665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,200200,6048050900,181700,181700,181700,181700,836
|
|
20230707,200100,6048050900,181700,181700,181700,181700,0
|
|
20230707,200000,6048050900,181700,181700,181700,181700,0
|
|
20230707,195900,6048050900,181700,181700,181700,181700,0
|
|
20230707,195800,6048050900,181700,181700,181700,181700,0
|
|
20230707,195700,6048050900,181700,181700,181700,181700,0
|
|
20230707,195600,6048050900,181700,181700,181700,181700,0
|
|
20230707,195500,6048050900,181700,181700,181700,181700,0
|
|
20230707,195400,6048050900,181700,181700,181700,181700,0
|
|
20230707,195300,6048050900,181700,181700,181700,181700,0
|
|
20230707,195200,6048050900,181700,181700,181700,181700,0
|
|
20230707,195100,6048050900,181700,181700,181700,181700,0
|
|
20230707,195000,6048050900,181700,181700,181700,181700,0
|
|
20230707,194900,6048050900,181700,181700,181700,181700,0
|
|
20230707,194800,6048050900,181700,181700,181700,181700,0
|
|
20230707,194700,6048050900,181700,181700,181700,181700,0
|
|
20230707,194600,6048050900,181700,181700,181700,181700,0
|
|
20230707,194500,6048050900,181700,181700,181700,181700,0
|
|
20230707,194400,6048050900,181700,181700,181700,181700,0
|
|
20230707,194300,6048050900,181700,181700,181700,181700,0
|
|
20230707,194200,6048050900,181700,181700,181700,181700,0
|
|
20230707,194100,6048050900,181700,181700,181700,181700,0
|
|
20230707,194000,6048050900,181700,181700,181700,181700,0
|
|
20230707,193900,6048050900,181700,181700,181700,181700,0
|
|
20230707,193800,6048050900,181700,181700,181700,181700,0
|
|
20230707,193700,6048050900,181700,181700,181700,181700,0
|
|
20230707,193600,6048050900,181700,181700,181700,181700,0
|
|
20230707,193500,6048050900,181700,181700,181700,181700,0
|
|
20230707,193400,6048050900,181700,181700,181700,181700,0
|
|
20230707,193300,6048050900,181700,181700,181700,181700,0
|
|
20230707,193200,6048050900,181700,181700,181700,181700,836
|
|
20230707,193100,6048050900,181700,181700,181700,181700,0
|
|
20230707,193000,6048050900,181700,181700,181700,181700,0
|
|
20230707,192900,6048050900,181700,181700,181700,181700,0
|
|
20230707,192800,6048050900,181700,181700,181700,181700,0
|
|
20230707,192700,6048050900,181700,181700,181700,181700,0
|
|
20230707,192600,6048050900,181700,181700,181700,181700,0
|
|
20230707,192500,6048050900,181700,181700,181700,181700,0
|
|
20230707,192400,6048050900,181700,181700,181700,181700,0
|
|
20230707,192300,6048050900,181700,181700,181700,181700,0
|
|
20230707,192200,6048050900,181700,181700,181700,181700,0
|
|
20230707,192100,6048050900,181700,181700,181700,181700,0
|
|
20230707,192000,6048050900,181700,181700,181700,181700,0
|
|
20230707,191900,6048050900,181700,181700,181700,181700,0
|
|
20230707,191800,6048050900,181700,181700,181700,181700,0
|
|
20230707,191700,6048050900,181700,181700,181700,181700,0
|
|
20230707,191600,6048050900,181700,181700,181700,181700,0
|
|
20230707,191500,6048050900,181700,181700,181700,181700,0
|
|
20230707,191400,6048050900,181700,181700,181700,181700,0
|
|
20230707,191300,6048050900,181700,181700,181700,181700,0
|
|
20230707,191200,6048050900,181700,181700,181700,181700,0
|
|
20230707,191100,6048050900,181700,181700,181700,181700,0
|
|
20230707,191000,6048050900,181700,181700,181700,181700,0
|
|
20230707,190900,6048050900,181700,181700,181700,181700,0
|
|
20230707,190800,6048050900,181700,181700,181700,181700,0
|
|
20230707,190700,6048050900,181700,181700,181700,181700,0
|
|
20230707,190600,6048050900,181700,181700,181700,181700,0
|
|
20230707,190500,6048050900,181700,181700,181700,181700,0
|
|
20230707,190400,6048050900,181700,181700,181700,181700,0
|
|
20230707,190300,6048050900,181700,181700,181700,181700,0
|
|
20230707,190200,6048050900,181700,181700,181700,181700,836
|
|
20230707,190100,6048050900,181700,181700,181700,181700,0
|
|
20230707,190000,6048050900,181700,181700,181700,181700,0
|
|
20230707,185900,6048050900,181700,181700,181700,181700,0
|
|
20230707,185800,6048050900,181700,181700,181700,181700,0
|
|
20230707,185700,6048050900,181700,181700,181700,181700,0
|
|
20230707,185600,6048050900,181700,181700,181700,181700,0
|
|
20230707,185500,6048050900,181700,181700,181700,181700,0
|
|
20230707,185400,6048050900,181700,181700,181700,181700,0
|
|
20230707,185300,6048050900,181700,181700,181700,181700,0
|
|
20230707,185200,6048050900,181700,181700,181700,181700,0
|
|
20230707,185100,6048050900,181700,181700,181700,181700,0
|
|
20230707,185000,6048050900,181700,181700,181700,181700,0
|
|
20230707,184900,6048050900,181700,181700,181700,181700,0
|
|
20230707,184800,6048050900,181700,181700,181700,181700,0
|
|
20230707,184700,6048050900,181700,181700,181700,181700,0
|
|
20230707,184600,6048050900,181700,181700,181700,181700,0
|
|
20230707,184500,6048050900,181700,181700,181700,181700,0
|
|
20230707,184400,6048050900,181700,181700,181700,181700,0
|
|
20230707,184300,6048050900,181700,181700,181700,181700,0
|
|
20230707,184200,6048050900,181700,181700,181700,181700,0
|
|
20230707,184100,6048050900,181700,181700,181700,181700,0
|
|
20230707,184000,6048050900,181700,181700,181700,181700,0
|
|
20230707,183900,6048050900,181700,181700,181700,181700,0
|
|
20230707,183800,6048050900,181700,181700,181700,181700,0
|
|
20230707,183700,6048050900,181700,181700,181700,181700,0
|
|
20230707,183600,6048050900,181700,181700,181700,181700,0
|
|
20230707,183500,6048050900,181700,181700,181700,181700,0
|
|
20230707,183400,6048050900,181700,181700,181700,181700,0
|
|
20230707,183300,6048050900,181700,181700,181700,181700,0
|
|
20230707,183200,6048050900,181700,181700,181700,181700,836
|
|
20230707,183100,6048050900,181700,181700,181700,181700,0
|
|
20230707,183000,6048050900,181700,181700,181700,181700,0
|
|
20230707,182900,6048050900,181700,181700,181700,181700,0
|
|
20230707,182800,6048050900,181700,181700,181700,181700,0
|
|
20230707,182700,6048050900,181700,181700,181700,181700,0
|
|
20230707,182600,6048050900,181700,181700,181700,181700,0
|
|
20230707,182500,6048050900,181700,181700,181700,181700,0
|
|
20230707,182400,6048050900,181700,181700,181700,181700,0
|
|
20230707,182300,6048050900,181700,181700,181700,181700,0
|
|
20230707,182200,6048050900,181700,181700,181700,181700,0
|
|
20230707,182100,6048050900,181700,181700,181700,181700,0
|
|
20230707,182000,6048050900,181700,181700,181700,181700,0
|
|
20230707,181900,6048050900,181700,181700,181700,181700,0
|
|
20230707,181800,6048050900,181700,181700,181700,181700,0
|
|
20230707,181700,6048050900,181700,181700,181700,181700,0
|
|
20230707,181600,6048050900,181700,181700,181700,181700,0
|
|
20230707,181500,6048050900,181700,181700,181700,181700,0
|
|
20230707,181400,6048050900,181700,181700,181700,181700,0
|
|
20230707,181300,6048050900,181700,181700,181700,181700,0
|
|
20230707,181200,6048050900,181700,181700,181700,181700,0
|
|
20230707,181100,6048050900,181700,181700,181700,181700,0
|
|
20230707,181000,6048050900,181700,181700,181700,181700,0
|
|
20230707,180900,6048050900,181700,181700,181700,181700,0
|
|
20230707,180800,6048050900,181700,181700,181700,181700,0
|
|
20230707,180700,6048050900,181700,181700,181700,181700,0
|
|
20230707,180600,6048050900,181700,181700,181700,181700,0
|
|
20230707,180500,6048050900,181700,181700,181700,181700,0
|
|
20230707,180400,6048050900,181700,181700,181700,181700,0
|
|
20230707,180300,6048050900,181700,181700,181700,181700,0
|
|
20230707,180200,6048050900,181700,181700,181700,181700,836
|
|
20230707,180100,6048050900,181700,181700,181700,181700,0
|
|
20230707,180000,6048050900,181700,181700,181700,181700,0
|
|
20230707,175900,6048050900,181700,181700,181700,181700,0
|
|
20230707,175800,6048050900,181700,181700,181700,181700,0
|
|
20230707,175700,6048050900,181700,181700,181700,181700,0
|
|
20230707,175600,6048050900,181700,181700,181700,181700,0
|
|
20230707,175500,6048050900,181700,181700,181700,181700,0
|
|
20230707,175400,6048050900,181700,181700,181700,181700,0
|
|
20230707,175300,6048050900,181700,181700,181700,181700,0
|
|
20230707,175200,6048050900,181700,181700,181700,181700,0
|
|
20230707,175100,6048050900,181700,181700,181700,181700,0
|
|
20230707,175000,6048050900,181700,181700,181700,181700,0
|
|
20230707,174900,6048050900,181700,181700,181700,181700,0
|
|
20230707,174800,6048050900,181700,181700,181700,181700,0
|
|
20230707,174700,6048050900,181700,181700,181700,181700,0
|
|
20230707,174600,6048050900,181700,181700,181700,181700,0
|
|
20230707,174500,6048050900,181700,181700,181700,181700,0
|
|
20230707,174400,6048050900,181700,181700,181700,181700,0
|
|
20230707,174300,6048050900,181700,181700,181700,181700,0
|
|
20230707,174200,6048050900,181700,181700,181700,181700,0
|
|
20230707,174100,6048050900,181700,181700,181700,181700,0
|
|
20230707,174000,6048050900,181700,181700,181700,181700,0
|
|
20230707,173900,6048050900,181700,181700,181700,181700,0
|
|
20230707,173800,6048050900,181700,181700,181700,181700,0
|
|
20230707,173700,6048050900,181700,181700,181700,181700,0
|
|
20230707,173600,6048050900,181700,181700,181700,181700,0
|
|
20230707,173500,6048050900,181700,181700,181700,181700,0
|
|
20230707,173400,6048050900,181700,181700,181700,181700,0
|
|
20230707,173300,6048050900,181700,181700,181700,181700,0
|
|
20230707,173200,6048050900,181700,181700,181700,181700,836
|
|
20230707,173100,6048050900,181700,181700,181700,181700,0
|
|
20230707,173000,6048050900,181700,181700,181700,181700,0
|
|
20230707,172900,6048050900,181700,181700,181700,181700,0
|
|
20230707,172800,6048050900,181700,181700,181700,181700,0
|
|
20230707,172700,6048050900,181700,181700,181700,181700,0
|
|
20230707,172600,6048050900,181700,181700,181700,181700,0
|
|
20230707,172500,6048050900,181700,181700,181700,181700,0
|
|
20230707,172400,6048050900,181700,181700,181700,181700,0
|
|
20230707,172300,6048050900,181700,181700,181700,181700,0
|
|
20230707,172200,6048050900,181700,181700,181700,181700,0
|
|
20230707,172100,6048050900,181700,181700,181700,181700,0
|
|
20230707,172000,6048050900,181700,181700,181700,181700,0
|
|
20230707,171900,6048050900,181700,181700,181700,181700,0
|
|
20230707,171800,6048050900,181700,181700,181700,181700,0
|
|
20230707,171700,6048050900,181700,181700,181700,181700,0
|
|
20230707,171600,6048050900,181700,181700,181700,181700,0
|
|
20230707,171500,6048050900,181700,181700,181700,181700,0
|
|
20230707,171400,6048050900,181700,181700,181700,181700,0
|
|
20230707,171300,6048050900,181700,181700,181700,181700,0
|
|
20230707,171200,6048050900,181700,181700,181700,181700,0
|
|
20230707,171100,6048050900,181700,181700,181700,181700,0
|
|
20230707,171000,6048050900,181700,181700,181700,181700,0
|
|
20230707,170900,6048050900,181700,181700,181700,181700,0
|
|
20230707,170800,6048050900,181700,181700,181700,181700,0
|
|
20230707,170700,6048050900,181700,181700,181700,181700,0
|
|
20230707,170600,6048050900,181700,181700,181700,181700,0
|
|
20230707,170500,6048050900,181700,181700,181700,181700,0
|
|
20230707,170400,6048050900,181700,181700,181700,181700,0
|
|
20230707,170300,6048050900,181700,181700,181700,181700,0
|
|
20230707,170200,6048050900,181700,181700,181700,181700,836
|
|
20230707,170100,6048050900,181700,181700,181700,181700,0
|
|
20230707,170000,6048050900,181700,181700,181700,181700,0
|
|
20230707,165900,6048050900,181700,181700,181700,181700,0
|
|
20230707,165800,6048050900,181700,181700,181700,181700,0
|
|
20230707,165700,6048050900,181700,181700,181700,181700,0
|
|
20230707,165600,6048050900,181700,181700,181700,181700,0
|
|
20230707,165500,6048050900,181700,181700,181700,181700,0
|
|
20230707,165400,6048050900,181700,181700,181700,181700,0
|
|
20230707,165300,6048050900,181700,181700,181700,181700,0
|
|
20230707,165200,6048050900,181700,181700,181700,181700,0
|
|
20230707,165100,6048050900,181700,181700,181700,181700,0
|
|
20230707,165000,6048050900,181700,181700,181700,181700,0
|
|
20230707,164900,6048050900,181700,181700,181700,181700,0
|
|
20230707,164800,6048050900,181700,181700,181700,181700,0
|
|
20230707,164700,6048050900,181700,181700,181700,181700,0
|
|
20230707,164600,6048050900,181700,181700,181700,181700,0
|
|
20230707,164500,6048050900,181700,181700,181700,181700,0
|
|
20230707,164400,6048050900,181700,181700,181700,181700,0
|
|
20230707,164300,6048050900,181700,181700,181700,181700,0
|
|
20230707,164200,6048050900,181700,181700,181700,181700,0
|
|
20230707,164100,6048050900,181700,181700,181700,181700,0
|
|
20230707,164000,6048050900,181700,181700,181700,181700,0
|
|
20230707,163900,6048050900,181700,181700,181700,181700,0
|
|
20230707,163800,6048050900,181700,181700,181700,181700,0
|
|
20230707,163700,6048050900,181700,181700,181700,181700,0
|
|
20230707,163600,6048050900,181700,181700,181700,181700,0
|
|
20230707,163500,6048050900,181700,181700,181700,181700,0
|
|
20230707,163400,6048050900,181700,181700,181700,181700,0
|
|
20230707,163300,6048050900,181700,181700,181700,181700,0
|
|
20230707,163200,6048050900,181700,181700,181700,181700,836
|
|
20230707,163100,6048050900,181700,181700,181700,181700,0
|
|
20230707,163000,6048050900,181700,181700,181700,181700,0
|
|
20230707,162900,6048050900,181700,181700,181700,181700,0
|
|
20230707,162800,6048050900,181700,181700,181700,181700,0
|
|
20230707,162700,6048050900,181700,181700,181700,181700,0
|
|
20230707,162600,6048050900,181700,181700,181700,181700,0
|
|
20230707,162500,6048050900,181700,181700,181700,181700,0
|
|
20230707,162400,6048050900,181700,181700,181700,181700,0
|
|
20230707,162300,6048050900,181700,181700,181700,181700,0
|
|
20230707,162200,6048050900,181700,181700,181700,181700,0
|
|
20230707,162100,6048050900,181700,181700,181700,181700,0
|
|
20230707,162000,6048050900,181700,181700,181700,181700,0
|
|
20230707,161900,6048050900,181700,181700,181700,181700,0
|
|
20230707,161800,6048050900,181700,181700,181700,181700,0
|
|
20230707,161700,6048050900,181700,181700,181700,181700,0
|
|
20230707,161600,6048050900,181700,181700,181700,181700,0
|
|
20230707,161500,6048050900,181700,181700,181700,181700,0
|
|
20230707,161400,6048050900,181700,181700,181700,181700,0
|
|
20230707,161300,6048050900,181700,181700,181700,181700,0
|
|
20230707,161200,6048050900,181700,181700,181700,181700,0
|
|
20230707,161100,6048050900,181700,181700,181700,181700,0
|
|
20230707,161000,6048050900,181700,181700,181700,181700,0
|
|
20230707,160900,6048050900,181700,181700,181700,181700,0
|
|
20230707,160800,6048050900,181700,181700,181700,181700,0
|
|
20230707,160700,6048050900,181700,181700,181700,181700,0
|
|
20230707,160600,6048050900,181700,181700,181700,181700,0
|
|
20230707,160500,6048050900,181700,181700,181700,181700,0
|
|
20230707,160400,6048050900,181700,181700,181700,181700,0
|
|
20230707,160300,6048050900,181700,181700,181700,181700,0
|
|
20230707,160200,6048050900,181700,181700,181700,181700,836
|
|
20230707,160100,6048050900,181700,181700,181700,181700,0
|
|
20230707,160000,6048050900,181700,181700,181700,181700,0
|
|
20230707,155900,6048050900,181700,181700,181700,181700,0
|
|
20230707,155800,6048050900,181700,181700,181700,181700,0
|
|
20230707,155700,6048050900,181700,181700,181700,181700,0
|
|
20230707,155600,6048050900,181700,181700,181700,181700,0
|
|
20230707,155500,6048050900,181700,181700,181700,181700,0
|
|
20230707,155400,6048050900,181700,181700,181700,181700,0
|
|
20230707,155300,6048050900,181700,181700,181700,181700,0
|
|
20230707,155200,6048050900,181700,181700,181700,181700,0
|
|
20230707,155100,6048050900,181700,181700,181700,181700,0
|
|
20230707,155000,6048050900,181700,181700,181700,181700,0
|
|
20230707,154900,6048050900,181700,181700,181700,181700,0
|
|
20230707,154800,6048050900,181700,181700,181700,181700,0
|
|
20230707,154700,6048050900,181700,181700,181700,181700,0
|
|
20230707,154600,6048050900,181700,181700,181700,181700,0
|
|
20230707,154500,6048050900,181700,181700,181700,181700,0
|
|
20230707,154400,6048050900,181700,181700,181700,181700,0
|
|
20230707,154300,6048050900,181700,181700,181700,181700,0
|
|
20230707,154200,6048050900,181700,181700,181700,181700,0
|
|
20230707,154100,6048050900,181700,181700,181700,181700,0
|
|
20230707,154000,6048050900,181700,181700,181700,181700,0
|
|
20230707,153900,6048050900,181700,181700,181700,181700,0
|
|
20230707,153800,6048050900,181700,181700,181700,181700,0
|
|
20230707,153700,6048050900,181700,181700,181700,181700,0
|
|
20230707,153600,6048050900,181700,181700,181700,181700,0
|
|
20230707,153500,6048050900,181700,181700,181700,181700,0
|
|
20230707,153400,6048050900,181700,181700,181700,181700,0
|
|
20230707,153300,6048050900,181700,181700,181700,181700,0
|
|
20230707,153200,6048050900,181700,181700,181700,181700,836
|
|
20230707,153100,6048050900,181700,181700,181700,181700,0
|
|
20230707,153000,6048050900,181700,181700,181700,181700,836
|
|
20230707,152900,5896149700,181600,181600,181600,181600,0
|
|
20230707,152800,5896149700,181600,181600,181600,181600,0
|
|
20230707,152700,5896149700,181600,181600,181600,181600,0
|
|
20230707,152600,5896149700,181600,181600,181600,181600,0
|
|
20230707,152500,5896149700,181600,181600,181600,181600,0
|
|
20230707,152400,5896149700,181600,181600,181600,181600,0
|
|
20230707,152300,5896149700,181600,181600,181600,181600,0
|
|
20230707,152200,5896149700,181600,181600,181600,181600,0
|
|
20230707,152100,5896149700,181600,181600,181600,181600,0
|
|
20230707,152000,5896149700,181600,181600,181600,181600,0
|
|
20230707,151900,5896149700,181600,181600,181600,181400,71
|
|
20230707,151800,5883260400,181500,181800,181800,181500,24
|
|
20230707,151700,5878900800,181500,181800,181900,181500,378
|
|
20230707,151600,5810230200,181900,181600,181900,181600,137
|
|
20230707,151500,5785343400,181700,181700,181700,181600,48
|
|
20230707,151400,5776622900,181700,181700,181700,181600,31
|
|
20230707,151300,5770990300,181700,181700,181700,181600,29
|
|
20230707,151200,5765721200,181700,181700,181700,181600,37
|
|
20230707,151100,5758998600,181600,181600,181700,181600,59
|
|
20230707,151000,5748281700,181700,181700,181800,181700,66
|
|
20230707,150900,5736286000,181700,181800,181800,181700,86
|
|
20230707,150800,5720655000,181800,181800,181800,181800,29
|
|
20230707,150700,5715382800,181800,181800,181800,181700,66
|
|
20230707,150600,5703387500,181800,181700,181800,181700,34
|
|
20230707,150500,5697208600,181700,181300,181700,181200,125
|
|
20230707,150400,5674528400,181300,181300,181300,181200,34
|
|
20230707,150300,5668364400,181300,181600,181700,181200,111
|
|
20230707,150200,5648220800,181800,181900,181900,181500,51
|
|
20230707,150100,5638952000,181900,180900,181900,180900,87
|
|
20230707,150000,5623189900,180900,180700,181100,180600,259
|
|
20230707,145900,5576367300,180700,180600,180700,180300,286
|
|
20230707,145800,5524774300,180600,180600,180700,180500,141
|
|
20230707,145700,5499304500,180500,180500,180600,180500,80
|
|
20230707,145600,5484864000,180500,180700,180700,180500,36
|
|
20230707,145500,5478363600,180700,180500,180700,180500,20
|
|
20230707,145400,5474751200,180600,180700,180800,180600,57
|
|
20230707,145300,5464451100,180800,180900,181000,180800,90
|
|
20230707,145200,5448173400,180800,181000,181000,180800,35
|
|
20230707,145100,5441842600,181000,181000,181000,180900,75
|
|
20230707,145000,5428269300,181000,180800,181000,180800,133
|
|
20230707,144900,5404220100,180800,180900,180900,180800,25
|
|
20230707,144800,5399699200,180900,181100,181100,180900,31
|
|
20230707,144700,5394087800,181100,181200,181200,181100,52
|
|
20230707,144600,5384670400,181200,181200,181200,181100,13
|
|
20230707,144500,5382315100,181200,181200,181200,181100,71
|
|
20230707,144400,5369452500,181300,181300,181400,181300,18
|
|
20230707,144300,5366188900,181500,181500,181900,181300,299
|
|
20230707,144200,5311893200,181600,181200,181600,181100,72
|
|
20230707,144100,5298842300,181200,181100,181200,181100,96
|
|
20230707,144000,5281448700,181200,180700,181200,180700,109
|
|
20230707,143900,5261715400,180700,180400,180700,180300,203
|
|
20230707,143800,5225085300,180300,180300,180500,180300,102
|
|
20230707,143700,5206683200,180300,180400,180400,180300,59
|
|
20230707,143600,5196041500,180300,180400,180500,180300,28
|
|
20230707,143500,5190990300,180300,180100,180300,180100,92
|
|
20230707,143400,5174403200,180200,180200,180400,180200,255
|
|
20230707,143300,5128445100,180200,180600,180600,180200,60
|
|
20230707,143200,5117620500,180500,180600,180600,180500,79
|
|
20230707,143100,5103357400,180600,180700,180700,180600,31
|
|
20230707,143000,5097758200,180700,180700,180700,180600,13
|
|
20230707,142900,5095409600,180700,180600,180800,180600,27
|
|
20230707,142800,5090531300,180600,180600,180700,180500,115
|
|
20230707,142700,5069766600,180700,180900,180900,180700,41
|
|
20230707,142600,5062353700,180900,180900,180900,180800,13
|
|
20230707,142500,5060002400,180900,181000,181000,180900,155
|
|
20230707,142400,5031958300,181000,181000,181000,180900,55
|
|
20230707,142300,5022008200,181000,181000,181000,180900,29
|
|
20230707,142200,5016761300,181000,181200,181200,180800,89
|
|
20230707,142100,5000647800,181200,181200,181200,181200,61
|
|
20230707,142000,4989594600,181300,181300,181300,181200,18
|
|
20230707,141900,4986331600,181300,181200,181300,181200,111
|
|
20230707,141800,4966213400,181200,181200,181300,181200,50
|
|
20230707,141700,4957152700,181100,181200,181300,181100,55
|
|
20230707,141600,4947186700,181300,181300,181300,181300,8
|
|
20230707,141500,4945736300,181300,181300,181300,181200,46
|
|
20230707,141400,4937396700,181300,181400,181400,181100,44
|
|
20230707,141300,4929425600,181400,180700,181500,180700,442
|
|
20230707,141200,4849451800,180700,180700,180700,180600,48
|
|
20230707,141100,4840779100,180700,180700,180700,180600,21
|
|
20230707,141000,4836984700,180700,180700,180700,180600,20
|
|
20230707,140900,4833371000,180700,180600,180700,180600,33
|
|
20230707,140800,4827409000,180600,180500,180600,180500,127
|
|
20230707,140700,4804483300,180500,180400,180500,180400,83
|
|
20230707,140600,4789505900,180300,180400,180400,180300,31
|
|
20230707,140500,4783915500,180300,180500,180500,180300,5
|
|
20230707,140400,4783013200,180300,180000,180300,180000,15
|
|
20230707,140300,4780309300,180200,180000,180200,180000,197
|
|
20230707,140200,4744830500,179900,180100,180100,179900,48
|
|
20230707,140100,4736189300,180100,179900,180100,179700,389
|
|
20230707,140000,4666188200,179900,180000,180000,179900,387
|
|
20230707,135900,4596565000,180000,180100,180100,180000,62
|
|
20230707,135800,4585399900,180100,180000,180100,180000,65
|
|
20230707,135700,4573699800,180000,180200,180200,180000,94
|
|
20230707,135600,4556772000,180200,180300,180400,180200,19
|
|
20230707,135500,4553346000,180400,180200,180400,180000,81
|
|
20230707,135400,4538742500,180200,180500,180500,180000,214
|
|
20230707,135300,4500178200,180400,180400,180400,180400,1
|
|
20230707,135200,4499997800,180400,180800,180800,180400,46
|
|
20230707,135100,4491688200,180700,180800,180800,180600,26
|
|
20230707,135000,4486989300,180700,180800,180800,180700,31
|
|
20230707,134900,4481386900,180800,180700,180800,180700,123
|
|
20230707,134800,4459158600,180700,180700,180700,180400,77
|
|
20230707,134700,4445254400,180700,180800,180800,180700,59
|
|
20230707,134600,4434587500,180800,180800,180900,180700,45
|
|
20230707,134500,4426451500,180900,181100,181100,180800,16
|
|
20230707,134400,4423557000,181100,180900,181100,180800,84
|
|
20230707,134300,4408359900,180900,180500,180900,180500,45
|
|
20230707,134200,4400225100,180500,180600,180600,180300,98
|
|
20230707,134100,4382544300,180800,180400,181100,180400,349
|
|
20230707,134000,4319467200,180400,179900,180400,179900,251
|
|
20230707,133900,4274254700,179900,180000,180000,179700,237
|
|
20230707,133800,4231635400,180000,180000,180000,179900,7
|
|
20230707,133700,4230375600,180000,180000,180100,179900,75
|
|
20230707,133600,4216876100,180100,180300,180300,179900,151
|
|
20230707,133500,4189686300,180300,180400,180400,180300,17
|
|
20230707,133400,4186620900,180400,180400,180400,180300,25
|
|
20230707,133300,4182113200,180400,180400,180400,180400,3
|
|
20230707,133200,4181572000,180300,180300,180300,180300,3
|
|
20230707,133100,4181031100,180400,180400,180400,180400,11
|
|
20230707,133000,4179046700,180200,180500,180600,180200,228
|
|
20230707,132900,4137919800,180500,180200,180500,180100,173
|
|
20230707,132800,4106733800,180200,180400,180400,180200,77
|
|
20230707,132700,4092850700,180300,180400,180400,180300,16
|
|
20230707,132600,4089964800,180400,180500,180500,180300,45
|
|
20230707,132500,4081846100,180500,180600,180600,180500,8
|
|
20230707,132400,4080401600,180400,180700,180700,180400,30
|
|
20230707,132300,4074984700,180700,180300,180700,180200,67
|
|
20230707,132200,4062894000,180300,180200,180300,180200,25
|
|
20230707,132100,4058386800,180300,180500,180500,180300,49
|
|
20230707,132000,4049550400,180400,179800,180400,179800,318
|
|
20230707,131900,3992275300,179800,179500,179900,179400,200
|
|
20230707,131800,3956346200,179600,180100,180200,179200,451
|
|
20230707,131700,3875288900,180100,180100,180500,180000,162
|
|
20230707,131600,3846094200,180100,180100,180100,179800,242
|
|
20230707,131500,3802539700,180100,180100,180100,180100,12
|
|
20230707,131400,3800378500,180000,180300,180500,180000,420
|
|
20230707,131300,3724718600,180500,180300,180500,180300,117
|
|
20230707,131200,3703612100,180400,180600,180700,180400,525
|
|
20230707,131100,3608895400,180600,180600,180600,180400,85
|
|
20230707,131000,3593550600,180600,180200,180600,180200,294
|
|
20230707,130900,3540510900,180200,180300,180300,180100,116
|
|
20230707,130800,3519612500,180300,180300,180300,180300,7
|
|
20230707,130700,3518350400,180300,180300,180400,180300,24
|
|
20230707,130600,3514022900,180300,180400,180600,180300,135
|
|
20230707,130500,3489672600,180300,180400,180400,180300,10
|
|
20230707,130400,3487868800,180300,180300,180300,180200,147
|
|
20230707,130300,3461378400,180300,180600,180600,180300,97
|
|
20230707,130200,3443886700,180500,180500,180500,180300,229
|
|
20230707,130100,3402563200,180500,181100,181100,180500,416
|
|
20230707,130000,3327346300,181100,181100,181100,181000,31
|
|
20230707,125900,3321732300,181100,181100,181100,181000,25
|
|
20230707,125800,3317206500,181100,181100,181100,181000,4
|
|
20230707,125700,3316482200,181100,181100,181100,181000,76
|
|
20230707,125600,3302724500,181100,181200,181200,181100,57
|
|
20230707,125500,3292401300,181200,181100,181200,181100,47
|
|
20230707,125400,3283885100,181100,181200,181200,181000,129
|
|
20230707,125300,3260522200,181200,181200,181200,181100,58
|
|
20230707,125200,3250014400,181200,181200,181200,181200,13
|
|
20230707,125100,3247658800,181100,181200,181200,181000,99
|
|
20230707,125000,3229727500,181300,181100,181300,181100,103
|
|
20230707,124900,3211065300,181100,181100,181100,181100,20
|
|
20230707,124800,3207443300,181100,181200,181300,181000,43
|
|
20230707,124700,3199654800,181300,181300,181300,181300,1
|
|
20230707,124600,3199473500,181300,181000,181300,181000,105
|
|
20230707,124500,3180461100,181000,181200,181200,180900,97
|
|
20230707,124400,3162900700,181200,181400,181400,181200,12
|
|
20230707,124300,3160724700,181500,181200,181500,181200,162
|
|
20230707,124200,3131360500,181200,181300,181300,181100,42
|
|
20230707,124100,3123750000,181400,181100,181500,181000,241
|
|
20230707,124000,3080084700,181000,181200,181200,181000,56
|
|
20230707,123900,3069943400,181100,181100,181100,181100,19
|
|
20230707,123800,3066502500,181100,181200,181200,181000,135
|
|
20230707,123700,3042056000,181300,181300,181300,181300,47
|
|
20230707,123600,3033534900,181500,181400,181500,181300,26
|
|
20230707,123500,3028818800,181400,181500,181500,181400,48
|
|
20230707,123400,3020110800,181500,181500,181500,181400,32
|
|
20230707,123300,3014302900,181500,181500,181600,181500,37
|
|
20230707,123200,3007586600,181600,181400,181600,181400,117
|
|
20230707,123100,2986351100,181500,181500,181600,181500,46
|
|
20230707,123000,2978001700,181600,181500,181600,181500,61
|
|
20230707,122900,2966930000,181500,181600,181600,181500,15
|
|
20230707,122800,2964206200,181600,181800,181800,181600,39
|
|
20230707,122700,2957121300,181800,181800,181800,181800,51
|
|
20230707,122600,2947849500,181800,181900,181900,181800,22
|
|
20230707,122500,2943848800,181900,181800,181900,181800,12
|
|
20230707,122400,2941666900,181900,182000,182100,181900,12
|
|
20230707,122300,2939483100,182000,182000,182100,181900,55
|
|
20230707,122200,2929473100,182000,181700,182300,181700,64
|
|
20230707,122100,2917830100,181700,182100,182100,181700,29
|
|
20230707,122000,2912556800,182300,182500,182500,182200,39
|
|
20230707,121900,2905443600,182500,182400,182500,182300,152
|
|
20230707,121800,2877714000,182400,182500,182500,182400,26
|
|
20230707,121700,2872969100,182400,182200,182500,182200,63
|
|
20230707,121600,2861482100,182100,181700,182100,181700,238
|
|
20230707,121500,2818222500,181700,181500,181700,181500,40
|
|
20230707,121400,2810961200,181400,181500,181700,181400,96
|
|
20230707,121300,2793535600,181700,181500,181700,181500,32
|
|
20230707,121200,2787722700,181600,181300,181600,181200,324
|
|
20230707,121100,2728953900,181200,181400,181400,181200,119
|
|
20230707,121000,2707379100,181500,181600,181600,181500,31
|
|
20230707,120900,2701752300,181600,181600,181600,181500,4
|
|
20230707,120800,2701026100,181600,181700,181700,181600,45
|
|
20230707,120700,2692852800,181600,181800,181900,181600,57
|
|
20230707,120600,2682494000,181700,181800,181900,181700,53
|
|
20230707,120500,2672858200,181400,182000,182000,181400,133
|
|
20230707,120400,2648688000,182200,181600,182500,181500,447
|
|
20230707,120300,2567438100,181600,181700,181700,181600,82
|
|
20230707,120200,2552546000,181700,181600,181700,181600,6
|
|
20230707,120100,2551456300,181600,181600,181700,181600,12
|
|
20230707,120000,2549276100,181700,181800,181800,181700,24
|
|
20230707,115900,2544915100,181700,181900,181900,181700,59
|
|
20230707,115800,2534189300,181900,181900,181900,181900,40
|
|
20230707,115700,2526913300,182000,182000,182000,182000,5
|
|
20230707,115600,2526003300,182000,181900,182000,181900,18
|
|
20230707,115500,2522728400,181800,181800,181900,181800,5
|
|
20230707,115400,2521819200,182000,181800,182400,181800,175
|
|
20230707,115300,2489980700,181700,181800,181800,181700,10
|
|
20230707,115200,2488163200,181800,181800,181800,181700,27
|
|
20230707,115100,2483255600,181900,181600,181900,181600,9
|
|
20230707,115000,2481620600,181800,181600,181800,181600,101
|
|
20230707,114900,2463276700,181600,181800,181900,181600,45
|
|
20230707,114800,2455100200,181800,181700,182200,181700,336
|
|
20230707,114700,2394033000,181800,182100,182100,181700,93
|
|
20230707,114600,2377118400,182200,182300,182300,182200,34
|
|
20230707,114500,2370922700,182300,182300,182300,182200,16
|
|
20230707,114400,2368006000,182400,181900,182400,181900,218
|
|
20230707,114300,2328290300,181900,182000,182000,181700,275
|
|
20230707,114200,2278282600,182000,182100,182100,182000,4
|
|
20230707,114100,2277554300,182100,182200,182200,182100,84
|
|
20230707,114000,2262257200,182200,182200,182200,182100,36
|
|
20230707,113900,2255698900,182200,182300,182300,182100,44
|
|
20230707,113800,2247679300,182300,182400,182400,182300,18
|
|
20230707,113700,2244397600,182300,182400,182400,182300,5
|
|
20230707,113600,2243485700,182300,182400,182400,182300,4
|
|
20230707,113500,2242756200,182400,182400,182400,182400,23
|
|
20230707,113400,2238561000,182500,182400,182500,182300,32
|
|
20230707,113300,2232726300,182500,182400,182500,182300,30
|
|
20230707,113200,2227254200,182300,182400,182400,182300,12
|
|
20230707,113100,2225065500,182400,182400,182400,182300,19
|
|
20230707,113000,2221600800,182400,182700,182700,182400,71
|
|
20230707,112900,2208640100,182700,182700,182700,182700,5
|
|
20230707,112800,2207726600,182800,182800,182800,182800,0
|
|
20230707,112700,2207726600,182800,182800,182800,182700,32
|
|
20230707,112600,2201880000,182700,182700,182800,182700,16
|
|
20230707,112500,2198956200,182800,182400,182800,182400,147
|
|
20230707,112400,2172126900,182400,182700,182700,182300,331
|
|
20230707,112300,2111728100,182700,182800,182800,182700,9
|
|
20230707,112200,2110083500,182800,182800,182800,182800,2
|
|
20230707,112100,2109717900,182800,182900,182900,182800,61
|
|
20230707,112000,2098566200,183000,183300,183300,183000,30
|
|
20230707,111900,2093070800,183300,183200,183400,183100,14
|
|
20230707,111800,2090505300,183200,182900,183200,182800,110
|
|
20230707,111700,2070365800,182900,182700,182900,182700,18
|
|
20230707,111600,2067074200,182800,182600,182800,182600,135
|
|
20230707,111500,2042417400,182500,182500,182600,182500,53
|
|
20230707,111400,2032744800,182500,182500,182600,182400,289
|
|
20230707,111300,1980006400,182500,182200,182600,182200,129
|
|
20230707,111200,1956482100,182200,182300,182400,182200,56
|
|
20230707,111100,1946277300,182300,182400,182400,182300,7
|
|
20230707,111000,1945000600,182400,182600,182600,182400,26
|
|
20230707,110900,1940256000,182600,182600,182700,182600,80
|
|
20230707,110800,1925644700,182600,182600,182600,182600,23
|
|
20230707,110700,1921444900,182500,182700,182700,182500,109
|
|
20230707,110600,1901535200,182700,183000,183000,182700,146
|
|
20230707,110500,1874831000,183100,183300,183300,183000,154
|
|
20230707,110400,1846634600,183300,183400,183400,183300,73
|
|
20230707,110300,1833253000,183500,183600,183600,183200,307
|
|
20230707,110200,1776934000,183700,183600,183700,183600,26
|
|
20230707,110100,1772159600,183700,184000,184000,183500,266
|
|
20230707,110000,1723287300,183900,183900,183900,183900,9
|
|
20230707,105900,1721632200,184000,184000,184000,183900,13
|
|
20230707,105800,1719240800,183900,183900,183900,183900,24
|
|
20230707,105700,1714827200,183900,184100,184100,183900,38
|
|
20230707,105600,1707837800,184000,184000,184000,184000,21
|
|
20230707,105500,1703973800,184000,184100,184100,183900,7
|
|
20230707,105400,1702685800,184300,184300,184300,184100,31
|
|
20230707,105300,1696977400,184300,184000,184300,184000,136
|
|
20230707,105200,1671943500,184000,184000,184000,184000,67
|
|
20230707,105100,1659615500,184000,184000,184000,184000,6
|
|
20230707,105000,1658511500,184000,184100,184100,184000,18
|
|
20230707,104900,1655199200,184000,184000,184000,184000,9
|
|
20230707,104800,1653543200,184100,184300,184300,184100,36
|
|
20230707,104700,1646911600,184300,184300,184300,184300,6
|
|
20230707,104600,1645805800,184300,184300,184300,184300,2
|
|
20230707,104500,1645437200,184200,184200,184200,184100,12
|
|
20230707,104400,1643227000,184200,184000,184200,183900,137
|
|
20230707,104300,1618016400,184100,184100,184100,184100,12
|
|
20230707,104200,1615807200,184000,183900,184100,183900,38
|
|
20230707,104100,1608813000,183900,183900,184100,183800,64
|
|
20230707,104000,1597045200,183900,183900,184000,183800,101
|
|
20230707,103900,1578468000,183900,184200,184200,183800,190
|
|
20230707,103800,1543516600,184200,184300,184400,184200,95
|
|
20230707,103700,1526010700,184300,184200,184300,184200,188
|
|
20230707,103600,1491365300,184200,184500,184500,184200,114
|
|
20230707,103500,1470357300,184600,184800,184800,184600,222
|
|
20230707,103400,1429354300,184900,184900,184900,184800,47
|
|
20230707,103300,1420664800,185000,185100,185100,185000,19
|
|
20230707,103200,1417149500,185100,185000,185100,185000,162
|
|
20230707,103100,1387172400,185000,185000,185000,184900,59
|
|
20230707,103000,1376259000,185000,184900,185000,184900,35
|
|
20230707,102900,1369787400,184900,185100,185100,184900,143
|
|
20230707,102800,1343326100,185100,185100,185100,185100,17
|
|
20230707,102700,1340179400,185200,185200,185300,185100,33
|
|
20230707,102600,1334068300,185200,185300,185300,185200,53
|
|
20230707,102500,1324251600,185300,185900,185900,185300,54
|
|
20230707,102400,1314230700,186100,186100,186100,185800,22
|
|
20230707,102300,1310138900,186100,186100,186200,186100,29
|
|
20230707,102200,1304740600,186200,185700,186200,185700,76
|
|
20230707,102100,1290605700,185700,185700,185800,185700,24
|
|
20230707,102000,1286148800,185600,185600,185800,185600,24
|
|
20230707,101900,1281692100,185500,186100,186100,185200,99
|
|
20230707,101800,1263321200,186200,186500,186500,186200,17
|
|
20230707,101700,1260154700,186400,187000,187000,186400,49
|
|
20230707,101600,1251000000,187400,186900,187400,186900,94
|
|
20230707,101500,1233400900,187000,186400,187000,186400,117
|
|
20230707,101400,1211570700,186400,186200,186400,186200,116
|
|
20230707,101300,1189960800,186200,186200,186200,186200,3
|
|
20230707,101200,1189402200,186600,186000,187000,185900,178
|
|
20230707,101100,1156188600,186100,185600,186100,185600,28
|
|
20230707,101000,1150982700,185500,186000,186000,185200,123
|
|
20230707,100900,1128155200,186100,185300,186100,185300,82
|
|
20230707,100800,1112955700,185300,185700,185700,185300,29
|
|
20230707,100700,1107572400,185700,184900,186100,184800,150
|
|
20230707,100600,1079729200,184800,184000,185000,184000,224
|
|
20230707,100500,1038445100,183900,184300,184300,183900,362
|
|
20230707,100400,971811200,184400,184400,184400,184300,24
|
|
20230707,100300,967387300,184400,184400,184400,184400,15
|
|
20230707,100200,964621300,184400,184400,184400,184300,31
|
|
20230707,100100,958907000,184300,184300,184400,184300,20
|
|
20230707,100000,955219900,184400,184300,184400,184300,56
|
|
20230707,095900,944897700,184300,184300,184400,184300,13
|
|
20230707,095800,942501300,184400,184400,184400,184200,214
|
|
20230707,095700,903061400,184500,184700,184700,184500,232
|
|
20230707,095600,860237300,184700,184800,184800,184700,29
|
|
20230707,095500,854879200,184800,184800,184800,184800,16
|
|
20230707,095400,851922400,184900,184800,184900,184800,12
|
|
20230707,095300,849704500,184800,185100,185100,184800,12
|
|
20230707,095200,847485400,185000,184700,185000,184700,40
|
|
20230707,095100,840091900,184700,184900,184900,184600,59
|
|
20230707,095000,829192700,184800,184800,184800,184700,110
|
|
20230707,094900,808867400,184800,184800,184800,184700,49
|
|
20230707,094800,799813100,184800,184900,184900,184700,17
|
|
20230707,094700,796671600,184800,184800,185100,184700,112
|
|
20230707,094600,775966300,184800,185000,185000,184700,106
|
|
20230707,094500,756372800,185000,185400,185400,184800,108
|
|
20230707,094400,736388500,185500,185900,185900,185500,71
|
|
20230707,094300,723204100,186000,186000,186100,186000,10
|
|
20230707,094200,721343800,186100,186100,186100,186100,11
|
|
20230707,094100,719296700,186100,186000,186100,185900,42
|
|
20230707,094000,711484100,186000,186000,186000,186000,6
|
|
20230707,093900,710368100,186000,186000,186000,186000,1
|
|
20230707,093800,710182100,185900,185600,185900,185600,70
|
|
20230707,093700,697176800,185700,185700,185700,185700,62
|
|
20230707,093600,685663400,185600,184800,185700,184800,31
|
|
20230707,093500,679923800,184800,184700,184800,184700,94
|
|
20230707,093400,662560400,184700,184700,184700,184700,110
|
|
20230707,093300,642243400,184700,184700,184700,184700,78
|
|
20230707,093200,627836800,184600,184700,184700,184600,61
|
|
20230707,093100,616574600,184700,184800,184800,184600,28
|
|
20230707,093000,611402900,184800,184700,184800,184700,48
|
|
20230707,092900,602536000,184900,184700,184900,184700,54
|
|
20230707,092800,592559800,184700,184700,184700,184700,13
|
|
20230707,092700,590158700,184700,184900,184900,184600,58
|
|
20230707,092600,579445200,185000,185800,185800,185000,68
|
|
20230707,092500,566838600,185700,185000,185700,184800,60
|
|
20230707,092400,555730300,185000,184800,185000,184800,63
|
|
20230707,092300,544082900,184700,184500,184700,184500,41
|
|
20230707,092200,536516700,184400,184000,184600,184000,201
|
|
20230707,092100,499497300,184000,184800,184800,183900,348
|
|
20230707,092000,435379100,184800,185000,185000,184700,72
|
|
20230707,091900,422076400,184900,185000,185000,184900,14
|
|
20230707,091800,419486500,184800,184900,184900,184500,153
|
|
20230707,091700,391233600,185200,185900,185900,185200,56
|
|
20230707,091600,380845500,185600,184900,185600,184900,67
|
|
20230707,091500,368431300,184900,184600,184900,184600,122
|
|
20230707,091400,345893300,184600,184900,184900,184600,109
|
|
20230707,091300,325764200,184800,185100,185200,184800,74
|
|
20230707,091200,312069100,184700,185200,185200,184600,115
|
|
20230707,091100,290823300,185200,185500,186300,184400,387
|
|
20230707,091000,219082300,185800,186100,186300,185800,69
|
|
20230707,090900,206245700,186100,185600,186100,185600,28
|
|
20230707,090800,201043300,185500,185900,185900,185500,20
|
|
20230707,090700,197329200,185700,186000,186100,185300,67
|
|
20230707,090600,184895400,185800,185100,186900,185100,271
|
|
20230707,090500,134433400,185100,184400,186000,184300,231
|
|
20230707,090400,91580900,184300,184300,185900,184200,38
|
|
20230707,090300,84545200,184300,183900,184300,183900,58
|
|
20230707,090200,73861800,184300,184100,184300,183800,169
|
|
20230707,090100,42774300,184300,184500,185000,183700,107
|
|
20230707,090000,23068600,184500,184800,184800,183500,125
|