669 lines
38 KiB
CSV
669 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200600,8973132400,186500,186500,186500,186500,867
|
|
20230706,200500,8973132400,186500,186500,186500,186500,0
|
|
20230706,200400,8973132400,186500,186500,186500,186500,0
|
|
20230706,200300,8973132400,186500,186500,186500,186500,0
|
|
20230706,200200,8973132400,186500,186500,186500,186500,0
|
|
20230706,200100,8973132400,186500,186500,186500,186500,0
|
|
20230706,200000,8973132400,186500,186500,186500,186500,0
|
|
20230706,195900,8973132400,186500,186500,186500,186500,0
|
|
20230706,195800,8973132400,186500,186500,186500,186500,0
|
|
20230706,195700,8973132400,186500,186500,186500,186500,0
|
|
20230706,195600,8973132400,186500,186500,186500,186500,0
|
|
20230706,195500,8973132400,186500,186500,186500,186500,0
|
|
20230706,195400,8973132400,186500,186500,186500,186500,0
|
|
20230706,195300,8973132400,186500,186500,186500,186500,0
|
|
20230706,195200,8973132400,186500,186500,186500,186500,0
|
|
20230706,195100,8973132400,186500,186500,186500,186500,0
|
|
20230706,195000,8973132400,186500,186500,186500,186500,0
|
|
20230706,194900,8973132400,186500,186500,186500,186500,0
|
|
20230706,194800,8973132400,186500,186500,186500,186500,0
|
|
20230706,194700,8973132400,186500,186500,186500,186500,0
|
|
20230706,194600,8973132400,186500,186500,186500,186500,0
|
|
20230706,194500,8973132400,186500,186500,186500,186500,0
|
|
20230706,194400,8973132400,186500,186500,186500,186500,0
|
|
20230706,194300,8973132400,186500,186500,186500,186500,0
|
|
20230706,194200,8973132400,186500,186500,186500,186500,0
|
|
20230706,194100,8973132400,186500,186500,186500,186500,0
|
|
20230706,194000,8973132400,186500,186500,186500,186500,0
|
|
20230706,193900,8973132400,186500,186500,186500,186500,0
|
|
20230706,193800,8973132400,186500,186500,186500,186500,0
|
|
20230706,193700,8973132400,186500,186500,186500,186500,0
|
|
20230706,193600,8973132400,186500,186500,186500,186500,867
|
|
20230706,193500,8973132400,186500,186500,186500,186500,0
|
|
20230706,193400,8973132400,186500,186500,186500,186500,0
|
|
20230706,193300,8973132400,186500,186500,186500,186500,0
|
|
20230706,193200,8973132400,186500,186500,186500,186500,0
|
|
20230706,193100,8973132400,186500,186500,186500,186500,0
|
|
20230706,193000,8973132400,186500,186500,186500,186500,0
|
|
20230706,192900,8973132400,186500,186500,186500,186500,0
|
|
20230706,192800,8973132400,186500,186500,186500,186500,0
|
|
20230706,192700,8973132400,186500,186500,186500,186500,0
|
|
20230706,192600,8973132400,186500,186500,186500,186500,0
|
|
20230706,192500,8973132400,186500,186500,186500,186500,0
|
|
20230706,192400,8973132400,186500,186500,186500,186500,0
|
|
20230706,192300,8973132400,186500,186500,186500,186500,0
|
|
20230706,192200,8973132400,186500,186500,186500,186500,0
|
|
20230706,192100,8973132400,186500,186500,186500,186500,0
|
|
20230706,192000,8973132400,186500,186500,186500,186500,0
|
|
20230706,191900,8973132400,186500,186500,186500,186500,0
|
|
20230706,191800,8973132400,186500,186500,186500,186500,0
|
|
20230706,191700,8973132400,186500,186500,186500,186500,0
|
|
20230706,191600,8973132400,186500,186500,186500,186500,0
|
|
20230706,191500,8973132400,186500,186500,186500,186500,0
|
|
20230706,191400,8973132400,186500,186500,186500,186500,0
|
|
20230706,191300,8973132400,186500,186500,186500,186500,0
|
|
20230706,191200,8973132400,186500,186500,186500,186500,0
|
|
20230706,191100,8973132400,186500,186500,186500,186500,0
|
|
20230706,191000,8973132400,186500,186500,186500,186500,0
|
|
20230706,190900,8973132400,186500,186500,186500,186500,0
|
|
20230706,190800,8973132400,186500,186500,186500,186500,0
|
|
20230706,190700,8973132400,186500,186500,186500,186500,0
|
|
20230706,190600,8973132400,186500,186500,186500,186500,867
|
|
20230706,190500,8973132400,186500,186500,186500,186500,0
|
|
20230706,190400,8973132400,186500,186500,186500,186500,0
|
|
20230706,190300,8973132400,186500,186500,186500,186500,0
|
|
20230706,190200,8973132400,186500,186500,186500,186500,0
|
|
20230706,190100,8973132400,186500,186500,186500,186500,0
|
|
20230706,190000,8973132400,186500,186500,186500,186500,0
|
|
20230706,185900,8973132400,186500,186500,186500,186500,0
|
|
20230706,185800,8973132400,186500,186500,186500,186500,0
|
|
20230706,185700,8973132400,186500,186500,186500,186500,0
|
|
20230706,185600,8973132400,186500,186500,186500,186500,0
|
|
20230706,185500,8973132400,186500,186500,186500,186500,0
|
|
20230706,185400,8973132400,186500,186500,186500,186500,0
|
|
20230706,185300,8973132400,186500,186500,186500,186500,0
|
|
20230706,185200,8973132400,186500,186500,186500,186500,0
|
|
20230706,185100,8973132400,186500,186500,186500,186500,0
|
|
20230706,185000,8973132400,186500,186500,186500,186500,0
|
|
20230706,184900,8973132400,186500,186500,186500,186500,0
|
|
20230706,184800,8973132400,186500,186500,186500,186500,0
|
|
20230706,184700,8973132400,186500,186500,186500,186500,0
|
|
20230706,184600,8973132400,186500,186500,186500,186500,0
|
|
20230706,184500,8973132400,186500,186500,186500,186500,0
|
|
20230706,184400,8973132400,186500,186500,186500,186500,0
|
|
20230706,184300,8973132400,186500,186500,186500,186500,0
|
|
20230706,184200,8973132400,186500,186500,186500,186500,0
|
|
20230706,184100,8973132400,186500,186500,186500,186500,0
|
|
20230706,184000,8973132400,186500,186500,186500,186500,0
|
|
20230706,183900,8973132400,186500,186500,186500,186500,0
|
|
20230706,183800,8973132400,186500,186500,186500,186500,0
|
|
20230706,183700,8973132400,186500,186500,186500,186500,0
|
|
20230706,183600,8973132400,186500,186500,186500,186500,867
|
|
20230706,183500,8973132400,186500,186500,186500,186500,0
|
|
20230706,183400,8973132400,186500,186500,186500,186500,0
|
|
20230706,183300,8973132400,186500,186500,186500,186500,0
|
|
20230706,183200,8973132400,186500,186500,186500,186500,0
|
|
20230706,183100,8973132400,186500,186500,186500,186500,0
|
|
20230706,183000,8973132400,186500,186500,186500,186500,0
|
|
20230706,182900,8973132400,186500,186500,186500,186500,0
|
|
20230706,182800,8973132400,186500,186500,186500,186500,0
|
|
20230706,182700,8973132400,186500,186500,186500,186500,0
|
|
20230706,182600,8973132400,186500,186500,186500,186500,0
|
|
20230706,182500,8973132400,186500,186500,186500,186500,0
|
|
20230706,182400,8973132400,186500,186500,186500,186500,0
|
|
20230706,182300,8973132400,186500,186500,186500,186500,0
|
|
20230706,182200,8973132400,186500,186500,186500,186500,0
|
|
20230706,182100,8973132400,186500,186500,186500,186500,0
|
|
20230706,182000,8973132400,186500,186500,186500,186500,0
|
|
20230706,181900,8973132400,186500,186500,186500,186500,0
|
|
20230706,181800,8973132400,186500,186500,186500,186500,0
|
|
20230706,181700,8973132400,186500,186500,186500,186500,0
|
|
20230706,181600,8973132400,186500,186500,186500,186500,0
|
|
20230706,181500,8973132400,186500,186500,186500,186500,0
|
|
20230706,181400,8973132400,186500,186500,186500,186500,0
|
|
20230706,181300,8973132400,186500,186500,186500,186500,0
|
|
20230706,181200,8973132400,186500,186500,186500,186500,0
|
|
20230706,181100,8973132400,186500,186500,186500,186500,0
|
|
20230706,181000,8973132400,186500,186500,186500,186500,0
|
|
20230706,180900,8973132400,186500,186500,186500,186500,0
|
|
20230706,180800,8973132400,186500,186500,186500,186500,0
|
|
20230706,180700,8973132400,186500,186500,186500,186500,0
|
|
20230706,180600,8973132400,186500,186500,186500,186500,867
|
|
20230706,180500,8973132400,186500,186500,186500,186500,0
|
|
20230706,180400,8973132400,186500,186500,186500,186500,0
|
|
20230706,180300,8973132400,186500,186500,186500,186500,0
|
|
20230706,180200,8973132400,186500,186500,186500,186500,0
|
|
20230706,180100,8973132400,186500,186500,186500,186500,0
|
|
20230706,180000,8973132400,186500,186500,186500,186500,0
|
|
20230706,175900,8973132400,186500,186500,186500,186500,0
|
|
20230706,175800,8973132400,186500,186500,186500,186500,0
|
|
20230706,175700,8973132400,186500,186500,186500,186500,0
|
|
20230706,175600,8973132400,186500,186500,186500,186500,0
|
|
20230706,175500,8973132400,186500,186500,186500,186500,0
|
|
20230706,175400,8973132400,186500,186500,186500,186500,0
|
|
20230706,175300,8973132400,186500,186500,186500,186500,0
|
|
20230706,175200,8973132400,186500,186500,186500,186500,0
|
|
20230706,175100,8973132400,186500,186500,186500,186500,0
|
|
20230706,175000,8973132400,186500,186500,186500,186500,0
|
|
20230706,174900,8973132400,186500,186500,186500,186500,0
|
|
20230706,174800,8973132400,186500,186500,186500,186500,0
|
|
20230706,174700,8973132400,186500,186500,186500,186500,0
|
|
20230706,174600,8973132400,186500,186500,186500,186500,0
|
|
20230706,174500,8973132400,186500,186500,186500,186500,0
|
|
20230706,174400,8973132400,186500,186500,186500,186500,0
|
|
20230706,174300,8973132400,186500,186500,186500,186500,0
|
|
20230706,174200,8973132400,186500,186500,186500,186500,0
|
|
20230706,174100,8973132400,186500,186500,186500,186500,0
|
|
20230706,174000,8973132400,186500,186500,186500,186500,0
|
|
20230706,173900,8973132400,186500,186500,186500,186500,0
|
|
20230706,173800,8973132400,186500,186500,186500,186500,0
|
|
20230706,173700,8973132400,186500,186500,186500,186500,0
|
|
20230706,173600,8973132400,186500,186500,186500,186500,867
|
|
20230706,173500,8973132400,186500,186500,186500,186500,0
|
|
20230706,173400,8973132400,186500,186500,186500,186500,0
|
|
20230706,173300,8973132400,186500,186500,186500,186500,0
|
|
20230706,173200,8973132400,186500,186500,186500,186500,0
|
|
20230706,173100,8973132400,186500,186500,186500,186500,0
|
|
20230706,173000,8973132400,186500,186500,186500,186500,0
|
|
20230706,172900,8973132400,186500,186500,186500,186500,0
|
|
20230706,172800,8973132400,186500,186500,186500,186500,0
|
|
20230706,172700,8973132400,186500,186500,186500,186500,0
|
|
20230706,172600,8973132400,186500,186500,186500,186500,0
|
|
20230706,172500,8973132400,186500,186500,186500,186500,0
|
|
20230706,172400,8973132400,186500,186500,186500,186500,0
|
|
20230706,172300,8973132400,186500,186500,186500,186500,0
|
|
20230706,172200,8973132400,186500,186500,186500,186500,0
|
|
20230706,172100,8973132400,186500,186500,186500,186500,0
|
|
20230706,172000,8973132400,186500,186500,186500,186500,0
|
|
20230706,171900,8973132400,186500,186500,186500,186500,0
|
|
20230706,171800,8973132400,186500,186500,186500,186500,0
|
|
20230706,171700,8973132400,186500,186500,186500,186500,0
|
|
20230706,171600,8973132400,186500,186500,186500,186500,0
|
|
20230706,171500,8973132400,186500,186500,186500,186500,0
|
|
20230706,171400,8973132400,186500,186500,186500,186500,0
|
|
20230706,171300,8973132400,186500,186500,186500,186500,0
|
|
20230706,171200,8973132400,186500,186500,186500,186500,0
|
|
20230706,171100,8973132400,186500,186500,186500,186500,0
|
|
20230706,171000,8973132400,186500,186500,186500,186500,0
|
|
20230706,170900,8973132400,186500,186500,186500,186500,0
|
|
20230706,170800,8973132400,186500,186500,186500,186500,0
|
|
20230706,170700,8973132400,186500,186500,186500,186500,0
|
|
20230706,170600,8973132400,186500,186500,186500,186500,867
|
|
20230706,170500,8973132400,186500,186500,186500,186500,0
|
|
20230706,170400,8973132400,186500,186500,186500,186500,0
|
|
20230706,170300,8973132400,186500,186500,186500,186500,0
|
|
20230706,170200,8973132400,186500,186500,186500,186500,0
|
|
20230706,170100,8973132400,186500,186500,186500,186500,0
|
|
20230706,170000,8973132400,186500,186500,186500,186500,0
|
|
20230706,165900,8973132400,186500,186500,186500,186500,0
|
|
20230706,165800,8973132400,186500,186500,186500,186500,0
|
|
20230706,165700,8973132400,186500,186500,186500,186500,0
|
|
20230706,165600,8973132400,186500,186500,186500,186500,0
|
|
20230706,165500,8973132400,186500,186500,186500,186500,0
|
|
20230706,165400,8973132400,186500,186500,186500,186500,0
|
|
20230706,165300,8973132400,186500,186500,186500,186500,0
|
|
20230706,165200,8973132400,186500,186500,186500,186500,0
|
|
20230706,165100,8973132400,186500,186500,186500,186500,0
|
|
20230706,165000,8973132400,186500,186500,186500,186500,0
|
|
20230706,164900,8973132400,186500,186500,186500,186500,0
|
|
20230706,164800,8973132400,186500,186500,186500,186500,0
|
|
20230706,164700,8973132400,186500,186500,186500,186500,0
|
|
20230706,164600,8973132400,186500,186500,186500,186500,0
|
|
20230706,164500,8973132400,186500,186500,186500,186500,0
|
|
20230706,164400,8973132400,186500,186500,186500,186500,0
|
|
20230706,164300,8973132400,186500,186500,186500,186500,0
|
|
20230706,164200,8973132400,186500,186500,186500,186500,0
|
|
20230706,164100,8973132400,186500,186500,186500,186500,0
|
|
20230706,164000,8973132400,186500,186500,186500,186500,0
|
|
20230706,163900,8973132400,186500,186500,186500,186500,0
|
|
20230706,163800,8973132400,186500,186500,186500,186500,0
|
|
20230706,163700,8973132400,186500,186500,186500,186500,0
|
|
20230706,163600,8973132400,186500,186500,186500,186500,867
|
|
20230706,163500,8973132400,186500,186500,186500,186500,0
|
|
20230706,163400,8973132400,186500,186500,186500,186500,0
|
|
20230706,163300,8973132400,186500,186500,186500,186500,0
|
|
20230706,163200,8973132400,186500,186500,186500,186500,0
|
|
20230706,163100,8973132400,186500,186500,186500,186500,0
|
|
20230706,163000,8973132400,186500,186500,186500,186500,0
|
|
20230706,162900,8973132400,186500,186500,186500,186500,0
|
|
20230706,162800,8973132400,186500,186500,186500,186500,0
|
|
20230706,162700,8973132400,186500,186500,186500,186500,0
|
|
20230706,162600,8973132400,186500,186500,186500,186500,0
|
|
20230706,162500,8973132400,186500,186500,186500,186500,0
|
|
20230706,162400,8973132400,186500,186500,186500,186500,0
|
|
20230706,162300,8973132400,186500,186500,186500,186500,0
|
|
20230706,162200,8973132400,186500,186500,186500,186500,0
|
|
20230706,162100,8973132400,186500,186500,186500,186500,0
|
|
20230706,162000,8973132400,186500,186500,186500,186500,0
|
|
20230706,161900,8973132400,186500,186500,186500,186500,0
|
|
20230706,161800,8973132400,186500,186500,186500,186500,0
|
|
20230706,161700,8973132400,186500,186500,186500,186500,0
|
|
20230706,161600,8973132400,186500,186500,186500,186500,0
|
|
20230706,161500,8973132400,186500,186500,186500,186500,0
|
|
20230706,161400,8973132400,186500,186500,186500,186500,0
|
|
20230706,161300,8973132400,186500,186500,186500,186500,0
|
|
20230706,161200,8973132400,186500,186500,186500,186500,0
|
|
20230706,161100,8973132400,186500,186500,186500,186500,0
|
|
20230706,161000,8973132400,186500,186500,186500,186500,0
|
|
20230706,160900,8973132400,186500,186500,186500,186500,0
|
|
20230706,160800,8973132400,186500,186500,186500,186500,0
|
|
20230706,160700,8973132400,186500,186500,186500,186500,0
|
|
20230706,160600,8973132400,186500,186500,186500,186500,867
|
|
20230706,160500,8973132400,186500,186500,186500,186500,0
|
|
20230706,160400,8973132400,186500,186500,186500,186500,0
|
|
20230706,160300,8973132400,186500,186500,186500,186500,0
|
|
20230706,160200,8973132400,186500,186500,186500,186500,0
|
|
20230706,160100,8973132400,186500,186500,186500,186500,0
|
|
20230706,160000,8973132400,186500,186500,186500,186500,0
|
|
20230706,155900,8973132400,186500,186500,186500,186500,0
|
|
20230706,155800,8973132400,186500,186500,186500,186500,0
|
|
20230706,155700,8973132400,186500,186500,186500,186500,0
|
|
20230706,155600,8973132400,186500,186500,186500,186500,0
|
|
20230706,155500,8973132400,186500,186500,186500,186500,0
|
|
20230706,155400,8973132400,186500,186500,186500,186500,0
|
|
20230706,155300,8973132400,186500,186500,186500,186500,0
|
|
20230706,155200,8973132400,186500,186500,186500,186500,0
|
|
20230706,155100,8973132400,186500,186500,186500,186500,0
|
|
20230706,155000,8973132400,186500,186500,186500,186500,0
|
|
20230706,154900,8973132400,186500,186500,186500,186500,0
|
|
20230706,154800,8973132400,186500,186500,186500,186500,0
|
|
20230706,154700,8973132400,186500,186500,186500,186500,0
|
|
20230706,154600,8973132400,186500,186500,186500,186500,0
|
|
20230706,154500,8973132400,186500,186500,186500,186500,0
|
|
20230706,154400,8973132400,186500,186500,186500,186500,0
|
|
20230706,154300,8973132400,186500,186500,186500,186500,0
|
|
20230706,154200,8973132400,186500,186500,186500,186500,0
|
|
20230706,154100,8973132400,186500,186500,186500,186500,0
|
|
20230706,154000,8973132400,186500,186500,186500,186500,0
|
|
20230706,153900,8973132400,186500,186500,186500,186500,0
|
|
20230706,153800,8973132400,186500,186500,186500,186500,0
|
|
20230706,153700,8973132400,186500,186500,186500,186500,0
|
|
20230706,153600,8973132400,186500,186500,186500,186500,867
|
|
20230706,153500,8973132400,186500,186500,186500,186500,0
|
|
20230706,153400,8973132400,186500,186500,186500,186500,0
|
|
20230706,153300,8973132400,186500,186500,186500,186500,0
|
|
20230706,153200,8973132400,186500,186500,186500,186500,0
|
|
20230706,153100,8973132400,186500,186500,186500,186500,0
|
|
20230706,153000,8973132400,186500,186500,186500,186500,867
|
|
20230706,152900,8811436900,185000,185000,185000,185000,0
|
|
20230706,152800,8811436900,185000,185000,185000,185000,0
|
|
20230706,152700,8811436900,185000,185000,185000,185000,0
|
|
20230706,152600,8811436900,185000,185000,185000,185000,0
|
|
20230706,152500,8811436900,185000,185000,185000,185000,0
|
|
20230706,152400,8811436900,185000,185000,185000,185000,0
|
|
20230706,152300,8811436900,185000,185000,185000,185000,0
|
|
20230706,152200,8811436900,185000,185000,185000,185000,0
|
|
20230706,152100,8811436900,185000,185000,185000,185000,0
|
|
20230706,152000,8811436900,185000,185000,185000,185000,0
|
|
20230706,151900,8811436900,185000,185200,185200,184900,174
|
|
20230706,151800,8779241900,185200,185400,185400,185200,58
|
|
20230706,151700,8768496100,185200,185100,185700,185100,209
|
|
20230706,151600,8729768400,185100,185100,185200,185100,100
|
|
20230706,151500,8711252700,185100,185300,185300,185100,141
|
|
20230706,151400,8685143100,185300,185300,185700,185200,159
|
|
20230706,151300,8655680800,185400,185700,185700,185200,278
|
|
20230706,151200,8604130300,185900,185900,185900,185900,1
|
|
20230706,151100,8603944400,185900,185400,185900,185400,317
|
|
20230706,151000,8545168400,185400,185200,185400,185000,293
|
|
20230706,150900,8490909500,185000,185700,185700,185000,266
|
|
20230706,150800,8441597800,185600,185600,185700,185600,67
|
|
20230706,150700,8429156200,185600,186000,186000,185000,293
|
|
20230706,150600,8374738700,186000,185800,186000,185800,180
|
|
20230706,150500,8341261900,186000,185900,186000,185700,133
|
|
20230706,150400,8316534000,185900,185700,185900,185700,118
|
|
20230706,150300,8294611000,185700,185900,185900,185600,75
|
|
20230706,150200,8280688000,185700,186100,186100,185700,145
|
|
20230706,150100,8253732400,186100,186400,186400,185900,178
|
|
20230706,150000,8220597300,186400,186500,186600,186300,54
|
|
20230706,145900,8210531200,186500,186600,186600,186400,130
|
|
20230706,145800,8186286300,186600,186600,186600,186500,76
|
|
20230706,145700,8172105800,186500,186600,186600,186500,142
|
|
20230706,145600,8145616100,186600,186500,186600,186500,171
|
|
20230706,145500,8113720800,186400,186300,186500,186300,36
|
|
20230706,145400,8107010300,186400,186200,186400,186200,60
|
|
20230706,145300,8095834800,186300,186400,186400,186200,213
|
|
20230706,145200,8056150400,186300,186400,186400,186300,88
|
|
20230706,145100,8039749700,186400,186300,186500,186300,63
|
|
20230706,145000,8028000900,186300,186200,186300,186200,56
|
|
20230706,144900,8017572600,186200,186100,186300,185900,101
|
|
20230706,144800,7998783700,185900,186200,186300,185800,129
|
|
20230706,144700,7974780300,186200,186700,186700,186100,127
|
|
20230706,144600,7951113300,186700,186700,186800,186700,112
|
|
20230706,144500,7930195800,186700,186900,187000,186700,137
|
|
20230706,144400,7904587600,186900,186700,187000,186700,203
|
|
20230706,144300,7866662600,187000,187100,187100,186100,331
|
|
20230706,144200,7804842800,187000,187100,187200,187000,63
|
|
20230706,144100,7793059800,187100,186800,187100,186800,95
|
|
20230706,144000,7775299200,187000,186600,187000,186600,178
|
|
20230706,143900,7742042400,186600,186600,186600,186500,82
|
|
20230706,143800,7726743200,186500,186400,186500,186400,114
|
|
20230706,143700,7705487300,186400,186400,187000,186300,243
|
|
20230706,143600,7660148700,186300,186300,186400,186200,90
|
|
20230706,143500,7643386100,186300,186300,186300,186200,52
|
|
20230706,143400,7633701000,186500,186100,186900,186100,143
|
|
20230706,143300,7607068100,186000,186000,186200,186000,57
|
|
20230706,143200,7596461300,185800,186900,186900,185800,490
|
|
20230706,143100,7505145400,186900,186900,187000,186900,50
|
|
20230706,143000,7495800200,187000,186900,187000,186800,93
|
|
20230706,142900,7478421800,186800,186700,186900,186600,91
|
|
20230706,142800,7461436300,186800,186500,186800,186300,274
|
|
20230706,142700,7410312300,186600,185900,186700,185900,129
|
|
20230706,142600,7386285100,185800,185700,186000,185600,149
|
|
20230706,142500,7358608600,185700,185700,186200,185700,144
|
|
20230706,142400,7331846700,185600,185600,186100,185500,297
|
|
20230706,142300,7276656100,185700,185800,185800,185600,135
|
|
20230706,142200,7251587700,185700,185700,185800,185600,184
|
|
20230706,142100,7217415500,185700,185700,186000,185600,95
|
|
20230706,142000,7199766200,185700,185600,186100,185400,173
|
|
20230706,141900,7167615400,185600,185700,185800,185200,233
|
|
20230706,141800,7124380800,185600,185200,186000,185200,334
|
|
20230706,141700,7062372000,185200,185400,185400,185100,154
|
|
20230706,141600,7033852600,185600,185100,185800,185100,482
|
|
20230706,141500,6944522400,185000,185000,185100,185000,132
|
|
20230706,141400,6920095800,185000,185100,185100,184900,94
|
|
20230706,141300,6902705900,185100,185300,185300,184800,288
|
|
20230706,141200,6849421900,185200,185500,185500,185100,208
|
|
20230706,141100,6810863500,185500,185600,185600,185400,96
|
|
20230706,141000,6793057200,185600,185500,185700,185500,138
|
|
20230706,140900,6767450100,185500,185500,185600,185400,95
|
|
20230706,140800,6749832100,185600,185500,185600,185400,69
|
|
20230706,140700,6737035000,185500,185300,185700,185300,151
|
|
20230706,140600,6709015100,185300,185400,185500,185300,163
|
|
20230706,140500,6678786700,185400,185500,185500,185200,149
|
|
20230706,140400,6651172200,185500,185300,185500,185000,127
|
|
20230706,140300,6627654700,185300,185000,185300,184900,112
|
|
20230706,140200,6606925400,185100,185100,185200,184700,170
|
|
20230706,140100,6575498700,185400,185700,185800,185400,177
|
|
20230706,140000,6542650600,185600,184900,185900,184900,181
|
|
20230706,135900,6509097400,184800,185100,185100,184800,136
|
|
20230706,135800,6483948900,185100,185100,185100,185000,41
|
|
20230706,135700,6476362300,185000,185300,185400,185000,105
|
|
20230706,135600,6456929000,185300,185600,185700,185300,92
|
|
20230706,135500,6439866300,185700,185700,185900,185700,147
|
|
20230706,135400,6412557800,185400,185400,185700,185300,159
|
|
20230706,135300,6383076100,185300,185100,185300,185100,127
|
|
20230706,135200,6359555400,185100,185000,185100,184900,153
|
|
20230706,135100,6331257300,185000,185100,185100,184900,87
|
|
20230706,135000,6315166900,185000,184500,185100,184500,132
|
|
20230706,134900,6290769000,184500,184900,184900,184400,40
|
|
20230706,134800,6283389900,184800,184400,185200,183900,243
|
|
20230706,134700,6238511000,184400,184300,184400,184000,550
|
|
20230706,134600,6137219400,184300,184400,184500,184300,88
|
|
20230706,134500,6120993000,184400,184500,184500,184300,116
|
|
20230706,134400,6099605300,184500,184400,184900,184400,147
|
|
20230706,134300,6072470300,184500,184800,184800,184400,57
|
|
20230706,134200,6061951800,184800,185000,185100,184700,117
|
|
20230706,134100,6040311100,185000,184700,185300,184500,124
|
|
20230706,134000,6017391500,184800,185200,185400,184400,212
|
|
20230706,133900,5978181600,185300,185300,185500,185000,124
|
|
20230706,133800,5955208000,185200,183100,185200,183100,253
|
|
20230706,133700,5908603600,183000,183900,184200,183000,190
|
|
20230706,133600,5873719200,184000,183900,184300,183900,72
|
|
20230706,133500,5860466000,184100,184200,184400,184100,57
|
|
20230706,133400,5849968300,184500,183600,184600,183600,69
|
|
20230706,133300,5837265600,183600,183500,183900,183200,364
|
|
20230706,133200,5770488500,183700,184100,184100,183600,256
|
|
20230706,133100,5723412000,184000,184200,184200,184000,135
|
|
20230706,133000,5698568600,183900,183600,184200,183600,234
|
|
20230706,132900,5655552900,183500,184300,184400,183500,586
|
|
20230706,132800,5547730400,184400,184300,184500,184200,213
|
|
20230706,132700,5508474300,184300,184500,184500,184300,211
|
|
20230706,132600,5469574600,184500,184400,184500,184300,118
|
|
20230706,132500,5447817200,184400,184500,184700,184200,228
|
|
20230706,132400,5405786900,184300,184500,184500,184300,143
|
|
20230706,132300,5379414400,184500,184600,184800,184500,138
|
|
20230706,132200,5353940100,184600,184300,184700,184300,582
|
|
20230706,132100,5246586600,184300,185000,185000,184200,523
|
|
20230706,132000,5150084600,185100,185000,185100,184800,300
|
|
20230706,131900,5094587500,185000,185200,185200,185000,47
|
|
20230706,131800,5085892300,184800,184900,185200,184800,185
|
|
20230706,131700,5051674700,185000,185200,185200,185000,242
|
|
20230706,131600,5006892400,185000,185600,185600,185000,140
|
|
20230706,131500,4980970900,185700,185000,185900,185000,123
|
|
20230706,131400,4958170900,185000,184900,185300,184400,244
|
|
20230706,131300,4913098300,184900,186400,186400,184900,368
|
|
20230706,131200,4844791900,186500,184500,186500,184500,420
|
|
20230706,131100,4767103200,184400,184300,184400,184200,54
|
|
20230706,131000,4757149100,184300,184300,184400,183800,66
|
|
20230706,130900,4744988800,183500,183300,184400,183300,203
|
|
20230706,130800,4707699800,182500,182200,183700,182200,268
|
|
20230706,130700,4658818000,182200,183800,183900,182000,362
|
|
20230706,130600,4592586400,183800,184600,184600,183800,274
|
|
20230706,130500,4542133900,184600,185000,185400,184400,718
|
|
20230706,130400,4409433900,185000,184900,185100,184800,397
|
|
20230706,130300,4335991100,184700,185400,185600,184000,482
|
|
20230706,130200,4246960200,185400,184800,185400,184500,369
|
|
20230706,130100,4178789800,185000,185000,185200,185000,273
|
|
20230706,130000,4128282000,185000,185100,185300,184600,476
|
|
20230706,125900,4040249800,185100,185300,185600,183800,360
|
|
20230706,125800,3973592500,185300,185200,185400,185200,114
|
|
20230706,125700,3952475800,185300,185300,185300,184500,392
|
|
20230706,125600,3879970600,185300,185200,185800,185200,145
|
|
20230706,125500,3853065000,184900,184800,185500,184700,380
|
|
20230706,125400,3782719700,185100,185600,185600,184900,748
|
|
20230706,125300,3644295900,185900,185000,185900,185000,199
|
|
20230706,125200,3607376600,185000,184200,185400,182800,652
|
|
20230706,125100,3486700100,184600,186500,186500,180000,1562
|
|
20230706,125000,3199363800,186800,186900,187100,186800,32
|
|
20230706,124900,3193383500,187100,186900,187100,186900,40
|
|
20230706,124800,3185903000,187200,187000,187200,186800,24
|
|
20230706,124700,3181414400,186300,186500,186700,186200,105
|
|
20230706,124600,3161843200,186300,186600,186700,185900,633
|
|
20230706,124500,3044045600,186600,186800,186800,186000,618
|
|
20230706,124400,2928924400,186700,186700,186700,186600,50
|
|
20230706,124300,2919590900,186700,186800,186800,186700,41
|
|
20230706,124200,2911933100,186900,186900,186900,186900,2
|
|
20230706,124100,2911559300,186800,186700,186900,186700,98
|
|
20230706,124000,2893256500,186700,186800,186900,186700,113
|
|
20230706,123900,2872150600,186900,186900,186900,186900,12
|
|
20230706,123800,2869907800,186900,186900,186900,186900,15
|
|
20230706,123700,2867104300,187100,186800,187100,186800,18
|
|
20230706,123600,2863741000,186900,186900,186900,186900,10
|
|
20230706,123500,2861872000,187000,187000,187000,186700,76
|
|
20230706,123400,2847668600,186900,186200,186900,186200,207
|
|
20230706,123300,2809053600,186200,186400,186400,186200,44
|
|
20230706,123200,2800854000,186200,186800,186800,186100,314
|
|
20230706,123100,2742316100,186800,187200,187300,186800,542
|
|
20230706,123000,2640964200,187200,187400,187400,187200,110
|
|
20230706,122900,2620362200,187400,187300,187400,187300,73
|
|
20230706,122800,2606689100,187400,187400,187400,187400,36
|
|
20230706,122700,2599942700,187400,187400,187400,187400,138
|
|
20230706,122600,2574081500,187400,187400,187400,187300,19
|
|
20230706,122500,2570522400,187300,187300,187400,187300,18
|
|
20230706,122400,2567150800,187300,187300,187300,187300,53
|
|
20230706,122300,2557223900,187400,187300,187400,187300,28
|
|
20230706,122200,2551979100,187300,187400,187400,187300,99
|
|
20230706,122100,2533431700,187500,187500,187500,187500,3
|
|
20230706,122000,2532869200,187400,187400,187500,187400,28
|
|
20230706,121900,2527621800,187400,187300,187400,187300,44
|
|
20230706,121800,2519377800,187300,187300,187300,187200,23
|
|
20230706,121700,2515070600,187200,187300,187300,187200,20
|
|
20230706,121600,2511326100,187300,187200,187300,187200,17
|
|
20230706,121500,2508143500,187200,187400,187400,187200,34
|
|
20230706,121400,2501774800,187300,187200,187300,187200,57
|
|
20230706,121300,2491098900,187300,187200,187300,187200,18
|
|
20230706,121200,2487729000,187300,187300,187300,187200,28
|
|
20230706,121100,2482486400,187300,187400,187400,187300,60
|
|
20230706,121000,2471243900,187400,187300,187400,187300,30
|
|
20230706,120900,2465624300,187400,187300,187400,187300,17
|
|
20230706,120800,2462439500,187300,187400,187400,187300,100
|
|
20230706,120700,2443704100,187300,187400,187400,187300,8
|
|
20230706,120600,2442205000,187400,187400,187400,187400,1
|
|
20230706,120500,2442017600,187400,187500,187500,187400,16
|
|
20230706,120400,2439019000,187400,187500,187500,187400,23
|
|
20230706,120300,2434708300,187400,187700,187700,187400,20
|
|
20230706,120200,2430959100,187700,187600,187700,187600,34
|
|
20230706,120100,2424580500,187600,187600,187600,187600,5
|
|
20230706,120000,2423642500,187700,187800,187800,187700,7
|
|
20230706,115900,2422328500,187800,187800,187900,187800,11
|
|
20230706,115800,2420262500,187800,187900,187900,187800,23
|
|
20230706,115700,2415942800,187900,187900,187900,187900,7
|
|
20230706,115600,2414627500,187900,187400,187900,187400,604
|
|
20230706,115500,2301396200,187500,187600,187600,187500,10
|
|
20230706,115400,2299520800,187600,187600,187600,187600,0
|
|
20230706,115300,2299520800,187600,187700,187800,187600,28
|
|
20230706,115200,2294266500,187600,187500,187600,187500,19
|
|
20230706,115100,2290703600,187500,187600,187600,187400,30
|
|
20230706,115000,2285079800,187600,187600,187600,187500,77
|
|
20230706,114900,2270636700,187600,187300,187600,187200,98
|
|
20230706,114800,2252278400,187300,187500,187500,187000,475
|
|
20230706,114700,2163388400,187700,187600,187700,187500,171
|
|
20230706,114600,2131315600,187600,187700,187700,187500,27
|
|
20230706,114500,2126251500,187600,187400,187600,187400,45
|
|
20230706,114400,2117814500,187500,187400,187500,187300,79
|
|
20230706,114300,2103007600,187400,187700,187700,187400,99
|
|
20230706,114200,2084443500,187500,187500,187800,187500,131
|
|
20230706,114100,2059878400,187300,187800,187800,187300,465
|
|
20230706,114000,1972682400,187900,188000,188000,187900,26
|
|
20230706,113900,1967794700,188100,188100,188100,188100,11
|
|
20230706,113800,1965725600,188000,188000,188000,188000,48
|
|
20230706,113700,1956701600,188000,188000,188000,188000,11
|
|
20230706,113600,1954633600,187900,187800,187900,187800,9
|
|
20230706,113500,1952943000,187800,188200,188200,187600,90
|
|
20230706,113400,1936037000,188200,188100,188200,187900,27
|
|
20230706,113300,1930961500,188100,188000,188100,188000,7
|
|
20230706,113200,1929645300,187900,188100,188100,187900,76
|
|
20230706,113100,1915354900,188100,187900,188100,187900,179
|
|
20230706,113000,1881709500,187800,187900,187900,187800,12
|
|
20230706,112900,1879455600,187800,187900,187900,187800,23
|
|
20230706,112800,1875135400,187800,187900,187900,187800,15
|
|
20230706,112700,1872318300,187900,187900,187900,187900,2
|
|
20230706,112600,1871942500,187900,188200,188200,187900,266
|
|
20230706,112500,1821929200,188100,188200,188200,188100,30
|
|
20230706,112400,1816286100,188200,188100,188200,188100,19
|
|
20230706,112300,1812712000,188200,188100,188200,188100,63
|
|
20230706,112200,1800859400,188000,188000,188000,188000,20
|
|
20230706,112100,1797099400,188000,188100,188100,188000,47
|
|
20230706,112000,1788260900,188100,188200,188200,188100,17
|
|
20230706,111900,1785063000,188200,188400,188400,188200,56
|
|
20230706,111800,1774522500,188300,188300,188300,188300,0
|
|
20230706,111700,1774522500,188300,188300,188300,188300,14
|
|
20230706,111600,1771886300,188400,188300,188400,188200,24
|
|
20230706,111500,1767368500,188300,188300,188300,188300,7
|
|
20230706,111400,1766050400,188300,188300,188300,188300,31
|
|
20230706,111300,1760213100,188300,188300,188300,188300,19
|
|
20230706,111200,1756635400,188300,188100,188300,188100,64
|
|
20230706,111100,1744589800,188300,188600,188600,188300,22
|
|
20230706,111000,1740446000,188600,188400,188600,188400,120
|
|
20230706,110900,1717823800,188400,188400,188400,188400,2
|
|
20230706,110800,1717447000,188300,188200,188400,188200,131
|
|
20230706,110700,1692785000,188200,188100,188200,188100,22
|
|
20230706,110600,1688646600,188100,188100,188200,188100,24
|
|
20230706,110500,1684131900,188100,188300,188400,188100,93
|
|
20230706,110400,1666624000,188300,188400,188400,188300,12
|
|
20230706,110300,1664363700,188500,188500,188500,188500,3
|
|
20230706,110200,1663798200,188500,188600,188600,188500,31
|
|
20230706,110100,1657954400,188600,188500,188600,188500,70
|
|
20230706,110000,1644759300,188500,188600,188600,188500,36
|
|
20230706,105900,1637972000,188500,188600,188600,188500,29
|
|
20230706,105800,1632505100,188500,188600,188600,188500,16
|
|
20230706,105700,1629488900,188500,188600,188600,188500,15
|
|
20230706,105600,1626660000,188600,188700,188700,188600,17
|
|
20230706,105500,1623453300,188600,188600,188600,188600,17
|
|
20230706,105400,1620247100,188700,188600,188700,188500,111
|
|
20230706,105300,1599316900,188600,188700,188700,188500,169
|
|
20230706,105200,1567457600,188600,188800,188800,188600,22
|
|
20230706,105100,1563305500,188900,189000,189000,188900,6
|
|
20230706,105000,1562171800,189000,189000,189000,189000,57
|
|
20230706,104900,1551398800,188900,188600,188900,188600,33
|
|
20230706,104800,1545170500,188600,188500,188600,188500,31
|
|
20230706,104700,1539325300,188700,188500,188700,188500,35
|
|
20230706,104600,1532726500,188600,188900,188900,188600,33
|
|
20230706,104500,1526499900,188900,189300,189300,188700,93
|
|
20230706,104400,1508904300,189700,188800,189700,188700,63
|
|
20230706,104300,1496996900,188700,188600,188700,188600,39
|
|
20230706,104200,1489639500,188600,188700,188700,188600,32
|
|
20230706,104100,1483603100,188700,188700,188700,188700,1
|
|
20230706,104000,1483414400,188700,188600,188700,188600,26
|
|
20230706,103900,1478510700,188600,188600,188600,188600,16
|
|
20230706,103800,1475493100,188700,188600,188800,188600,82
|
|
20230706,103700,1460021600,188600,188800,188800,188600,71
|
|
20230706,103600,1446625400,188900,189600,189600,188900,16
|
|
20230706,103500,1443601600,189600,188800,189600,188700,108
|
|
20230706,103400,1423178700,188800,188800,188800,188800,11
|
|
20230706,103300,1421101900,188800,188800,188800,188800,18
|
|
20230706,103200,1417703500,188900,189000,189000,188900,10
|
|
20230706,103100,1415813700,189000,188800,189100,188800,82
|
|
20230706,103000,1400320100,188600,188600,188600,188600,15
|
|
20230706,102900,1397491100,188600,188900,188900,188600,23
|
|
20230706,102800,1393146900,188800,188800,188800,188800,18
|
|
20230706,102700,1389748500,188900,188800,188900,188400,79
|
|
20230706,102600,1374837800,188900,188800,188900,188800,55
|
|
20230706,102500,1364448500,188800,188500,188900,188400,221
|
|
20230706,102400,1322738100,188400,188500,188500,188400,100
|
|
20230706,102300,1303890000,188500,188600,188600,188500,123
|
|
20230706,102200,1280692700,188600,188600,188600,188600,15
|
|
20230706,102100,1277863700,188700,188700,188700,188700,23
|
|
20230706,102000,1273523600,188800,188700,188800,188700,18
|
|
20230706,101900,1270126900,188700,188700,188700,188600,29
|
|
20230706,101800,1264655400,188700,188900,188900,188700,113
|
|
20230706,101700,1243323400,188900,188800,188900,188800,43
|
|
20230706,101600,1235201800,188800,188900,188900,188800,16
|
|
20230706,101500,1232180500,188900,189000,189000,188900,54
|
|
20230706,101400,1221979600,188900,189000,189000,188900,14
|
|
20230706,101300,1219334300,189000,189300,189300,189000,100
|
|
20230706,101200,1200408900,189100,189200,189200,189000,21
|
|
20230706,101100,1196437400,189200,189100,189200,189100,4
|
|
20230706,101000,1195680800,189100,189700,189700,189100,32
|
|
20230706,100900,1189620400,189700,189000,189700,188900,153
|
|
20230706,100800,1160658600,189000,188900,189000,188900,27
|
|
20230706,100700,1155557800,189000,189200,189300,189000,99
|
|
20230706,100600,1136837100,189000,189100,189200,189000,29
|
|
20230706,100500,1131354500,189200,189200,189200,189200,6
|
|
20230706,100400,1130219300,189300,189300,189400,189300,33
|
|
20230706,100300,1123971400,189100,189500,189500,189100,223
|
|
20230706,100200,1081760100,189500,189400,189500,189400,4
|
|
20230706,100100,1081002200,189400,189500,189500,189400,35
|
|
20230706,100000,1074372200,189500,189700,189700,189500,39
|
|
20230706,095900,1066980000,189600,189300,189600,189300,151
|
|
20230706,095800,1038385100,189400,189500,189500,189300,157
|
|
20230706,095700,1008651000,189500,189600,189600,189400,238
|
|
20230706,095600,963549900,189600,189600,189600,189600,0
|
|
20230706,095500,963549900,189600,189600,189600,189500,129
|
|
20230706,095400,939093900,189600,189700,189700,189600,89
|
|
20230706,095300,922217600,189800,189700,189800,189700,87
|
|
20230706,095200,905707200,189500,189700,189800,189500,261
|
|
20230706,095100,856209700,189800,189900,190000,189800,57
|
|
20230706,095000,845388900,189900,189800,189900,189800,24
|
|
20230706,094900,840833400,189700,189900,189900,189700,68
|
|
20230706,094800,827925200,190000,190000,190000,190000,17
|
|
20230706,094700,824695200,190100,190100,190100,190100,21
|
|
20230706,094600,820703100,190200,190200,190300,190200,22
|
|
20230706,094500,816517600,190000,190100,190200,190000,33
|
|
20230706,094400,810245000,189800,189800,189800,189800,80
|
|
20230706,094300,795061000,189800,189800,189800,189800,17
|
|
20230706,094200,791834400,190000,190100,190100,189800,223
|
|
20230706,094100,749471800,190100,190100,190100,190000,36
|
|
20230706,094000,742628800,190000,189500,190300,189500,122
|
|
20230706,093900,719453500,189400,189500,189500,189400,25
|
|
20230706,093800,714718200,189400,189700,189700,189400,52
|
|
20230706,093700,704859600,189700,189700,189700,189300,56
|
|
20230706,093600,694240700,189500,189400,189500,189000,268
|
|
20230706,093500,643496900,189500,189700,189700,189500,112
|
|
20230706,093400,622272400,189500,189500,189500,189400,65
|
|
20230706,093300,609955300,189500,189600,189600,189500,53
|
|
20230706,093200,599908000,189600,189800,189800,189600,30
|
|
20230706,093100,594214800,189900,190000,190000,189900,38
|
|
20230706,093000,586998200,190000,190300,190300,189900,28
|
|
20230706,092900,581677700,190200,190100,190200,190100,16
|
|
20230706,092800,578635200,190100,190100,190300,190100,39
|
|
20230706,092700,571217100,189900,190500,190500,189500,160
|
|
20230706,092600,540834400,190500,189800,190600,189800,30
|
|
20230706,092500,535125200,189800,189800,190500,189700,136
|
|
20230706,092400,509281900,189800,190300,190300,189600,115
|
|
20230706,092300,487457500,190400,190500,190500,190400,49
|
|
20230706,092200,478123200,190600,190500,190700,190400,38
|
|
20230706,092100,470881800,189800,190100,190100,189700,92
|
|
20230706,092000,453404500,190000,190500,190500,190000,30
|
|
20230706,091900,447692500,190000,189700,190700,189700,160
|
|
20230706,091800,417287700,189700,189700,189700,189600,10
|
|
20230706,091700,415390800,189700,190700,190800,189600,86
|
|
20230706,091600,399037800,190900,189700,190900,189700,49
|
|
20230706,091500,389736700,189700,190100,191000,189700,46
|
|
20230706,091400,380993100,190000,189800,190000,189700,78
|
|
20230706,091300,366192400,189600,189800,189900,189500,51
|
|
20230706,091200,356520800,189400,190000,190000,189300,237
|
|
20230706,091100,311547600,190100,190100,190200,190000,83
|
|
20230706,091000,295767400,190100,191400,191400,190100,92
|
|
20230706,090900,278212200,191500,191100,191500,191100,140
|
|
20230706,090800,251411000,190400,190600,191600,190400,73
|
|
20230706,090700,237491100,191300,190300,191300,190300,65
|
|
20230706,090600,225105100,190200,191800,191800,189900,213
|
|
20230706,090500,184390400,191700,191200,191700,191000,103
|
|
20230706,090400,164669300,191000,190100,191000,189900,72
|
|
20230706,090300,150949800,190000,188900,190000,188900,92
|
|
20230706,090200,133511200,188800,189800,189800,188800,73
|
|
20230706,090100,119722900,189900,190800,190800,188400,190
|
|
20230706,090000,83900300,187900,190800,190800,186900,446
|