663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,195900,4496005100,179900,179900,179900,179900,0
|
|
20230627,195800,4496005100,179900,179900,179900,179900,0
|
|
20230627,195700,4496005100,179900,179900,179900,179900,0
|
|
20230627,195600,4496005100,179900,179900,179900,179900,0
|
|
20230627,195500,4496005100,179900,179900,179900,179900,0
|
|
20230627,195400,4496005100,179900,179900,179900,179900,0
|
|
20230627,195300,4496005100,179900,179900,179900,179900,0
|
|
20230627,195200,4496005100,179900,179900,179900,179900,0
|
|
20230627,195100,4496005100,179900,179900,179900,179900,0
|
|
20230627,195000,4496005100,179900,179900,179900,179900,0
|
|
20230627,194900,4496005100,179900,179900,179900,179900,0
|
|
20230627,194800,4496005100,179900,179900,179900,179900,0
|
|
20230627,194700,4496005100,179900,179900,179900,179900,0
|
|
20230627,194600,4496005100,179900,179900,179900,179900,0
|
|
20230627,194500,4496005100,179900,179900,179900,179900,0
|
|
20230627,194400,4496005100,179900,179900,179900,179900,0
|
|
20230627,194300,4496005100,179900,179900,179900,179900,0
|
|
20230627,194200,4496005100,179900,179900,179900,179900,0
|
|
20230627,194100,4496005100,179900,179900,179900,179900,0
|
|
20230627,194000,4496005100,179900,179900,179900,179900,0
|
|
20230627,193900,4496005100,179900,179900,179900,179900,0
|
|
20230627,193800,4496005100,179900,179900,179900,179900,0
|
|
20230627,193700,4496005100,179900,179900,179900,179900,0
|
|
20230627,193600,4496005100,179900,179900,179900,179900,0
|
|
20230627,193500,4496005100,179900,179900,179900,179900,0
|
|
20230627,193400,4496005100,179900,179900,179900,179900,0
|
|
20230627,193300,4496005100,179900,179900,179900,179900,0
|
|
20230627,193200,4496005100,179900,179900,179900,179900,0
|
|
20230627,193100,4496005100,179900,179900,179900,179900,0
|
|
20230627,193000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,192900,4496005100,179900,179900,179900,179900,0
|
|
20230627,192800,4496005100,179900,179900,179900,179900,0
|
|
20230627,192700,4496005100,179900,179900,179900,179900,0
|
|
20230627,192600,4496005100,179900,179900,179900,179900,0
|
|
20230627,192500,4496005100,179900,179900,179900,179900,0
|
|
20230627,192400,4496005100,179900,179900,179900,179900,0
|
|
20230627,192300,4496005100,179900,179900,179900,179900,0
|
|
20230627,192200,4496005100,179900,179900,179900,179900,0
|
|
20230627,192100,4496005100,179900,179900,179900,179900,0
|
|
20230627,192000,4496005100,179900,179900,179900,179900,0
|
|
20230627,191900,4496005100,179900,179900,179900,179900,0
|
|
20230627,191800,4496005100,179900,179900,179900,179900,0
|
|
20230627,191700,4496005100,179900,179900,179900,179900,0
|
|
20230627,191600,4496005100,179900,179900,179900,179900,0
|
|
20230627,191500,4496005100,179900,179900,179900,179900,0
|
|
20230627,191400,4496005100,179900,179900,179900,179900,0
|
|
20230627,191300,4496005100,179900,179900,179900,179900,0
|
|
20230627,191200,4496005100,179900,179900,179900,179900,0
|
|
20230627,191100,4496005100,179900,179900,179900,179900,0
|
|
20230627,191000,4496005100,179900,179900,179900,179900,0
|
|
20230627,190900,4496005100,179900,179900,179900,179900,0
|
|
20230627,190800,4496005100,179900,179900,179900,179900,0
|
|
20230627,190700,4496005100,179900,179900,179900,179900,0
|
|
20230627,190600,4496005100,179900,179900,179900,179900,0
|
|
20230627,190500,4496005100,179900,179900,179900,179900,0
|
|
20230627,190400,4496005100,179900,179900,179900,179900,0
|
|
20230627,190300,4496005100,179900,179900,179900,179900,0
|
|
20230627,190200,4496005100,179900,179900,179900,179900,0
|
|
20230627,190100,4496005100,179900,179900,179900,179900,0
|
|
20230627,190000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,185900,4496005100,179900,179900,179900,179900,0
|
|
20230627,185800,4496005100,179900,179900,179900,179900,0
|
|
20230627,185700,4496005100,179900,179900,179900,179900,0
|
|
20230627,185600,4496005100,179900,179900,179900,179900,0
|
|
20230627,185500,4496005100,179900,179900,179900,179900,0
|
|
20230627,185400,4496005100,179900,179900,179900,179900,0
|
|
20230627,185300,4496005100,179900,179900,179900,179900,0
|
|
20230627,185200,4496005100,179900,179900,179900,179900,0
|
|
20230627,185100,4496005100,179900,179900,179900,179900,0
|
|
20230627,185000,4496005100,179900,179900,179900,179900,0
|
|
20230627,184900,4496005100,179900,179900,179900,179900,0
|
|
20230627,184800,4496005100,179900,179900,179900,179900,0
|
|
20230627,184700,4496005100,179900,179900,179900,179900,0
|
|
20230627,184600,4496005100,179900,179900,179900,179900,0
|
|
20230627,184500,4496005100,179900,179900,179900,179900,0
|
|
20230627,184400,4496005100,179900,179900,179900,179900,0
|
|
20230627,184300,4496005100,179900,179900,179900,179900,0
|
|
20230627,184200,4496005100,179900,179900,179900,179900,0
|
|
20230627,184100,4496005100,179900,179900,179900,179900,0
|
|
20230627,184000,4496005100,179900,179900,179900,179900,0
|
|
20230627,183900,4496005100,179900,179900,179900,179900,0
|
|
20230627,183800,4496005100,179900,179900,179900,179900,0
|
|
20230627,183700,4496005100,179900,179900,179900,179900,0
|
|
20230627,183600,4496005100,179900,179900,179900,179900,0
|
|
20230627,183500,4496005100,179900,179900,179900,179900,0
|
|
20230627,183400,4496005100,179900,179900,179900,179900,0
|
|
20230627,183300,4496005100,179900,179900,179900,179900,0
|
|
20230627,183200,4496005100,179900,179900,179900,179900,0
|
|
20230627,183100,4496005100,179900,179900,179900,179900,0
|
|
20230627,183000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,182900,4496005100,179900,179900,179900,179900,0
|
|
20230627,182800,4496005100,179900,179900,179900,179900,0
|
|
20230627,182700,4496005100,179900,179900,179900,179900,0
|
|
20230627,182600,4496005100,179900,179900,179900,179900,0
|
|
20230627,182500,4496005100,179900,179900,179900,179900,0
|
|
20230627,182400,4496005100,179900,179900,179900,179900,0
|
|
20230627,182300,4496005100,179900,179900,179900,179900,0
|
|
20230627,182200,4496005100,179900,179900,179900,179900,0
|
|
20230627,182100,4496005100,179900,179900,179900,179900,0
|
|
20230627,182000,4496005100,179900,179900,179900,179900,0
|
|
20230627,181900,4496005100,179900,179900,179900,179900,0
|
|
20230627,181800,4496005100,179900,179900,179900,179900,0
|
|
20230627,181700,4496005100,179900,179900,179900,179900,0
|
|
20230627,181600,4496005100,179900,179900,179900,179900,0
|
|
20230627,181500,4496005100,179900,179900,179900,179900,0
|
|
20230627,181400,4496005100,179900,179900,179900,179900,0
|
|
20230627,181300,4496005100,179900,179900,179900,179900,0
|
|
20230627,181200,4496005100,179900,179900,179900,179900,0
|
|
20230627,181100,4496005100,179900,179900,179900,179900,0
|
|
20230627,181000,4496005100,179900,179900,179900,179900,0
|
|
20230627,180900,4496005100,179900,179900,179900,179900,0
|
|
20230627,180800,4496005100,179900,179900,179900,179900,0
|
|
20230627,180700,4496005100,179900,179900,179900,179900,0
|
|
20230627,180600,4496005100,179900,179900,179900,179900,0
|
|
20230627,180500,4496005100,179900,179900,179900,179900,0
|
|
20230627,180400,4496005100,179900,179900,179900,179900,0
|
|
20230627,180300,4496005100,179900,179900,179900,179900,0
|
|
20230627,180200,4496005100,179900,179900,179900,179900,0
|
|
20230627,180100,4496005100,179900,179900,179900,179900,0
|
|
20230627,180000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,175900,4496005100,179900,179900,179900,179900,0
|
|
20230627,175800,4496005100,179900,179900,179900,179900,0
|
|
20230627,175700,4496005100,179900,179900,179900,179900,0
|
|
20230627,175600,4496005100,179900,179900,179900,179900,0
|
|
20230627,175500,4496005100,179900,179900,179900,179900,0
|
|
20230627,175400,4496005100,179900,179900,179900,179900,0
|
|
20230627,175300,4496005100,179900,179900,179900,179900,0
|
|
20230627,175200,4496005100,179900,179900,179900,179900,0
|
|
20230627,175100,4496005100,179900,179900,179900,179900,0
|
|
20230627,175000,4496005100,179900,179900,179900,179900,0
|
|
20230627,174900,4496005100,179900,179900,179900,179900,0
|
|
20230627,174800,4496005100,179900,179900,179900,179900,0
|
|
20230627,174700,4496005100,179900,179900,179900,179900,0
|
|
20230627,174600,4496005100,179900,179900,179900,179900,0
|
|
20230627,174500,4496005100,179900,179900,179900,179900,0
|
|
20230627,174400,4496005100,179900,179900,179900,179900,0
|
|
20230627,174300,4496005100,179900,179900,179900,179900,0
|
|
20230627,174200,4496005100,179900,179900,179900,179900,0
|
|
20230627,174100,4496005100,179900,179900,179900,179900,0
|
|
20230627,174000,4496005100,179900,179900,179900,179900,0
|
|
20230627,173900,4496005100,179900,179900,179900,179900,0
|
|
20230627,173800,4496005100,179900,179900,179900,179900,0
|
|
20230627,173700,4496005100,179900,179900,179900,179900,0
|
|
20230627,173600,4496005100,179900,179900,179900,179900,0
|
|
20230627,173500,4496005100,179900,179900,179900,179900,0
|
|
20230627,173400,4496005100,179900,179900,179900,179900,0
|
|
20230627,173300,4496005100,179900,179900,179900,179900,0
|
|
20230627,173200,4496005100,179900,179900,179900,179900,0
|
|
20230627,173100,4496005100,179900,179900,179900,179900,0
|
|
20230627,173000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,172900,4496005100,179900,179900,179900,179900,0
|
|
20230627,172800,4496005100,179900,179900,179900,179900,0
|
|
20230627,172700,4496005100,179900,179900,179900,179900,0
|
|
20230627,172600,4496005100,179900,179900,179900,179900,0
|
|
20230627,172500,4496005100,179900,179900,179900,179900,0
|
|
20230627,172400,4496005100,179900,179900,179900,179900,0
|
|
20230627,172300,4496005100,179900,179900,179900,179900,0
|
|
20230627,172200,4496005100,179900,179900,179900,179900,0
|
|
20230627,172100,4496005100,179900,179900,179900,179900,0
|
|
20230627,172000,4496005100,179900,179900,179900,179900,0
|
|
20230627,171900,4496005100,179900,179900,179900,179900,0
|
|
20230627,171800,4496005100,179900,179900,179900,179900,0
|
|
20230627,171700,4496005100,179900,179900,179900,179900,0
|
|
20230627,171600,4496005100,179900,179900,179900,179900,0
|
|
20230627,171500,4496005100,179900,179900,179900,179900,0
|
|
20230627,171400,4496005100,179900,179900,179900,179900,0
|
|
20230627,171300,4496005100,179900,179900,179900,179900,0
|
|
20230627,171200,4496005100,179900,179900,179900,179900,0
|
|
20230627,171100,4496005100,179900,179900,179900,179900,0
|
|
20230627,171000,4496005100,179900,179900,179900,179900,0
|
|
20230627,170900,4496005100,179900,179900,179900,179900,0
|
|
20230627,170800,4496005100,179900,179900,179900,179900,0
|
|
20230627,170700,4496005100,179900,179900,179900,179900,0
|
|
20230627,170600,4496005100,179900,179900,179900,179900,0
|
|
20230627,170500,4496005100,179900,179900,179900,179900,0
|
|
20230627,170400,4496005100,179900,179900,179900,179900,0
|
|
20230627,170300,4496005100,179900,179900,179900,179900,0
|
|
20230627,170200,4496005100,179900,179900,179900,179900,0
|
|
20230627,170100,4496005100,179900,179900,179900,179900,0
|
|
20230627,170000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,165900,4496005100,179900,179900,179900,179900,0
|
|
20230627,165800,4496005100,179900,179900,179900,179900,0
|
|
20230627,165700,4496005100,179900,179900,179900,179900,0
|
|
20230627,165600,4496005100,179900,179900,179900,179900,0
|
|
20230627,165500,4496005100,179900,179900,179900,179900,0
|
|
20230627,165400,4496005100,179900,179900,179900,179900,0
|
|
20230627,165300,4496005100,179900,179900,179900,179900,0
|
|
20230627,165200,4496005100,179900,179900,179900,179900,0
|
|
20230627,165100,4496005100,179900,179900,179900,179900,0
|
|
20230627,165000,4496005100,179900,179900,179900,179900,0
|
|
20230627,164900,4496005100,179900,179900,179900,179900,0
|
|
20230627,164800,4496005100,179900,179900,179900,179900,0
|
|
20230627,164700,4496005100,179900,179900,179900,179900,0
|
|
20230627,164600,4496005100,179900,179900,179900,179900,0
|
|
20230627,164500,4496005100,179900,179900,179900,179900,0
|
|
20230627,164400,4496005100,179900,179900,179900,179900,0
|
|
20230627,164300,4496005100,179900,179900,179900,179900,0
|
|
20230627,164200,4496005100,179900,179900,179900,179900,0
|
|
20230627,164100,4496005100,179900,179900,179900,179900,0
|
|
20230627,164000,4496005100,179900,179900,179900,179900,0
|
|
20230627,163900,4496005100,179900,179900,179900,179900,0
|
|
20230627,163800,4496005100,179900,179900,179900,179900,0
|
|
20230627,163700,4496005100,179900,179900,179900,179900,0
|
|
20230627,163600,4496005100,179900,179900,179900,179900,0
|
|
20230627,163500,4496005100,179900,179900,179900,179900,0
|
|
20230627,163400,4496005100,179900,179900,179900,179900,0
|
|
20230627,163300,4496005100,179900,179900,179900,179900,0
|
|
20230627,163200,4496005100,179900,179900,179900,179900,0
|
|
20230627,163100,4496005100,179900,179900,179900,179900,0
|
|
20230627,163000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,162900,4496005100,179900,179900,179900,179900,0
|
|
20230627,162800,4496005100,179900,179900,179900,179900,0
|
|
20230627,162700,4496005100,179900,179900,179900,179900,0
|
|
20230627,162600,4496005100,179900,179900,179900,179900,0
|
|
20230627,162500,4496005100,179900,179900,179900,179900,0
|
|
20230627,162400,4496005100,179900,179900,179900,179900,0
|
|
20230627,162300,4496005100,179900,179900,179900,179900,0
|
|
20230627,162200,4496005100,179900,179900,179900,179900,0
|
|
20230627,162100,4496005100,179900,179900,179900,179900,0
|
|
20230627,162000,4496005100,179900,179900,179900,179900,0
|
|
20230627,161900,4496005100,179900,179900,179900,179900,0
|
|
20230627,161800,4496005100,179900,179900,179900,179900,0
|
|
20230627,161700,4496005100,179900,179900,179900,179900,0
|
|
20230627,161600,4496005100,179900,179900,179900,179900,0
|
|
20230627,161500,4496005100,179900,179900,179900,179900,0
|
|
20230627,161400,4496005100,179900,179900,179900,179900,0
|
|
20230627,161300,4496005100,179900,179900,179900,179900,0
|
|
20230627,161200,4496005100,179900,179900,179900,179900,0
|
|
20230627,161100,4496005100,179900,179900,179900,179900,0
|
|
20230627,161000,4496005100,179900,179900,179900,179900,0
|
|
20230627,160900,4496005100,179900,179900,179900,179900,0
|
|
20230627,160800,4496005100,179900,179900,179900,179900,0
|
|
20230627,160700,4496005100,179900,179900,179900,179900,0
|
|
20230627,160600,4496005100,179900,179900,179900,179900,0
|
|
20230627,160500,4496005100,179900,179900,179900,179900,0
|
|
20230627,160400,4496005100,179900,179900,179900,179900,0
|
|
20230627,160300,4496005100,179900,179900,179900,179900,0
|
|
20230627,160200,4496005100,179900,179900,179900,179900,0
|
|
20230627,160100,4496005100,179900,179900,179900,179900,0
|
|
20230627,160000,4496005100,179900,179900,179900,179900,1108
|
|
20230627,155900,4496005100,179900,179900,179900,179900,0
|
|
20230627,155800,4496005100,179900,179900,179900,179900,0
|
|
20230627,155700,4496005100,179900,179900,179900,179900,0
|
|
20230627,155600,4496005100,179900,179900,179900,179900,0
|
|
20230627,155500,4496005100,179900,179900,179900,179900,0
|
|
20230627,155400,4496005100,179900,179900,179900,179900,0
|
|
20230627,155300,4496005100,179900,179900,179900,179900,0
|
|
20230627,155200,4496005100,179900,179900,179900,179900,0
|
|
20230627,155100,4496005100,179900,179900,179900,179900,0
|
|
20230627,155000,4496005100,179900,179900,179900,179900,0
|
|
20230627,154900,4496005100,179900,179900,179900,179900,0
|
|
20230627,154800,4496005100,179900,179900,179900,179900,0
|
|
20230627,154700,4496005100,179900,179900,179900,179900,0
|
|
20230627,154600,4496005100,179900,179900,179900,179900,0
|
|
20230627,154500,4496005100,179900,179900,179900,179900,0
|
|
20230627,154400,4496005100,179900,179900,179900,179900,0
|
|
20230627,154300,4496005100,179900,179900,179900,179900,0
|
|
20230627,154200,4496005100,179900,179900,179900,179900,0
|
|
20230627,154100,4496005100,179900,179900,179900,179900,0
|
|
20230627,154000,4496005100,179900,179900,179900,179900,0
|
|
20230627,153900,4496005100,179900,179900,179900,179900,0
|
|
20230627,153800,4496005100,179900,179900,179900,179900,0
|
|
20230627,153700,4496005100,179900,179900,179900,179900,0
|
|
20230627,153600,4496005100,179900,179900,179900,179900,0
|
|
20230627,153500,4496005100,179900,179900,179900,179900,0
|
|
20230627,153400,4496005100,179900,179900,179900,179900,0
|
|
20230627,153300,4496005100,179900,179900,179900,179900,0
|
|
20230627,153200,4496005100,179900,179900,179900,179900,0
|
|
20230627,153100,4496005100,179900,179900,179900,179900,0
|
|
20230627,153000,4496005100,179900,179900,179900,179900,2216
|
|
20230627,152900,4296675900,179400,179400,179400,179400,0
|
|
20230627,152800,4296675900,179400,179400,179400,179400,0
|
|
20230627,152700,4296675900,179400,179400,179400,179400,0
|
|
20230627,152600,4296675900,179400,179400,179400,179400,0
|
|
20230627,152500,4296675900,179400,179400,179400,179400,0
|
|
20230627,152400,4296675900,179400,179400,179400,179400,0
|
|
20230627,152300,4296675900,179400,179400,179400,179400,0
|
|
20230627,152200,4296675900,179400,179400,179400,179400,0
|
|
20230627,152100,4296675900,179400,179400,179400,179400,0
|
|
20230627,152000,4296675900,179400,179400,179400,179400,0
|
|
20230627,151900,4296675900,179400,179500,179500,179000,69
|
|
20230627,151800,4284301400,179500,180000,180000,178500,189
|
|
20230627,151700,4250399500,179900,179800,179900,179500,124
|
|
20230627,151600,4228115400,179800,179300,179800,179300,115
|
|
20230627,151500,4207474000,179300,179200,179400,179100,90
|
|
20230627,151400,4191342400,179400,179400,179400,179300,96
|
|
20230627,151300,4174126600,179300,179300,179300,179200,121
|
|
20230627,151200,4152435800,179300,179300,179400,178800,73
|
|
20230627,151100,4139357700,179300,178700,179300,178700,110
|
|
20230627,151000,4119676800,178700,178700,178700,178600,37
|
|
20230627,150900,4113065100,178700,178800,178900,178600,56
|
|
20230627,150800,4103052200,178700,179100,179300,178600,154
|
|
20230627,150700,4075497100,179000,178900,179300,178900,89
|
|
20230627,150600,4059559100,178900,178900,179100,178700,56
|
|
20230627,150500,4049543800,178900,179200,179300,178900,241
|
|
20230627,150400,4006367700,179300,179400,179400,179100,87
|
|
20230627,150300,3990774600,179400,179300,179500,179300,61
|
|
20230627,150200,3979828800,179300,179000,179500,179000,134
|
|
20230627,150100,3955799900,179000,178900,179000,178900,59
|
|
20230627,150000,3945241100,178900,178800,178900,178500,66
|
|
20230627,145900,3933441300,178800,178900,178900,178600,70
|
|
20230627,145800,3920926800,178900,178500,178900,178500,151
|
|
20230627,145700,3893927000,178600,178900,178900,178500,94
|
|
20230627,145600,3877122800,178900,178900,179000,178800,99
|
|
20230627,145500,3859409900,178900,178900,179000,178900,76
|
|
20230627,145400,3845810800,179000,178900,179000,178800,157
|
|
20230627,145300,3817720800,178900,178900,178900,178700,127
|
|
20230627,145200,3795008600,178900,178800,178900,178700,62
|
|
20230627,145100,3783920400,178800,178700,178900,178600,76
|
|
20230627,145000,3770335100,178600,178600,178700,178600,55
|
|
20230627,144900,3760511400,178600,178900,178900,178600,77
|
|
20230627,144800,3746750800,178900,178800,178900,178600,102
|
|
20230627,144700,3728511900,178800,178700,178800,178600,53
|
|
20230627,144600,3719041800,178700,178500,178700,178500,165
|
|
20230627,144500,3689569900,178500,178600,178600,178500,14
|
|
20230627,144400,3687070000,178600,178700,178700,178600,178
|
|
20230627,144300,3655272500,178700,178700,178700,178600,79
|
|
20230627,144200,3641156400,178600,178700,178700,178600,35
|
|
20230627,144100,3634902900,178700,178700,178700,178600,96
|
|
20230627,144000,3617752400,178600,178600,178700,178600,89
|
|
20230627,143900,3601850300,178600,178700,178700,178600,90
|
|
20230627,143800,3585768000,178800,178800,178800,178700,45
|
|
20230627,143700,3577722800,178800,178700,178800,178700,45
|
|
20230627,143600,3569677800,178800,178800,178800,178700,96
|
|
20230627,143500,3552515800,178800,178800,178800,178700,78
|
|
20230627,143400,3538573900,178800,178700,178800,178600,99
|
|
20230627,143300,3520882800,178600,178800,178800,178600,80
|
|
20230627,143200,3506583300,178800,178600,178800,178500,115
|
|
20230627,143100,3486042700,178600,178600,178700,178500,52
|
|
20230627,143000,3476754200,178700,178700,178700,178500,43
|
|
20230627,142900,3469074000,178600,178500,178700,178500,130
|
|
20230627,142800,3445859400,178500,178500,178600,178400,82
|
|
20230627,142700,3431218300,178400,178500,178600,178400,136
|
|
20230627,142600,3406945800,178500,178500,178600,178400,55
|
|
20230627,142500,3397126200,178600,178600,178600,178400,58
|
|
20230627,142400,3386769900,178600,178000,178600,178000,41
|
|
20230627,142300,3379457000,177900,178000,178100,177900,49
|
|
20230627,142200,3370735200,178000,178300,178300,177900,62
|
|
20230627,142100,3359696300,178300,178000,178600,178000,62
|
|
20230627,142000,3348645600,177900,178400,178400,177900,91
|
|
20230627,141900,3332432600,178300,178300,178500,178300,31
|
|
20230627,141800,3326903800,178200,177900,178200,177900,74
|
|
20230627,141700,3313730500,178000,178500,178500,177900,89
|
|
20230627,141600,3297874600,178400,178400,178600,178400,97
|
|
20230627,141500,3280557100,178400,178400,178500,178300,56
|
|
20230627,141400,3270564300,178400,178500,178500,178300,70
|
|
20230627,141300,3258075900,178400,178400,178600,178400,72
|
|
20230627,141200,3245224700,178400,178100,178500,178100,70
|
|
20230627,141100,3232748700,178100,178100,178100,178000,64
|
|
20230627,141000,3221354100,178100,178100,178300,178000,97
|
|
20230627,140900,3204072600,178100,178200,178200,178000,37
|
|
20230627,140800,3197483500,178200,177900,178200,177800,63
|
|
20230627,140700,3186270100,177900,178100,178100,177800,23
|
|
20230627,140600,3182178200,178000,178200,178200,178000,26
|
|
20230627,140500,3177547900,178200,178300,178400,178200,90
|
|
20230627,140400,3161501800,178400,178200,178400,178200,73
|
|
20230627,140300,3148485800,178200,178300,178300,178200,39
|
|
20230627,140200,3141533000,178200,178300,178300,178200,23
|
|
20230627,140100,3137432900,178200,178100,178300,178100,39
|
|
20230627,140000,3130485100,178100,178500,178500,178000,87
|
|
20230627,135900,3114975100,178600,178600,178600,178500,15
|
|
20230627,135800,3112297100,178500,178400,178600,178400,43
|
|
20230627,135700,3104621900,178500,178500,178600,178300,77
|
|
20230627,135600,3090884000,178600,178500,178600,178500,34
|
|
20230627,135500,3084812300,178500,178300,178600,178300,25
|
|
20230627,135400,3080350800,178400,178600,178600,178300,62
|
|
20230627,135300,3069284900,178600,178600,178600,178500,77
|
|
20230627,135200,3055538400,178500,178400,178500,178400,46
|
|
20230627,135100,3047328100,178400,178400,178500,178400,56
|
|
20230627,135000,3037336800,178300,178400,178400,178200,103
|
|
20230627,134900,3018969800,178300,178300,178500,178300,26
|
|
20230627,134800,3014332000,178500,178100,178500,178000,58
|
|
20230627,134700,3003992400,178100,178000,178100,178000,31
|
|
20230627,134600,2998472700,178100,178000,178100,178000,29
|
|
20230627,134500,2993309000,178100,178000,178100,178000,23
|
|
20230627,134400,2989213500,178000,178500,178500,177800,129
|
|
20230627,134300,2966232900,178600,178500,178600,178500,47
|
|
20230627,134200,2957839600,178500,178500,178600,178400,47
|
|
20230627,134100,2949450400,178500,178400,178500,178400,30
|
|
20230627,134000,2944097100,178400,178600,178600,178400,86
|
|
20230627,133900,2928746900,178500,178600,178600,178500,25
|
|
20230627,133800,2924282900,178600,178600,178600,178500,29
|
|
20230627,133700,2919104000,178500,178500,178600,178500,33
|
|
20230627,133600,2913212400,178500,178600,178600,178500,53
|
|
20230627,133500,2903748500,178600,178500,178600,178500,64
|
|
20230627,133400,2892323000,178600,178500,178600,178500,35
|
|
20230627,133300,2886074400,178600,178700,178700,178500,95
|
|
20230627,133200,2869105600,178600,178500,178600,178400,97
|
|
20230627,133100,2851785200,178400,178400,178500,178400,41
|
|
20230627,133000,2844468800,178400,178500,178500,178400,76
|
|
20230627,132900,2830903200,178500,178500,178500,178400,60
|
|
20230627,132800,2820197400,178400,178300,178500,178300,36
|
|
20230627,132700,2813774900,178300,178300,178400,178300,36
|
|
20230627,132600,2807354400,178300,178300,178400,178300,28
|
|
20230627,132500,2802360200,178400,178400,178500,178300,86
|
|
20230627,132400,2787018300,178400,178500,178500,178300,97
|
|
20230627,132300,2769712400,178400,178500,178500,178400,30
|
|
20230627,132200,2764358500,178400,178400,178500,178300,58
|
|
20230627,132100,2754011300,178400,178400,178400,178300,48
|
|
20230627,132000,2745450100,178300,178400,178400,178300,37
|
|
20230627,131900,2738850900,178400,178400,178400,178300,23
|
|
20230627,131800,2734748300,178400,178400,178500,178300,68
|
|
20230627,131700,2722616700,178400,178300,178500,178300,25
|
|
20230627,131600,2718156000,178400,178400,178400,178400,35
|
|
20230627,131500,2711912000,178400,178500,178500,178300,61
|
|
20230627,131400,2701029200,178400,178200,178400,178200,112
|
|
20230627,131300,2681055500,178200,178300,178400,178100,120
|
|
20230627,131200,2659659800,178200,177900,178300,177900,52
|
|
20230627,131100,2650399200,177900,177800,178000,177800,30
|
|
20230627,131000,2645062100,177900,178000,178000,177800,158
|
|
20230627,130900,2616953100,177900,178100,178200,177900,95
|
|
20230627,130800,2600040900,178100,178100,178200,177900,41
|
|
20230627,130700,2592740000,178000,178000,178200,177900,59
|
|
20230627,130600,2582235800,178000,178000,178200,177900,46
|
|
20230627,130500,2574044600,178000,178100,178200,178000,29
|
|
20230627,130400,2568880400,177900,177900,178300,177900,48
|
|
20230627,130300,2560330600,177900,178200,178200,177900,97
|
|
20230627,130200,2543065600,178100,178100,178200,178000,30
|
|
20230627,130100,2537721000,178100,178100,178200,178000,37
|
|
20230627,130000,2531131500,178100,178000,178300,178000,49
|
|
20230627,125900,2522401200,178100,178100,178100,178000,21
|
|
20230627,125800,2518661800,178100,178000,178100,177900,44
|
|
20230627,125700,2510831000,177900,178200,178200,177800,74
|
|
20230627,125600,2497661800,178200,178100,178300,178100,106
|
|
20230627,125500,2478775100,178100,178100,178200,178100,17
|
|
20230627,125400,2475746300,178100,178300,178300,178100,35
|
|
20230627,125300,2469509500,178300,178100,178300,178100,27
|
|
20230627,125200,2464698700,178200,178000,178200,178000,44
|
|
20230627,125100,2456861800,178000,178300,178400,178000,35
|
|
20230627,125000,2450624700,178300,178400,178400,178200,42
|
|
20230627,124900,2443136200,178400,178400,178400,178300,37
|
|
20230627,124800,2436536200,178400,178200,178400,178200,24
|
|
20230627,124700,2432257300,178200,178400,178500,178200,60
|
|
20230627,124600,2421553600,178400,178300,178500,178300,25
|
|
20230627,124500,2417093900,178300,178300,178400,178100,36
|
|
20230627,124400,2410674700,178400,178300,178500,178300,37
|
|
20230627,124300,2404073700,178500,178400,178500,178300,37
|
|
20230627,124200,2397474400,178500,178300,178500,178200,117
|
|
20230627,124100,2376604000,178400,178300,178400,178300,30
|
|
20230627,124000,2371254500,178400,178300,178400,178300,45
|
|
20230627,123900,2363227900,178200,178000,178300,177800,134
|
|
20230627,123800,2339375000,178100,178300,178400,178100,110
|
|
20230627,123700,2319763300,178200,178100,178300,178100,52
|
|
20230627,123600,2310497600,178100,178000,178200,178000,45
|
|
20230627,123500,2302479700,178100,178200,178200,177900,37
|
|
20230627,123400,2295893000,178100,178000,178200,178000,30
|
|
20230627,123300,2290550700,178100,178000,178200,178000,49
|
|
20230627,123200,2281825900,178100,177900,178100,177800,23
|
|
20230627,123100,2277731600,178000,178200,178200,177700,78
|
|
20230627,123000,2263845000,178100,178000,178200,178000,29
|
|
20230627,122900,2258679600,178100,177900,178100,177800,100
|
|
20230627,122800,2240886400,177800,178200,178200,177800,83
|
|
20230627,122700,2226110600,178200,178000,178200,178000,66
|
|
20230627,122600,2214351800,178000,177900,178100,177800,35
|
|
20230627,122500,2208124000,178000,178100,178100,177900,16
|
|
20230627,122400,2205275500,178200,177900,178200,177900,38
|
|
20230627,122300,2198510200,177900,178000,178200,177800,47
|
|
20230627,122200,2190145800,178000,178000,178200,177700,73
|
|
20230627,122100,2177148000,177900,177900,177900,177800,31
|
|
20230627,122000,2171633600,177800,178100,178100,177800,38
|
|
20230627,121900,2164871000,177900,178100,178100,177900,39
|
|
20230627,121800,2157926700,177900,178000,178100,177900,28
|
|
20230627,121700,2152942900,178000,178100,178100,178000,75
|
|
20230627,121600,2139586800,178000,178100,178100,177900,65
|
|
20230627,121500,2128014600,178000,178000,178100,177900,42
|
|
20230627,121400,2120538500,178200,178000,178200,178000,29
|
|
20230627,121300,2115372800,178000,178000,178100,177900,44
|
|
20230627,121200,2107537800,178100,178100,178200,177800,69
|
|
20230627,121100,2095253600,178000,177900,178100,177900,33
|
|
20230627,121000,2089379500,178000,178000,178100,177900,28
|
|
20230627,120900,2084395100,177900,177800,178000,177800,13
|
|
20230627,120800,2082082700,177700,177900,178100,177700,52
|
|
20230627,120700,2072829000,177900,178100,178100,177800,20
|
|
20230627,120600,2069269900,177800,177900,178100,177800,33
|
|
20230627,120500,2063397600,178000,178100,178100,177800,119
|
|
20230627,120400,2042216100,178000,178000,178000,177800,40
|
|
20230627,120300,2035098900,178100,177900,178100,177900,35
|
|
20230627,120200,2028866500,177800,177900,178000,177800,38
|
|
20230627,120100,2022107600,178000,177900,178000,177800,34
|
|
20230627,120000,2016056700,178000,177900,178000,177800,16
|
|
20230627,115900,2013210700,177900,177800,178000,177600,44
|
|
20230627,115800,2005385100,177800,177700,177900,177700,18
|
|
20230627,115700,2002185100,177800,178000,178000,177700,55
|
|
20230627,115600,1992402300,178000,177700,178000,177700,26
|
|
20230627,115500,1987778600,177600,177400,177700,177400,67
|
|
20230627,115400,1975882300,177500,177700,177700,177500,58
|
|
20230627,115300,1965579200,177600,177700,177700,177600,44
|
|
20230627,115200,1957761200,177700,177900,178100,177700,51
|
|
20230627,115100,1948685200,178000,177800,178000,177800,130
|
|
20230627,115000,1925552600,177800,177700,177800,177600,41
|
|
20230627,114900,1918266900,177700,177700,177800,177600,28
|
|
20230627,114800,1913290900,177800,177800,177800,177600,53
|
|
20230627,114700,1903872600,177700,177400,177700,177300,39
|
|
20230627,114600,1896945300,177500,177300,177700,177300,43
|
|
20230627,114500,1889311000,177300,177800,177800,177300,101
|
|
20230627,114400,1871368700,177800,177700,177800,177700,32
|
|
20230627,114300,1865681700,177700,177400,177700,177300,58
|
|
20230627,114200,1855385400,177300,177300,177600,177300,57
|
|
20230627,114100,1845268000,177300,177600,177800,177300,77
|
|
20230627,114000,1831602200,177500,177400,177700,177400,20
|
|
20230627,113900,1828051400,177500,177600,177700,177000,45
|
|
20230627,113800,1820076700,177500,177400,177800,177300,63
|
|
20230627,113700,1808892000,177300,177300,177400,177300,8
|
|
20230627,113600,1807473300,177300,177600,177700,177300,47
|
|
20230627,113500,1799126400,177600,177400,177800,177400,14
|
|
20230627,113400,1796641100,177300,177200,177300,177200,26
|
|
20230627,113300,1792032000,177400,177600,177800,177400,42
|
|
20230627,113200,1784572000,177600,177700,177800,177300,53
|
|
20230627,113100,1775157400,177800,177300,177800,177300,36
|
|
20230627,113000,1768767300,177200,177300,177300,177200,11
|
|
20230627,112900,1766817800,177200,177500,177600,177200,49
|
|
20230627,112800,1758126400,177400,178000,178000,177400,89
|
|
20230627,112700,1742316200,177900,177800,177900,177500,40
|
|
20230627,112600,1735206000,177700,177700,178000,177500,39
|
|
20230627,112500,1728274300,177800,177800,178000,177700,50
|
|
20230627,112400,1719383900,177800,177600,177800,177500,23
|
|
20230627,112300,1715297100,177600,177300,177600,177300,23
|
|
20230627,112200,1711215000,177600,177700,177800,177300,43
|
|
20230627,112100,1703578700,177700,177800,177900,177700,31
|
|
20230627,112000,1698067600,177900,177700,177900,177700,38
|
|
20230627,111900,1691311100,177800,177800,178000,177700,37
|
|
20230627,111800,1684731100,177800,177300,177900,177300,34
|
|
20230627,111700,1678691100,177300,177300,177400,177300,43
|
|
20230627,111600,1671063900,177400,177500,177500,177300,20
|
|
20230627,111500,1667515800,177500,177300,177700,177200,117
|
|
20230627,111400,1646759000,177300,177400,177400,177300,29
|
|
20230627,111300,1641615300,177500,177600,177900,177400,91
|
|
20230627,111200,1625453700,177600,177800,178000,177600,34
|
|
20230627,111100,1619408800,177700,177600,177800,177600,21
|
|
20230627,111000,1615676000,177600,177800,177800,177400,56
|
|
20230627,110900,1605731600,177900,177900,177900,177600,50
|
|
20230627,110800,1596845700,177900,178000,178200,177900,68
|
|
20230627,110700,1584741100,178000,178200,178200,177800,33
|
|
20230627,110600,1578867500,178200,178100,178200,177900,123
|
|
20230627,110500,1556954400,178000,178100,178200,178000,50
|
|
20230627,110400,1548049900,178200,178200,178200,178100,41
|
|
20230627,110300,1540745000,178200,178100,178200,178100,51
|
|
20230627,110200,1531660200,178100,178100,178200,178100,62
|
|
20230627,110100,1520615700,178100,178000,178200,177600,143
|
|
20230627,110000,1495168300,178100,178100,178100,178000,67
|
|
20230627,105900,1483239200,178000,177900,178100,177900,330
|
|
20230627,105800,1424510800,177800,177900,177900,177800,30
|
|
20230627,105700,1419175700,177900,177900,177900,177700,35
|
|
20230627,105600,1412950700,178000,177900,178000,177700,103
|
|
20230627,105500,1394632100,177800,177700,177900,177700,53
|
|
20230627,105400,1385205900,177900,177700,177900,177700,48
|
|
20230627,105300,1376671900,177800,177800,177800,177700,35
|
|
20230627,105200,1370450400,177800,177900,177900,177700,63
|
|
20230627,105100,1359247500,177900,177900,177900,177700,27
|
|
20230627,105000,1354445100,177900,177700,177900,177300,93
|
|
20230627,104900,1337916800,177700,177800,177900,177700,44
|
|
20230627,104800,1330096300,177900,177500,177900,177500,363
|
|
20230627,104700,1265594300,177400,177200,177500,177200,92
|
|
20230627,104600,1249277600,177200,177200,177300,177100,19
|
|
20230627,104500,1245910700,177200,177100,177200,177100,20
|
|
20230627,104400,1242367200,177100,177000,177100,177000,22
|
|
20230627,104300,1238471500,176900,177200,177200,176800,60
|
|
20230627,104200,1227848300,177200,176600,177200,176600,32
|
|
20230627,104100,1222190700,176600,177000,177000,176600,63
|
|
20230627,104000,1211049200,177000,176800,177000,176700,52
|
|
20230627,103900,1201850200,177000,176900,177000,176700,31
|
|
20230627,103800,1196367400,176900,176900,176900,176800,12
|
|
20230627,103700,1194244900,176600,176400,176900,176300,43
|
|
20230627,103600,1186653000,176300,176500,176700,176300,36
|
|
20230627,103500,1180299500,176900,176200,176900,176200,45
|
|
20230627,103400,1172365200,176200,176100,176300,176100,44
|
|
20230627,103300,1164613200,176100,176300,176300,176100,77
|
|
20230627,103200,1151046100,176300,176200,176300,176200,32
|
|
20230627,103100,1145405900,176300,176300,176300,176200,31
|
|
20230627,103000,1139941400,176200,176300,176400,176200,77
|
|
20230627,102900,1126365700,176400,176500,176600,176300,52
|
|
20230627,102800,1117191000,176500,176500,176600,176400,26
|
|
20230627,102700,1112601100,176500,176500,176600,176400,49
|
|
20230627,102600,1103952800,176500,176700,176800,176500,91
|
|
20230627,102500,1087883100,176800,176900,177000,176800,38
|
|
20230627,102400,1081160500,176900,176800,176900,176700,17
|
|
20230627,102300,1078154300,176800,177000,177200,176800,57
|
|
20230627,102200,1068063300,177000,177500,177500,176900,135
|
|
20230627,102100,1044129100,177500,177500,177600,177400,27
|
|
20230627,102000,1039336300,177500,177600,177700,177400,105
|
|
20230627,101900,1020694400,177600,177600,177700,177500,60
|
|
20230627,101800,1010036700,177600,177000,177600,177000,94
|
|
20230627,101700,993387200,176900,176900,177400,176800,37
|
|
20230627,101600,986837400,176800,176900,177700,176800,115
|
|
20230627,101500,966446700,176800,177600,177600,176800,128
|
|
20230627,101400,943759700,177500,177500,177500,177300,83
|
|
20230627,101300,929032500,177500,177500,177600,177500,83
|
|
20230627,101200,914297900,177600,177500,177600,177500,38
|
|
20230627,101100,907551300,177500,177400,177500,177400,41
|
|
20230627,101000,900275100,177500,177500,177500,177400,37
|
|
20230627,100900,893710100,177500,177400,177500,177300,82
|
|
20230627,100800,879161500,177400,177300,177400,177300,23
|
|
20230627,100700,875081900,177400,177400,177400,177300,51
|
|
20230627,100600,866036700,177400,177400,177400,177300,12
|
|
20230627,100500,863908400,177400,177200,177400,177100,20
|
|
20230627,100400,860363900,177100,177200,177400,177100,43
|
|
20230627,100300,852743000,177300,177600,177600,177100,64
|
|
20230627,100200,841392300,177500,177400,177600,177400,30
|
|
20230627,100100,836066500,177400,177300,177500,177300,24
|
|
20230627,100000,831808300,177300,177400,177400,177300,37
|
|
20230627,095900,825246600,177500,177400,177500,177300,94
|
|
20230627,095800,808572000,177400,177600,177700,177400,44
|
|
20230627,095700,800761400,177700,177600,177700,177600,38
|
|
20230627,095600,794010800,177600,177200,177600,177200,43
|
|
20230627,095500,786385400,177300,177400,177500,177100,18
|
|
20230627,095400,783193100,177400,176900,177400,176800,38
|
|
20230627,095300,776468700,176900,177000,177100,176700,14
|
|
20230627,095200,773990900,176600,176500,176700,176300,37
|
|
20230627,095100,767459200,176500,176300,176700,176300,47
|
|
20230627,095000,759166100,176400,177100,177200,176400,75
|
|
20230627,094900,745909600,177200,176600,177300,176600,36
|
|
20230627,094800,739536200,176900,176500,176900,176500,12
|
|
20230627,094700,737415700,176500,176500,176700,176500,50
|
|
20230627,094600,728587500,176500,176400,176600,176400,32
|
|
20230627,094500,722939700,176300,176500,176500,176300,53
|
|
20230627,094400,713592800,176600,176900,176900,176400,70
|
|
20230627,094300,701219800,177100,176700,177100,176700,28
|
|
20230627,094200,696266600,176700,176400,177200,176400,41
|
|
20230627,094100,689025200,176400,176300,176400,176300,64
|
|
20230627,094000,677736200,176300,177000,177000,176300,120
|
|
20230627,093900,656551600,176900,176400,177100,176400,33
|
|
20230627,093800,650725100,176400,176700,176700,176300,36
|
|
20230627,093700,644370200,176900,176900,177100,176800,28
|
|
20230627,093600,639417000,176900,176800,177100,176800,34
|
|
20230627,093500,633401600,176800,176900,176900,176700,19
|
|
20230627,093400,630042700,176700,177900,177900,176600,48
|
|
20230627,093300,621543600,177900,177600,177900,176800,84
|
|
20230627,093200,606662100,177700,177800,177800,177700,19
|
|
20230627,093100,603284700,177800,177500,177800,177500,26
|
|
20230627,093000,598667700,177500,177400,177500,177300,23
|
|
20230627,092900,594587200,177300,177700,177700,176700,122
|
|
20230627,092800,572987200,177800,177900,177900,177500,42
|
|
20230627,092700,565520500,177800,177900,177900,177800,66
|
|
20230627,092600,553783900,177900,177200,177900,177200,165
|
|
20230627,092500,524488200,176900,177300,177400,176700,50
|
|
20230627,092400,515636800,177300,176700,177300,176700,194
|
|
20230627,092300,481337100,176600,176500,176600,176300,48
|
|
20230627,092200,472867300,176500,176400,176500,176300,142
|
|
20230627,092100,447822900,176400,176400,176400,176400,4
|
|
20230627,092000,447117300,176500,175800,176500,175800,86
|
|
20230627,091900,431986500,175700,175700,175700,175700,5
|
|
20230627,091800,431108000,175800,175900,175900,175700,31
|
|
20230627,091700,425658400,175700,175900,175900,175500,448
|
|
20230627,091600,346946500,176000,176500,176500,175900,125
|
|
20230627,091500,324945700,176400,176000,176400,175800,180
|
|
20230627,091400,293243800,175900,176500,176500,175900,139
|
|
20230627,091300,268761100,176600,176600,176600,176600,16
|
|
20230627,091200,265935500,176700,176600,176700,176500,52
|
|
20230627,091100,256749900,176500,175800,176500,175800,54
|
|
20230627,091000,247237900,175800,176400,176600,175700,243
|
|
20230627,090900,204427100,176400,176600,176600,176400,39
|
|
20230627,090800,197542500,176600,176800,176800,176600,44
|
|
20230627,090700,189768900,176500,176700,176700,175900,226
|
|
20230627,090600,149920300,176400,176700,176800,176400,162
|
|
20230627,090500,121284800,176800,176000,176800,176000,15
|
|
20230627,090400,118633600,176800,176800,176800,176800,12
|
|
20230627,090300,116512000,175700,175400,176100,175300,290
|
|
20230627,090200,65627100,175400,176000,176000,175400,256
|
|
20230627,090100,20633700,176100,176000,176100,176000,32
|
|
20230627,090000,14999900,176000,176600,176600,175900,85
|