674 lines
38 KiB
CSV
674 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,201000,10094007700,189100,189100,189100,189100,0
|
|
20230713,200900,10094007700,189100,189100,189100,189100,0
|
|
20230713,200800,10094007700,189100,189100,189100,189100,0
|
|
20230713,200700,10094007700,189100,189100,189100,189100,0
|
|
20230713,200600,10094007700,189100,189100,189100,189100,0
|
|
20230713,200500,10094007700,189100,189100,189100,189100,0
|
|
20230713,200400,10094007700,189100,189100,189100,189100,0
|
|
20230713,200300,10094007700,189100,189100,189100,189100,0
|
|
20230713,200200,10094007700,189100,189100,189100,189100,0
|
|
20230713,200100,10094007700,189100,189100,189100,189100,0
|
|
20230713,200000,10094007700,189100,189100,189100,189100,0
|
|
20230713,195900,10094007700,189100,189100,189100,189100,0
|
|
20230713,195800,10094007700,189100,189100,189100,189100,0
|
|
20230713,195700,10094007700,189100,189100,189100,189100,0
|
|
20230713,195600,10094007700,189100,189100,189100,189100,0
|
|
20230713,195500,10094007700,189100,189100,189100,189100,0
|
|
20230713,195400,10094007700,189100,189100,189100,189100,0
|
|
20230713,195300,10094007700,189100,189100,189100,189100,0
|
|
20230713,195200,10094007700,189100,189100,189100,189100,0
|
|
20230713,195100,10094007700,189100,189100,189100,189100,0
|
|
20230713,195000,10094007700,189100,189100,189100,189100,0
|
|
20230713,194900,10094007700,189100,189100,189100,189100,0
|
|
20230713,194800,10094007700,189100,189100,189100,189100,0
|
|
20230713,194700,10094007700,189100,189100,189100,189100,0
|
|
20230713,194600,10094007700,189100,189100,189100,189100,0
|
|
20230713,194500,10094007700,189100,189100,189100,189100,0
|
|
20230713,194400,10094007700,189100,189100,189100,189100,0
|
|
20230713,194300,10094007700,189100,189100,189100,189100,0
|
|
20230713,194200,10094007700,189100,189100,189100,189100,0
|
|
20230713,194100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,194000,10094007700,189100,189100,189100,189100,0
|
|
20230713,193900,10094007700,189100,189100,189100,189100,0
|
|
20230713,193800,10094007700,189100,189100,189100,189100,0
|
|
20230713,193700,10094007700,189100,189100,189100,189100,0
|
|
20230713,193600,10094007700,189100,189100,189100,189100,0
|
|
20230713,193500,10094007700,189100,189100,189100,189100,0
|
|
20230713,193400,10094007700,189100,189100,189100,189100,0
|
|
20230713,193300,10094007700,189100,189100,189100,189100,0
|
|
20230713,193200,10094007700,189100,189100,189100,189100,0
|
|
20230713,193100,10094007700,189100,189100,189100,189100,0
|
|
20230713,193000,10094007700,189100,189100,189100,189100,0
|
|
20230713,192900,10094007700,189100,189100,189100,189100,0
|
|
20230713,192800,10094007700,189100,189100,189100,189100,0
|
|
20230713,192700,10094007700,189100,189100,189100,189100,0
|
|
20230713,192600,10094007700,189100,189100,189100,189100,0
|
|
20230713,192500,10094007700,189100,189100,189100,189100,0
|
|
20230713,192400,10094007700,189100,189100,189100,189100,0
|
|
20230713,192300,10094007700,189100,189100,189100,189100,0
|
|
20230713,192200,10094007700,189100,189100,189100,189100,0
|
|
20230713,192100,10094007700,189100,189100,189100,189100,0
|
|
20230713,192000,10094007700,189100,189100,189100,189100,0
|
|
20230713,191900,10094007700,189100,189100,189100,189100,0
|
|
20230713,191800,10094007700,189100,189100,189100,189100,0
|
|
20230713,191700,10094007700,189100,189100,189100,189100,0
|
|
20230713,191600,10094007700,189100,189100,189100,189100,0
|
|
20230713,191500,10094007700,189100,189100,189100,189100,0
|
|
20230713,191400,10094007700,189100,189100,189100,189100,0
|
|
20230713,191300,10094007700,189100,189100,189100,189100,0
|
|
20230713,191200,10094007700,189100,189100,189100,189100,0
|
|
20230713,191100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,191000,10094007700,189100,189100,189100,189100,0
|
|
20230713,190900,10094007700,189100,189100,189100,189100,0
|
|
20230713,190800,10094007700,189100,189100,189100,189100,0
|
|
20230713,190700,10094007700,189100,189100,189100,189100,0
|
|
20230713,190600,10094007700,189100,189100,189100,189100,0
|
|
20230713,190500,10094007700,189100,189100,189100,189100,0
|
|
20230713,190400,10094007700,189100,189100,189100,189100,0
|
|
20230713,190300,10094007700,189100,189100,189100,189100,0
|
|
20230713,190200,10094007700,189100,189100,189100,189100,0
|
|
20230713,190100,10094007700,189100,189100,189100,189100,0
|
|
20230713,190000,10094007700,189100,189100,189100,189100,0
|
|
20230713,185900,10094007700,189100,189100,189100,189100,0
|
|
20230713,185800,10094007700,189100,189100,189100,189100,0
|
|
20230713,185700,10094007700,189100,189100,189100,189100,0
|
|
20230713,185600,10094007700,189100,189100,189100,189100,0
|
|
20230713,185500,10094007700,189100,189100,189100,189100,0
|
|
20230713,185400,10094007700,189100,189100,189100,189100,0
|
|
20230713,185300,10094007700,189100,189100,189100,189100,0
|
|
20230713,185200,10094007700,189100,189100,189100,189100,0
|
|
20230713,185100,10094007700,189100,189100,189100,189100,0
|
|
20230713,185000,10094007700,189100,189100,189100,189100,0
|
|
20230713,184900,10094007700,189100,189100,189100,189100,0
|
|
20230713,184800,10094007700,189100,189100,189100,189100,0
|
|
20230713,184700,10094007700,189100,189100,189100,189100,0
|
|
20230713,184600,10094007700,189100,189100,189100,189100,0
|
|
20230713,184500,10094007700,189100,189100,189100,189100,0
|
|
20230713,184400,10094007700,189100,189100,189100,189100,0
|
|
20230713,184300,10094007700,189100,189100,189100,189100,0
|
|
20230713,184200,10094007700,189100,189100,189100,189100,0
|
|
20230713,184100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,184000,10094007700,189100,189100,189100,189100,0
|
|
20230713,183900,10094007700,189100,189100,189100,189100,0
|
|
20230713,183800,10094007700,189100,189100,189100,189100,0
|
|
20230713,183700,10094007700,189100,189100,189100,189100,0
|
|
20230713,183600,10094007700,189100,189100,189100,189100,0
|
|
20230713,183500,10094007700,189100,189100,189100,189100,0
|
|
20230713,183400,10094007700,189100,189100,189100,189100,0
|
|
20230713,183300,10094007700,189100,189100,189100,189100,0
|
|
20230713,183200,10094007700,189100,189100,189100,189100,0
|
|
20230713,183100,10094007700,189100,189100,189100,189100,0
|
|
20230713,183000,10094007700,189100,189100,189100,189100,0
|
|
20230713,182900,10094007700,189100,189100,189100,189100,0
|
|
20230713,182800,10094007700,189100,189100,189100,189100,0
|
|
20230713,182700,10094007700,189100,189100,189100,189100,0
|
|
20230713,182600,10094007700,189100,189100,189100,189100,0
|
|
20230713,182500,10094007700,189100,189100,189100,189100,0
|
|
20230713,182400,10094007700,189100,189100,189100,189100,0
|
|
20230713,182300,10094007700,189100,189100,189100,189100,0
|
|
20230713,182200,10094007700,189100,189100,189100,189100,0
|
|
20230713,182100,10094007700,189100,189100,189100,189100,0
|
|
20230713,182000,10094007700,189100,189100,189100,189100,0
|
|
20230713,181900,10094007700,189100,189100,189100,189100,0
|
|
20230713,181800,10094007700,189100,189100,189100,189100,0
|
|
20230713,181700,10094007700,189100,189100,189100,189100,0
|
|
20230713,181600,10094007700,189100,189100,189100,189100,0
|
|
20230713,181500,10094007700,189100,189100,189100,189100,0
|
|
20230713,181400,10094007700,189100,189100,189100,189100,0
|
|
20230713,181300,10094007700,189100,189100,189100,189100,0
|
|
20230713,181200,10094007700,189100,189100,189100,189100,0
|
|
20230713,181100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,181000,10094007700,189100,189100,189100,189100,0
|
|
20230713,180900,10094007700,189100,189100,189100,189100,0
|
|
20230713,180800,10094007700,189100,189100,189100,189100,0
|
|
20230713,180700,10094007700,189100,189100,189100,189100,0
|
|
20230713,180600,10094007700,189100,189100,189100,189100,0
|
|
20230713,180500,10094007700,189100,189100,189100,189100,0
|
|
20230713,180400,10094007700,189100,189100,189100,189100,0
|
|
20230713,180300,10094007700,189100,189100,189100,189100,0
|
|
20230713,180200,10094007700,189100,189100,189100,189100,0
|
|
20230713,180100,10094007700,189100,189100,189100,189100,0
|
|
20230713,180000,10094007700,189100,189100,189100,189100,0
|
|
20230713,175900,10094007700,189100,189100,189100,189100,0
|
|
20230713,175800,10094007700,189100,189100,189100,189100,0
|
|
20230713,175700,10094007700,189100,189100,189100,189100,0
|
|
20230713,175600,10094007700,189100,189100,189100,189100,0
|
|
20230713,175500,10094007700,189100,189100,189100,189100,0
|
|
20230713,175400,10094007700,189100,189100,189100,189100,0
|
|
20230713,175300,10094007700,189100,189100,189100,189100,0
|
|
20230713,175200,10094007700,189100,189100,189100,189100,0
|
|
20230713,175100,10094007700,189100,189100,189100,189100,0
|
|
20230713,175000,10094007700,189100,189100,189100,189100,0
|
|
20230713,174900,10094007700,189100,189100,189100,189100,0
|
|
20230713,174800,10094007700,189100,189100,189100,189100,0
|
|
20230713,174700,10094007700,189100,189100,189100,189100,0
|
|
20230713,174600,10094007700,189100,189100,189100,189100,0
|
|
20230713,174500,10094007700,189100,189100,189100,189100,0
|
|
20230713,174400,10094007700,189100,189100,189100,189100,0
|
|
20230713,174300,10094007700,189100,189100,189100,189100,0
|
|
20230713,174200,10094007700,189100,189100,189100,189100,0
|
|
20230713,174100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,174000,10094007700,189100,189100,189100,189100,0
|
|
20230713,173900,10094007700,189100,189100,189100,189100,0
|
|
20230713,173800,10094007700,189100,189100,189100,189100,0
|
|
20230713,173700,10094007700,189100,189100,189100,189100,0
|
|
20230713,173600,10094007700,189100,189100,189100,189100,0
|
|
20230713,173500,10094007700,189100,189100,189100,189100,0
|
|
20230713,173400,10094007700,189100,189100,189100,189100,0
|
|
20230713,173300,10094007700,189100,189100,189100,189100,0
|
|
20230713,173200,10094007700,189100,189100,189100,189100,0
|
|
20230713,173100,10094007700,189100,189100,189100,189100,0
|
|
20230713,173000,10094007700,189100,189100,189100,189100,0
|
|
20230713,172900,10094007700,189100,189100,189100,189100,0
|
|
20230713,172800,10094007700,189100,189100,189100,189100,0
|
|
20230713,172700,10094007700,189100,189100,189100,189100,0
|
|
20230713,172600,10094007700,189100,189100,189100,189100,0
|
|
20230713,172500,10094007700,189100,189100,189100,189100,0
|
|
20230713,172400,10094007700,189100,189100,189100,189100,0
|
|
20230713,172300,10094007700,189100,189100,189100,189100,0
|
|
20230713,172200,10094007700,189100,189100,189100,189100,0
|
|
20230713,172100,10094007700,189100,189100,189100,189100,0
|
|
20230713,172000,10094007700,189100,189100,189100,189100,0
|
|
20230713,171900,10094007700,189100,189100,189100,189100,0
|
|
20230713,171800,10094007700,189100,189100,189100,189100,0
|
|
20230713,171700,10094007700,189100,189100,189100,189100,0
|
|
20230713,171600,10094007700,189100,189100,189100,189100,0
|
|
20230713,171500,10094007700,189100,189100,189100,189100,0
|
|
20230713,171400,10094007700,189100,189100,189100,189100,0
|
|
20230713,171300,10094007700,189100,189100,189100,189100,0
|
|
20230713,171200,10094007700,189100,189100,189100,189100,0
|
|
20230713,171100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,171000,10094007700,189100,189100,189100,189100,0
|
|
20230713,170900,10094007700,189100,189100,189100,189100,0
|
|
20230713,170800,10094007700,189100,189100,189100,189100,0
|
|
20230713,170700,10094007700,189100,189100,189100,189100,0
|
|
20230713,170600,10094007700,189100,189100,189100,189100,0
|
|
20230713,170500,10094007700,189100,189100,189100,189100,0
|
|
20230713,170400,10094007700,189100,189100,189100,189100,0
|
|
20230713,170300,10094007700,189100,189100,189100,189100,0
|
|
20230713,170200,10094007700,189100,189100,189100,189100,0
|
|
20230713,170100,10094007700,189100,189100,189100,189100,0
|
|
20230713,170000,10094007700,189100,189100,189100,189100,0
|
|
20230713,165900,10094007700,189100,189100,189100,189100,0
|
|
20230713,165800,10094007700,189100,189100,189100,189100,0
|
|
20230713,165700,10094007700,189100,189100,189100,189100,0
|
|
20230713,165600,10094007700,189100,189100,189100,189100,0
|
|
20230713,165500,10094007700,189100,189100,189100,189100,0
|
|
20230713,165400,10094007700,189100,189100,189100,189100,0
|
|
20230713,165300,10094007700,189100,189100,189100,189100,0
|
|
20230713,165200,10094007700,189100,189100,189100,189100,0
|
|
20230713,165100,10094007700,189100,189100,189100,189100,0
|
|
20230713,165000,10094007700,189100,189100,189100,189100,0
|
|
20230713,164900,10094007700,189100,189100,189100,189100,0
|
|
20230713,164800,10094007700,189100,189100,189100,189100,0
|
|
20230713,164700,10094007700,189100,189100,189100,189100,0
|
|
20230713,164600,10094007700,189100,189100,189100,189100,0
|
|
20230713,164500,10094007700,189100,189100,189100,189100,0
|
|
20230713,164400,10094007700,189100,189100,189100,189100,0
|
|
20230713,164300,10094007700,189100,189100,189100,189100,0
|
|
20230713,164200,10094007700,189100,189100,189100,189100,0
|
|
20230713,164100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,164000,10094007700,189100,189100,189100,189100,0
|
|
20230713,163900,10094007700,189100,189100,189100,189100,0
|
|
20230713,163800,10094007700,189100,189100,189100,189100,0
|
|
20230713,163700,10094007700,189100,189100,189100,189100,0
|
|
20230713,163600,10094007700,189100,189100,189100,189100,0
|
|
20230713,163500,10094007700,189100,189100,189100,189100,0
|
|
20230713,163400,10094007700,189100,189100,189100,189100,0
|
|
20230713,163300,10094007700,189100,189100,189100,189100,0
|
|
20230713,163200,10094007700,189100,189100,189100,189100,0
|
|
20230713,163100,10094007700,189100,189100,189100,189100,0
|
|
20230713,163000,10094007700,189100,189100,189100,189100,0
|
|
20230713,162900,10094007700,189100,189100,189100,189100,0
|
|
20230713,162800,10094007700,189100,189100,189100,189100,0
|
|
20230713,162700,10094007700,189100,189100,189100,189100,0
|
|
20230713,162600,10094007700,189100,189100,189100,189100,0
|
|
20230713,162500,10094007700,189100,189100,189100,189100,0
|
|
20230713,162400,10094007700,189100,189100,189100,189100,0
|
|
20230713,162300,10094007700,189100,189100,189100,189100,0
|
|
20230713,162200,10094007700,189100,189100,189100,189100,0
|
|
20230713,162100,10094007700,189100,189100,189100,189100,0
|
|
20230713,162000,10094007700,189100,189100,189100,189100,0
|
|
20230713,161900,10094007700,189100,189100,189100,189100,0
|
|
20230713,161800,10094007700,189100,189100,189100,189100,0
|
|
20230713,161700,10094007700,189100,189100,189100,189100,0
|
|
20230713,161600,10094007700,189100,189100,189100,189100,0
|
|
20230713,161500,10094007700,189100,189100,189100,189100,0
|
|
20230713,161400,10094007700,189100,189100,189100,189100,0
|
|
20230713,161300,10094007700,189100,189100,189100,189100,0
|
|
20230713,161200,10094007700,189100,189100,189100,189100,0
|
|
20230713,161100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,161000,10094007700,189100,189100,189100,189100,0
|
|
20230713,160900,10094007700,189100,189100,189100,189100,0
|
|
20230713,160800,10094007700,189100,189100,189100,189100,0
|
|
20230713,160700,10094007700,189100,189100,189100,189100,0
|
|
20230713,160600,10094007700,189100,189100,189100,189100,0
|
|
20230713,160500,10094007700,189100,189100,189100,189100,0
|
|
20230713,160400,10094007700,189100,189100,189100,189100,0
|
|
20230713,160300,10094007700,189100,189100,189100,189100,0
|
|
20230713,160200,10094007700,189100,189100,189100,189100,0
|
|
20230713,160100,10094007700,189100,189100,189100,189100,0
|
|
20230713,160000,10094007700,189100,189100,189100,189100,0
|
|
20230713,155900,10094007700,189100,189100,189100,189100,0
|
|
20230713,155800,10094007700,189100,189100,189100,189100,0
|
|
20230713,155700,10094007700,189100,189100,189100,189100,0
|
|
20230713,155600,10094007700,189100,189100,189100,189100,0
|
|
20230713,155500,10094007700,189100,189100,189100,189100,0
|
|
20230713,155400,10094007700,189100,189100,189100,189100,0
|
|
20230713,155300,10094007700,189100,189100,189100,189100,0
|
|
20230713,155200,10094007700,189100,189100,189100,189100,0
|
|
20230713,155100,10094007700,189100,189100,189100,189100,0
|
|
20230713,155000,10094007700,189100,189100,189100,189100,0
|
|
20230713,154900,10094007700,189100,189100,189100,189100,0
|
|
20230713,154800,10094007700,189100,189100,189100,189100,0
|
|
20230713,154700,10094007700,189100,189100,189100,189100,0
|
|
20230713,154600,10094007700,189100,189100,189100,189100,0
|
|
20230713,154500,10094007700,189100,189100,189100,189100,0
|
|
20230713,154400,10094007700,189100,189100,189100,189100,0
|
|
20230713,154300,10094007700,189100,189100,189100,189100,0
|
|
20230713,154200,10094007700,189100,189100,189100,189100,0
|
|
20230713,154100,10094007700,189100,189100,189100,189100,3049
|
|
20230713,154000,10094007700,189100,189100,189100,189100,0
|
|
20230713,153900,10094007700,189100,189100,189100,189100,0
|
|
20230713,153800,10094007700,189100,189100,189100,189100,0
|
|
20230713,153700,10094007700,189100,189100,189100,189100,0
|
|
20230713,153600,10094007700,189100,189100,189100,189100,0
|
|
20230713,153500,10094007700,189100,189100,189100,189100,0
|
|
20230713,153400,10094007700,189100,189100,189100,189100,0
|
|
20230713,153300,10094007700,189100,189100,189100,189100,0
|
|
20230713,153200,10094007700,189100,189100,189100,189100,0
|
|
20230713,153100,10094007700,189100,189100,189100,189100,0
|
|
20230713,153000,10094007700,189100,189100,189100,189100,3049
|
|
20230713,152900,9517441800,188700,188700,188700,188700,0
|
|
20230713,152800,9517441800,188700,188700,188700,188700,0
|
|
20230713,152700,9517441800,188700,188700,188700,188700,0
|
|
20230713,152600,9517441800,188700,188700,188700,188700,0
|
|
20230713,152500,9517441800,188700,188700,188700,188700,0
|
|
20230713,152400,9517441800,188700,188700,188700,188700,0
|
|
20230713,152300,9517441800,188700,188700,188700,188700,0
|
|
20230713,152200,9517441800,188700,188700,188700,188700,0
|
|
20230713,152100,9517441800,188700,188700,188700,188700,0
|
|
20230713,152000,9517441800,188700,188700,188700,188700,0
|
|
20230713,151900,9517441800,188700,188700,188700,188600,440
|
|
20230713,151800,9434437700,188700,188500,188700,188500,304
|
|
20230713,151700,9377093300,188600,188200,188600,188100,259
|
|
20230713,151600,9328308000,188300,188200,188500,188200,595
|
|
20230713,151500,9216238000,188200,188100,188300,188000,424
|
|
20230713,151400,9136436100,188100,188000,188100,187900,193
|
|
20230713,151300,9100150700,188000,188000,188000,187900,170
|
|
20230713,151200,9068193300,188000,188000,188000,187900,221
|
|
20230713,151100,9026647500,187900,188000,188000,187900,117
|
|
20230713,151000,9004653600,188000,187700,188000,187700,143
|
|
20230713,150900,8977782600,187800,187700,187800,187600,1312
|
|
20230713,150800,8731515200,187600,187700,187700,187600,192
|
|
20230713,150700,8695480900,187700,187700,187700,187600,242
|
|
20230713,150600,8650069100,187700,187700,187700,187600,572
|
|
20230713,150500,8542743900,187700,187700,187700,187600,96
|
|
20230713,150400,8524728800,187700,187700,187700,187600,102
|
|
20230713,150300,8505588200,187700,187600,187700,187500,474
|
|
20230713,150200,8416662900,187600,187600,187700,187600,273
|
|
20230713,150100,8365443700,187700,187700,187700,187600,694
|
|
20230713,150000,8235243200,187600,187700,187700,187600,155
|
|
20230713,145900,8206156600,187700,187700,187700,187600,138
|
|
20230713,145800,8180257400,187700,187700,187700,187600,114
|
|
20230713,145700,8158866500,187700,187600,187700,187600,54
|
|
20230713,145600,8148732800,187600,187600,187700,187500,595
|
|
20230713,145500,8037117400,187600,187700,187700,187600,231
|
|
20230713,145400,7993778500,187600,187600,187700,187500,628
|
|
20230713,145300,7875962700,187500,187500,187600,187500,143
|
|
20230713,145200,7849143300,187600,187600,187600,187500,116
|
|
20230713,145100,7827391300,187500,187600,187700,187500,231
|
|
20230713,145000,7784073700,187600,187800,187800,187600,244
|
|
20230713,144900,7738266600,187700,187800,188000,187700,227
|
|
20230713,144800,7695622000,187800,187600,187800,187500,347
|
|
20230713,144700,7630478900,187500,187500,187600,187300,122
|
|
20230713,144600,7607613700,187500,187800,187800,187300,420
|
|
20230713,144500,7528842000,187700,187800,188000,187500,410
|
|
20230713,144400,7451838200,187800,186800,187800,186800,1166
|
|
20230713,144300,7233753500,186800,186800,186900,186800,140
|
|
20230713,144200,7207593900,186800,186800,186900,186800,68
|
|
20230713,144100,7194887200,186900,186800,186900,186700,278
|
|
20230713,144000,7142954900,186900,186000,186900,186000,708
|
|
20230713,143900,7010957600,185900,186000,186000,185900,82
|
|
20230713,143800,6995710100,185900,185900,186000,185900,79
|
|
20230713,143700,6981018700,185900,185700,185900,185600,148
|
|
20230713,143600,6953522900,185600,185500,185700,185500,92
|
|
20230713,143500,6936448200,185500,185700,185700,185500,89
|
|
20230713,143400,6919925200,185700,185600,185700,185300,281
|
|
20230713,143300,6867799300,185600,185600,185700,185500,55
|
|
20230713,143200,6857588100,185600,185900,186000,185600,136
|
|
20230713,143100,6832317800,185600,185900,186000,185600,219
|
|
20230713,143000,6791630000,185900,185900,185900,185800,76
|
|
20230713,142900,6777505000,185900,185800,185900,185800,51
|
|
20230713,142800,6768026600,185900,185900,186000,185900,293
|
|
20230713,142700,6713534100,186000,185900,186000,185800,124
|
|
20230713,142600,6690483000,185900,185800,185900,185800,135
|
|
20230713,142500,6665388100,185900,185500,185900,185500,186
|
|
20230713,142400,6630846400,185500,185400,185600,185400,81
|
|
20230713,142300,6615816500,185400,185500,185600,185400,57
|
|
20230713,142200,6605239900,185600,185500,185600,185400,157
|
|
20230713,142100,6576118300,185500,185500,185500,185400,34
|
|
20230713,142000,6569812800,185400,185400,185500,185300,97
|
|
20230713,141900,6551831400,185400,185400,185400,185300,26
|
|
20230713,141800,6547012600,185400,185100,185400,185100,97
|
|
20230713,141700,6529044500,185100,185100,185200,185100,74
|
|
20230713,141600,6515343300,185100,185200,185300,185000,96
|
|
20230713,141500,6497568200,185200,185200,185200,185100,116
|
|
20230713,141400,6476090500,185100,185200,185200,185100,58
|
|
20230713,141300,6465352100,185100,185400,185400,185100,172
|
|
20230713,141200,6433488700,185300,185200,185400,185200,55
|
|
20230713,141100,6423296900,185200,185300,185400,185200,63
|
|
20230713,141000,6411623500,185300,185200,185400,185200,72
|
|
20230713,140900,6398282100,185200,185300,185400,185200,56
|
|
20230713,140800,6387903100,185400,185200,185400,185200,51
|
|
20230713,140700,6378453400,185300,185300,185400,185200,44
|
|
20230713,140600,6370299800,185300,185200,185300,185200,59
|
|
20230713,140500,6359371200,185100,185200,185300,185100,84
|
|
20230713,140400,6343814800,185200,185100,185300,185100,43
|
|
20230713,140300,6335852800,185100,185100,185200,185000,41
|
|
20230713,140200,6328264700,185000,185100,185200,184900,69
|
|
20230713,140100,6315497000,185000,185200,185200,185000,56
|
|
20230713,140000,6305132300,185100,185000,185200,185000,69
|
|
20230713,135900,6292360600,185100,185100,185100,184900,76
|
|
20230713,135800,6278299900,185200,185000,185400,185000,57
|
|
20230713,135700,6267747600,185100,185200,185200,185100,100
|
|
20230713,135600,6249233200,185200,185300,185500,185100,131
|
|
20230713,135500,6224961200,185400,185500,185500,185300,246
|
|
20230713,135400,6179353900,185500,185500,185600,185300,84
|
|
20230713,135300,6163774600,185400,185600,185600,185400,170
|
|
20230713,135200,6132237000,185500,185400,185600,185400,54
|
|
20230713,135100,6122218900,185500,185400,185600,185300,94
|
|
20230713,135000,6104784900,185300,185400,185500,185300,92
|
|
20230713,134900,6087731200,185400,185600,185600,185400,60
|
|
20230713,134800,6076601100,185600,185600,185600,185400,69
|
|
20230713,134700,6063802600,185400,185400,185600,185400,72
|
|
20230713,134600,6050444100,185500,185600,185600,185300,163
|
|
20230713,134500,6020215100,185500,185400,185600,185400,72
|
|
20230713,134400,6006859500,185500,185500,185600,185400,46
|
|
20230713,134300,5998325400,185600,185500,185600,185400,92
|
|
20230713,134200,5981258200,185500,185500,185600,185400,72
|
|
20230713,134100,5967900900,185400,185200,185500,185100,352
|
|
20230713,134000,5902650800,185200,185200,185300,185100,48
|
|
20230713,133900,5893761000,185100,185200,185300,185000,124
|
|
20230713,133800,5870802200,185100,185200,185200,185100,53
|
|
20230713,133700,5860988300,185100,185200,185200,185100,143
|
|
20230713,133600,5834507500,185200,185100,185200,185100,72
|
|
20230713,133500,5821176300,185200,184900,185200,184900,300
|
|
20230713,133400,5765668400,184900,184400,184900,184300,387
|
|
20230713,133300,5694208200,184300,183800,184300,183500,163
|
|
20230713,133200,5664257800,183700,183800,184000,183700,71
|
|
20230713,133100,5651205700,183800,183800,183900,183700,25
|
|
20230713,133000,5646610200,183800,183700,183900,183700,57
|
|
20230713,132900,5636134200,183600,183700,183800,183600,127
|
|
20230713,132800,5612799600,183600,183700,183800,183500,57
|
|
20230713,132700,5602327900,183700,183900,183900,183500,74
|
|
20230713,132600,5588735300,183800,184000,184200,183600,23
|
|
20230713,132500,5584508500,184000,183700,184400,183600,273
|
|
20230713,132400,5534276900,183600,183700,183800,183600,38
|
|
20230713,132300,5527298300,183700,183600,183800,183500,67
|
|
20230713,132200,5514994800,183600,183700,183800,183500,110
|
|
20230713,132100,5494798300,183600,183700,183800,183600,46
|
|
20230713,132000,5486346800,183800,183600,183800,183600,57
|
|
20230713,131900,5475875500,183600,183800,183900,183500,54
|
|
20230713,131800,5465957700,183800,183700,183800,183600,56
|
|
20230713,131700,5455671700,183700,183700,183800,183600,42
|
|
20230713,131600,5447954900,183800,183800,183800,183700,53
|
|
20230713,131500,5438216300,183800,183800,183800,183600,28
|
|
20230713,131400,5433072100,183700,183700,183800,183700,36
|
|
20230713,131300,5426457800,183700,183400,183700,183300,15
|
|
20230713,131200,5423705300,183300,183500,183600,183300,64
|
|
20230713,131100,5411959800,183500,183600,183700,183500,61
|
|
20230713,131000,5400758300,183700,183400,183700,183300,56
|
|
20230713,130900,5390474300,183400,183600,183600,183300,46
|
|
20230713,130800,5382034000,183500,183500,183600,183200,65
|
|
20230713,130700,5370108300,183600,183400,183700,183400,43
|
|
20230713,130600,5362216000,183400,183300,183500,183200,42
|
|
20230713,130500,5354519200,183200,183300,183400,183100,60
|
|
20230713,130400,5343525200,183300,183500,183700,183300,41
|
|
20230713,130300,5336007300,183500,183300,183500,183100,40
|
|
20230713,130200,5328677600,183300,183200,183300,183100,38
|
|
20230713,130100,5321715400,183100,183300,183500,183100,36
|
|
20230713,130000,5315117100,183500,183700,183800,183200,87
|
|
20230713,125900,5299149900,183700,183400,183700,183400,20
|
|
20230713,125800,5295479100,183400,183600,183700,183400,56
|
|
20230713,125700,5285202200,183600,183500,183700,183500,71
|
|
20230713,125600,5272166400,183600,183700,183700,183600,37
|
|
20230713,125500,5265372100,183600,184100,184100,183600,86
|
|
20230713,125400,5249574500,184100,184000,184300,184000,44
|
|
20230713,125300,5241474500,183900,183900,184000,183800,71
|
|
20230713,125200,5228419500,183900,184100,184100,183800,58
|
|
20230713,125100,5217750500,184100,183800,184200,183800,33
|
|
20230713,125000,5211676600,184000,183800,184000,183700,28
|
|
20230713,124900,5206527700,183800,183800,183900,183600,42
|
|
20230713,124800,5198808000,183900,183800,183900,183700,56
|
|
20230713,124700,5188515600,183800,183900,183900,183800,17
|
|
20230713,124600,5185390400,183800,184000,184200,183800,36
|
|
20230713,124500,5178769300,184000,183900,184000,183800,52
|
|
20230713,124400,5169205100,183900,184100,184200,183800,39
|
|
20230713,124300,5162028600,184100,183900,184400,183800,145
|
|
20230713,124200,5135350100,183800,183600,183800,183500,48
|
|
20230713,124100,5126534200,183500,183800,183900,183500,34
|
|
20230713,124000,5120288800,183900,183600,183900,183600,93
|
|
20230713,123900,5103202500,183500,183500,183500,183200,35
|
|
20230713,123800,5096785200,183500,183200,183500,183100,47
|
|
20230713,123700,5088170000,183300,182900,183300,182900,56
|
|
20230713,123600,5077913900,182900,183000,183100,182800,17
|
|
20230713,123500,5074802900,183000,183100,183100,182800,51
|
|
20230713,123400,5065468800,183100,183300,183300,183100,43
|
|
20230713,123300,5057589900,183200,183700,183800,183200,106
|
|
20230713,123200,5038149900,183600,183400,183800,183100,39
|
|
20230713,123100,5030996500,183300,183200,183500,183100,24
|
|
20230713,123000,5026598300,183200,183100,183200,182800,63
|
|
20230713,122900,5015064400,183200,183100,183200,183100,23
|
|
20230713,122800,5010852000,183100,182900,183100,182900,52
|
|
20230713,122700,5001334900,182800,182800,183000,182800,60
|
|
20230713,122600,4990361700,182800,182900,183000,182800,44
|
|
20230713,122500,4982315300,182900,182800,183100,182800,77
|
|
20230713,122400,4968227900,182800,183000,183000,182800,16
|
|
20230713,122300,4965302100,182900,183400,183500,182800,100
|
|
20230713,122200,4946994500,183500,183300,183500,183300,43
|
|
20230713,122100,4939108800,183200,183900,184000,183200,111
|
|
20230713,122000,4918744000,183900,184200,184300,183900,78
|
|
20230713,121900,4904389000,184100,184100,184400,184100,58
|
|
20230713,121800,4893702700,184100,184000,184100,183900,59
|
|
20230713,121700,4882847900,184000,184000,184200,184000,51
|
|
20230713,121600,4873459900,184000,184400,184400,183800,73
|
|
20230713,121500,4860015100,184400,183900,184500,183800,186
|
|
20230713,121400,4825767300,183800,183000,183800,183000,180
|
|
20230713,121300,4792722800,183000,182600,183000,182600,130
|
|
20230713,121200,4768967200,182700,182600,182700,182600,58
|
|
20230713,121100,4758372600,182700,182700,182700,182600,72
|
|
20230713,121000,4745223000,182700,182800,182800,182600,98
|
|
20230713,120900,4727314900,182700,182600,182800,182500,148
|
|
20230713,120800,4700270900,182500,182800,182800,182500,50
|
|
20230713,120700,4691137600,182800,182700,182800,182500,35
|
|
20230713,120600,4684744300,182800,182800,182800,182700,37
|
|
20230713,120500,4677982900,182800,182800,182800,182700,66
|
|
20230713,120400,4665919400,182800,182400,182800,182400,44
|
|
20230713,120300,4657885800,182300,182400,182700,182300,156
|
|
20230713,120200,4629422400,182400,182500,182600,182400,44
|
|
20230713,120100,4621392200,182600,182500,182600,182400,37
|
|
20230713,120000,4614638800,182500,182400,182500,182300,117
|
|
20230713,115900,4593299200,182500,183000,183100,182400,92
|
|
20230713,115800,4576486000,183000,183000,183000,182900,58
|
|
20230713,115700,4565873100,182900,183000,183100,182900,70
|
|
20230713,115600,4553065900,183000,183100,183100,182900,78
|
|
20230713,115500,4538794600,183000,183000,183100,182900,56
|
|
20230713,115400,4528546600,183000,183100,183100,182900,81
|
|
20230713,115300,4513722100,183100,183100,183200,183000,102
|
|
20230713,115200,4495049200,183200,183200,183400,183100,57
|
|
20230713,115100,4484602200,183100,183300,183400,183000,62
|
|
20230713,115000,4473241400,183400,182400,183400,182400,57
|
|
20230713,114900,4462807800,182400,182900,183000,182400,165
|
|
20230713,114800,4432652200,183000,183500,183500,183000,109
|
|
20230713,114700,4412675500,183500,183600,183600,183300,58
|
|
20230713,114600,4402035900,183600,183200,183600,183000,231
|
|
20230713,114500,4359722000,183200,183100,183200,183100,191
|
|
20230713,114400,4324736700,183100,183200,183300,183000,50
|
|
20230713,114300,4315578500,183200,182900,183300,182900,41
|
|
20230713,114200,4308073500,182900,182900,183000,182800,42
|
|
20230713,114100,4300391700,183000,183500,183500,182800,117
|
|
20230713,114000,4278968100,183700,182800,183700,182800,90
|
|
20230713,113900,4262480600,182800,182600,183000,182600,56
|
|
20230713,113800,4252239600,182700,182900,182900,182700,32
|
|
20230713,113700,4246391200,182800,182900,183000,182600,78
|
|
20230713,113600,4232137600,182900,183100,183700,182800,94
|
|
20230713,113500,4214922300,183000,182300,183000,182300,175
|
|
20230713,113400,4182963300,182300,182100,182400,182000,132
|
|
20230713,113300,4158899100,182200,182100,182200,182000,38
|
|
20230713,113200,4151979000,182100,182300,182300,182100,74
|
|
20230713,113100,4138496200,182200,182300,182400,182100,74
|
|
20230713,113000,4125006800,182400,182200,182400,182200,22
|
|
20230713,112900,4120996500,182300,182300,182400,182100,37
|
|
20230713,112800,4114253600,182300,182500,182500,182300,166
|
|
20230713,112700,4083981200,182500,182200,182500,182200,57
|
|
20230713,112600,4073585900,182100,181600,182200,181600,226
|
|
20230713,112500,4032469000,181600,181700,181700,181600,70
|
|
20230713,112400,4019753100,181600,181400,181700,181400,34
|
|
20230713,112300,4013579800,181500,181500,181700,181400,71
|
|
20230713,112200,4000696700,181600,181600,181800,181500,65
|
|
20230713,112100,3988892400,181600,181700,181700,181500,38
|
|
20230713,112000,3981990800,181700,181400,181700,181400,29
|
|
20230713,111900,3976727000,181400,181500,181600,181400,74
|
|
20230713,111800,3963296100,181500,181600,181600,181500,23
|
|
20230713,111700,3959120700,181500,181900,182000,181400,783
|
|
20230713,111600,3816757200,181900,181900,182000,181900,42
|
|
20230713,111500,3809114700,181900,182000,182100,181900,71
|
|
20230713,111400,3796193800,181900,182600,182700,181900,119
|
|
20230713,111300,3774522800,182300,182300,182500,182100,71
|
|
20230713,111200,3761578900,182300,182700,182700,182000,183
|
|
20230713,111100,3728215000,182700,183000,183100,182600,84
|
|
20230713,111000,3712854800,183000,183500,183500,183000,246
|
|
20230713,110900,3667769000,183500,183500,183500,183400,30
|
|
20230713,110800,3662266400,183500,183500,183600,183300,47
|
|
20230713,110700,3653642600,183500,183300,183500,183300,35
|
|
20230713,110600,3647225800,183300,183700,183700,183300,81
|
|
20230713,110500,3632360600,183700,183900,183900,183600,174
|
|
20230713,110400,3600384800,183800,184100,184100,183800,66
|
|
20230713,110300,3588239800,184000,184100,184100,184000,53
|
|
20230713,110200,3578484700,184000,184000,184100,183900,54
|
|
20230713,110100,3568549400,184000,183900,184000,183900,40
|
|
20230713,110000,3561191300,183900,183700,183900,183500,39
|
|
20230713,105900,3554029900,183600,183600,183900,183600,61
|
|
20230713,105800,3542827000,183600,183300,183600,183100,91
|
|
20230713,105700,3526150500,183300,183500,183600,183300,133
|
|
20230713,105600,3501756900,183500,183500,183800,183500,36
|
|
20230713,105500,3495147900,183500,183600,183600,183400,74
|
|
20230713,105400,3481570700,183600,183400,183800,183300,62
|
|
20230713,105300,3470192500,183400,183200,183500,183100,50
|
|
20230713,105200,3461025700,183200,183100,183200,183100,46
|
|
20230713,105100,3452599200,183100,183200,183300,183100,56
|
|
20230713,105000,3442340200,183300,183200,183300,183100,73
|
|
20230713,104900,3428965200,183100,183200,183200,183100,72
|
|
20230713,104800,3415777000,183200,183300,183300,183100,43
|
|
20230713,104700,3407901100,183200,183400,183400,183200,79
|
|
20230713,104600,3393415600,183400,183400,183400,183300,31
|
|
20230713,104500,3387732300,183400,183300,183400,183100,49
|
|
20230713,104400,3378750200,183300,183100,183400,183000,51
|
|
20230713,104300,3369404500,183100,183300,183400,183000,59
|
|
20230713,104200,3358593900,183300,183400,183400,183000,73
|
|
20230713,104100,3345227700,183400,183800,183800,183400,71
|
|
20230713,104000,3332194300,183700,184300,184300,183700,84
|
|
20230713,103900,3316738300,184300,184700,184800,184300,113
|
|
20230713,103800,3295885300,184800,184900,185000,184700,62
|
|
20230713,103700,3284423100,184900,184900,185000,184900,47
|
|
20230713,103600,3275731600,184800,184800,184900,184700,40
|
|
20230713,103500,3268340900,184800,184700,184800,184500,22
|
|
20230713,103400,3264279100,184700,184800,184900,184500,78
|
|
20230713,103300,3249872000,184800,184900,184900,184800,38
|
|
20230713,103200,3242847100,185000,185000,185200,184900,67
|
|
20230713,103100,3230445400,185000,184900,185000,184800,60
|
|
20230713,103000,3219350400,184800,184100,184900,184000,83
|
|
20230713,102900,3204031600,184000,184100,184700,184000,100
|
|
20230713,102800,3185621600,184100,184800,184800,184000,142
|
|
20230713,102700,3159408700,184900,185300,185300,184800,65
|
|
20230713,102600,3147381800,185200,185100,185300,185100,57
|
|
20230713,102500,3136822200,185100,184900,185100,184900,75
|
|
20230713,102400,3122947500,185000,184800,185100,184800,37
|
|
20230713,102300,3116104500,184900,185100,185100,184900,105
|
|
20230713,102200,3096678300,185000,185100,185200,185000,71
|
|
20230713,102100,3083537800,185100,185200,185200,185100,43
|
|
20230713,102000,3075578100,185100,185000,185200,184900,52
|
|
20230713,101900,3065956200,185000,184900,185100,184800,68
|
|
20230713,101800,3053378700,184900,185000,185000,184800,18
|
|
20230713,101700,3050049900,185100,184800,185100,184700,182
|
|
20230713,101600,3016403000,184800,185000,185000,184700,45
|
|
20230713,101500,3008083300,185000,184900,185200,184800,188
|
|
20230713,101400,2973324300,184900,185200,185500,184800,156
|
|
20230713,101300,2944451200,185500,185800,185800,185500,95
|
|
20230713,101200,2926813600,185800,185000,185800,185000,207
|
|
20230713,101100,2888440200,185000,184600,185100,184600,161
|
|
20230713,101000,2858682000,184600,184300,184800,184300,273
|
|
20230713,100900,2808330500,184400,184400,184400,184400,40
|
|
20230713,100800,2800954500,184400,183700,184400,183500,260
|
|
20230713,100700,2753162100,183600,183200,183600,183100,176
|
|
20230713,100600,2720896100,183300,183400,183400,183200,112
|
|
20230713,100500,2700364200,183400,182000,183400,182000,196
|
|
20230713,100400,2664576200,182000,181800,182000,181800,99
|
|
20230713,100300,2646569100,181800,181900,182000,181800,138
|
|
20230713,100200,2621468800,181900,182300,182700,181900,240
|
|
20230713,100100,2577765300,182200,182200,182900,182200,201
|
|
20230713,100000,2541111000,182200,182900,182900,182100,198
|
|
20230713,095900,2504992000,182900,183300,183300,182700,166
|
|
20230713,095800,2474637800,182900,182800,182900,182600,80
|
|
20230713,095700,2460013300,182600,182900,182900,182600,305
|
|
20230713,095600,2404304700,182900,183300,183300,182900,178
|
|
20230713,095500,2371716300,183200,183100,183300,183100,28
|
|
20230713,095400,2366587300,183100,183300,183300,182900,118
|
|
20230713,095300,2344986700,183500,183800,183900,183400,139
|
|
20230713,095200,2319444200,183700,183000,183900,183000,204
|
|
20230713,095100,2281996600,183200,182800,183200,182800,127
|
|
20230713,095000,2258758400,182700,182500,182700,182500,86
|
|
20230713,094900,2243061800,182500,182400,182500,182400,46
|
|
20230713,094800,2234670700,182400,182500,182600,182400,35
|
|
20230713,094700,2228284200,182500,182800,182800,182400,212
|
|
20230713,094600,2189574000,182900,182300,182900,182300,53
|
|
20230713,094500,2179896400,182300,182200,182400,182200,35
|
|
20230713,094400,2173514900,182200,181900,182200,181900,36
|
|
20230713,094300,2166959900,181900,181900,182100,181700,128
|
|
20230713,094200,2143670200,181700,181600,181800,181500,201
|
|
20230713,094100,2107167700,181700,182400,182400,181700,276
|
|
20230713,094000,2056883300,182400,182400,182400,182300,82
|
|
20230713,093900,2041926600,182400,182400,182400,182300,60
|
|
20230713,093800,2030987000,182300,182300,182300,182300,4
|
|
20230713,093700,2030257800,182400,182300,182400,182300,35
|
|
20230713,093600,2023875400,182400,182600,182600,182300,261
|
|
20230713,093500,1976247400,182600,182600,182800,182500,272
|
|
20230713,093400,1926569000,182600,183100,183100,182600,125
|
|
20230713,093300,1903712900,183300,184000,184000,183300,121
|
|
20230713,093200,1881497900,184000,184500,184800,184000,462
|
|
20230713,093100,1796301800,184800,185000,185000,184800,127
|
|
20230713,093000,1772828500,185300,185500,185500,185300,111
|
|
20230713,092900,1752251700,185500,185400,185500,185400,31
|
|
20230713,092800,1746503400,185400,185600,185900,185300,473
|
|
20230713,092700,1658700100,185700,186000,186300,185700,362
|
|
20230713,092600,1591372000,186000,184500,186000,184500,439
|
|
20230713,092500,1509883100,184600,184500,184600,184400,414
|
|
20230713,092400,1433509300,184500,185300,185300,184400,605
|
|
20230713,092300,1321562600,185300,185300,185300,185200,86
|
|
20230713,092200,1305629200,185300,185200,185300,185200,86
|
|
20230713,092100,1289696600,185300,186800,186800,185300,419
|
|
20230713,092000,1211654100,186800,184900,186900,184900,399
|
|
20230713,091900,1137518400,184900,184200,184900,184200,422
|
|
20230713,091800,1059653300,184200,183400,184200,183400,310
|
|
20230713,091700,1002715000,183300,183200,183300,183200,111
|
|
20230713,091600,982370000,183300,183100,183400,183000,146
|
|
20230713,091500,955619900,183100,182700,183100,182600,305
|
|
20230713,091400,899827500,182700,182900,182900,182600,125
|
|
20230713,091300,876981200,182900,183000,183100,182800,123
|
|
20230713,091200,854479600,183000,182800,183000,182800,45
|
|
20230713,091100,846245600,182800,183000,183000,182700,383
|
|
20230713,091000,776198100,183000,182100,183100,182100,384
|
|
20230713,090900,706025200,182100,182500,182600,182000,330
|
|
20230713,090800,645862900,182600,182900,182900,182600,146
|
|
20230713,090700,619177500,182800,182900,183000,182800,159
|
|
20230713,090600,590094900,183000,182800,183000,182500,284
|
|
20230713,090500,538184200,182700,182000,182800,182000,204
|
|
20230713,090400,500970500,182200,181600,182200,181600,69
|
|
20230713,090300,488408000,182000,182900,183200,181600,408
|
|
20230713,090200,413926600,182900,183500,184200,182400,729
|
|
20230713,090100,280536300,184300,181300,184500,181300,752
|
|
20230713,090000,143147500,181400,181500,181500,180200,789
|