648 lines
38 KiB
CSV
648 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,194400,115149923200,119600,119600,119600,119600,0
|
|
20230802,194300,115149923200,119600,119600,119600,119600,0
|
|
20230802,194200,115149923200,119600,119600,119600,119600,0
|
|
20230802,194100,115149923200,119600,119600,119600,119600,0
|
|
20230802,194000,115149923200,119600,119600,119600,119600,0
|
|
20230802,193900,115149923200,119600,119600,119600,119600,0
|
|
20230802,193800,115149923200,119600,119600,119600,119600,0
|
|
20230802,193700,115149923200,119600,119600,119600,119600,0
|
|
20230802,193600,115149923200,119600,119600,119600,119600,0
|
|
20230802,193500,115149923200,119600,119600,119600,119600,0
|
|
20230802,193400,115149923200,119600,119600,119600,119600,0
|
|
20230802,193300,115149923200,119600,119600,119600,119600,0
|
|
20230802,193200,115149923200,119600,119600,119600,119600,0
|
|
20230802,193100,115149923200,119600,119600,119600,119600,0
|
|
20230802,193000,115149923200,119600,119600,119600,119600,0
|
|
20230802,192900,115149923200,119600,119600,119600,119600,0
|
|
20230802,192800,115149923200,119600,119600,119600,119600,0
|
|
20230802,192700,115149923200,119600,119600,119600,119600,0
|
|
20230802,192600,115149923200,119600,119600,119600,119600,0
|
|
20230802,192500,115149923200,119600,119600,119600,119600,0
|
|
20230802,192400,115149923200,119600,119600,119600,119600,0
|
|
20230802,192300,115149923200,119600,119600,119600,119600,0
|
|
20230802,192200,115149923200,119600,119600,119600,119600,0
|
|
20230802,192100,115149923200,119600,119600,119600,119600,0
|
|
20230802,192000,115149923200,119600,119600,119600,119600,0
|
|
20230802,191900,115149923200,119600,119600,119600,119600,0
|
|
20230802,191800,115149923200,119600,119600,119600,119600,0
|
|
20230802,191700,115149923200,119600,119600,119600,119600,0
|
|
20230802,191600,115149923200,119600,119600,119600,119600,0
|
|
20230802,191500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,191400,115149923200,119600,119600,119600,119600,0
|
|
20230802,191300,115149923200,119600,119600,119600,119600,0
|
|
20230802,191200,115149923200,119600,119600,119600,119600,0
|
|
20230802,191100,115149923200,119600,119600,119600,119600,0
|
|
20230802,191000,115149923200,119600,119600,119600,119600,0
|
|
20230802,190900,115149923200,119600,119600,119600,119600,0
|
|
20230802,190800,115149923200,119600,119600,119600,119600,0
|
|
20230802,190700,115149923200,119600,119600,119600,119600,0
|
|
20230802,190600,115149923200,119600,119600,119600,119600,0
|
|
20230802,190500,115149923200,119600,119600,119600,119600,0
|
|
20230802,190400,115149923200,119600,119600,119600,119600,0
|
|
20230802,190300,115149923200,119600,119600,119600,119600,0
|
|
20230802,190200,115149923200,119600,119600,119600,119600,0
|
|
20230802,190100,115149923200,119600,119600,119600,119600,0
|
|
20230802,190000,115149923200,119600,119600,119600,119600,0
|
|
20230802,185900,115149923200,119600,119600,119600,119600,0
|
|
20230802,185800,115149923200,119600,119600,119600,119600,0
|
|
20230802,185700,115149923200,119600,119600,119600,119600,0
|
|
20230802,185600,115149923200,119600,119600,119600,119600,0
|
|
20230802,185500,115149923200,119600,119600,119600,119600,0
|
|
20230802,185400,115149923200,119600,119600,119600,119600,0
|
|
20230802,185300,115149923200,119600,119600,119600,119600,0
|
|
20230802,185200,115149923200,119600,119600,119600,119600,0
|
|
20230802,185100,115149923200,119600,119600,119600,119600,0
|
|
20230802,185000,115149923200,119600,119600,119600,119600,0
|
|
20230802,184900,115149923200,119600,119600,119600,119600,0
|
|
20230802,184800,115149923200,119600,119600,119600,119600,0
|
|
20230802,184700,115149923200,119600,119600,119600,119600,0
|
|
20230802,184600,115149923200,119600,119600,119600,119600,0
|
|
20230802,184500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,184400,115149923200,119600,119600,119600,119600,0
|
|
20230802,184300,115149923200,119600,119600,119600,119600,0
|
|
20230802,184200,115149923200,119600,119600,119600,119600,0
|
|
20230802,184100,115149923200,119600,119600,119600,119600,0
|
|
20230802,184000,115149923200,119600,119600,119600,119600,0
|
|
20230802,183900,115149923200,119600,119600,119600,119600,0
|
|
20230802,183800,115149923200,119600,119600,119600,119600,0
|
|
20230802,183700,115149923200,119600,119600,119600,119600,0
|
|
20230802,183600,115149923200,119600,119600,119600,119600,0
|
|
20230802,183500,115149923200,119600,119600,119600,119600,0
|
|
20230802,183400,115149923200,119600,119600,119600,119600,0
|
|
20230802,183300,115149923200,119600,119600,119600,119600,0
|
|
20230802,183200,115149923200,119600,119600,119600,119600,0
|
|
20230802,183100,115149923200,119600,119600,119600,119600,0
|
|
20230802,183000,115149923200,119600,119600,119600,119600,0
|
|
20230802,182900,115149923200,119600,119600,119600,119600,0
|
|
20230802,182800,115149923200,119600,119600,119600,119600,0
|
|
20230802,182700,115149923200,119600,119600,119600,119600,0
|
|
20230802,182600,115149923200,119600,119600,119600,119600,0
|
|
20230802,182500,115149923200,119600,119600,119600,119600,0
|
|
20230802,182400,115149923200,119600,119600,119600,119600,0
|
|
20230802,182300,115149923200,119600,119600,119600,119600,0
|
|
20230802,182200,115149923200,119600,119600,119600,119600,0
|
|
20230802,182100,115149923200,119600,119600,119600,119600,0
|
|
20230802,182000,115149923200,119600,119600,119600,119600,0
|
|
20230802,181900,115149923200,119600,119600,119600,119600,0
|
|
20230802,181800,115149923200,119600,119600,119600,119600,0
|
|
20230802,181700,115149923200,119600,119600,119600,119600,0
|
|
20230802,181600,115149923200,119600,119600,119600,119600,0
|
|
20230802,181500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,181400,115149923200,119600,119600,119600,119600,0
|
|
20230802,181300,115149923200,119600,119600,119600,119600,0
|
|
20230802,181200,115149923200,119600,119600,119600,119600,0
|
|
20230802,181100,115149923200,119600,119600,119600,119600,0
|
|
20230802,181000,115149923200,119600,119600,119600,119600,0
|
|
20230802,180900,115149923200,119600,119600,119600,119600,0
|
|
20230802,180800,115149923200,119600,119600,119600,119600,0
|
|
20230802,180700,115149923200,119600,119600,119600,119600,0
|
|
20230802,180600,115149923200,119600,119600,119600,119600,0
|
|
20230802,180500,115149923200,119600,119600,119600,119600,0
|
|
20230802,180400,115149923200,119600,119600,119600,119600,0
|
|
20230802,180300,115149923200,119600,119600,119600,119600,0
|
|
20230802,180200,115149923200,119600,119600,119600,119600,0
|
|
20230802,180100,115149923200,119600,119600,119600,119600,0
|
|
20230802,180000,115149923200,119600,119600,119600,119600,0
|
|
20230802,175900,115149923200,119600,119600,119600,119600,0
|
|
20230802,175800,115149923200,119600,119600,119600,119600,0
|
|
20230802,175700,115149923200,119600,119600,119600,119600,0
|
|
20230802,175600,115149923200,119600,119600,119600,119600,0
|
|
20230802,175500,115149923200,119600,119600,119600,119600,0
|
|
20230802,175400,115149923200,119600,119600,119600,119600,0
|
|
20230802,175300,115149923200,119600,119600,119600,119600,0
|
|
20230802,175200,115149923200,119600,119600,119600,119600,0
|
|
20230802,175100,115149923200,119600,119600,119600,119600,0
|
|
20230802,175000,115149923200,119600,119600,119600,119600,0
|
|
20230802,174900,115149923200,119600,119600,119600,119600,0
|
|
20230802,174800,115149923200,119600,119600,119600,119600,0
|
|
20230802,174700,115149923200,119600,119600,119600,119600,0
|
|
20230802,174600,115149923200,119600,119600,119600,119600,0
|
|
20230802,174500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,174400,115149923200,119600,119600,119600,119600,0
|
|
20230802,174300,115149923200,119600,119600,119600,119600,0
|
|
20230802,174200,115149923200,119600,119600,119600,119600,0
|
|
20230802,174100,115149923200,119600,119600,119600,119600,0
|
|
20230802,174000,115149923200,119600,119600,119600,119600,0
|
|
20230802,173900,115149923200,119600,119600,119600,119600,0
|
|
20230802,173800,115149923200,119600,119600,119600,119600,0
|
|
20230802,173700,115149923200,119600,119600,119600,119600,0
|
|
20230802,173600,115149923200,119600,119600,119600,119600,0
|
|
20230802,173500,115149923200,119600,119600,119600,119600,0
|
|
20230802,173400,115149923200,119600,119600,119600,119600,0
|
|
20230802,173300,115149923200,119600,119600,119600,119600,0
|
|
20230802,173200,115149923200,119600,119600,119600,119600,0
|
|
20230802,173100,115149923200,119600,119600,119600,119600,0
|
|
20230802,173000,115149923200,119600,119600,119600,119600,0
|
|
20230802,172900,115149923200,119600,119600,119600,119600,0
|
|
20230802,172800,115149923200,119600,119600,119600,119600,0
|
|
20230802,172700,115149923200,119600,119600,119600,119600,0
|
|
20230802,172600,115149923200,119600,119600,119600,119600,0
|
|
20230802,172500,115149923200,119600,119600,119600,119600,0
|
|
20230802,172400,115149923200,119600,119600,119600,119600,0
|
|
20230802,172300,115149923200,119600,119600,119600,119600,0
|
|
20230802,172200,115149923200,119600,119600,119600,119600,0
|
|
20230802,172100,115149923200,119600,119600,119600,119600,0
|
|
20230802,172000,115149923200,119600,119600,119600,119600,0
|
|
20230802,171900,115149923200,119600,119600,119600,119600,0
|
|
20230802,171800,115149923200,119600,119600,119600,119600,0
|
|
20230802,171700,115149923200,119600,119600,119600,119600,0
|
|
20230802,171600,115149923200,119600,119600,119600,119600,0
|
|
20230802,171500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,171400,115149923200,119600,119600,119600,119600,0
|
|
20230802,171300,115149923200,119600,119600,119600,119600,0
|
|
20230802,171200,115149923200,119600,119600,119600,119600,0
|
|
20230802,171100,115149923200,119600,119600,119600,119600,0
|
|
20230802,171000,115149923200,119600,119600,119600,119600,0
|
|
20230802,170900,115149923200,119600,119600,119600,119600,0
|
|
20230802,170800,115149923200,119600,119600,119600,119600,0
|
|
20230802,170700,115149923200,119600,119600,119600,119600,0
|
|
20230802,170600,115149923200,119600,119600,119600,119600,0
|
|
20230802,170500,115149923200,119600,119600,119600,119600,0
|
|
20230802,170400,115149923200,119600,119600,119600,119600,0
|
|
20230802,170300,115149923200,119600,119600,119600,119600,0
|
|
20230802,170200,115149923200,119600,119600,119600,119600,0
|
|
20230802,170100,115149923200,119600,119600,119600,119600,0
|
|
20230802,170000,115149923200,119600,119600,119600,119600,0
|
|
20230802,165900,115149923200,119600,119600,119600,119600,0
|
|
20230802,165800,115149923200,119600,119600,119600,119600,0
|
|
20230802,165700,115149923200,119600,119600,119600,119600,0
|
|
20230802,165600,115149923200,119600,119600,119600,119600,0
|
|
20230802,165500,115149923200,119600,119600,119600,119600,0
|
|
20230802,165400,115149923200,119600,119600,119600,119600,0
|
|
20230802,165300,115149923200,119600,119600,119600,119600,0
|
|
20230802,165200,115149923200,119600,119600,119600,119600,0
|
|
20230802,165100,115149923200,119600,119600,119600,119600,0
|
|
20230802,165000,115149923200,119600,119600,119600,119600,0
|
|
20230802,164900,115149923200,119600,119600,119600,119600,0
|
|
20230802,164800,115149923200,119600,119600,119600,119600,0
|
|
20230802,164700,115149923200,119600,119600,119600,119600,0
|
|
20230802,164600,115149923200,119600,119600,119600,119600,0
|
|
20230802,164500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,164400,115149923200,119600,119600,119600,119600,0
|
|
20230802,164300,115149923200,119600,119600,119600,119600,0
|
|
20230802,164200,115149923200,119600,119600,119600,119600,0
|
|
20230802,164100,115149923200,119600,119600,119600,119600,0
|
|
20230802,164000,115149923200,119600,119600,119600,119600,0
|
|
20230802,163900,115149923200,119600,119600,119600,119600,0
|
|
20230802,163800,115149923200,119600,119600,119600,119600,0
|
|
20230802,163700,115149923200,119600,119600,119600,119600,0
|
|
20230802,163600,115149923200,119600,119600,119600,119600,0
|
|
20230802,163500,115149923200,119600,119600,119600,119600,0
|
|
20230802,163400,115149923200,119600,119600,119600,119600,0
|
|
20230802,163300,115149923200,119600,119600,119600,119600,0
|
|
20230802,163200,115149923200,119600,119600,119600,119600,0
|
|
20230802,163100,115149923200,119600,119600,119600,119600,0
|
|
20230802,163000,115149923200,119600,119600,119600,119600,0
|
|
20230802,162900,115149923200,119600,119600,119600,119600,0
|
|
20230802,162800,115149923200,119600,119600,119600,119600,0
|
|
20230802,162700,115149923200,119600,119600,119600,119600,0
|
|
20230802,162600,115149923200,119600,119600,119600,119600,0
|
|
20230802,162500,115149923200,119600,119600,119600,119600,0
|
|
20230802,162400,115149923200,119600,119600,119600,119600,0
|
|
20230802,162300,115149923200,119600,119600,119600,119600,0
|
|
20230802,162200,115149923200,119600,119600,119600,119600,0
|
|
20230802,162100,115149923200,119600,119600,119600,119600,0
|
|
20230802,162000,115149923200,119600,119600,119600,119600,0
|
|
20230802,161900,115149923200,119600,119600,119600,119600,0
|
|
20230802,161800,115149923200,119600,119600,119600,119600,0
|
|
20230802,161700,115149923200,119600,119600,119600,119600,0
|
|
20230802,161600,115149923200,119600,119600,119600,119600,0
|
|
20230802,161500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,161400,115149923200,119600,119600,119600,119600,0
|
|
20230802,161300,115149923200,119600,119600,119600,119600,0
|
|
20230802,161200,115149923200,119600,119600,119600,119600,0
|
|
20230802,161100,115149923200,119600,119600,119600,119600,0
|
|
20230802,161000,115149923200,119600,119600,119600,119600,0
|
|
20230802,160900,115149923200,119600,119600,119600,119600,0
|
|
20230802,160800,115149923200,119600,119600,119600,119600,0
|
|
20230802,160700,115149923200,119600,119600,119600,119600,0
|
|
20230802,160600,115149923200,119600,119600,119600,119600,0
|
|
20230802,160500,115149923200,119600,119600,119600,119600,0
|
|
20230802,160400,115149923200,119600,119600,119600,119600,0
|
|
20230802,160300,115149923200,119600,119600,119600,119600,0
|
|
20230802,160200,115149923200,119600,119600,119600,119600,0
|
|
20230802,160100,115149923200,119600,119600,119600,119600,0
|
|
20230802,160000,115149923200,119600,119600,119600,119600,0
|
|
20230802,155900,115149923200,119600,119600,119600,119600,0
|
|
20230802,155800,115149923200,119600,119600,119600,119600,0
|
|
20230802,155700,115149923200,119600,119600,119600,119600,0
|
|
20230802,155600,115149923200,119600,119600,119600,119600,0
|
|
20230802,155500,115149923200,119600,119600,119600,119600,0
|
|
20230802,155400,115149923200,119600,119600,119600,119600,0
|
|
20230802,155300,115149923200,119600,119600,119600,119600,0
|
|
20230802,155200,115149923200,119600,119600,119600,119600,0
|
|
20230802,155100,115149923200,119600,119600,119600,119600,0
|
|
20230802,155000,115149923200,119600,119600,119600,119600,0
|
|
20230802,154900,115149923200,119600,119600,119600,119600,0
|
|
20230802,154800,115149923200,119600,119600,119600,119600,0
|
|
20230802,154700,115149923200,119600,119600,119600,119600,0
|
|
20230802,154600,115149923200,119600,119600,119600,119600,0
|
|
20230802,154500,115149923200,119600,119600,119600,119600,13709
|
|
20230802,154400,115149923200,119600,119600,119600,119600,0
|
|
20230802,154300,115149923200,119600,119600,119600,119600,0
|
|
20230802,154200,115149923200,119600,119600,119600,119600,0
|
|
20230802,154100,115149923200,119600,119600,119600,119600,0
|
|
20230802,154000,115149923200,119600,119600,119600,119600,0
|
|
20230802,153900,115149923200,119600,119600,119600,119600,0
|
|
20230802,153800,115149923200,119600,119600,119600,119600,0
|
|
20230802,153700,115149923200,119600,119600,119600,119600,0
|
|
20230802,153600,115149923200,119600,119600,119600,119600,0
|
|
20230802,153500,115149923200,119600,119600,119600,119600,0
|
|
20230802,153400,115149923200,119600,119600,119600,119600,0
|
|
20230802,153300,115149923200,119600,119600,119600,119600,0
|
|
20230802,153200,115149923200,119600,119600,119600,119600,0
|
|
20230802,153100,115149923200,119600,119600,119600,119600,0
|
|
20230802,153000,115149923200,119600,119600,119600,119600,13709
|
|
20230802,152900,113510326800,119900,119900,119900,119900,0
|
|
20230802,152800,113510326800,119900,119900,119900,119900,0
|
|
20230802,152700,113510326800,119900,119900,119900,119900,0
|
|
20230802,152600,113510326800,119900,119900,119900,119900,0
|
|
20230802,152500,113510326800,119900,119900,119900,119900,0
|
|
20230802,152400,113510326800,119900,119900,119900,119900,0
|
|
20230802,152300,113510326800,119900,119900,119900,119900,0
|
|
20230802,152200,113510326800,119900,119900,119900,119900,0
|
|
20230802,152100,113510326800,119900,119900,119900,119900,0
|
|
20230802,152000,113510326800,119900,119900,119900,119900,0
|
|
20230802,151900,113510326800,119900,119900,119900,119600,669
|
|
20230802,151800,113430184200,119900,120000,120000,119800,400
|
|
20230802,151700,113382210600,120000,120000,120200,119700,2597
|
|
20230802,151600,113070684600,120000,120100,120200,120000,2288
|
|
20230802,151500,112796004200,120100,120100,120200,120000,1125
|
|
20230802,151400,112660863000,120200,120200,120200,120000,2889
|
|
20230802,151300,112314007200,120200,120100,120200,120000,1335
|
|
20230802,151200,112153657000,120100,120300,120300,120100,1015
|
|
20230802,151100,112031603300,120300,120300,120400,120100,914
|
|
20230802,151000,111921668500,120200,120300,120400,120100,1082
|
|
20230802,150900,111791528500,120200,120400,120400,120100,1218
|
|
20230802,150800,111645016800,120400,120300,120400,120200,1258
|
|
20230802,150700,111493651300,120300,120300,120500,120100,2610
|
|
20230802,150600,111179617800,120200,120100,120300,120000,1412
|
|
20230802,150500,111009860900,120100,120200,120300,120000,1316
|
|
20230802,150400,110851749400,120100,120300,120400,120000,2833
|
|
20230802,150300,110511277500,120300,120200,120400,120100,1529
|
|
20230802,150200,110327422700,120300,120100,120300,120000,1399
|
|
20230802,150100,110159411900,120100,120300,120300,120000,2257
|
|
20230802,150000,109888269900,120300,120400,120500,120200,2456
|
|
20230802,145900,109592637700,120400,120300,120400,120300,1898
|
|
20230802,145800,109364164900,120400,120400,120400,120200,1693
|
|
20230802,145700,109160389900,120300,120500,120500,120200,2083
|
|
20230802,145600,108909609700,120500,120500,120500,120400,2677
|
|
20230802,145500,108587116200,120400,120300,120400,120300,2373
|
|
20230802,145400,108301425100,120400,120400,120500,120300,1738
|
|
20230802,145300,108092191200,120400,120400,120500,120100,3651
|
|
20230802,145200,107653035600,120400,120300,120400,120200,1877
|
|
20230802,145100,107427205000,120300,120400,120400,120100,1979
|
|
20230802,145000,107189116200,120400,120200,120400,120100,1448
|
|
20230802,144900,107014944600,120200,120400,120400,120100,2358
|
|
20230802,144800,106731195900,120400,120300,120400,120200,2524
|
|
20230802,144700,106427409200,120200,120200,120400,120100,2461
|
|
20230802,144600,106131411800,120100,120400,120400,120000,4223
|
|
20230802,144500,105623521100,120400,120300,120400,120200,1685
|
|
20230802,144400,105420714300,120300,120300,120400,120200,1927
|
|
20230802,144300,105188836200,120200,120300,120400,120200,1725
|
|
20230802,144200,104981286400,120400,120400,120400,120100,2165
|
|
20230802,144100,104720827400,120400,120200,120400,120100,1431
|
|
20230802,144000,104548664200,120200,120200,120300,120100,1784
|
|
20230802,143900,104334216600,120200,120000,120300,119900,1347
|
|
20230802,143800,104172442700,120000,120100,120300,120000,5981
|
|
20230802,143700,103454018200,120000,120000,120100,119900,1844
|
|
20230802,143600,103232703000,120000,120100,120200,119900,1467
|
|
20230802,143500,103056580000,120000,120100,120100,119900,1307
|
|
20230802,143400,102899650500,120000,119900,120100,119700,1430
|
|
20230802,143300,102728139700,119900,120200,120200,119600,2123
|
|
20230802,143200,102473414700,120100,120200,120200,119900,3207
|
|
20230802,143100,102088221800,120100,120100,120200,119900,2742
|
|
20230802,143000,101759106500,120200,120000,120200,119800,2179
|
|
20230802,142900,101497443900,119900,119900,120100,119800,1224
|
|
20230802,142800,101350584900,120000,120000,120200,119700,1847
|
|
20230802,142700,101129011100,120000,120000,120100,119900,2344
|
|
20230802,142600,100847664200,119900,120000,120100,119700,1966
|
|
20230802,142500,100611927500,120000,119900,120000,119900,1549
|
|
20230802,142400,100426077800,119900,119900,120000,119800,1253
|
|
20230802,142300,100275771300,119900,120000,120000,119800,1419
|
|
20230802,142200,100105588700,120000,119800,120000,119600,2592
|
|
20230802,142100,99795130400,119800,119900,120000,119700,1296
|
|
20230802,142000,99639819900,119900,119900,119900,119700,1450
|
|
20230802,141900,99466052300,119900,119700,120000,119600,2124
|
|
20230802,141800,99211424000,119600,119900,120000,119600,2183
|
|
20230802,141700,98949817600,119800,119700,119900,119600,1353
|
|
20230802,141600,98787767300,119700,120000,120000,119700,2712
|
|
20230802,141500,98462802100,120000,119900,120000,119900,1441
|
|
20230802,141400,98289895200,119900,119900,120000,119900,1196
|
|
20230802,141300,98146407400,119900,120000,120000,119900,1103
|
|
20230802,141200,98014116500,119900,119900,120000,119800,1910
|
|
20230802,141100,97785108400,119800,119900,120000,119800,1253
|
|
20230802,141000,97634810100,119900,120000,120000,119800,1485
|
|
20230802,140900,97456712200,119900,119900,120000,119600,1666
|
|
20230802,140800,97257040800,119900,119700,119900,119600,1302
|
|
20230802,140700,97100994900,119700,119500,119700,119100,927
|
|
20230802,140600,96990137900,119100,119500,119800,119100,1690
|
|
20230802,140500,96788002300,119400,119700,119800,119300,1715
|
|
20230802,140400,96582754000,119700,119800,119900,119600,1504
|
|
20230802,140300,96402602000,119800,119700,119800,119500,1907
|
|
20230802,140200,96174286200,119700,119500,119700,119400,1838
|
|
20230802,140100,95954573100,119500,119300,119600,119300,1200
|
|
20230802,140000,95811196000,119100,119300,119600,119000,1680
|
|
20230802,135900,95610769600,119300,119400,119500,119200,1194
|
|
20230802,135800,95468224500,119500,119300,119500,119200,774
|
|
20230802,135700,95375880300,119300,119400,119400,119000,1176
|
|
20230802,135600,95235681600,119400,119300,119500,119300,2213
|
|
20230802,135500,94971514500,119300,119400,119400,119000,2129
|
|
20230802,135400,94717646500,119300,119200,119500,119100,821
|
|
20230802,135300,94619685500,119200,118900,119400,118900,2357
|
|
20230802,135200,94338826800,118900,118800,119000,118800,910
|
|
20230802,135100,94230623600,118800,119000,119000,118600,1988
|
|
20230802,135000,93994514400,118900,118800,118900,118700,1315
|
|
20230802,134900,93838226600,118900,119200,119200,118800,1338
|
|
20230802,134800,93678981600,119200,119300,119300,119100,964
|
|
20230802,134700,93564056700,119200,119200,119400,119200,1261
|
|
20230802,134600,93413686100,119100,119200,119200,119100,479
|
|
20230802,134500,93356618200,119200,119300,119400,119100,813
|
|
20230802,134400,93259627800,119300,119200,119300,119200,851
|
|
20230802,134300,93158132600,119200,119300,119400,119200,820
|
|
20230802,134200,93060280300,119300,119400,119500,119200,1066
|
|
20230802,134100,92933003700,119400,119300,119500,119200,884
|
|
20230802,134000,92827483800,119300,119500,119600,119200,1260
|
|
20230802,133900,92677040400,119400,119600,119600,119400,956
|
|
20230802,133800,92562767000,119600,119600,119700,119600,845
|
|
20230802,133700,92461677100,119700,119700,119700,119500,686
|
|
20230802,133600,92379635200,119600,119700,119900,119500,1173
|
|
20230802,133500,92239241000,119700,119600,119800,119500,925
|
|
20230802,133400,92128560700,119700,119800,119900,119600,837
|
|
20230802,133300,92028346600,119700,119800,119800,119700,585
|
|
20230802,133200,91958297800,119700,119700,119800,119600,1342
|
|
20230802,133100,91797648600,119600,119500,119700,119400,713
|
|
20230802,133000,91712395300,119400,119400,119600,119300,1418
|
|
20230802,132900,91542988100,119400,119500,119500,119400,672
|
|
20230802,132800,91462708400,119400,119800,119800,119400,691
|
|
20230802,132700,91380066600,119700,119800,119900,119400,698
|
|
20230802,132600,91296512900,119700,119900,120000,119700,1192
|
|
20230802,132500,91153612000,119900,119700,119900,119700,792
|
|
20230802,132400,91058716600,119800,119700,119800,119600,957
|
|
20230802,132300,90944107400,119600,119700,119800,119500,1011
|
|
20230802,132200,90823110900,119600,119600,119700,119500,611
|
|
20230802,132100,90750018800,119500,119800,119900,119500,1051
|
|
20230802,132000,90624179800,119900,119800,119900,119700,880
|
|
20230802,131900,90518775500,119800,119700,119800,119600,1189
|
|
20230802,131800,90376378500,119700,119400,119800,119400,1185
|
|
20230802,131700,90234692300,119400,119500,119900,119300,1798
|
|
20230802,131600,90019635900,119600,119800,119900,119500,1502
|
|
20230802,131500,89839736500,119900,119800,120100,119800,674
|
|
20230802,131400,89758933000,119800,119700,120000,119600,2212
|
|
20230802,131300,89493804300,119700,120200,120200,119600,1356
|
|
20230802,131200,89331260100,120300,120300,120400,120000,1718
|
|
20230802,131100,89124690800,120300,120200,120400,120200,2642
|
|
20230802,131000,88807016000,120200,120100,120200,120000,731
|
|
20230802,130900,88719172500,120100,119800,120100,119800,475
|
|
20230802,130800,88662143400,120200,120000,120300,119700,2494
|
|
20230802,130700,88362700900,120000,120000,120300,120000,1341
|
|
20230802,130600,88201634200,120000,120000,120000,119900,1117
|
|
20230802,130500,88067620300,120000,119900,120000,119800,1831
|
|
20230802,130400,87848040300,120000,119900,120000,119700,2041
|
|
20230802,130300,87603292200,119900,119900,119900,119800,1088
|
|
20230802,130200,87472863600,119900,119600,119900,119600,753
|
|
20230802,130100,87382716800,119700,119800,119900,119600,2235
|
|
20230802,130000,87115139900,119800,119700,119800,119600,526
|
|
20230802,125900,87052152300,119600,119700,119800,119500,1513
|
|
20230802,125800,86871081500,119700,119500,119700,119400,728
|
|
20230802,125700,86784007800,119500,119700,119700,119400,1015
|
|
20230802,125600,86662619200,119600,119500,119600,119100,1222
|
|
20230802,125500,86516631800,119400,119300,119700,119300,1157
|
|
20230802,125400,86378337300,119200,119700,119700,119200,2233
|
|
20230802,125300,86111502600,119700,119600,119700,119500,947
|
|
20230802,125200,85998217900,119600,119500,119600,119300,1121
|
|
20230802,125100,85864230800,119400,119400,119600,119200,1025
|
|
20230802,125000,85741802100,119500,119500,119600,119400,591
|
|
20230802,124900,85671182300,119600,119600,119600,119100,1605
|
|
20230802,124800,85479424000,119600,119400,119600,119100,832
|
|
20230802,124700,85380125900,119400,119400,119600,119200,2149
|
|
20230802,124600,85123559000,119500,119200,119600,119200,835
|
|
20230802,124500,85023837500,119200,119300,119400,119000,1121
|
|
20230802,124400,84890183600,119300,119300,119500,119300,1923
|
|
20230802,124300,84660622800,119400,119400,119400,119200,629
|
|
20230802,124200,84585526700,119400,119000,119400,118900,782
|
|
20230802,124100,84492233800,119100,119300,119500,119100,862
|
|
20230802,124000,84389372300,119400,119000,119400,119000,1016
|
|
20230802,123900,84268198700,119100,119200,119200,118900,1181
|
|
20230802,123800,84127522300,119200,119300,119300,119000,1493
|
|
20230802,123700,83949561700,119400,119300,119500,119100,1068
|
|
20230802,123600,83822138300,119300,119200,119400,119200,625
|
|
20230802,123500,83747583500,119300,119300,119400,119000,1047
|
|
20230802,123400,83622756400,119200,119200,119400,119200,1085
|
|
20230802,123300,83493337700,119200,119000,119300,118900,1122
|
|
20230802,123200,83359637100,119000,118900,119100,118900,722
|
|
20230802,123100,83273727600,119000,119000,119200,118900,773
|
|
20230802,123000,83181698000,119100,119000,119200,118900,1090
|
|
20230802,122900,83051887500,119000,119100,119200,118900,824
|
|
20230802,122800,82953794700,119100,119200,119200,118900,679
|
|
20230802,122700,82872953000,119100,119000,119200,118800,1129
|
|
20230802,122600,82738615600,119000,118900,119000,118800,474
|
|
20230802,122500,82682235000,118900,119000,119100,118800,919
|
|
20230802,122400,82572914000,118900,119100,119100,118900,862
|
|
20230802,122300,82470318400,119100,119000,119100,118900,1028
|
|
20230802,122200,82347961400,119000,118900,119000,118800,822
|
|
20230802,122100,82250195100,118900,118800,119000,118600,933
|
|
20230802,122000,82139338800,118700,118700,118800,118500,1298
|
|
20230802,121900,81985280700,118700,118600,118800,118500,1047
|
|
20230802,121800,81861094500,118600,118700,118800,118500,819
|
|
20230802,121700,81763937500,118800,118600,118800,118500,1166
|
|
20230802,121600,81625539400,118700,118600,118800,118400,2334
|
|
20230802,121500,81348778500,118600,118700,118700,118500,724
|
|
20230802,121400,81262929600,118800,118700,118800,118600,1109
|
|
20230802,121300,81131247900,118700,118700,118800,118700,561
|
|
20230802,121200,81064634400,118800,118900,118900,118700,1584
|
|
20230802,121100,80876531500,118900,119100,119100,118700,1101
|
|
20230802,121000,80745645300,119100,118900,119100,118900,1009
|
|
20230802,120900,80625587300,119000,119000,119000,118800,994
|
|
20230802,120800,80507356700,119000,118900,119000,118800,986
|
|
20230802,120700,80390093400,119000,119100,119100,118800,909
|
|
20230802,120600,80281941600,119100,119000,119200,118800,1467
|
|
20230802,120500,80107391900,118900,118900,119000,118800,867
|
|
20230802,120400,80004312100,118900,119100,119200,118900,868
|
|
20230802,120300,79900965500,119100,119000,119100,118900,574
|
|
20230802,120200,79832615100,119100,118900,119100,118900,783
|
|
20230802,120100,79739418600,119000,118900,119000,118800,1631
|
|
20230802,120000,79545532600,118900,119100,119100,118800,1161
|
|
20230802,115900,79407448800,119000,119200,119300,118800,2283
|
|
20230802,115800,79135683600,119200,119200,119400,119000,991
|
|
20230802,115700,79017552600,119200,119200,119400,119100,2119
|
|
20230802,115600,78764936900,119300,119200,119300,119200,561
|
|
20230802,115500,78698014800,119300,119500,119500,119100,1553
|
|
20230802,115400,78512740500,119500,119300,119600,119300,1118
|
|
20230802,115300,78379183600,119400,119700,119700,119300,893
|
|
20230802,115200,78272437700,119600,119700,119800,119500,927
|
|
20230802,115100,78161497900,119700,119400,119800,119400,963
|
|
20230802,115000,78046259000,119500,119500,119800,119300,1247
|
|
20230802,114900,77897170600,119500,119600,119700,119200,1248
|
|
20230802,114800,77747956200,119500,119300,119600,119100,1138
|
|
20230802,114700,77611988400,119300,119200,119400,119000,2229
|
|
20230802,114600,77346312000,119300,119300,119400,119100,1211
|
|
20230802,114500,77201906100,119200,119700,119700,119200,814
|
|
20230802,114400,77104698400,119700,119600,119800,119300,2327
|
|
20230802,114300,76826802400,119600,119300,119700,119200,1401
|
|
20230802,114200,76659458800,119300,119500,119500,119100,1236
|
|
20230802,114100,76512027800,119600,119200,119700,119200,1198
|
|
20230802,114000,76368930000,119200,119500,119700,119100,1375
|
|
20230802,113900,76204837700,119500,119800,119800,119400,1046
|
|
20230802,113800,76079635900,119800,119700,119800,119300,1473
|
|
20230802,113700,75903322900,119700,119800,119900,119400,1259
|
|
20230802,113600,75752680900,119800,119800,119900,119400,2709
|
|
20230802,113500,75428344600,119800,119700,119800,119500,877
|
|
20230802,113400,75323372400,119700,119400,119700,119100,1516
|
|
20230802,113300,75142241600,119400,119400,119600,119300,1184
|
|
20230802,113200,75000856900,119400,119300,119400,119200,924
|
|
20230802,113100,74890566300,119300,119000,119300,118900,1607
|
|
20230802,113000,74699130400,119000,118900,119100,118800,2105
|
|
20230802,112900,74448668900,118900,119100,119100,118700,1302
|
|
20230802,112800,74293885600,119100,119100,119200,119000,1821
|
|
20230802,112700,74077027500,119100,119200,119300,119000,1643
|
|
20230802,112600,73881321000,119200,119300,119300,119100,1102
|
|
20230802,112500,73749912400,119300,119500,119500,119300,2291
|
|
20230802,112400,73476319100,119500,119600,119700,119200,2839
|
|
20230802,112300,73137443000,119500,119900,119900,119500,3362
|
|
20230802,112200,72735374900,119900,120000,120000,119700,1215
|
|
20230802,112100,72589710000,120000,120200,120300,119900,1514
|
|
20230802,112000,72407954600,120200,120300,120400,120100,652
|
|
20230802,111900,72329576800,120400,120100,120400,120100,3234
|
|
20230802,111800,71940764700,120100,120100,120100,119900,1777
|
|
20230802,111700,71727497200,120200,120200,120300,120100,1554
|
|
20230802,111600,71540725100,120200,120300,120400,119600,4334
|
|
20230802,111500,71020560400,120400,120400,120500,120000,2384
|
|
20230802,111400,70733894300,120500,120300,120500,120300,895
|
|
20230802,111300,70626138900,120400,120600,120600,120400,999
|
|
20230802,111200,70505779700,120500,120600,121000,120500,1703
|
|
20230802,111100,70300065100,120500,120700,120800,120500,1176
|
|
20230802,111000,70158178700,120800,120900,120900,120600,723
|
|
20230802,110900,70070842200,120900,121000,121000,120700,937
|
|
20230802,110800,69957569900,120900,120900,121000,120700,1432
|
|
20230802,110700,69784500800,120900,121100,121200,120900,857
|
|
20230802,110600,69680780200,121100,120900,121200,120800,2416
|
|
20230802,110500,69388374900,120900,120700,121100,120600,3313
|
|
20230802,110400,68988004200,120700,120700,120800,120600,1391
|
|
20230802,110300,68820106000,120700,120800,121000,120700,1738
|
|
20230802,110200,68610066400,120800,120900,121200,120800,2524
|
|
20230802,110100,68304679400,120900,121100,121100,120000,6535
|
|
20230802,110000,67517466900,121000,121300,121700,120800,3113
|
|
20230802,105900,67140506200,121300,121600,121800,121200,2248
|
|
20230802,105800,66867451300,121500,121700,121800,121400,1983
|
|
20230802,105700,66626144500,121700,121600,121700,121400,2078
|
|
20230802,105600,66373416700,121600,121700,121700,121400,2002
|
|
20230802,105500,66129966700,121700,121700,121900,121500,1617
|
|
20230802,105400,65933189500,121700,121800,121900,121600,2299
|
|
20230802,105300,65653269900,121700,121800,121900,121600,2184
|
|
20230802,105200,65387312100,121700,122000,122000,121700,1247
|
|
20230802,105100,65235234400,121900,121900,122100,121800,1661
|
|
20230802,105000,65032633500,121800,121800,122000,121600,1736
|
|
20230802,104900,64821195000,121800,122100,122200,121700,2212
|
|
20230802,104800,64551180900,122200,121900,122300,121800,2253
|
|
20230802,104700,64276191100,121900,122000,122100,121800,2323
|
|
20230802,104600,63992945000,121900,122400,122400,121800,2134
|
|
20230802,104500,63732323900,122400,122500,122500,122200,3196
|
|
20230802,104400,63341090700,122500,122500,122500,122400,1598
|
|
20230802,104300,63145401400,122400,122400,122500,122400,3415
|
|
20230802,104200,62727267600,122400,122100,122400,122100,2589
|
|
20230802,104100,62410784100,122100,122100,122200,122000,1733
|
|
20230802,104000,62199098800,122200,122400,122500,122200,3361
|
|
20230802,103900,61787840900,122300,122000,122400,121900,12315
|
|
20230802,103800,60284986200,122000,121800,122000,121700,2313
|
|
20230802,103700,60002861800,121800,121800,122000,121500,9393
|
|
20230802,103600,58858344900,121800,121700,121800,121300,3354
|
|
20230802,103500,58450377900,121800,121700,121800,121700,1551
|
|
20230802,103400,58261504100,121700,121800,121900,121600,4832
|
|
20230802,103300,57672977200,121700,121800,121900,121600,4731
|
|
20230802,103200,57096815400,121700,121800,121800,121700,2797
|
|
20230802,103100,56756164600,121700,121800,121900,121700,2602
|
|
20230802,103000,56439168700,121700,121800,121900,121700,2675
|
|
20230802,102900,56113372300,121800,121700,121800,121400,3744
|
|
20230802,102800,55657573500,121700,121800,121800,121600,2883
|
|
20230802,102700,55306511100,121800,121700,121800,121600,3716
|
|
20230802,102600,54854401600,121600,121700,121700,121600,3093
|
|
20230802,102500,54477992400,121600,121500,121700,121400,5311
|
|
20230802,102400,53831893400,121500,121500,121600,121200,2681
|
|
20230802,102300,53506272900,121500,121500,121600,121200,2385
|
|
20230802,102200,53216653000,121500,121500,121600,121400,2248
|
|
20230802,102100,52943417600,121600,121600,121700,121500,4217
|
|
20230802,102000,52430317800,121600,121500,121700,121400,2062
|
|
20230802,101900,52179638700,121500,121200,121600,121200,2037
|
|
20230802,101800,51932312900,121100,121000,121500,121000,2581
|
|
20230802,101700,51619459900,121100,121600,121700,121100,2161
|
|
20230802,101600,51357011100,121600,121700,121800,121500,2529
|
|
20230802,101500,51049268100,121600,121700,121700,121100,3024
|
|
20230802,101400,50681517200,121700,121500,121700,121200,3127
|
|
20230802,101300,50301691400,121500,121200,121500,121000,4371
|
|
20230802,101200,49771000000,121100,121700,121700,120900,3769
|
|
20230802,101100,49313032400,121700,121600,121700,121500,4495
|
|
20230802,101000,48766344000,121400,121300,121600,121200,3649
|
|
20230802,100900,48323162000,121200,121200,121300,121100,2509
|
|
20230802,100800,48018992400,121200,121200,121400,121000,2708
|
|
20230802,100700,47690705300,121200,121300,121300,121100,2573
|
|
20230802,100600,47378721600,121300,121000,121300,120900,3547
|
|
20230802,100500,46949282700,121000,121000,121100,120700,2291
|
|
20230802,100400,46672271000,120900,120900,121200,120700,2130
|
|
20230802,100300,46414713300,120800,121200,121200,120800,3659
|
|
20230802,100200,45972029400,121100,121300,121500,120900,4239
|
|
20230802,100100,45458682500,121200,121600,121700,121100,4168
|
|
20230802,100000,44952293200,121600,121500,121700,121400,4414
|
|
20230802,095900,44415694700,121500,121200,121500,121200,6074
|
|
20230802,095800,43678111400,121300,121200,121300,121000,4201
|
|
20230802,095700,43169023800,121200,121000,121200,120900,9320
|
|
20230802,095600,42041180200,121000,120600,121000,120400,14633
|
|
20230802,095500,40273636000,120500,120500,120600,120000,2580
|
|
20230802,095400,39963130800,120500,120700,120800,120500,3014
|
|
20230802,095300,39599400700,120700,120600,120700,120600,4971
|
|
20230802,095200,38999520200,120700,120600,120700,120400,2701
|
|
20230802,095100,38673636600,120600,119900,120700,119800,18169
|
|
20230802,095000,36488534900,119900,119900,120000,119000,7331
|
|
20230802,094900,35611150800,119900,120000,120000,119600,3109
|
|
20230802,094800,35238469600,119900,120100,120200,119600,2369
|
|
20230802,094700,34953984300,120100,120000,120200,119500,4025
|
|
20230802,094600,34471167000,119900,120100,120200,119900,3815
|
|
20230802,094500,34013044300,120000,120100,120200,119900,3154
|
|
20230802,094400,33634283300,120100,120000,120200,119900,2764
|
|
20230802,094300,33302394700,120000,120000,120200,119600,4383
|
|
20230802,094200,32776509700,120000,119700,120000,119400,4838
|
|
20230802,094100,32197128500,119700,119500,120100,119300,5046
|
|
20230802,094000,31592455000,119500,120100,120200,119200,5853
|
|
20230802,093900,30892033800,120000,120000,120500,119900,4949
|
|
20230802,093800,30296671500,120000,120600,120700,119800,7101
|
|
20230802,093700,29443328500,120700,120600,120800,120500,5324
|
|
20230802,093600,28800639100,120600,120300,120700,120000,4860
|
|
20230802,093500,28215163800,120300,120400,120700,120000,7151
|
|
20230802,093400,27354918900,120400,120600,120900,120400,6417
|
|
20230802,093300,26580507500,120500,120200,120700,120100,10482
|
|
20230802,093200,25318346500,120200,119800,120200,119800,13258
|
|
20230802,093100,23727732100,119900,119700,119900,119500,6858
|
|
20230802,093000,22906118400,119700,119600,119700,119500,5283
|
|
20230802,092900,22274193000,119600,119000,119600,118900,20363
|
|
20230802,092800,19847662800,119000,118600,119000,118600,8452
|
|
20230802,092700,18843695400,118600,118500,118800,118400,8744
|
|
20230802,092600,17806821200,118400,118400,118500,118200,4242
|
|
20230802,092500,17304589900,118400,118000,118400,117900,4029
|
|
20230802,092400,16828315900,118100,118400,118400,117500,4267
|
|
20230802,092300,16324939200,118400,118400,118400,117900,4617
|
|
20230802,092200,15778745800,118300,117800,118400,117500,12182
|
|
20230802,092100,14339995000,117800,117900,118000,117500,6546
|
|
20230802,092000,13569196800,117900,117900,118000,117800,3629
|
|
20230802,091900,13141082400,117900,117800,117900,117700,3534
|
|
20230802,091800,12724604600,117800,117500,117800,117400,5814
|
|
20230802,091700,12040435800,117500,117200,117500,117100,2470
|
|
20230802,091600,11750612300,117200,117300,117500,117000,3363
|
|
20230802,091500,11356122300,117400,117200,117400,117000,3712
|
|
20230802,091400,10920972900,117200,117100,117200,117000,4042
|
|
20230802,091300,10447665300,117100,117200,117300,116900,4241
|
|
20230802,091200,9951027400,117200,117700,117700,117000,6418
|
|
20230802,091100,9197320500,117700,117300,117700,117200,9507
|
|
20230802,091000,8080526600,117300,117000,117300,116700,7076
|
|
20230802,090900,7252480800,116900,117200,117200,116600,6568
|
|
20230802,090800,6484345400,117200,117400,117400,117100,4877
|
|
20230802,090700,5912448000,117300,117300,117500,117100,3812
|
|
20230802,090600,5465173700,117300,117400,117400,116900,3745
|
|
20230802,090500,5026464800,117400,117200,117400,116900,9932
|
|
20230802,090400,3863240900,117100,116900,117200,116600,7252
|
|
20230802,090300,3014532100,116900,116400,117000,116300,7449
|
|
20230802,090200,2145371000,116400,115600,116500,115600,7811
|
|
20230802,090100,1239363300,115600,114700,115600,114700,5673
|
|
20230802,090000,585392900,114500,115000,115200,114200,4982
|