594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,185000,38264605900,93500,93500,93500,93500,0
|
|
20230802,184900,38264605900,93500,93500,93500,93500,0
|
|
20230802,184800,38264605900,93500,93500,93500,93500,0
|
|
20230802,184700,38264605900,93500,93500,93500,93500,0
|
|
20230802,184600,38264605900,93500,93500,93500,93500,0
|
|
20230802,184500,38264605900,93500,93500,93500,93500,0
|
|
20230802,184400,38264605900,93500,93500,93500,93500,0
|
|
20230802,184300,38264605900,93500,93500,93500,93500,0
|
|
20230802,184200,38264605900,93500,93500,93500,93500,0
|
|
20230802,184100,38264605900,93500,93500,93500,93500,0
|
|
20230802,184000,38264605900,93500,93500,93500,93500,0
|
|
20230802,183900,38264605900,93500,93500,93500,93500,0
|
|
20230802,183800,38264605900,93500,93500,93500,93500,0
|
|
20230802,183700,38264605900,93500,93500,93500,93500,0
|
|
20230802,183600,38264605900,93500,93500,93500,93500,0
|
|
20230802,183500,38264605900,93500,93500,93500,93500,0
|
|
20230802,183400,38264605900,93500,93500,93500,93500,0
|
|
20230802,183300,38264605900,93500,93500,93500,93500,0
|
|
20230802,183200,38264605900,93500,93500,93500,93500,0
|
|
20230802,183100,38264605900,93500,93500,93500,93500,0
|
|
20230802,183000,38264605900,93500,93500,93500,93500,0
|
|
20230802,182900,38264605900,93500,93500,93500,93500,0
|
|
20230802,182800,38264605900,93500,93500,93500,93500,0
|
|
20230802,182700,38264605900,93500,93500,93500,93500,0
|
|
20230802,182600,38264605900,93500,93500,93500,93500,0
|
|
20230802,182500,38264605900,93500,93500,93500,93500,0
|
|
20230802,182400,38264605900,93500,93500,93500,93500,0
|
|
20230802,182300,38264605900,93500,93500,93500,93500,0
|
|
20230802,182200,38264605900,93500,93500,93500,93500,0
|
|
20230802,182100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,182000,38264605900,93500,93500,93500,93500,0
|
|
20230802,181900,38264605900,93500,93500,93500,93500,0
|
|
20230802,181800,38264605900,93500,93500,93500,93500,0
|
|
20230802,181700,38264605900,93500,93500,93500,93500,0
|
|
20230802,181600,38264605900,93500,93500,93500,93500,0
|
|
20230802,181500,38264605900,93500,93500,93500,93500,0
|
|
20230802,181400,38264605900,93500,93500,93500,93500,0
|
|
20230802,181300,38264605900,93500,93500,93500,93500,0
|
|
20230802,181200,38264605900,93500,93500,93500,93500,0
|
|
20230802,181100,38264605900,93500,93500,93500,93500,0
|
|
20230802,181000,38264605900,93500,93500,93500,93500,0
|
|
20230802,180900,38264605900,93500,93500,93500,93500,0
|
|
20230802,180800,38264605900,93500,93500,93500,93500,0
|
|
20230802,180700,38264605900,93500,93500,93500,93500,0
|
|
20230802,180600,38264605900,93500,93500,93500,93500,0
|
|
20230802,180500,38264605900,93500,93500,93500,93500,0
|
|
20230802,180400,38264605900,93500,93500,93500,93500,0
|
|
20230802,180300,38264605900,93500,93500,93500,93500,0
|
|
20230802,180200,38264605900,93500,93500,93500,93500,0
|
|
20230802,180100,38264605900,93500,93500,93500,93500,0
|
|
20230802,180000,38264605900,93500,93500,93500,93500,0
|
|
20230802,175900,38264605900,93500,93500,93500,93500,0
|
|
20230802,175800,38264605900,93500,93500,93500,93500,0
|
|
20230802,175700,38264605900,93500,93500,93500,93500,0
|
|
20230802,175600,38264605900,93500,93500,93500,93500,0
|
|
20230802,175500,38264605900,93500,93500,93500,93500,0
|
|
20230802,175400,38264605900,93500,93500,93500,93500,0
|
|
20230802,175300,38264605900,93500,93500,93500,93500,0
|
|
20230802,175200,38264605900,93500,93500,93500,93500,0
|
|
20230802,175100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,175000,38264605900,93500,93500,93500,93500,0
|
|
20230802,174900,38264605900,93500,93500,93500,93500,0
|
|
20230802,174800,38264605900,93500,93500,93500,93500,0
|
|
20230802,174700,38264605900,93500,93500,93500,93500,0
|
|
20230802,174600,38264605900,93500,93500,93500,93500,0
|
|
20230802,174500,38264605900,93500,93500,93500,93500,0
|
|
20230802,174400,38264605900,93500,93500,93500,93500,0
|
|
20230802,174300,38264605900,93500,93500,93500,93500,0
|
|
20230802,174200,38264605900,93500,93500,93500,93500,0
|
|
20230802,174100,38264605900,93500,93500,93500,93500,0
|
|
20230802,174000,38264605900,93500,93500,93500,93500,0
|
|
20230802,173900,38264605900,93500,93500,93500,93500,0
|
|
20230802,173800,38264605900,93500,93500,93500,93500,0
|
|
20230802,173700,38264605900,93500,93500,93500,93500,0
|
|
20230802,173600,38264605900,93500,93500,93500,93500,0
|
|
20230802,173500,38264605900,93500,93500,93500,93500,0
|
|
20230802,173400,38264605900,93500,93500,93500,93500,0
|
|
20230802,173300,38264605900,93500,93500,93500,93500,0
|
|
20230802,173200,38264605900,93500,93500,93500,93500,0
|
|
20230802,173100,38264605900,93500,93500,93500,93500,0
|
|
20230802,173000,38264605900,93500,93500,93500,93500,0
|
|
20230802,172900,38264605900,93500,93500,93500,93500,0
|
|
20230802,172800,38264605900,93500,93500,93500,93500,0
|
|
20230802,172700,38264605900,93500,93500,93500,93500,0
|
|
20230802,172600,38264605900,93500,93500,93500,93500,0
|
|
20230802,172500,38264605900,93500,93500,93500,93500,0
|
|
20230802,172400,38264605900,93500,93500,93500,93500,0
|
|
20230802,172300,38264605900,93500,93500,93500,93500,0
|
|
20230802,172200,38264605900,93500,93500,93500,93500,0
|
|
20230802,172100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,172000,38264605900,93500,93500,93500,93500,0
|
|
20230802,171900,38264605900,93500,93500,93500,93500,0
|
|
20230802,171800,38264605900,93500,93500,93500,93500,0
|
|
20230802,171700,38264605900,93500,93500,93500,93500,0
|
|
20230802,171600,38264605900,93500,93500,93500,93500,0
|
|
20230802,171500,38264605900,93500,93500,93500,93500,0
|
|
20230802,171400,38264605900,93500,93500,93500,93500,0
|
|
20230802,171300,38264605900,93500,93500,93500,93500,0
|
|
20230802,171200,38264605900,93500,93500,93500,93500,0
|
|
20230802,171100,38264605900,93500,93500,93500,93500,0
|
|
20230802,171000,38264605900,93500,93500,93500,93500,0
|
|
20230802,170900,38264605900,93500,93500,93500,93500,0
|
|
20230802,170800,38264605900,93500,93500,93500,93500,0
|
|
20230802,170700,38264605900,93500,93500,93500,93500,0
|
|
20230802,170600,38264605900,93500,93500,93500,93500,0
|
|
20230802,170500,38264605900,93500,93500,93500,93500,0
|
|
20230802,170400,38264605900,93500,93500,93500,93500,0
|
|
20230802,170300,38264605900,93500,93500,93500,93500,0
|
|
20230802,170200,38264605900,93500,93500,93500,93500,0
|
|
20230802,170100,38264605900,93500,93500,93500,93500,0
|
|
20230802,170000,38264605900,93500,93500,93500,93500,0
|
|
20230802,165900,38264605900,93500,93500,93500,93500,0
|
|
20230802,165800,38264605900,93500,93500,93500,93500,0
|
|
20230802,165700,38264605900,93500,93500,93500,93500,0
|
|
20230802,165600,38264605900,93500,93500,93500,93500,0
|
|
20230802,165500,38264605900,93500,93500,93500,93500,0
|
|
20230802,165400,38264605900,93500,93500,93500,93500,0
|
|
20230802,165300,38264605900,93500,93500,93500,93500,0
|
|
20230802,165200,38264605900,93500,93500,93500,93500,0
|
|
20230802,165100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,165000,38264605900,93500,93500,93500,93500,0
|
|
20230802,164900,38264605900,93500,93500,93500,93500,0
|
|
20230802,164800,38264605900,93500,93500,93500,93500,0
|
|
20230802,164700,38264605900,93500,93500,93500,93500,0
|
|
20230802,164600,38264605900,93500,93500,93500,93500,0
|
|
20230802,164500,38264605900,93500,93500,93500,93500,0
|
|
20230802,164400,38264605900,93500,93500,93500,93500,0
|
|
20230802,164300,38264605900,93500,93500,93500,93500,0
|
|
20230802,164200,38264605900,93500,93500,93500,93500,0
|
|
20230802,164100,38264605900,93500,93500,93500,93500,0
|
|
20230802,164000,38264605900,93500,93500,93500,93500,0
|
|
20230802,163900,38264605900,93500,93500,93500,93500,0
|
|
20230802,163800,38264605900,93500,93500,93500,93500,0
|
|
20230802,163700,38264605900,93500,93500,93500,93500,0
|
|
20230802,163600,38264605900,93500,93500,93500,93500,0
|
|
20230802,163500,38264605900,93500,93500,93500,93500,0
|
|
20230802,163400,38264605900,93500,93500,93500,93500,0
|
|
20230802,163300,38264605900,93500,93500,93500,93500,0
|
|
20230802,163200,38264605900,93500,93500,93500,93500,0
|
|
20230802,163100,38264605900,93500,93500,93500,93500,0
|
|
20230802,163000,38264605900,93500,93500,93500,93500,0
|
|
20230802,162900,38264605900,93500,93500,93500,93500,0
|
|
20230802,162800,38264605900,93500,93500,93500,93500,0
|
|
20230802,162700,38264605900,93500,93500,93500,93500,0
|
|
20230802,162600,38264605900,93500,93500,93500,93500,0
|
|
20230802,162500,38264605900,93500,93500,93500,93500,0
|
|
20230802,162400,38264605900,93500,93500,93500,93500,0
|
|
20230802,162300,38264605900,93500,93500,93500,93500,0
|
|
20230802,162200,38264605900,93500,93500,93500,93500,0
|
|
20230802,162100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,162000,38264605900,93500,93500,93500,93500,0
|
|
20230802,161900,38264605900,93500,93500,93500,93500,0
|
|
20230802,161800,38264605900,93500,93500,93500,93500,0
|
|
20230802,161700,38264605900,93500,93500,93500,93500,0
|
|
20230802,161600,38264605900,93500,93500,93500,93500,0
|
|
20230802,161500,38264605900,93500,93500,93500,93500,0
|
|
20230802,161400,38264605900,93500,93500,93500,93500,0
|
|
20230802,161300,38264605900,93500,93500,93500,93500,0
|
|
20230802,161200,38264605900,93500,93500,93500,93500,0
|
|
20230802,161100,38264605900,93500,93500,93500,93500,0
|
|
20230802,161000,38264605900,93500,93500,93500,93500,0
|
|
20230802,160900,38264605900,93500,93500,93500,93500,0
|
|
20230802,160800,38264605900,93500,93500,93500,93500,0
|
|
20230802,160700,38264605900,93500,93500,93500,93500,0
|
|
20230802,160600,38264605900,93500,93500,93500,93500,0
|
|
20230802,160500,38264605900,93500,93500,93500,93500,0
|
|
20230802,160400,38264605900,93500,93500,93500,93500,0
|
|
20230802,160300,38264605900,93500,93500,93500,93500,0
|
|
20230802,160200,38264605900,93500,93500,93500,93500,0
|
|
20230802,160100,38264605900,93500,93500,93500,93500,0
|
|
20230802,160000,38264605900,93500,93500,93500,93500,0
|
|
20230802,155900,38264605900,93500,93500,93500,93500,0
|
|
20230802,155800,38264605900,93500,93500,93500,93500,0
|
|
20230802,155700,38264605900,93500,93500,93500,93500,0
|
|
20230802,155600,38264605900,93500,93500,93500,93500,0
|
|
20230802,155500,38264605900,93500,93500,93500,93500,0
|
|
20230802,155400,38264605900,93500,93500,93500,93500,0
|
|
20230802,155300,38264605900,93500,93500,93500,93500,0
|
|
20230802,155200,38264605900,93500,93500,93500,93500,0
|
|
20230802,155100,38264605900,93500,93500,93500,93500,8119
|
|
20230802,155000,38264605900,93500,93500,93500,93500,0
|
|
20230802,154900,38264605900,93500,93500,93500,93500,0
|
|
20230802,154800,38264605900,93500,93500,93500,93500,0
|
|
20230802,154700,38264605900,93500,93500,93500,93500,0
|
|
20230802,154600,38264605900,93500,93500,93500,93500,0
|
|
20230802,154500,38264605900,93500,93500,93500,93500,0
|
|
20230802,154400,38264605900,93500,93500,93500,93500,0
|
|
20230802,154300,38264605900,93500,93500,93500,93500,0
|
|
20230802,154200,38264605900,93500,93500,93500,93500,0
|
|
20230802,154100,38264605900,93500,93500,93500,93500,0
|
|
20230802,154000,38264605900,93500,93500,93500,93500,0
|
|
20230802,153900,38264605900,93500,93500,93500,93500,0
|
|
20230802,153800,38264605900,93500,93500,93500,93500,0
|
|
20230802,153700,38264605900,93500,93500,93500,93500,0
|
|
20230802,153600,38264605900,93500,93500,93500,93500,0
|
|
20230802,153500,38264605900,93500,93500,93500,93500,0
|
|
20230802,153400,38264605900,93500,93500,93500,93500,0
|
|
20230802,153300,38264605900,93500,93500,93500,93500,0
|
|
20230802,153200,38264605900,93500,93500,93500,93500,0
|
|
20230802,153100,38264605900,93500,93500,93500,93500,0
|
|
20230802,153000,38264605900,93500,93500,93500,93500,8119
|
|
20230802,152900,37505479400,93600,93600,93600,93600,0
|
|
20230802,152800,37505479400,93600,93600,93600,93600,0
|
|
20230802,152700,37505479400,93600,93600,93600,93600,0
|
|
20230802,152600,37505479400,93600,93600,93600,93600,0
|
|
20230802,152500,37505479400,93600,93600,93600,93600,0
|
|
20230802,152400,37505479400,93600,93600,93600,93600,0
|
|
20230802,152300,37505479400,93600,93600,93600,93600,0
|
|
20230802,152200,37505479400,93600,93600,93600,93600,0
|
|
20230802,152100,37505479400,93600,93600,93600,93600,0
|
|
20230802,152000,37505479400,93600,93600,93600,93600,0
|
|
20230802,151900,37505479400,93600,93600,93700,93600,890
|
|
20230802,151800,37422123600,93600,93600,93700,93600,495
|
|
20230802,151700,37375780400,93700,93800,93800,93600,815
|
|
20230802,151600,37299451200,93700,93700,93800,93600,965
|
|
20230802,151500,37209030400,93700,93700,93800,93600,743
|
|
20230802,151400,37139414500,93800,93700,93800,93600,846
|
|
20230802,151300,37060165100,93700,93700,93800,93600,275
|
|
20230802,151200,37034409100,93700,93800,93800,93600,726
|
|
20230802,151100,36966389600,93700,93700,93700,93600,268
|
|
20230802,151000,36941286100,93800,93600,93800,93600,517
|
|
20230802,150900,36892841400,93700,93700,93800,93500,352
|
|
20230802,150800,36859869500,93700,93800,93800,93500,1902
|
|
20230802,150700,36681833000,93800,93700,93800,93600,247
|
|
20230802,150600,36658678900,93700,93600,93700,93400,2221
|
|
20230802,150500,36450844300,93500,93600,93600,93500,287
|
|
20230802,150400,36424000100,93500,93500,93600,93500,214
|
|
20230802,150300,36403988700,93600,93500,93600,93500,510
|
|
20230802,150200,36356290700,93500,93600,93600,93500,273
|
|
20230802,150100,36330756300,93600,93600,93700,93500,2750
|
|
20230802,150000,36073368800,93600,93700,93700,93600,217
|
|
20230802,145900,36053049100,93700,93600,93700,93600,374
|
|
20230802,145800,36018022100,93700,93600,93700,93600,370
|
|
20230802,145700,35983356800,93600,93800,93800,93600,672
|
|
20230802,145600,35920388800,93700,93700,93800,93600,314
|
|
20230802,145500,35890963200,93600,93700,93800,93600,1057
|
|
20230802,145400,35791964800,93700,93800,93800,93600,199
|
|
20230802,145300,35773323800,93800,93900,93900,93600,973
|
|
20230802,145200,35682137100,93900,93800,93900,93700,1131
|
|
20230802,145100,35576052700,93800,93700,93800,93700,205
|
|
20230802,145000,35556829000,93800,93800,93800,93700,177
|
|
20230802,144900,35540231600,93700,93600,93800,93600,299
|
|
20230802,144800,35512201600,93800,93600,93800,93500,1167
|
|
20230802,144700,35402966900,93600,93600,93700,93500,674
|
|
20230802,144600,35339882500,93500,93900,93900,93500,1895
|
|
20230802,144500,35162348300,93900,93800,93900,93800,304
|
|
20230802,144400,35133813600,93800,93800,94000,93700,329
|
|
20230802,144300,35102934000,93800,93800,93800,93700,194
|
|
20230802,144200,35084739000,93800,93900,93900,93700,678
|
|
20230802,144100,35021127600,93900,93900,93900,93800,200
|
|
20230802,144000,35002352200,93900,93700,93900,93700,306
|
|
20230802,143900,34973642200,93800,93600,93800,93600,337
|
|
20230802,143800,34942077300,93800,93900,93900,93600,247
|
|
20230802,143700,34918940700,93900,93800,93900,93600,481
|
|
20230802,143600,34873868500,93800,93800,93800,93500,619
|
|
20230802,143500,34815907700,93800,93700,93800,93600,160
|
|
20230802,143400,34800915100,93700,93800,93800,93600,430
|
|
20230802,143300,34760628200,93800,94000,94000,93600,1487
|
|
20230802,143200,34621226700,94000,93800,94000,93800,816
|
|
20230802,143100,34544609000,93800,93700,93800,93700,273
|
|
20230802,143000,34519004700,93800,93700,93800,93600,469
|
|
20230802,142900,34475055000,93700,93700,93700,93600,160
|
|
20230802,142800,34460064400,93700,93800,93800,93600,329
|
|
20230802,142700,34429222000,93800,93700,93800,93700,187
|
|
20230802,142600,34411686000,93700,93600,93700,93500,112
|
|
20230802,142500,34401198800,93600,93700,93700,93500,323
|
|
20230802,142400,34370965700,93700,93600,93700,93500,191
|
|
20230802,142300,34353087600,93600,93500,93700,93500,398
|
|
20230802,142200,34315861800,93500,93700,93700,93400,1345
|
|
20230802,142100,34189974700,93600,93600,93700,93600,225
|
|
20230802,142000,34168895000,93700,93700,93700,93600,187
|
|
20230802,141900,34151374700,93700,93700,93700,93600,402
|
|
20230802,141800,34113708700,93700,93600,93700,93600,161
|
|
20230802,141700,34098628900,93600,93700,93700,93600,291
|
|
20230802,141600,34071365800,93600,93600,93700,93500,320
|
|
20230802,141500,34041406100,93600,93600,93600,93500,241
|
|
20230802,141400,34018851100,93600,93700,93700,93500,1582
|
|
20230802,141300,33870820500,93600,93700,93700,93600,165
|
|
20230802,141200,33855362300,93700,93600,93700,93600,331
|
|
20230802,141100,33824349300,93700,93600,93700,93500,480
|
|
20230802,141000,33779411700,93500,93500,93600,93500,344
|
|
20230802,140900,33747230100,93500,93500,93600,93400,205
|
|
20230802,140800,33728059700,93500,93500,93500,93400,355
|
|
20230802,140700,33694874600,93500,93500,93500,93400,283
|
|
20230802,140600,33668420700,93500,93300,93500,93300,403
|
|
20230802,140500,33630777700,93400,93400,93400,93300,203
|
|
20230802,140400,33611820500,93300,93300,93400,93300,126
|
|
20230802,140300,33600056400,93400,93400,93400,93300,207
|
|
20230802,140200,33580737500,93400,93400,93400,93200,161
|
|
20230802,140100,33565706700,93400,93300,93400,93200,560
|
|
20230802,140000,33513480300,93200,93200,93400,93200,524
|
|
20230802,135900,33464585900,93300,93300,93300,93100,192
|
|
20230802,135800,33446694600,93200,93200,93400,93100,181
|
|
20230802,135700,33429814700,93300,93400,93400,93100,433
|
|
20230802,135600,33389428000,93400,93300,93400,93100,365
|
|
20230802,135500,33355386900,93300,93400,93400,93100,567
|
|
20230802,135400,33302498700,93400,93200,93400,93200,353
|
|
20230802,135300,33269538800,93200,93300,93400,93100,299
|
|
20230802,135200,33241665300,93200,93000,93300,93000,719
|
|
20230802,135100,33174716000,93100,93000,93100,92900,730
|
|
20230802,135000,33106826200,93000,93100,93100,93000,439
|
|
20230802,134900,33065995900,93000,93100,93100,92900,928
|
|
20230802,134800,32979685700,93000,93100,93100,92900,553
|
|
20230802,134700,32928252400,93000,93200,93200,93000,996
|
|
20230802,134600,32835596800,93100,93000,93200,92900,580
|
|
20230802,134500,32781612200,93000,93100,93100,92900,555
|
|
20230802,134400,32730000400,93000,93200,93200,92900,1610
|
|
20230802,134300,32580263300,93200,93400,93400,93100,681
|
|
20230802,134200,32516770700,93400,93300,93500,93300,513
|
|
20230802,134100,32468830800,93400,93400,93500,93300,246
|
|
20230802,134000,32445848500,93400,93400,93500,93300,542
|
|
20230802,133900,32395245900,93400,93100,93500,93100,637
|
|
20230802,133800,32335800400,93200,93300,93300,93100,979
|
|
20230802,133700,32244612700,93200,93400,93400,93200,1703
|
|
20230802,133600,32085692100,93300,93400,93400,93300,262
|
|
20230802,133500,32061234600,93300,93400,93400,93300,559
|
|
20230802,133400,32009059300,93400,93400,93500,93300,213
|
|
20230802,133300,31989168100,93400,93600,93600,93400,1092
|
|
20230802,133200,31887081600,93600,93600,93600,93500,429
|
|
20230802,133100,31846953100,93600,93500,93600,93500,157
|
|
20230802,133000,31832261600,93600,93500,93600,93500,170
|
|
20230802,132900,31816356500,93500,93600,93600,93500,162
|
|
20230802,132800,31801204600,93500,93500,93600,93500,290
|
|
20230802,132700,31774071000,93600,93600,93600,93500,210
|
|
20230802,132600,31754419200,93500,93600,93600,93500,92
|
|
20230802,132500,31745814500,93600,93500,93600,93500,98
|
|
20230802,132400,31736646700,93600,93600,93600,93500,727
|
|
20230802,132300,31668656100,93600,93700,93700,93500,436
|
|
20230802,132200,31627844100,93600,93600,93700,93600,155
|
|
20230802,132100,31613327100,93700,93500,93700,93400,273
|
|
20230802,132000,31587787700,93500,93500,93600,93300,217
|
|
20230802,131900,31567506100,93500,93300,93500,93200,476
|
|
20230802,131800,31523043000,93400,93500,93500,93300,258
|
|
20230802,131700,31498947200,93400,93500,93500,93400,153
|
|
20230802,131600,31484648400,93500,93300,93500,93100,790
|
|
20230802,131500,31410950600,93300,93500,93500,93200,1889
|
|
20230802,131400,31234713900,93400,93800,93800,93400,3178
|
|
20230802,131300,30937299800,93700,93700,93800,93700,151
|
|
20230802,131200,30923142800,93800,93700,93800,93600,366
|
|
20230802,131100,30888835700,93700,93700,93700,93600,268
|
|
20230802,131000,30863728900,93600,93600,93700,93600,149
|
|
20230802,130900,30849771500,93600,93600,93700,93600,293
|
|
20230802,130800,30822330800,93600,93700,93700,93600,144
|
|
20230802,130700,30808841000,93700,93700,93700,93600,131
|
|
20230802,130600,30796571700,93600,93600,93700,93600,140
|
|
20230802,130500,30783458700,93600,93600,93700,93600,497
|
|
20230802,130400,30736907100,93500,93700,93700,93500,392
|
|
20230802,130300,30700224000,93700,93700,93700,93600,364
|
|
20230802,130200,30666144700,93700,93700,93700,93600,814
|
|
20230802,130100,30589943500,93600,93700,93700,93600,248
|
|
20230802,130000,30566725000,93600,93800,93800,93600,282
|
|
20230802,125900,30540294500,93800,93800,93800,93700,497
|
|
20230802,125800,30493720000,93800,93800,93800,93700,138
|
|
20230802,125700,30480783600,93900,94000,94000,93700,958
|
|
20230802,125600,30390856000,94000,94000,94000,93900,234
|
|
20230802,125500,30368860700,94000,94000,94000,93900,217
|
|
20230802,125400,30348464200,93900,94100,94100,93900,1307
|
|
20230802,125300,30225602700,94100,94100,94100,94000,491
|
|
20230802,125200,30179437100,94000,94100,94100,94000,105
|
|
20230802,125100,30169557900,94100,94100,94100,94000,96
|
|
20230802,125000,30160524800,94100,94100,94100,94000,69
|
|
20230802,124900,30154032400,94000,94200,94200,94000,738
|
|
20230802,124800,30084584800,94200,94300,94300,94100,213
|
|
20230802,124700,30064514200,94200,94400,94400,94200,145
|
|
20230802,124600,30050847900,94400,94400,94400,94200,149
|
|
20230802,124500,30036790800,94400,94300,94400,94100,3581
|
|
20230802,124400,29698836600,94300,94200,94300,94100,173
|
|
20230802,124300,29682537500,94100,93900,94200,93800,461
|
|
20230802,124200,29639191000,93800,93800,94000,93700,202
|
|
20230802,124100,29620233400,93800,93800,93800,93700,1144
|
|
20230802,124000,29513005000,93800,93800,93800,93500,2437
|
|
20230802,123900,29284826300,93800,93800,93800,93700,1457
|
|
20230802,123800,29148261000,93800,94000,94000,93800,1255
|
|
20230802,123700,29030479100,94000,94000,94000,93900,181
|
|
20230802,123600,29013466900,94000,94000,94000,93900,93
|
|
20230802,123500,29004729500,94000,94000,94000,93900,240
|
|
20230802,123400,28982169700,94000,94000,94000,93900,70
|
|
20230802,123300,28975591400,94000,94000,94000,93900,142
|
|
20230802,123200,28962244100,94000,94000,94000,93900,240
|
|
20230802,123100,28939684200,93900,94000,94100,93900,1077
|
|
20230802,123000,28838457500,94000,93900,94000,93900,67
|
|
20230802,122900,28832160400,94000,94000,94000,93700,2327
|
|
20230802,122800,28613807200,94000,94000,94000,93900,548
|
|
20230802,122700,28562299000,93900,94000,94000,93900,496
|
|
20230802,122600,28515714400,93900,94000,94000,93900,268
|
|
20230802,122500,28490532200,94000,94000,94000,93900,84
|
|
20230802,122400,28482640000,94000,94000,94000,93900,443
|
|
20230802,122300,28441023900,94000,94000,94000,93900,275
|
|
20230802,122200,28415185300,94000,94100,94100,93900,196
|
|
20230802,122100,28396757200,94100,93900,94100,93900,2059
|
|
20230802,122000,28203286800,93800,94100,94100,93800,346
|
|
20230802,121900,28170777500,94000,94100,94100,93900,311
|
|
20230802,121800,28141530800,94100,93900,94100,93900,691
|
|
20230802,121700,28076617000,93800,94000,94000,93800,1449
|
|
20230802,121600,27940549300,94000,94100,94100,94000,227
|
|
20230802,121500,27919202800,94100,94100,94100,94000,1947
|
|
20230802,121400,27736178700,94100,94200,94200,94000,1468
|
|
20230802,121300,27598038800,94200,94300,94300,94100,182
|
|
20230802,121200,27580893700,94300,94200,94300,94200,393
|
|
20230802,121100,27543865300,94300,94300,94300,94200,177
|
|
20230802,121000,27527188000,94300,94300,94400,94300,102
|
|
20230802,120900,27517568400,94400,94500,94500,94300,693
|
|
20230802,120800,27452167900,94500,94600,94600,94400,52
|
|
20230802,120700,27447252800,94600,94500,94600,94400,569
|
|
20230802,120600,27393493600,94600,94600,94600,94500,808
|
|
20230802,120500,27317131800,94600,94800,94800,94500,1589
|
|
20230802,120400,27166792500,94800,94800,94800,94700,523
|
|
20230802,120300,27117243000,94800,94500,94800,94500,1334
|
|
20230802,120200,26991031500,94500,94600,94600,94400,270
|
|
20230802,120100,26965516600,94500,94300,94600,94200,1020
|
|
20230802,120000,26869203200,94300,94300,94300,94200,193
|
|
20230802,115900,26851010600,94300,94400,94400,94200,693
|
|
20230802,115800,26785638500,94300,94500,94500,94300,603
|
|
20230802,115700,26728721400,94500,94300,94500,94200,790
|
|
20230802,115600,26654152400,94300,94100,94300,94000,1011
|
|
20230802,115500,26558906800,94100,94100,94100,94000,454
|
|
20230802,115400,26516189000,94100,94100,94100,94000,272
|
|
20230802,115300,26490600500,94100,94000,94100,94000,176
|
|
20230802,115200,26474040500,94000,94200,94200,94000,2319
|
|
20230802,115100,26255973400,94100,94100,94200,94000,404
|
|
20230802,115000,26217959400,94100,94100,94200,94000,1067
|
|
20230802,114900,26117593600,94100,94100,94100,94000,442
|
|
20230802,114800,26076035300,94100,94200,94200,94000,1579
|
|
20230802,114700,25927502300,94100,94000,94200,94000,746
|
|
20230802,114600,25857299000,94000,94100,94100,93900,559
|
|
20230802,114500,25804744500,94100,94100,94200,94000,562
|
|
20230802,114400,25751879100,94000,94000,94200,94000,412
|
|
20230802,114300,25713106100,94100,94100,94200,93800,1794
|
|
20230802,114200,25544367200,94100,93800,94100,93800,696
|
|
20230802,114100,25478966800,93900,93800,93900,93700,589
|
|
20230802,114000,25423711500,93800,93700,93800,93600,655
|
|
20230802,113900,25362347800,93600,93800,93900,93600,913
|
|
20230802,113800,25276769200,93800,94000,94000,93700,1612
|
|
20230802,113700,25125545000,94000,93900,94000,93900,254
|
|
20230802,113600,25101677900,93900,93900,94000,93800,210
|
|
20230802,113500,25081962100,93800,94000,94000,93800,1159
|
|
20230802,113400,24973124100,93900,94000,94000,93900,537
|
|
20230802,113300,24922673800,94000,94000,94000,93900,405
|
|
20230802,113200,24884614800,94000,93900,94000,93900,445
|
|
20230802,113100,24842809900,93900,94000,94000,93900,513
|
|
20230802,113000,24794629000,94000,94000,94100,93900,860
|
|
20230802,112900,24713833400,94100,94000,94100,93900,574
|
|
20230802,112800,24659882000,94100,94100,94100,94000,2097
|
|
20230802,112700,24462703900,94100,94000,94100,94000,295
|
|
20230802,112600,24434960100,94000,94100,94200,94000,1015
|
|
20230802,112500,24339462300,94100,94300,94300,94100,1567
|
|
20230802,112400,24191938000,94300,94500,94600,94300,2291
|
|
20230802,112300,23975623400,94500,94700,94700,94400,1224
|
|
20230802,112200,23859961500,94700,94600,94700,94500,150
|
|
20230802,112100,23845762600,94600,94600,94700,94500,302
|
|
20230802,112000,23817191500,94700,94500,94700,94500,802
|
|
20230802,111900,23741331200,94600,94500,94600,94500,163
|
|
20230802,111800,23725919200,94600,94500,94600,94500,345
|
|
20230802,111700,23693304000,94500,94500,94600,94400,492
|
|
20230802,111600,23646813300,94500,94800,94900,94500,1740
|
|
20230802,111500,23482080500,94800,94900,95100,94800,558
|
|
20230802,111400,23429111900,94900,95000,95100,94900,1845
|
|
20230802,111300,23253867100,95000,94900,95000,94900,385
|
|
20230802,111200,23217300100,95000,94800,95000,94800,549
|
|
20230802,111100,23165202600,94900,94900,94900,94800,1346
|
|
20230802,111000,23037572000,94900,95400,95400,94900,2034
|
|
20230802,110900,22844031800,95400,95500,95500,95400,1599
|
|
20230802,110800,22691440600,95500,95600,95600,95400,919
|
|
20230802,110700,22603670800,95500,95600,95600,95400,1019
|
|
20230802,110600,22506342100,95500,95700,95700,95500,2016
|
|
20230802,110500,22313693300,95700,96000,96000,95700,382
|
|
20230802,110400,22277100900,95900,96100,96200,95900,1492
|
|
20230802,110300,22133843100,96100,96200,96300,96100,134
|
|
20230802,110200,22120949600,96300,96200,96300,96100,1303
|
|
20230802,110100,21995598400,96300,96200,96300,96100,1654
|
|
20230802,110000,21836468600,96200,96300,96300,96100,1250
|
|
20230802,105900,21716220200,96300,96300,96300,96200,505
|
|
20230802,105800,21667611000,96300,96200,96300,96200,1064
|
|
20230802,105700,21565230600,96200,96300,96300,96200,1664
|
|
20230802,105600,21405110400,96300,96300,96300,96100,1652
|
|
20230802,105500,21246157300,96300,96200,96300,96200,1955
|
|
20230802,105400,21058049400,96200,96300,96300,95600,1365
|
|
20230802,105300,20926967400,96200,96300,96300,96200,1655
|
|
20230802,105200,20767719700,96300,96300,96300,96200,352
|
|
20230802,105100,20733823100,96200,96300,96300,96100,1781
|
|
20230802,105000,20562453700,96300,96300,96300,96200,445
|
|
20230802,104900,20519617900,96300,96200,96300,96200,1567
|
|
20230802,104800,20368755400,96300,96300,96300,96200,1408
|
|
20230802,104700,20233250500,96300,96200,96300,95900,1191
|
|
20230802,104600,20118670500,96300,96200,96400,96000,3575
|
|
20230802,104500,19774900900,96100,96300,96400,96100,1145
|
|
20230802,104400,19664697600,96300,96400,96400,96100,1002
|
|
20230802,104300,19568239000,96400,96500,96500,96100,2284
|
|
20230802,104200,19348303600,96500,96400,96500,96400,716
|
|
20230802,104100,19279256400,96300,96500,96500,96300,608
|
|
20230802,104000,19220646500,96500,96700,96700,96400,2043
|
|
20230802,103900,19023206100,96700,96500,96700,96400,1491
|
|
20230802,103800,18879160800,96500,96500,96600,96400,2063
|
|
20230802,103700,18680060500,96500,96500,96500,96400,3446
|
|
20230802,103600,18347546200,96500,96400,96500,96300,2738
|
|
20230802,103500,18083625300,96400,96500,96500,96300,1217
|
|
20230802,103400,17966323900,96400,96300,96400,96200,1894
|
|
20230802,103300,17783763800,96300,96300,96300,96200,1658
|
|
20230802,103200,17624116200,96300,96300,96300,96200,1807
|
|
20230802,103100,17450112700,96200,95900,96300,95800,21847
|
|
20230802,103000,15352903600,95900,95800,95900,95700,2620
|
|
20230802,102900,15101854600,95800,95700,95800,95700,1218
|
|
20230802,102800,14985237900,95800,95800,95800,95700,1418
|
|
20230802,102700,14849471400,95800,95800,95800,95700,660
|
|
20230802,102600,14786254400,95800,95800,95800,95700,1122
|
|
20230802,102500,14678771800,95800,95800,95800,95700,1396
|
|
20230802,102400,14545101100,95800,95800,95800,95700,1364
|
|
20230802,102300,14414453100,95800,95800,95800,95700,1143
|
|
20230802,102200,14304991200,95800,95800,95800,95700,2144
|
|
20230802,102100,14099605500,95800,95800,95800,95700,461
|
|
20230802,102000,14055447200,95800,95700,95800,95500,1212
|
|
20230802,101900,13939474200,95700,95500,95700,95400,3727
|
|
20230802,101800,13583359900,95500,95500,95500,95400,1667
|
|
20230802,101700,13424259900,95500,95400,95500,95400,653
|
|
20230802,101600,13361909100,95400,95500,95500,95200,1057
|
|
20230802,101500,13261114100,95500,95400,95500,95400,585
|
|
20230802,101400,13205265000,95400,95500,95500,95400,995
|
|
20230802,101300,13110254200,95500,95400,95500,95400,636
|
|
20230802,101200,13049532200,95500,95400,95500,94900,760
|
|
20230802,101100,12977056800,95400,95400,95400,94900,1941
|
|
20230802,101000,12792157500,95400,95500,95600,95300,990
|
|
20230802,100900,12697701500,95500,95600,95600,95400,728
|
|
20230802,100800,12628149900,95600,95600,95600,95500,1367
|
|
20230802,100700,12497566400,95600,95400,95600,95400,1099
|
|
20230802,100600,12392568800,95500,95800,95800,95400,1503
|
|
20230802,100500,12248902500,95800,95800,95900,95700,5024
|
|
20230802,100400,11767830400,95800,95700,95800,95600,3560
|
|
20230802,100300,11427009500,95700,95600,95700,95400,2926
|
|
20230802,100200,11147382800,95600,95500,95600,95400,904
|
|
20230802,100100,11061077400,95500,95600,95600,95400,2026
|
|
20230802,100000,10867653800,95600,95500,95600,95500,598
|
|
20230802,095900,10810498400,95500,95400,95600,95400,1859
|
|
20230802,095800,10632992500,95500,95600,95600,95400,1962
|
|
20230802,095700,10445712100,95600,95500,95600,95400,1438
|
|
20230802,095600,10308377300,95500,95400,95500,95400,2218
|
|
20230802,095500,10096583300,95500,95400,95500,95300,2027
|
|
20230802,095400,9903256200,95400,95400,95400,95300,637
|
|
20230802,095300,9842499200,95400,95300,95400,95200,1263
|
|
20230802,095200,9722140400,95300,95400,95400,95200,3775
|
|
20230802,095100,9362328700,95400,95200,95400,95200,1933
|
|
20230802,095000,9178010300,95300,94900,95300,94800,15679
|
|
20230802,094900,7688423700,94900,94900,94900,94800,533
|
|
20230802,094800,7637849900,94900,94700,94900,94600,3125
|
|
20230802,094700,7341662000,94700,94700,94700,94600,557
|
|
20230802,094600,7288925500,94700,94500,94700,94400,1100
|
|
20230802,094500,7184981400,94500,94800,94900,94400,977
|
|
20230802,094400,7092581300,94800,94800,94900,94700,2487
|
|
20230802,094300,6856799900,94700,94800,94800,94700,963
|
|
20230802,094200,6765526700,94800,94700,94800,94600,677
|
|
20230802,094100,6701397000,94700,94700,94800,94600,1011
|
|
20230802,094000,6605647800,94700,94700,94700,94600,898
|
|
20230802,093900,6520640600,94600,94500,94700,94400,602
|
|
20230802,093800,6463733300,94500,94500,94500,94400,1528
|
|
20230802,093700,6319344900,94500,94300,94500,94200,1171
|
|
20230802,093600,6208900900,94300,94200,94300,94200,333
|
|
20230802,093500,6177509300,94200,94200,94200,94100,626
|
|
20230802,093400,6118572700,94100,93700,94100,93700,1365
|
|
20230802,093300,5990192100,93800,94000,94000,93700,541
|
|
20230802,093200,5939442300,94000,93900,94100,93600,7745
|
|
20230802,093100,5211608000,93900,94000,94000,93800,417
|
|
20230802,093000,5172444800,94000,93400,94000,93400,1979
|
|
20230802,092900,4986894100,93600,93700,93700,93400,3024
|
|
20230802,092800,4704076600,93700,93800,93800,93600,1185
|
|
20230802,092700,4593117500,93700,94000,94000,93700,1113
|
|
20230802,092600,4488663100,94000,93800,94000,93800,396
|
|
20230802,092500,4451464100,93900,93800,93900,93700,933
|
|
20230802,092400,4363954600,93800,93800,93900,93700,524
|
|
20230802,092300,4314809300,93800,93900,93900,93700,610
|
|
20230802,092200,4257564900,93900,94000,94100,93800,1209
|
|
20230802,092100,4143995200,94000,93900,94000,93800,434
|
|
20230802,092000,4103243000,93900,93700,94000,93600,912
|
|
20230802,091900,4017709100,93600,93600,93700,93600,734
|
|
20230802,091800,3948973300,93600,93500,93700,93400,1338
|
|
20230802,091700,3823856000,93500,93700,93900,93400,3685
|
|
20230802,091600,3479098000,93900,93900,94000,93500,1988
|
|
20230802,091500,3292780300,93700,93500,93900,93400,787
|
|
20230802,091400,3219038000,93500,94000,94000,93200,3946
|
|
20230802,091300,2849581700,94000,94600,94600,93900,2007
|
|
20230802,091200,2660516000,94600,94500,94700,94500,503
|
|
20230802,091100,2612942600,94700,94700,94800,94400,1765
|
|
20230802,091000,2445951400,94800,94400,94800,94300,2332
|
|
20230802,090900,2225609600,94400,94700,94700,94400,748
|
|
20230802,090800,2154892500,94700,94900,94900,94500,1519
|
|
20230802,090700,2010896100,94800,94800,95000,94600,3325
|
|
20230802,090600,1695634300,94800,94100,94900,94000,5184
|
|
20230802,090500,1206105600,94100,94100,94300,94100,2314
|
|
20230802,090400,988167000,94100,93700,94200,93600,2661
|
|
20230802,090300,738059400,93700,93400,93900,93400,3445
|
|
20230802,090200,415269900,93400,93000,93500,92900,1867
|
|
20230802,090100,241279500,93000,92700,93100,92700,908
|
|
20230802,090000,156953800,92700,93000,93000,92500,1687
|