321842000,63300,63300,63300,63300,14
|
|
20230809,135100,1320955800,63300,63300,63300,63300,13
|
|
20230809,135000,1320132900,63300,63300,63300,63300,2
|
|
20230809,134900,1320006300,63300,63300,63300,63300,70
|
|
20230809,134800,1315575300,63300,63300,63300,63300,52
|
|
20230809,134700,1312283700,63400,63400,63400,63300,397
|
|
20230809,134600,1287119800,63400,63400,63400,63400,3
|
|
20230809,134500,1286929600,63400,63400,63500,63400,5
|
|
20230809,134400,1286612500,63400,63400,63400,63400,5
|
|
20230809,134300,1286295500,63400,63400,63400,63400,0
|
|
20230809,134200,1286295500,63400,63400,63400,63400,246
|
|
20230809,134100,1270699100,63500,63500,63500,63500,10
|
|
20230809,134000,1270064100,63400,63400,63400,63400,0
|
|
20230809,133900,1270064100,63400,63400,63400,63400,0
|
|
20230809,133800,1270064100,63400,63400,63400,63400,2
|
|
20230809,133700,1269937300,63400,63400,63500,63400,12
|
|
20230809,133600,1269175500,63500,63500,63500,63500,2
|
|
20230809,133500,1269048500,63400,63400,63400,63400,78
|
|
20230809,133400,1264103300,63400,63500,63500,63400,144
|
|
20230809,133300,1254973600,63400,63400,63400,63400,37
|
|
20230809,133200,1252627800,63400,63400,63400,63400,0
|
|
20230809,133100,1252627800,63400,63400,63400,63400,22
|
|
20230809,133000,1251233000,63400,63400,63400,63400,0
|
|
20230809,132900,1251233000,63400,63400,63400,63400,0
|
|
20230809,132800,1251233000,63400,63400,63400,63400,52
|
|
20230809,132700,1247936200,63400,63300,63400,63300,16
|
|
20230809,132600,1246922400,63300,63300,63300,63300,0
|
|
20230809,132500,1246922400,63300,63300,63300,63300,0
|
|
20230809,132400,1246922400,63300,63500,63500,63300,111
|
|
20230809,132300,1239893900,63500,63500,63500,63500,0
|
|
20230809,132200,1239893900,63500,63500,63500,63500,0
|
|
20230809,132100,1239893900,63500,63500,63500,63500,1
|
|
20230809,132000,1239830400,63300,63300,63300,63300,2
|
|
20230809,131900,1239703800,63500,63300,63500,63300,23
|
|
20230809,131800,1238246100,63400,63400,63400,63400,1
|
|
20230809,131700,1238182700,63400,63400,63400,63400,0
|
|
20230809,131600,1238182700,63400,63400,63400,63400,1
|
|
20230809,131500,1238119300,63400,63400,63400,63400,13
|
|
20230809,131400,1237295100,63400,63400,63400,63400,7
|
|
20230809,131300,1236851300,63400,63400,63400,63400,0
|
|
20230809,131200,1236851300,63400,63400,63400,63400,109
|
|
20230809,131100,1229940700,63400,63400,63400,63400,40
|
|
20230809,131000,1227404700,63500,63500,63500,63500,12
|
|
20230809,130900,1226642700,63500,63500,63500,63500,0
|
|
20230809,130800,1226642700,63500,63500,63500,63500,17
|
|
20230809,130700,1225563200,63500,63500,63500,63500,77
|
|
20230809,130600,1220673700,63500,63500,63500,63500,1
|
|
20230809,130500,1220610200,63600,63400,63600,63400,17
|
|
20230809,130400,1219532200,63600,63500,63600,63500,88
|
|
20230809,130300,1213943900,63600,63500,63600,63500,79
|
|
20230809,130200,1208926900,63600,63500,63600,63500,1111
|
|
20230809,130100,1138371900,63500,63500,63500,63500,411
|
|
20230809,130000,1112273400,63500,63500,63500,63400,505
|
|
20230809,125900,1080255900,63500,63500,63500,63500,0
|
|
20230809,125800,1080255900,63500,63400,63500,63400,2
|
|
20230809,125700,1080129000,63500,63400,63500,63400,2
|
|
20230809,125600,1080002100,63500,63500,63500,63500,0
|
|
20230809,125500,1080002100,63500,63500,63500,63500,0
|
|
20230809,125400,1080002100,63500,63500,63500,63500,0
|
|
20230809,125300,1080002100,63500,63500,63500,63500,1
|
|
20230809,125200,1079938600,63500,63300,63500,63300,1424
|
|
20230809,125100,989677600,63300,63300,63300,63300,58
|
|
20230809,125000,986006200,63300,63300,63300,63300,20
|
|
20230809,124900,984740200,63300,63300,63300,63300,6
|
|
20230809,124800,984360400,63300,63300,63300,63300,0
|
|
20230809,124700,984360400,63300,63300,63300,63300,0
|
|
20230809,124600,984360400,63300,63300,63300,63300,109
|
|
20230809,124500,977460700,63300,63300,63300,63300,54
|
|
20230809,124400,974042500,63300,63300,63300,63300,163
|
|
20230809,124300,963724600,63300,63300,63300,63300,1
|
|
20230809,124200,963661300,63200,63200,63200,63200,6
|
|
20230809,124100,963282100,63300,63300,63300,63300,1
|
|
20230809,124000,963218800,63200,63200,63200,63200,0
|
|
20230809,123900,963218800,63200,63200,63200,63200,0
|
|
20230809,123800,963218800,63200,63300,63300,63200,96
|
|
20230809,123700,957146500,63300,63300,63300,63300,21
|
|
20230809,123600,955817200,63300,63300,63300,63300,0
|
|
20230809,123500,955817200,63300,63300,63300,63300,116
|
|
20230809,123400,948474400,63300,63300,63300,63300,1
|
|
20230809,123300,948411100,63300,63300,63300,63300,0
|
|
20230809,123200,948411100,63300,63300,63300,63300,296
|
|
20230809,123100,929674300,63300,63300,63300,63300,30
|
|
20230809,123000,927775300,63400,63400,63400,63300,102
|
|
20230809,122900,921318500,63300,63300,63300,63300,6
|
|
20230809,122800,920938700,63300,63300,63400,63300,48
|
|
20230809,122700,917900000,63300,63400,63400,63300,8
|
|
20230809,122600,917393400,63400,63400,63400,63400,102
|
|
20230809,122500,910926600,63400,63300,63400,63300,6
|
|
20230809,122400,910546700,63300,63300,63300,63300,0
|
|
20230809,122300,910546700,63300,63300,63300,63300,7
|
|
20230809,122200,910103600,63400,63300,63400,63300,71
|
|
20230809,122100,905609200,63400,63400,63400,63400,0
|
|
20230809,122000,905609200,63400,63200,63400,63200,245
|
|
20230809,121900,890101600,63200,63200,63200,63200,0
|
|
20230809,121800,890101600,63200,63200,63200,63200,0
|
|
20230809,121700,890101600,63200,63200,63200,63200,14
|
|
20230809,121600,889216800,63300,63200,63300,63200,20
|
|
20230809,121500,887951100,63200,63200,63200,63200,0
|
|
20230809,121400,887951100,63200,63200,63200,63200,0
|
|
20230809,121300,887951100,63200,63200,63200,63200,298
|
|
20230809,121200,869117500,63300,63300,63300,63300,41
|
|
20230809,121100,866522200,63300,63300,63300,63300,0
|
|
20230809,121000,866522200,63300,63300,63300,63300,82
|
|
20230809,120900,861331600,63300,63300,63300,63300,1
|
|
20230809,120800,861268300,63300,63300,63300,63300,0
|
|
20230809,120700,861268300,63300,63300,63300,63300,485
|
|
20230809,120600,830567800,63300,63300,63300,63300,1
|
|
20230809,120500,830504500,63200,63200,63200,63200,10
|
|
20230809,120400,829872500,63200,63200,63300,63200,63
|
|
20230809,120300,825889700,63200,63200,63200,63200,65
|
|
20230809,120200,821781700,63200,63200,63200,63200,0
|
|
20230809,120100,821781700,63200,63200,63200,63200,31
|
|
20230809,120000,819822500,63300,63300,63300,63300,4
|
|
20230809,115900,819569300,63000,63200,63200,63000,151
|
|
20230809,115800,810039500,63300,63300,63300,63300,1
|
|
20230809,115700,809976200,63300,63200,63300,63200,2
|
|
20230809,115600,809849700,63200,63200,63200,63200,49
|
|
20230809,115500,806752900,63200,63100,63200,63100,12
|
|
20230809,115400,805995600,63300,63300,63300,63300,0
|
|
20230809,115300,805995600,63300,63200,63300,63200,60
|
|
20230809,115200,802202200,63200,63100,63200,63100,4
|
|
20230809,115100,801949600,63100,63100,63100,63100,1
|
|
20230809,115000,801886500,63100,63100,63100,63100,0
|
|
20230809,114900,801886500,63100,63200,63200,63100,4
|
|
20230809,114800,801634000,63200,63200,63200,63200,1
|
|
20230809,114700,801570800,63100,63100,63100,63100,12
|
|
20230809,114600,800813600,63200,63200,63200,63200,6
|
|
20230809,114500,800434400,63200,63100,63200,63100,2
|
|
20230809,114400,800308100,63200,63200,63200,63200,164
|
|
20230809,114300,789943300,63300,63300,63300,63300,0
|
|
20230809,114200,789943300,63300,63300,63300,63300,0
|
|
20230809,114100,789943300,63300,63300,63300,63300,10
|
|
20230809,114000,789310300,63300,63200,63300,63200,178
|
|
20230809,113900,778060600,63200,63200,63200,63200,50
|
|
20230809,113800,774900600,63100,63200,63200,63100,2
|
|
20230809,113700,774774300,63100,63100,63100,63100,0
|
|
20230809,113600,774774300,63100,63100,63100,63100,0
|
|
20230809,113500,774774300,63100,63100,63100,63100,0
|
|
20230809,113400,774774300,63100,63100,63100,63100,26
|
|
20230809,113300,773133700,63100,63100,63100,63100,13
|
|
20230809,113200,772313400,63100,63100,63100,63100,0
|
|
20230809,113100,772313400,63100,63000,63100,63000,3
|
|
20230809,113000,772124300,63000,63000,63000,63000,1
|
|
20230809,112900,772061300,63000,63000,63000,63000,0
|
|
20230809,112800,772061300,63000,63000,63000,63000,2
|
|
20230809,112700,771935300,63100,63100,63100,63100,4
|
|
20230809,112600,771682900,63000,63000,63000,63000,1
|
|
20230809,112500,771619900,63100,63100,63100,63100,97
|
|
20230809,112400,765499200,63200,63200,63200,63200,0
|
|
20230809,112300,765499200,63200,63200,63200,63200,1
|
|
20230809,112200,765436000,63100,63100,63100,63100,37
|
|
20230809,112100,763101300,63100,63100,63100,63100,0
|
|
20230809,112000,763101300,63100,63100,63100,63100,0
|
|
20230809,111900,763101300,63100,63100,63100,63100,10
|
|
20230809,111800,762470300,63100,63100,63100,63100,61
|
|
20230809,111700,758621200,63000,63000,63000,63000,0
|
|
20230809,111600,758621200,63000,63000,63000,63000,12
|
|
20230809,111500,757865200,63100,63100,63100,63100,6
|
|
20230809,111400,757486600,63100,63100,63100,63000,6
|
|
20230809,111300,757108400,63000,63000,63100,63000,531
|
|
20230809,111200,723629400,63000,63000,63000,63000,10
|
|
20230809,111100,722999400,63000,63000,63000,63000,5
|
|
20230809,111000,722684400,63000,63000,63000,63000,1
|
|
20230809,110900,722621400,63100,63000,63100,63000,2
|
|
20230809,110800,722495300,63000,63000,63000,63000,0
|
|
20230809,110700,722495300,63000,63000,63000,63000,243
|
|
20230809,110600,707186300,63100,63100,63100,63100,0
|
|
20230809,110500,707186300,63100,63100,63100,63100,10
|
|
20230809,110400,706555300,63100,63100,63100,63100,1
|
|
20230809,110300,706492200,63100,63100,63100,63100,0
|
|
20230809,110200,706492200,63100,63100,63100,63100,0
|
|
20230809,110100,706492200,63100,63100,63100,63100,3
|
|
20230809,110000,706302900,63100,63100,63100,63100,1
|
|
20230809,105900,706239800,63000,63000,63000,63000,25
|
|
20230809,105800,704664800,63000,63000,63000,63000,0
|
|
20230809,105700,704664800,63000,63000,63000,63000,443
|
|
20230809,105600,676755800,63000,63000,63000,63000,2
|
|
20230809,105500,676629800,63000,63000,63000,63000,20
|
|
20230809,105400,675369800,63100,63100,63100,63100,0
|
|
20230809,105300,675369800,63100,63100,63100,63100,396
|
|
20230809,105200,650382200,63100,63100,63100,63100,2
|
|
20230809,105100,650256000,63200,63200,63200,63200,1
|
|
20230809,105000,650192800,63200,63200,63200,63200,0
|
|
20230809,104900,650192800,63200,63100,63200,63100,21
|
|
20230809,104800,648866600,63100,63100,63200,63100,54
|
|
20230809,104700,645454300,63100,63100,63100,63100,0
|
|
20230809,104600,645454300,63100,63100,63100,63100,0
|
|
20230809,104500,645454300,63100,63200,63200,63100,122
|
|
20230809,104400,637756000,63200,63200,63200,63200,0
|
|
20230809,104300,637756000,63200,63100,63200,63100,15
|
|
20230809,104200,636809400,63100,63100,63100,63100,5
|
|
20230809,104100,636493900,63100,63100,63100,63100,41
|
|
20230809,104000,633906800,63100,63100,63100,63100,1
|
|
20230809,103900,633843700,63100,63100,63100,63100,0
|
|
20230809,103800,633843700,63100,63100,63100,63100,17
|
|
20230809,103700,632771000,63100,63100,63100,63100,2
|
|
20230809,103600,632644800,63100,63100,63200,63100,35
|
|
20230809,103500,630436000,63200,63200,63200,63200,2
|
|
20230809,103400,630309600,63200,63100,63200,63100,36
|
|
20230809,103300,628037900,63200,63100,63200,63100,10
|
|
20230809,103200,627406700,63100,63100,63100,63100,113
|
|
20230809,103100,620276400,63100,63100,63100,63100,57
|
|
20230809,103000,616679700,63200,63100,63200,63100,6
|
|
20230809,102900,616300600,63200,63200,63200,63100,8
|
|
20230809,102800,615795500,63100,63200,63200,63100,14
|
|
20230809,102700,614911100,63200,63200,63200,63200,1
|
|
20230809,102600,614847900,63200,63200,63200,63200,0
|
|
20230809,102500,614847900,63200,63200,63200,63200,3
|
|
20230809,102400,614658300,63200,63200,63200,63200,0
|
|
20230809,102300,614658300,63200,63100,63200,63100,6
|
|
20230809,102200,614279200,63100,63100,63100,63100,251
|
|
20230809,102100,598441100,63100,63000,63100,63000,6
|
|
20230809,102000,598062600,63100,63100,63100,63100,11
|
|
20230809,101900,597368500,63100,63100,63100,63100,0
|
|
20230809,101800,597368500,63100,63100,63100,63100,1
|
|
20230809,101700,597305400,63000,63000,63000,63000,0
|
|
20230809,101600,597305400,63000,63000,63000,63000,2
|
|
20230809,101500,597179400,62900,63000,63000,62900,119
|
|
20230809,101400,589689700,63100,63100,63100,63100,0
|
|
20230809,101300,589689700,63100,63000,63100,63000,154
|
|
20230809,101200,579986200,63000,62900,63000,62900,88
|
|
20230809,101100,574443500,63000,63000,63000,63000,1
|
|
20230809,101000,574380500,63000,62900,63000,62900,12
|
|
20230809,100900,573625600,62900,62900,62900,62900,18
|
|
20230809,100800,572493400,62900,62900,62900,62900,168
|
|
20230809,100700,561926200,63000,63000,63000,63000,0
|
|
20230809,100600,561926200,63000,63000,63000,63000,0
|
|
20230809,100500,561926200,63000,63000,63000,63000,10
|
|
20230809,100400,561296200,62900,62900,63000,62900,16
|
|
20230809,100300,560288600,62900,62900,62900,62900,121
|
|
20230809,100200,552677700,62900,62900,62900,62900,177
|
|
20230809,100100,541544400,63000,62900,63000,62900,5
|
|
20230809,100000,541229800,62900,62900,63000,62900,25
|
|
20230809,095900,539657000,62900,62900,62900,62900,8
|
|
20230809,095800,539153800,62900,62900,62900,62900,104
|
|
20230809,095700,532612200,63000,63000,63000,63000,0
|
|
20230809,095600,532612200,63000,63000,63000,63000,16
|
|
20230809,095500,531604200,63000,63000,63100,63000,143
|
|
20230809,095400,522595100,63000,63000,63000,63000,0
|
|
20230809,095300,522595100,63000,63000,63000,63000,0
|
|
20230809,095200,522595100,63000,63000,63000,63000,20
|
|
20230809,095100,521335100,63000,63000,63000,63000,31
|
|
20230809,095000,519382100,63000,63000,63000,63000,2
|
|
20230809,094900,519256100,63000,63000,63000,63000,0
|
|
20230809,094800,519256100,63000,63000,63000,63000,7
|
|
20230809,094700,518815100,63000,63000,63000,63000,3
|
|
20230809,094600,518626100,63000,62900,63000,62900,32
|
|
20230809,094500,516610200,62900,62900,62900,62900,41
|
|
20230809,094400,514031300,62800,62800,62800,62800,200
|
|
20230809,094300,501471300,62800,62800,62800,62800,2
|
|
20230809,094200,501345700,62800,62900,62900,62800,247
|
|
20230809,094100,485831600,62900,62900,62900,62900,21
|
|
20230809,094000,484510700,62900,62900,62900,62900,20
|
|
20230809,093900,483252700,62900,62900,62900,62900,109
|
|
20230809,093800,476396600,62900,62900,62900,62900,10
|
|
20230809,093700,475767600,62900,62900,62900,62900,8
|
|
20230809,093600,475264400,62900,62900,62900,62900,2
|
|
20230809,093500,475138600,62800,62900,62900,62800,75
|
|
20230809,093400,470422100,62800,62800,62800,62800,6
|
|
20230809,093300,470045300,62900,62900,62900,62900,38
|
|
20230809,093200,467655100,62900,62900,62900,62900,1
|
|
20230809,093100,467592200,62800,62900,62900,62800,25
|
|
20230809,093000,466021200,62800,62800,62800,62800,57
|
|
20230809,092900,462441600,62800,62900,62900,62800,102
|
|
20230809,092800,456035300,62900,62900,62900,62900,12
|
|
20230809,092700,455280500,62800,62800,62800,62800,85
|
|
20230809,092600,449942500,63000,62900,63000,62800,1411
|
|
20230809,092500,361236200,62900,62900,62900,62900,82
|
|
20230809,092400,356078400,62900,62900,62900,62900,0
|
|
20230809,092300,356078400,62900,62900,62900,62900,0
|
|
20230809,092200,356078400,62900,63000,63000,62900,213
|
|
20230809,092100,342659600,63100,63100,63100,63100,0
|
|
20230809,092000,342659600,63100,63100,63100,63000,307
|
|
20230809,091900,323316900,63000,63000,63000,62900,501
|
|
20230809,091800,291768600,63000,63000,63000,63000,245
|
|
20230809,091700,276333600,63000,63000,63000,63000,42
|
|
20230809,091600,273687600,63000,63000,63000,62900,127
|
|
20230809,091500,265687000,63000,63000,63000,63000,21
|
|
20230809,091400,264364000,63000,63300,63300,63000,182
|
|
20230809,091300,252894100,63300,63000,63300,63000,31
|
|
20230809,091200,250940800,63000,63300,63300,63000,159
|
|
20230809,091100,240900200,63500,62800,63500,62700,1436
|
|
20230809,091000,150038500,62700,62800,62800,62700,111
|
|
20230809,090900,143067900,62700,62700,62700,62700,39
|
|
20230809,090800,140622600,62700,62700,62700,62700,307
|
|
20230809,090700,121373700,62700,62700,62700,62700,72
|
|
20230809,090600,116859300,62700,62700,62800,62600,88
|
|
20230809,090500,111342500,62700,62700,62700,62700,88
|
|
20230809,090400,105824900,62700,62700,62700,62600,181
|
|
20230809,090300,94476900,62700,62800,62800,62600,130
|
|
20230809,090200,86326300,62500,62500,62800,62400,395
|
|
20230809,090100,61660300,62500,62500,62700,62500,39
|
|
20230809,090000,59220300,62700,62400,62700,62400,949
|