592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,184800,15604157200,93000,93000,93000,93000,0
|
|
20230809,184700,15604157200,93000,93000,93000,93000,0
|
|
20230809,184600,15604157200,93000,93000,93000,93000,0
|
|
20230809,184500,15604157200,93000,93000,93000,93000,0
|
|
20230809,184400,15604157200,93000,93000,93000,93000,0
|
|
20230809,184300,15604157200,93000,93000,93000,93000,0
|
|
20230809,184200,15604157200,93000,93000,93000,93000,0
|
|
20230809,184100,15604157200,93000,93000,93000,93000,0
|
|
20230809,184000,15604157200,93000,93000,93000,93000,0
|
|
20230809,183900,15604157200,93000,93000,93000,93000,0
|
|
20230809,183800,15604157200,93000,93000,93000,93000,0
|
|
20230809,183700,15604157200,93000,93000,93000,93000,0
|
|
20230809,183600,15604157200,93000,93000,93000,93000,0
|
|
20230809,183500,15604157200,93000,93000,93000,93000,0
|
|
20230809,183400,15604157200,93000,93000,93000,93000,0
|
|
20230809,183300,15604157200,93000,93000,93000,93000,0
|
|
20230809,183200,15604157200,93000,93000,93000,93000,0
|
|
20230809,183100,15604157200,93000,93000,93000,93000,0
|
|
20230809,183000,15604157200,93000,93000,93000,93000,0
|
|
20230809,182900,15604157200,93000,93000,93000,93000,0
|
|
20230809,182800,15604157200,93000,93000,93000,93000,0
|
|
20230809,182700,15604157200,93000,93000,93000,93000,0
|
|
20230809,182600,15604157200,93000,93000,93000,93000,0
|
|
20230809,182500,15604157200,93000,93000,93000,93000,0
|
|
20230809,182400,15604157200,93000,93000,93000,93000,0
|
|
20230809,182300,15604157200,93000,93000,93000,93000,0
|
|
20230809,182200,15604157200,93000,93000,93000,93000,0
|
|
20230809,182100,15604157200,93000,93000,93000,93000,0
|
|
20230809,182000,15604157200,93000,93000,93000,93000,0
|
|
20230809,181900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,181800,15604157200,93000,93000,93000,93000,0
|
|
20230809,181700,15604157200,93000,93000,93000,93000,0
|
|
20230809,181600,15604157200,93000,93000,93000,93000,0
|
|
20230809,181500,15604157200,93000,93000,93000,93000,0
|
|
20230809,181400,15604157200,93000,93000,93000,93000,0
|
|
20230809,181300,15604157200,93000,93000,93000,93000,0
|
|
20230809,181200,15604157200,93000,93000,93000,93000,0
|
|
20230809,181100,15604157200,93000,93000,93000,93000,0
|
|
20230809,181000,15604157200,93000,93000,93000,93000,0
|
|
20230809,180900,15604157200,93000,93000,93000,93000,0
|
|
20230809,180800,15604157200,93000,93000,93000,93000,0
|
|
20230809,180700,15604157200,93000,93000,93000,93000,0
|
|
20230809,180600,15604157200,93000,93000,93000,93000,0
|
|
20230809,180500,15604157200,93000,93000,93000,93000,0
|
|
20230809,180400,15604157200,93000,93000,93000,93000,0
|
|
20230809,180300,15604157200,93000,93000,93000,93000,0
|
|
20230809,180200,15604157200,93000,93000,93000,93000,0
|
|
20230809,180100,15604157200,93000,93000,93000,93000,0
|
|
20230809,180000,15604157200,93000,93000,93000,93000,0
|
|
20230809,175900,15604157200,93000,93000,93000,93000,0
|
|
20230809,175800,15604157200,93000,93000,93000,93000,0
|
|
20230809,175700,15604157200,93000,93000,93000,93000,0
|
|
20230809,175600,15604157200,93000,93000,93000,93000,0
|
|
20230809,175500,15604157200,93000,93000,93000,93000,0
|
|
20230809,175400,15604157200,93000,93000,93000,93000,0
|
|
20230809,175300,15604157200,93000,93000,93000,93000,0
|
|
20230809,175200,15604157200,93000,93000,93000,93000,0
|
|
20230809,175100,15604157200,93000,93000,93000,93000,0
|
|
20230809,175000,15604157200,93000,93000,93000,93000,0
|
|
20230809,174900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,174800,15604157200,93000,93000,93000,93000,0
|
|
20230809,174700,15604157200,93000,93000,93000,93000,0
|
|
20230809,174600,15604157200,93000,93000,93000,93000,0
|
|
20230809,174500,15604157200,93000,93000,93000,93000,0
|
|
20230809,174400,15604157200,93000,93000,93000,93000,0
|
|
20230809,174300,15604157200,93000,93000,93000,93000,0
|
|
20230809,174200,15604157200,93000,93000,93000,93000,0
|
|
20230809,174100,15604157200,93000,93000,93000,93000,0
|
|
20230809,174000,15604157200,93000,93000,93000,93000,0
|
|
20230809,173900,15604157200,93000,93000,93000,93000,0
|
|
20230809,173800,15604157200,93000,93000,93000,93000,0
|
|
20230809,173700,15604157200,93000,93000,93000,93000,0
|
|
20230809,173600,15604157200,93000,93000,93000,93000,0
|
|
20230809,173500,15604157200,93000,93000,93000,93000,0
|
|
20230809,173400,15604157200,93000,93000,93000,93000,0
|
|
20230809,173300,15604157200,93000,93000,93000,93000,0
|
|
20230809,173200,15604157200,93000,93000,93000,93000,0
|
|
20230809,173100,15604157200,93000,93000,93000,93000,0
|
|
20230809,173000,15604157200,93000,93000,93000,93000,0
|
|
20230809,172900,15604157200,93000,93000,93000,93000,0
|
|
20230809,172800,15604157200,93000,93000,93000,93000,0
|
|
20230809,172700,15604157200,93000,93000,93000,93000,0
|
|
20230809,172600,15604157200,93000,93000,93000,93000,0
|
|
20230809,172500,15604157200,93000,93000,93000,93000,0
|
|
20230809,172400,15604157200,93000,93000,93000,93000,0
|
|
20230809,172300,15604157200,93000,93000,93000,93000,0
|
|
20230809,172200,15604157200,93000,93000,93000,93000,0
|
|
20230809,172100,15604157200,93000,93000,93000,93000,0
|
|
20230809,172000,15604157200,93000,93000,93000,93000,0
|
|
20230809,171900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,171800,15604157200,93000,93000,93000,93000,0
|
|
20230809,171700,15604157200,93000,93000,93000,93000,0
|
|
20230809,171600,15604157200,93000,93000,93000,93000,0
|
|
20230809,171500,15604157200,93000,93000,93000,93000,0
|
|
20230809,171400,15604157200,93000,93000,93000,93000,0
|
|
20230809,171300,15604157200,93000,93000,93000,93000,0
|
|
20230809,171200,15604157200,93000,93000,93000,93000,0
|
|
20230809,171100,15604157200,93000,93000,93000,93000,0
|
|
20230809,171000,15604157200,93000,93000,93000,93000,0
|
|
20230809,170900,15604157200,93000,93000,93000,93000,0
|
|
20230809,170800,15604157200,93000,93000,93000,93000,0
|
|
20230809,170700,15604157200,93000,93000,93000,93000,0
|
|
20230809,170600,15604157200,93000,93000,93000,93000,0
|
|
20230809,170500,15604157200,93000,93000,93000,93000,0
|
|
20230809,170400,15604157200,93000,93000,93000,93000,0
|
|
20230809,170300,15604157200,93000,93000,93000,93000,0
|
|
20230809,170200,15604157200,93000,93000,93000,93000,0
|
|
20230809,170100,15604157200,93000,93000,93000,93000,0
|
|
20230809,170000,15604157200,93000,93000,93000,93000,0
|
|
20230809,165900,15604157200,93000,93000,93000,93000,0
|
|
20230809,165800,15604157200,93000,93000,93000,93000,0
|
|
20230809,165700,15604157200,93000,93000,93000,93000,0
|
|
20230809,165600,15604157200,93000,93000,93000,93000,0
|
|
20230809,165500,15604157200,93000,93000,93000,93000,0
|
|
20230809,165400,15604157200,93000,93000,93000,93000,0
|
|
20230809,165300,15604157200,93000,93000,93000,93000,0
|
|
20230809,165200,15604157200,93000,93000,93000,93000,0
|
|
20230809,165100,15604157200,93000,93000,93000,93000,0
|
|
20230809,165000,15604157200,93000,93000,93000,93000,0
|
|
20230809,164900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,164800,15604157200,93000,93000,93000,93000,0
|
|
20230809,164700,15604157200,93000,93000,93000,93000,0
|
|
20230809,164600,15604157200,93000,93000,93000,93000,0
|
|
20230809,164500,15604157200,93000,93000,93000,93000,0
|
|
20230809,164400,15604157200,93000,93000,93000,93000,0
|
|
20230809,164300,15604157200,93000,93000,93000,93000,0
|
|
20230809,164200,15604157200,93000,93000,93000,93000,0
|
|
20230809,164100,15604157200,93000,93000,93000,93000,0
|
|
20230809,164000,15604157200,93000,93000,93000,93000,0
|
|
20230809,163900,15604157200,93000,93000,93000,93000,0
|
|
20230809,163800,15604157200,93000,93000,93000,93000,0
|
|
20230809,163700,15604157200,93000,93000,93000,93000,0
|
|
20230809,163600,15604157200,93000,93000,93000,93000,0
|
|
20230809,163500,15604157200,93000,93000,93000,93000,0
|
|
20230809,163400,15604157200,93000,93000,93000,93000,0
|
|
20230809,163300,15604157200,93000,93000,93000,93000,0
|
|
20230809,163200,15604157200,93000,93000,93000,93000,0
|
|
20230809,163100,15604157200,93000,93000,93000,93000,0
|
|
20230809,163000,15604157200,93000,93000,93000,93000,0
|
|
20230809,162900,15604157200,93000,93000,93000,93000,0
|
|
20230809,162800,15604157200,93000,93000,93000,93000,0
|
|
20230809,162700,15604157200,93000,93000,93000,93000,0
|
|
20230809,162600,15604157200,93000,93000,93000,93000,0
|
|
20230809,162500,15604157200,93000,93000,93000,93000,0
|
|
20230809,162400,15604157200,93000,93000,93000,93000,0
|
|
20230809,162300,15604157200,93000,93000,93000,93000,0
|
|
20230809,162200,15604157200,93000,93000,93000,93000,0
|
|
20230809,162100,15604157200,93000,93000,93000,93000,0
|
|
20230809,162000,15604157200,93000,93000,93000,93000,0
|
|
20230809,161900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,161800,15604157200,93000,93000,93000,93000,0
|
|
20230809,161700,15604157200,93000,93000,93000,93000,0
|
|
20230809,161600,15604157200,93000,93000,93000,93000,0
|
|
20230809,161500,15604157200,93000,93000,93000,93000,0
|
|
20230809,161400,15604157200,93000,93000,93000,93000,0
|
|
20230809,161300,15604157200,93000,93000,93000,93000,0
|
|
20230809,161200,15604157200,93000,93000,93000,93000,0
|
|
20230809,161100,15604157200,93000,93000,93000,93000,0
|
|
20230809,161000,15604157200,93000,93000,93000,93000,0
|
|
20230809,160900,15604157200,93000,93000,93000,93000,0
|
|
20230809,160800,15604157200,93000,93000,93000,93000,0
|
|
20230809,160700,15604157200,93000,93000,93000,93000,0
|
|
20230809,160600,15604157200,93000,93000,93000,93000,0
|
|
20230809,160500,15604157200,93000,93000,93000,93000,0
|
|
20230809,160400,15604157200,93000,93000,93000,93000,0
|
|
20230809,160300,15604157200,93000,93000,93000,93000,0
|
|
20230809,160200,15604157200,93000,93000,93000,93000,0
|
|
20230809,160100,15604157200,93000,93000,93000,93000,0
|
|
20230809,160000,15604157200,93000,93000,93000,93000,0
|
|
20230809,155900,15604157200,93000,93000,93000,93000,0
|
|
20230809,155800,15604157200,93000,93000,93000,93000,0
|
|
20230809,155700,15604157200,93000,93000,93000,93000,0
|
|
20230809,155600,15604157200,93000,93000,93000,93000,0
|
|
20230809,155500,15604157200,93000,93000,93000,93000,0
|
|
20230809,155400,15604157200,93000,93000,93000,93000,0
|
|
20230809,155300,15604157200,93000,93000,93000,93000,0
|
|
20230809,155200,15604157200,93000,93000,93000,93000,0
|
|
20230809,155100,15604157200,93000,93000,93000,93000,0
|
|
20230809,155000,15604157200,93000,93000,93000,93000,0
|
|
20230809,154900,15604157200,93000,93000,93000,93000,4708
|
|
20230809,154800,15604157200,93000,93000,93000,93000,0
|
|
20230809,154700,15604157200,93000,93000,93000,93000,0
|
|
20230809,154600,15604157200,93000,93000,93000,93000,0
|
|
20230809,154500,15604157200,93000,93000,93000,93000,0
|
|
20230809,154400,15604157200,93000,93000,93000,93000,0
|
|
20230809,154300,15604157200,93000,93000,93000,93000,0
|
|
20230809,154200,15604157200,93000,93000,93000,93000,0
|
|
20230809,154100,15604157200,93000,93000,93000,93000,0
|
|
20230809,154000,15604157200,93000,93000,93000,93000,0
|
|
20230809,153900,15604157200,93000,93000,93000,93000,0
|
|
20230809,153800,15604157200,93000,93000,93000,93000,0
|
|
20230809,153700,15604157200,93000,93000,93000,93000,0
|
|
20230809,153600,15604157200,93000,93000,93000,93000,0
|
|
20230809,153500,15604157200,93000,93000,93000,93000,0
|
|
20230809,153400,15604157200,93000,93000,93000,93000,0
|
|
20230809,153300,15604157200,93000,93000,93000,93000,0
|
|
20230809,153200,15604157200,93000,93000,93000,93000,0
|
|
20230809,153100,15604157200,93000,93000,93000,93000,0
|
|
20230809,153000,15604157200,93000,93000,93000,93000,4708
|
|
20230809,152900,15166313200,93000,93000,93000,93000,0
|
|
20230809,152800,15166313200,93000,93000,93000,93000,0
|
|
20230809,152700,15166313200,93000,93000,93000,93000,0
|
|
20230809,152600,15166313200,93000,93000,93000,93000,0
|
|
20230809,152500,15166313200,93000,93000,93000,93000,0
|
|
20230809,152400,15166313200,93000,93000,93000,93000,0
|
|
20230809,152300,15166313200,93000,93000,93000,93000,0
|
|
20230809,152200,15166313200,93000,93000,93000,93000,0
|
|
20230809,152100,15166313200,93000,93000,93000,93000,0
|
|
20230809,152000,15166313200,93000,93000,93000,93000,0
|
|
20230809,151900,15166313200,93000,93000,93000,92900,133
|
|
20230809,151800,15153952600,93000,92900,93000,92900,113
|
|
20230809,151700,15143450800,93000,92900,93000,92900,391
|
|
20230809,151600,15107099600,92900,92900,93000,92900,393
|
|
20230809,151500,15070562300,93000,92800,93000,92800,775
|
|
20230809,151400,14998560200,92900,92900,92900,92800,96
|
|
20230809,151300,14989647800,92800,92800,92900,92800,292
|
|
20230809,151200,14962545100,92900,92800,92900,92800,40
|
|
20230809,151100,14958830000,92800,92800,92900,92800,188
|
|
20230809,151000,14941367400,92800,92900,92900,92800,47
|
|
20230809,150900,14937003200,92900,92800,92900,92800,227
|
|
20230809,150800,14915932700,92800,92700,92900,92700,578
|
|
20230809,150700,14862290000,92700,92700,92700,92700,17
|
|
20230809,150600,14860714100,92700,92700,92800,92700,68
|
|
20230809,150500,14854410200,92800,92700,92800,92700,393
|
|
20230809,150400,14817942400,92800,92700,92800,92700,9
|
|
20230809,150300,14817107700,92700,92700,92800,92700,73
|
|
20230809,150200,14810335100,92700,92700,92800,92700,1160
|
|
20230809,150100,14702689700,92800,92800,92800,92700,52
|
|
20230809,150000,14697865000,92700,92800,92800,92700,290
|
|
20230809,145900,14670980600,92800,92800,92800,92700,285
|
|
20230809,145800,14644559400,92700,92700,92800,92700,147
|
|
20230809,145700,14630929500,92700,92700,92800,92700,1717
|
|
20230809,145600,14471698600,92700,92700,92800,92700,333
|
|
20230809,145500,14440823600,92700,92700,92800,92700,103
|
|
20230809,145400,14431275300,92700,92700,92800,92700,551
|
|
20230809,145300,14380193100,92700,92800,92800,92700,878
|
|
20230809,145200,14298737800,92800,92800,92900,92800,170
|
|
20230809,145100,14282953800,92800,92800,92900,92800,100
|
|
20230809,145000,14273673500,92800,92800,92900,92800,146
|
|
20230809,144900,14260120600,92800,92800,92900,92800,356
|
|
20230809,144800,14227083000,92800,92800,92900,92800,158
|
|
20230809,144700,14212416800,92900,92800,92900,92800,97
|
|
20230809,144600,14203410600,92800,92800,92900,92800,472
|
|
20230809,144500,14159589400,92800,92800,92900,92800,136
|
|
20230809,144400,14146963000,92800,92800,92900,92800,249
|
|
20230809,144300,14123853500,92800,92800,92900,92800,207
|
|
20230809,144200,14104641300,92800,92800,92900,92800,297
|
|
20230809,144100,14077068900,92800,92800,92900,92800,61
|
|
20230809,144000,14071406200,92800,92800,92900,92800,112
|
|
20230809,143900,14061011100,92800,92800,92900,92800,758
|
|
20230809,143800,13990667700,92900,92800,92900,92800,135
|
|
20230809,143700,13978135600,92800,92800,92900,92800,166
|
|
20230809,143600,13962720000,92800,92800,92900,92800,804
|
|
20230809,143500,13888105300,92800,92800,92900,92800,1564
|
|
20230809,143400,13742885700,92800,92800,92900,92800,206
|
|
20230809,143300,13723764400,92800,92800,92900,92800,162
|
|
20230809,143200,13708730000,92900,92800,92900,92800,403
|
|
20230809,143100,13671328300,92800,92900,92900,92800,72
|
|
20230809,143000,13664646300,92800,92800,92900,92800,120
|
|
20230809,142900,13653504300,92800,92800,92900,92800,301
|
|
20230809,142800,13625570900,92800,92800,92900,92800,69
|
|
20230809,142700,13619166400,92800,92800,92900,92800,55
|
|
20230809,142600,13614061800,92900,92800,92900,92800,312
|
|
20230809,142500,13585105000,92900,92800,92900,92800,183
|
|
20230809,142400,13568120500,92800,92800,92900,92800,93
|
|
20230809,142300,13559486100,92800,92800,92900,92800,305
|
|
20230809,142200,13531180900,92800,92800,92900,92800,1574
|
|
20230809,142100,13385043900,92800,92800,92900,92800,103
|
|
20230809,142000,13375484700,92800,92800,92900,92800,155
|
|
20230809,141900,13361093500,92800,92800,92900,92800,191
|
|
20230809,141800,13343367700,92800,92900,92900,92800,342
|
|
20230809,141700,13311617000,92900,92800,92900,92800,980
|
|
20230809,141600,13220671800,92800,92800,92900,92800,176
|
|
20230809,141500,13204338500,92800,92800,92900,92800,350
|
|
20230809,141400,13171858400,92800,92800,92900,92800,1099
|
|
20230809,141300,13069866400,92800,92900,92900,92800,109
|
|
20230809,141200,13059751100,92800,92900,92900,92800,326
|
|
20230809,141100,13029496400,92800,92800,92900,92800,263
|
|
20230809,141000,13005089500,92800,92800,92900,92800,111
|
|
20230809,140900,12994784900,92800,92800,92900,92800,208
|
|
20230809,140800,12975481200,92800,92800,92900,92800,262
|
|
20230809,140700,12951160900,92800,92800,92900,92800,385
|
|
20230809,140600,12915402400,92800,92800,92900,92800,160
|
|
20230809,140500,12900550100,92800,92900,93000,92800,974
|
|
20230809,140400,12810066700,92900,92800,93000,92800,452
|
|
20230809,140300,12768080700,92800,92800,92900,92800,491
|
|
20230809,140200,12722514500,92800,92800,92900,92800,268
|
|
20230809,140100,12697636600,92900,92800,92900,92800,320
|
|
20230809,140000,12667928800,92800,92800,92900,92800,96
|
|
20230809,135900,12659018600,92800,92800,92900,92800,92
|
|
20230809,135800,12650480300,92800,92800,92900,92800,762
|
|
20230809,135700,12579722700,92800,92800,92900,92800,60
|
|
20230809,135600,12574154100,92800,92800,92900,92800,153
|
|
20230809,135500,12559954500,92800,92800,92900,92800,1238
|
|
20230809,135400,12445017400,92800,92800,92900,92800,244
|
|
20230809,135300,12422370700,92800,92800,92900,92800,110
|
|
20230809,135200,12412161300,92900,92800,92900,92800,123
|
|
20230809,135100,12400746100,92900,92900,92900,92800,350
|
|
20230809,135000,12368246300,92900,92800,93000,92800,248
|
|
20230809,134900,12345207600,92800,92800,92900,92800,160
|
|
20230809,134800,12330351600,92800,92800,92900,92800,239
|
|
20230809,134700,12308166700,92800,92800,92900,92800,480
|
|
20230809,134600,12263618600,92800,92800,92900,92800,797
|
|
20230809,134500,12189586400,92800,92800,92900,92800,974
|
|
20230809,134400,12099197000,92800,92900,92900,92800,161
|
|
20230809,134300,12084254400,92800,92800,92900,92800,379
|
|
20230809,134200,12049082100,92800,92800,92900,92800,149
|
|
20230809,134100,12035250900,92800,92800,92900,92800,600
|
|
20230809,134000,11979570200,92800,92800,92900,92800,221
|
|
20230809,133900,11959054500,92800,92900,92900,92800,68
|
|
20230809,133800,11952740600,92900,92900,93000,92800,585
|
|
20230809,133700,11898417400,92900,92900,92900,92800,432
|
|
20230809,133600,11858299800,92800,92700,92900,92700,524
|
|
20230809,133500,11809681200,92800,92700,92800,92700,300
|
|
20230809,133400,11781870100,92800,92700,92800,92700,298
|
|
20230809,133300,11754241200,92700,92700,92800,92700,104
|
|
20230809,133200,11744599300,92700,92700,92800,92700,799
|
|
20230809,133100,11670531000,92700,92800,92800,92700,171
|
|
20230809,133000,11654678700,92800,92700,92800,92700,208
|
|
20230809,132900,11635393600,92800,92700,92800,92700,121
|
|
20230809,132800,11624175800,92800,92800,92800,92700,162
|
|
20230809,132700,11609156400,92800,92800,92800,92700,461
|
|
20230809,132600,11566398600,92700,92800,92800,92700,536
|
|
20230809,132500,11516709700,92800,92700,92800,92700,41
|
|
20230809,132400,11512908700,92800,92900,92900,92700,1253
|
|
20230809,132300,11396717000,92800,92900,92900,92800,216
|
|
20230809,132200,11376667800,92900,92900,92900,92800,58
|
|
20230809,132100,11371284100,92800,92800,92900,92700,760
|
|
20230809,132000,11300755800,92900,93000,93000,92700,2185
|
|
20230809,131900,11097957100,93000,92900,93000,92900,104
|
|
20230809,131800,11088291500,92900,92900,93000,92900,56
|
|
20230809,131700,11083088100,92900,92800,93000,92800,228
|
|
20230809,131600,11061908400,92900,92900,92900,92800,275
|
|
20230809,131500,11036376200,92800,92900,92900,92800,306
|
|
20230809,131400,11007953400,92800,93000,93000,92800,246
|
|
20230809,131300,10985099200,92900,92900,93000,92900,216
|
|
20230809,131200,10965031100,92900,93000,93000,92900,30
|
|
20230809,131100,10962243800,92900,92900,93100,92900,1520
|
|
20230809,131000,10820913700,93000,93000,93000,92900,82
|
|
20230809,130900,10813294200,92900,92900,93000,92900,199
|
|
20230809,130800,10794806800,92900,92900,93000,92900,84
|
|
20230809,130700,10787001200,92900,92900,93000,92900,215
|
|
20230809,130600,10767024600,93000,93000,93000,92900,187
|
|
20230809,130500,10749647300,92900,93000,93000,92800,1744
|
|
20230809,130400,10587604000,93000,92900,93000,92900,233
|
|
20230809,130300,10565951900,93000,92900,93000,92900,252
|
|
20230809,130200,10542534700,93000,92900,93000,92900,334
|
|
20230809,130100,10511483400,92800,92800,92900,92800,177
|
|
20230809,130000,10495045600,92800,92900,92900,92800,251
|
|
20230809,125900,10471740700,92800,92800,93000,92800,900
|
|
20230809,125800,10388137100,92800,92800,92900,92800,109
|
|
20230809,125700,10378020500,92800,92800,92900,92800,189
|
|
20230809,125600,10360479100,92900,92900,92900,92800,1669
|
|
20230809,125500,10205490600,92800,92700,92900,92700,282
|
|
20230809,125400,10179317000,92800,92700,92900,92700,835
|
|
20230809,125300,10101847900,92700,92700,92800,92700,96
|
|
20230809,125200,10092947200,92800,92800,92800,92700,857
|
|
20230809,125100,10013478400,92800,92800,92900,92800,80
|
|
20230809,125000,10006053700,92700,92800,92800,92700,360
|
|
20230809,124900,9972661300,92700,92600,92700,92500,446
|
|
20230809,124800,9931366400,92600,92500,92600,92500,179
|
|
20230809,124700,9914798600,92600,92600,92700,92500,196
|
|
20230809,124600,9896651000,92700,92700,92700,92600,269
|
|
20230809,124500,9871739200,92600,92600,92700,92600,201
|
|
20230809,124400,9853126400,92700,92700,92700,92600,176
|
|
20230809,124300,9836823800,92600,92700,92700,92600,257
|
|
20230809,124200,9813022400,92600,92600,92700,92600,252
|
|
20230809,124100,9789681000,92700,92600,92700,92600,267
|
|
20230809,124000,9764934100,92600,92600,92700,92600,259
|
|
20230809,123900,9740948600,92700,92600,92700,92600,231
|
|
20230809,123800,9719554900,92700,92700,92700,92600,130
|
|
20230809,123700,9707512200,92700,92800,92800,92600,197
|
|
20230809,123600,9689262800,92700,92700,92800,92700,100
|
|
20230809,123500,9679991200,92700,92700,92800,92700,1115
|
|
20230809,123400,9576627500,92700,92700,92800,92700,101
|
|
20230809,123300,9567264500,92700,92800,92800,92700,292
|
|
20230809,123200,9540184300,92900,92800,92900,92800,247
|
|
20230809,123100,9517262400,92800,92900,92900,92800,129
|
|
20230809,123000,9505286600,92800,92800,92900,92800,198
|
|
20230809,122900,9486911600,92800,92800,92900,92800,158
|
|
20230809,122800,9472248100,92800,93000,93000,92800,352
|
|
20230809,122700,9439547500,93000,92800,93000,92800,147
|
|
20230809,122600,9425894200,92800,92800,92900,92800,291
|
|
20230809,122500,9398879000,92800,92800,92900,92800,239
|
|
20230809,122400,9376695400,92800,92900,92900,92800,98
|
|
20230809,122300,9367597900,92900,93100,93100,92800,276
|
|
20230809,122200,9341951200,93100,93100,93100,93000,459
|
|
20230809,122100,9299259100,93000,93000,93100,93000,282
|
|
20230809,122000,9273031900,93000,93000,93100,93000,282
|
|
20230809,121900,9246803400,93000,93100,93100,93000,371
|
|
20230809,121800,9212297200,93100,93000,93100,93000,267
|
|
20230809,121700,9187460200,93100,93000,93100,93000,134
|
|
20230809,121600,9174994900,93100,93100,93100,93000,161
|
|
20230809,121500,9160021100,93000,93000,93100,93000,321
|
|
20230809,121400,9130164700,93100,93000,93100,93000,99
|
|
20230809,121300,9120955200,93000,93000,93100,92900,309
|
|
20230809,121200,9092217300,92900,93000,93000,92900,118
|
|
20230809,121100,9081254200,93000,92900,93000,92900,250
|
|
20230809,121000,9058025100,93000,92900,93000,92900,114
|
|
20230809,120900,9047433400,92900,92900,93000,92900,211
|
|
20230809,120800,9027823800,92900,93000,93100,92900,298
|
|
20230809,120700,9000114400,93100,93100,93100,93000,149
|
|
20230809,120600,8986253100,93100,93100,93200,93000,827
|
|
20230809,120500,8909256300,93200,93100,93200,93100,146
|
|
20230809,120400,8895658400,93100,93000,93200,93000,1662
|
|
20230809,120300,8740894500,93000,92900,93100,92900,987
|
|
20230809,120200,8649115400,92900,93000,93000,92900,98
|
|
20230809,120100,8640010000,93000,93000,93000,92900,224
|
|
20230809,120000,8619195300,93000,93000,93000,92900,108
|
|
20230809,115900,8609158000,92900,93000,93000,92900,194
|
|
20230809,115800,8591131200,93000,92900,93000,92900,85
|
|
20230809,115700,8583232300,92900,92800,92900,92800,327
|
|
20230809,115600,8552854600,92800,92900,92900,92800,197
|
|
20230809,115500,8534568700,92900,92900,92900,92800,63
|
|
20230809,115400,8528721700,92800,92800,92800,92700,231
|
|
20230809,115300,8507300200,92900,92700,92900,92600,780
|
|
20230809,115200,8434928800,92700,92700,92800,92700,290
|
|
20230809,115100,8408042900,92800,92800,92800,92700,75
|
|
20230809,115000,8401087400,92700,92800,92800,92700,179
|
|
20230809,114900,8384492600,92700,92600,92800,92600,197
|
|
20230809,114800,8366229600,92700,92600,92700,92600,129
|
|
20230809,114700,8354278800,92600,92600,92700,92600,173
|
|
20230809,114600,8338258300,92600,92600,92700,92500,238
|
|
20230809,114500,8316223600,92700,92600,92700,92600,154
|
|
20230809,114400,8301961100,92600,92600,92700,92600,159
|
|
20230809,114300,8287233600,92600,92700,92700,92600,79
|
|
20230809,114200,8279917600,92700,92700,92700,92600,159
|
|
20230809,114100,8265192300,92600,92600,92600,92500,212
|
|
20230809,114000,8245561600,92500,92500,92600,92500,212
|
|
20230809,113900,8225947500,92500,92500,92600,92500,199
|
|
20230809,113800,8207538500,92500,92500,92600,92500,81
|
|
20230809,113700,8200045300,92500,92500,92600,92500,170
|
|
20230809,113600,8184317400,92500,92600,92600,92500,389
|
|
20230809,113500,8148329700,92600,92600,92600,92500,385
|
|
20230809,113400,8112715900,92500,92600,92600,92500,94
|
|
20230809,113300,8104016300,92500,92500,92600,92500,173
|
|
20230809,113200,8088012800,92500,92500,92600,92500,211
|
|
20230809,113100,8068486400,92600,92600,92600,92500,115
|
|
20230809,113000,8057844500,92500,92600,92600,92500,185
|
|
20230809,112900,8040730700,92600,92500,92600,92500,165
|
|
20230809,112800,8025466000,92600,92500,92600,92500,105
|
|
20230809,112700,8015748600,92500,92600,92600,92500,95
|
|
20230809,112600,8006957900,92600,92500,92600,92500,182
|
|
20230809,112500,7990119200,92500,92600,92600,92500,264
|
|
20230809,112400,7965687400,92500,92500,92600,92500,166
|
|
20230809,112300,7950328400,92600,92600,92600,92500,168
|
|
20230809,112200,7934787300,92500,92700,92700,92500,794
|
|
20230809,112100,7861233300,92700,92700,92800,92700,61
|
|
20230809,112000,7855577500,92700,92800,92800,92700,227
|
|
20230809,111900,7834530900,92700,92600,92800,92600,348
|
|
20230809,111800,7802273100,92500,92500,92600,92500,170
|
|
20230809,111700,7786547300,92600,92500,92600,92500,75
|
|
20230809,111600,7779609100,92500,92500,92600,92500,203
|
|
20230809,111500,7760827200,92500,92700,92700,92500,225
|
|
20230809,111400,7739992700,92600,92600,92700,92600,112
|
|
20230809,111300,7729620800,92700,92600,92700,92600,188
|
|
20230809,111200,7712208500,92600,92700,92700,92600,241
|
|
20230809,111100,7689881900,92700,92700,92700,92600,164
|
|
20230809,111000,7674684600,92600,92600,92700,92600,101
|
|
20230809,110900,7665327600,92600,92700,92800,92600,269
|
|
20230809,110800,7640392000,92800,92700,92800,92700,229
|
|
20230809,110700,7619159800,92700,92700,92800,92700,90
|
|
20230809,110600,7610814700,92700,92700,92800,92700,191
|
|
20230809,110500,7593108600,92700,92700,92800,92700,202
|
|
20230809,110400,7574381100,92800,92800,92900,92800,171
|
|
20230809,110300,7558509300,92900,92900,92900,92800,110
|
|
20230809,110200,7548298500,92800,92600,92900,92600,274
|
|
20230809,110100,7522895200,92700,92900,93000,92700,459
|
|
20230809,110000,7480282900,93000,92500,93000,92500,1556
|
|
20230809,105900,7335904900,92500,92500,92600,92500,257
|
|
20230809,105800,7312130900,92500,92800,92800,92500,735
|
|
20230809,105700,7244027000,92800,92600,92800,92600,408
|
|
20230809,105600,7206205400,92500,92500,92600,92500,100
|
|
20230809,105500,7196949100,92500,92500,92600,92500,323
|
|
20230809,105400,7167064600,92500,92600,92600,92500,204
|
|
20230809,105300,7148189100,92600,92500,92600,92500,65
|
|
20230809,105200,7142176000,92600,92600,92600,92500,275
|
|
20230809,105100,7116724400,92500,92400,92600,92400,300
|
|
20230809,105000,7088986200,92400,92400,92500,92300,1356
|
|
20230809,104900,6963723600,92400,92400,92500,92400,219
|
|
20230809,104800,6943484800,92500,92400,92500,92400,326
|
|
20230809,104700,6913355600,92400,92400,92500,92400,577
|
|
20230809,104600,6860033500,92500,92400,92500,92400,81
|
|
20230809,104500,6852547300,92400,92400,92500,92400,229
|
|
20230809,104400,6831381800,92400,92400,92500,92400,422
|
|
20230809,104300,6792378200,92400,92400,92500,92400,80
|
|
20230809,104200,6784984100,92400,92400,92500,92400,356
|
|
20230809,104100,6752070600,92400,92500,92600,92400,389
|
|
20230809,104000,6716103900,92500,92700,92800,92500,941
|
|
20230809,103900,6628924700,92800,92800,92800,92700,292
|
|
20230809,103800,6601848300,92800,92600,92900,92600,1838
|
|
20230809,103700,6431242600,92500,92500,92600,92500,918
|
|
20230809,103600,6346320600,92500,92500,92600,92500,195
|
|
20230809,103500,6328278900,92600,92600,92700,92500,1032
|
|
20230809,103400,6232757700,92700,92800,92800,92700,301
|
|
20230809,103300,6204847300,92700,92700,92700,92700,64
|
|
20230809,103200,6198914500,92800,92700,92800,92700,286
|
|
20230809,103100,6172397600,92700,92700,92800,92700,343
|
|
20230809,103000,6140597100,92800,92700,92800,92700,57
|
|
20230809,102900,6135309800,92700,92800,92800,92700,188
|
|
20230809,102800,6117879100,92800,92700,92800,92600,1007
|
|
20230809,102700,6024537100,92700,92600,92800,92600,383
|
|
20230809,102600,5989051900,92700,92600,92700,92600,50
|
|
20230809,102500,5984418000,92700,92700,92700,92600,87
|
|
20230809,102400,5976353900,92700,92900,93000,92600,467
|
|
20230809,102300,5933027800,92900,93000,93000,92900,266
|
|
20230809,102200,5908310100,92900,93100,93100,92900,23
|
|
20230809,102100,5906172600,93100,93100,93200,93000,208
|
|
20230809,102000,5886814000,93200,93100,93200,93100,155
|
|
20230809,101900,5872380800,93100,92900,93200,92900,625
|
|
20230809,101800,5814235400,92900,93000,93000,92900,287
|
|
20230809,101700,5787571900,93000,93000,93200,93000,890
|
|
20230809,101600,5704744900,93000,92900,93000,92900,30
|
|
20230809,101500,5701955900,93000,92900,93000,92900,186
|
|
20230809,101400,5684673700,92800,92900,92900,92800,365
|
|
20230809,101300,5650798800,92800,92800,92900,92800,108
|
|
20230809,101200,5640770900,92800,92900,92900,92800,67
|
|
20230809,101100,5634552900,92800,92900,93000,92800,243
|
|
20230809,101000,5611976100,93000,92800,93000,92800,330
|
|
20230809,100900,5581321400,92700,92800,92900,92700,51
|
|
20230809,100800,5576585900,92800,92500,92800,92500,295
|
|
20230809,100700,5549270100,92600,93000,93000,92500,1123
|
|
20230809,100600,5445074400,93000,93000,93000,92900,57
|
|
20230809,100500,5439774200,93100,93100,93200,92900,651
|
|
20230809,100400,5379204900,93100,93100,93200,93100,224
|
|
20230809,100300,5358348500,93100,93200,93200,93100,239
|
|
20230809,100200,5336096800,93200,93300,93300,93100,357
|
|
20230809,100100,5302825900,93300,93200,93300,93200,379
|
|
20230809,100000,5267477300,93300,93300,93300,93200,311
|
|
20230809,095900,5238489300,93300,93200,93300,93200,259
|
|
20230809,095800,5214340700,93300,93200,93300,93100,2173
|
|
20230809,095700,5011780200,93200,93200,93200,93100,535
|
|
20230809,095600,4961951100,93200,93200,93200,93100,202
|
|
20230809,095500,4943130300,93200,93100,93200,93100,153
|
|
20230809,095400,4928877700,93100,92800,93200,92800,1742
|
|
20230809,095300,4766821300,92800,92800,92900,92800,219
|
|
20230809,095200,4746495400,92900,92900,93000,92800,469
|
|
20230809,095100,4702925700,92900,92600,93000,92600,779
|
|
20230809,095000,4630663900,92600,92700,92700,92500,1419
|
|
20230809,094900,4499365100,92600,92600,92700,92500,88
|
|
20230809,094800,4491214100,92700,92600,92700,92600,72
|
|
20230809,094700,4484545700,92700,92700,92900,92600,1633
|
|
20230809,094600,4333084700,92800,92900,92900,92700,579
|
|
20230809,094500,4279365400,92900,92800,92900,92800,55
|
|
20230809,094400,4274260400,92800,92800,92900,92700,933
|
|
20230809,094300,4187663800,92800,92600,92800,92500,515
|
|
20230809,094200,4139953800,92600,92700,92800,92600,243
|
|
20230809,094100,4117427700,92800,92800,92800,92700,150
|
|
20230809,094000,4103509300,92800,92500,92800,92500,499
|
|
20230809,093900,4057312500,92500,92600,92700,92500,102
|
|
20230809,093800,4047869900,92600,92500,92700,92500,90
|
|
20230809,093700,4039534700,92600,92400,92700,92400,181
|
|
20230809,093600,4022774400,92700,92600,92700,92400,599
|
|
20230809,093500,3967380500,92500,92600,92600,92500,115
|
|
20230809,093400,3956732900,92700,92600,92700,92500,210
|
|
20230809,093300,3937293000,92600,92900,92900,92500,943
|
|
20230809,093200,3849922800,92900,92800,92900,92600,877
|
|
20230809,093100,3768577000,92700,92700,92800,92700,86
|
|
20230809,093000,3760603800,92700,92600,92800,92500,604
|
|
20230809,092900,3704665600,92600,92700,92700,92500,771
|
|
20230809,092800,3633260100,92700,92600,92700,92600,143
|
|
20230809,092700,3620008300,92600,92500,92700,92400,223
|
|
20230809,092600,3599370500,92400,92500,92500,92400,360
|
|
20230809,092500,3566101700,92400,92400,92600,92400,304
|
|
20230809,092400,3537997400,92500,92600,92700,92300,1111
|
|
20230809,092300,3435259100,92700,92500,92900,92500,1563
|
|
20230809,092200,3290339500,92500,92300,92700,92300,1430
|
|
20230809,092100,3158039700,92400,91900,92400,91900,1079
|
|
20230809,092000,3058617900,92000,92000,92000,91900,821
|
|
20230809,091900,2983163100,92000,92000,92000,91800,2330
|
|
20230809,091800,2769049600,92000,92300,92300,91900,1896
|
|
20230809,091700,2594601500,92300,92200,92400,92100,953
|
|
20230809,091600,2506633700,92200,92200,92200,92000,2129
|
|
20230809,091500,2310619800,92200,92400,92500,92100,2256
|
|
20230809,091400,2102406400,92500,92400,92700,92400,829
|
|
20230809,091300,2025758300,92400,92400,92400,92300,1759
|
|
20230809,091200,1863350000,92400,92400,92400,92300,1755
|
|
20230809,091100,1701188900,92500,92400,92500,92400,176
|
|
20230809,091000,1684910100,92400,92600,92700,92400,756
|
|
20230809,090900,1614976100,92600,92800,92800,92500,1548
|
|
20230809,090800,1471613700,92800,93000,93000,92800,720
|
|
20230809,090700,1404713300,93000,92900,93300,92800,2253
|
|
20230809,090600,1195030300,92900,92700,92900,92600,532
|
|
20230809,090500,1145715100,92700,92900,93000,92600,1390
|
|
20230809,090400,1016859800,93000,92800,93000,92600,504
|
|
20230809,090300,970079500,92800,92800,93200,92400,1427
|
|
20230809,090200,837519400,92800,92500,93000,92300,2833
|
|
20230809,090100,575093900,92600,92600,92700,92000,2956
|
|
20230809,090000,302266400,92400,92900,93300,92200,3158
|