667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200400,6475896000,189400,189400,189400,189400,892
|
|
20230717,200300,6475896000,189400,189400,189400,189400,0
|
|
20230717,200200,6475896000,189400,189400,189400,189400,0
|
|
20230717,200100,6475896000,189400,189400,189400,189400,0
|
|
20230717,200000,6475896000,189400,189400,189400,189400,0
|
|
20230717,195900,6475896000,189400,189400,189400,189400,0
|
|
20230717,195800,6475896000,189400,189400,189400,189400,0
|
|
20230717,195700,6475896000,189400,189400,189400,189400,0
|
|
20230717,195600,6475896000,189400,189400,189400,189400,0
|
|
20230717,195500,6475896000,189400,189400,189400,189400,0
|
|
20230717,195400,6475896000,189400,189400,189400,189400,0
|
|
20230717,195300,6475896000,189400,189400,189400,189400,0
|
|
20230717,195200,6475896000,189400,189400,189400,189400,0
|
|
20230717,195100,6475896000,189400,189400,189400,189400,0
|
|
20230717,195000,6475896000,189400,189400,189400,189400,0
|
|
20230717,194900,6475896000,189400,189400,189400,189400,0
|
|
20230717,194800,6475896000,189400,189400,189400,189400,0
|
|
20230717,194700,6475896000,189400,189400,189400,189400,0
|
|
20230717,194600,6475896000,189400,189400,189400,189400,0
|
|
20230717,194500,6475896000,189400,189400,189400,189400,0
|
|
20230717,194400,6475896000,189400,189400,189400,189400,0
|
|
20230717,194300,6475896000,189400,189400,189400,189400,0
|
|
20230717,194200,6475896000,189400,189400,189400,189400,0
|
|
20230717,194100,6475896000,189400,189400,189400,189400,0
|
|
20230717,194000,6475896000,189400,189400,189400,189400,0
|
|
20230717,193900,6475896000,189400,189400,189400,189400,0
|
|
20230717,193800,6475896000,189400,189400,189400,189400,0
|
|
20230717,193700,6475896000,189400,189400,189400,189400,0
|
|
20230717,193600,6475896000,189400,189400,189400,189400,0
|
|
20230717,193500,6475896000,189400,189400,189400,189400,0
|
|
20230717,193400,6475896000,189400,189400,189400,189400,892
|
|
20230717,193300,6475896000,189400,189400,189400,189400,0
|
|
20230717,193200,6475896000,189400,189400,189400,189400,0
|
|
20230717,193100,6475896000,189400,189400,189400,189400,0
|
|
20230717,193000,6475896000,189400,189400,189400,189400,0
|
|
20230717,192900,6475896000,189400,189400,189400,189400,0
|
|
20230717,192800,6475896000,189400,189400,189400,189400,0
|
|
20230717,192700,6475896000,189400,189400,189400,189400,0
|
|
20230717,192600,6475896000,189400,189400,189400,189400,0
|
|
20230717,192500,6475896000,189400,189400,189400,189400,0
|
|
20230717,192400,6475896000,189400,189400,189400,189400,0
|
|
20230717,192300,6475896000,189400,189400,189400,189400,0
|
|
20230717,192200,6475896000,189400,189400,189400,189400,0
|
|
20230717,192100,6475896000,189400,189400,189400,189400,0
|
|
20230717,192000,6475896000,189400,189400,189400,189400,0
|
|
20230717,191900,6475896000,189400,189400,189400,189400,0
|
|
20230717,191800,6475896000,189400,189400,189400,189400,0
|
|
20230717,191700,6475896000,189400,189400,189400,189400,0
|
|
20230717,191600,6475896000,189400,189400,189400,189400,0
|
|
20230717,191500,6475896000,189400,189400,189400,189400,0
|
|
20230717,191400,6475896000,189400,189400,189400,189400,0
|
|
20230717,191300,6475896000,189400,189400,189400,189400,0
|
|
20230717,191200,6475896000,189400,189400,189400,189400,0
|
|
20230717,191100,6475896000,189400,189400,189400,189400,0
|
|
20230717,191000,6475896000,189400,189400,189400,189400,0
|
|
20230717,190900,6475896000,189400,189400,189400,189400,0
|
|
20230717,190800,6475896000,189400,189400,189400,189400,0
|
|
20230717,190700,6475896000,189400,189400,189400,189400,0
|
|
20230717,190600,6475896000,189400,189400,189400,189400,0
|
|
20230717,190500,6475896000,189400,189400,189400,189400,0
|
|
20230717,190400,6475896000,189400,189400,189400,189400,892
|
|
20230717,190300,6475896000,189400,189400,189400,189400,0
|
|
20230717,190200,6475896000,189400,189400,189400,189400,0
|
|
20230717,190100,6475896000,189400,189400,189400,189400,0
|
|
20230717,190000,6475896000,189400,189400,189400,189400,0
|
|
20230717,185900,6475896000,189400,189400,189400,189400,0
|
|
20230717,185800,6475896000,189400,189400,189400,189400,0
|
|
20230717,185700,6475896000,189400,189400,189400,189400,0
|
|
20230717,185600,6475896000,189400,189400,189400,189400,0
|
|
20230717,185500,6475896000,189400,189400,189400,189400,0
|
|
20230717,185400,6475896000,189400,189400,189400,189400,0
|
|
20230717,185300,6475896000,189400,189400,189400,189400,0
|
|
20230717,185200,6475896000,189400,189400,189400,189400,0
|
|
20230717,185100,6475896000,189400,189400,189400,189400,0
|
|
20230717,185000,6475896000,189400,189400,189400,189400,0
|
|
20230717,184900,6475896000,189400,189400,189400,189400,0
|
|
20230717,184800,6475896000,189400,189400,189400,189400,0
|
|
20230717,184700,6475896000,189400,189400,189400,189400,0
|
|
20230717,184600,6475896000,189400,189400,189400,189400,0
|
|
20230717,184500,6475896000,189400,189400,189400,189400,0
|
|
20230717,184400,6475896000,189400,189400,189400,189400,0
|
|
20230717,184300,6475896000,189400,189400,189400,189400,0
|
|
20230717,184200,6475896000,189400,189400,189400,189400,0
|
|
20230717,184100,6475896000,189400,189400,189400,189400,0
|
|
20230717,184000,6475896000,189400,189400,189400,189400,0
|
|
20230717,183900,6475896000,189400,189400,189400,189400,0
|
|
20230717,183800,6475896000,189400,189400,189400,189400,0
|
|
20230717,183700,6475896000,189400,189400,189400,189400,0
|
|
20230717,183600,6475896000,189400,189400,189400,189400,0
|
|
20230717,183500,6475896000,189400,189400,189400,189400,0
|
|
20230717,183400,6475896000,189400,189400,189400,189400,892
|
|
20230717,183300,6475896000,189400,189400,189400,189400,0
|
|
20230717,183200,6475896000,189400,189400,189400,189400,0
|
|
20230717,183100,6475896000,189400,189400,189400,189400,0
|
|
20230717,183000,6475896000,189400,189400,189400,189400,0
|
|
20230717,182900,6475896000,189400,189400,189400,189400,0
|
|
20230717,182800,6475896000,189400,189400,189400,189400,0
|
|
20230717,182700,6475896000,189400,189400,189400,189400,0
|
|
20230717,182600,6475896000,189400,189400,189400,189400,0
|
|
20230717,182500,6475896000,189400,189400,189400,189400,0
|
|
20230717,182400,6475896000,189400,189400,189400,189400,0
|
|
20230717,182300,6475896000,189400,189400,189400,189400,0
|
|
20230717,182200,6475896000,189400,189400,189400,189400,0
|
|
20230717,182100,6475896000,189400,189400,189400,189400,0
|
|
20230717,182000,6475896000,189400,189400,189400,189400,0
|
|
20230717,181900,6475896000,189400,189400,189400,189400,0
|
|
20230717,181800,6475896000,189400,189400,189400,189400,0
|
|
20230717,181700,6475896000,189400,189400,189400,189400,0
|
|
20230717,181600,6475896000,189400,189400,189400,189400,0
|
|
20230717,181500,6475896000,189400,189400,189400,189400,0
|
|
20230717,181400,6475896000,189400,189400,189400,189400,0
|
|
20230717,181300,6475896000,189400,189400,189400,189400,0
|
|
20230717,181200,6475896000,189400,189400,189400,189400,0
|
|
20230717,181100,6475896000,189400,189400,189400,189400,0
|
|
20230717,181000,6475896000,189400,189400,189400,189400,0
|
|
20230717,180900,6475896000,189400,189400,189400,189400,0
|
|
20230717,180800,6475896000,189400,189400,189400,189400,0
|
|
20230717,180700,6475896000,189400,189400,189400,189400,0
|
|
20230717,180600,6475896000,189400,189400,189400,189400,0
|
|
20230717,180500,6475896000,189400,189400,189400,189400,0
|
|
20230717,180400,6475896000,189400,189400,189400,189400,892
|
|
20230717,180300,6475896000,189400,189400,189400,189400,0
|
|
20230717,180200,6475896000,189400,189400,189400,189400,0
|
|
20230717,180100,6475896000,189400,189400,189400,189400,0
|
|
20230717,180000,6475896000,189400,189400,189400,189400,0
|
|
20230717,175900,6475896000,189400,189400,189400,189400,0
|
|
20230717,175800,6475896000,189400,189400,189400,189400,0
|
|
20230717,175700,6475896000,189400,189400,189400,189400,0
|
|
20230717,175600,6475896000,189400,189400,189400,189400,0
|
|
20230717,175500,6475896000,189400,189400,189400,189400,0
|
|
20230717,175400,6475896000,189400,189400,189400,189400,0
|
|
20230717,175300,6475896000,189400,189400,189400,189400,0
|
|
20230717,175200,6475896000,189400,189400,189400,189400,0
|
|
20230717,175100,6475896000,189400,189400,189400,189400,0
|
|
20230717,175000,6475896000,189400,189400,189400,189400,0
|
|
20230717,174900,6475896000,189400,189400,189400,189400,0
|
|
20230717,174800,6475896000,189400,189400,189400,189400,0
|
|
20230717,174700,6475896000,189400,189400,189400,189400,0
|
|
20230717,174600,6475896000,189400,189400,189400,189400,0
|
|
20230717,174500,6475896000,189400,189400,189400,189400,0
|
|
20230717,174400,6475896000,189400,189400,189400,189400,0
|
|
20230717,174300,6475896000,189400,189400,189400,189400,0
|
|
20230717,174200,6475896000,189400,189400,189400,189400,0
|
|
20230717,174100,6475896000,189400,189400,189400,189400,0
|
|
20230717,174000,6475896000,189400,189400,189400,189400,0
|
|
20230717,173900,6475896000,189400,189400,189400,189400,0
|
|
20230717,173800,6475896000,189400,189400,189400,189400,0
|
|
20230717,173700,6475896000,189400,189400,189400,189400,0
|
|
20230717,173600,6475896000,189400,189400,189400,189400,0
|
|
20230717,173500,6475896000,189400,189400,189400,189400,0
|
|
20230717,173400,6475896000,189400,189400,189400,189400,892
|
|
20230717,173300,6475896000,189400,189400,189400,189400,0
|
|
20230717,173200,6475896000,189400,189400,189400,189400,0
|
|
20230717,173100,6475896000,189400,189400,189400,189400,0
|
|
20230717,173000,6475896000,189400,189400,189400,189400,0
|
|
20230717,172900,6475896000,189400,189400,189400,189400,0
|
|
20230717,172800,6475896000,189400,189400,189400,189400,0
|
|
20230717,172700,6475896000,189400,189400,189400,189400,0
|
|
20230717,172600,6475896000,189400,189400,189400,189400,0
|
|
20230717,172500,6475896000,189400,189400,189400,189400,0
|
|
20230717,172400,6475896000,189400,189400,189400,189400,0
|
|
20230717,172300,6475896000,189400,189400,189400,189400,0
|
|
20230717,172200,6475896000,189400,189400,189400,189400,0
|
|
20230717,172100,6475896000,189400,189400,189400,189400,0
|
|
20230717,172000,6475896000,189400,189400,189400,189400,0
|
|
20230717,171900,6475896000,189400,189400,189400,189400,0
|
|
20230717,171800,6475896000,189400,189400,189400,189400,0
|
|
20230717,171700,6475896000,189400,189400,189400,189400,0
|
|
20230717,171600,6475896000,189400,189400,189400,189400,0
|
|
20230717,171500,6475896000,189400,189400,189400,189400,0
|
|
20230717,171400,6475896000,189400,189400,189400,189400,0
|
|
20230717,171300,6475896000,189400,189400,189400,189400,0
|
|
20230717,171200,6475896000,189400,189400,189400,189400,0
|
|
20230717,171100,6475896000,189400,189400,189400,189400,0
|
|
20230717,171000,6475896000,189400,189400,189400,189400,0
|
|
20230717,170900,6475896000,189400,189400,189400,189400,0
|
|
20230717,170800,6475896000,189400,189400,189400,189400,0
|
|
20230717,170700,6475896000,189400,189400,189400,189400,0
|
|
20230717,170600,6475896000,189400,189400,189400,189400,0
|
|
20230717,170500,6475896000,189400,189400,189400,189400,0
|
|
20230717,170400,6475896000,189400,189400,189400,189400,892
|
|
20230717,170300,6475896000,189400,189400,189400,189400,0
|
|
20230717,170200,6475896000,189400,189400,189400,189400,0
|
|
20230717,170100,6475896000,189400,189400,189400,189400,0
|
|
20230717,170000,6475896000,189400,189400,189400,189400,0
|
|
20230717,165900,6475896000,189400,189400,189400,189400,0
|
|
20230717,165800,6475896000,189400,189400,189400,189400,0
|
|
20230717,165700,6475896000,189400,189400,189400,189400,0
|
|
20230717,165600,6475896000,189400,189400,189400,189400,0
|
|
20230717,165500,6475896000,189400,189400,189400,189400,0
|
|
20230717,165400,6475896000,189400,189400,189400,189400,0
|
|
20230717,165300,6475896000,189400,189400,189400,189400,0
|
|
20230717,165200,6475896000,189400,189400,189400,189400,0
|
|
20230717,165100,6475896000,189400,189400,189400,189400,0
|
|
20230717,165000,6475896000,189400,189400,189400,189400,0
|
|
20230717,164900,6475896000,189400,189400,189400,189400,0
|
|
20230717,164800,6475896000,189400,189400,189400,189400,0
|
|
20230717,164700,6475896000,189400,189400,189400,189400,0
|
|
20230717,164600,6475896000,189400,189400,189400,189400,0
|
|
20230717,164500,6475896000,189400,189400,189400,189400,0
|
|
20230717,164400,6475896000,189400,189400,189400,189400,0
|
|
20230717,164300,6475896000,189400,189400,189400,189400,0
|
|
20230717,164200,6475896000,189400,189400,189400,189400,0
|
|
20230717,164100,6475896000,189400,189400,189400,189400,0
|
|
20230717,164000,6475896000,189400,189400,189400,189400,0
|
|
20230717,163900,6475896000,189400,189400,189400,189400,0
|
|
20230717,163800,6475896000,189400,189400,189400,189400,0
|
|
20230717,163700,6475896000,189400,189400,189400,189400,0
|
|
20230717,163600,6475896000,189400,189400,189400,189400,0
|
|
20230717,163500,6475896000,189400,189400,189400,189400,0
|
|
20230717,163400,6475896000,189400,189400,189400,189400,892
|
|
20230717,163300,6475896000,189400,189400,189400,189400,0
|
|
20230717,163200,6475896000,189400,189400,189400,189400,0
|
|
20230717,163100,6475896000,189400,189400,189400,189400,0
|
|
20230717,163000,6475896000,189400,189400,189400,189400,0
|
|
20230717,162900,6475896000,189400,189400,189400,189400,0
|
|
20230717,162800,6475896000,189400,189400,189400,189400,0
|
|
20230717,162700,6475896000,189400,189400,189400,189400,0
|
|
20230717,162600,6475896000,189400,189400,189400,189400,0
|
|
20230717,162500,6475896000,189400,189400,189400,189400,0
|
|
20230717,162400,6475896000,189400,189400,189400,189400,0
|
|
20230717,162300,6475896000,189400,189400,189400,189400,0
|
|
20230717,162200,6475896000,189400,189400,189400,189400,0
|
|
20230717,162100,6475896000,189400,189400,189400,189400,0
|
|
20230717,162000,6475896000,189400,189400,189400,189400,0
|
|
20230717,161900,6475896000,189400,189400,189400,189400,0
|
|
20230717,161800,6475896000,189400,189400,189400,189400,0
|
|
20230717,161700,6475896000,189400,189400,189400,189400,0
|
|
20230717,161600,6475896000,189400,189400,189400,189400,0
|
|
20230717,161500,6475896000,189400,189400,189400,189400,0
|
|
20230717,161400,6475896000,189400,189400,189400,189400,0
|
|
20230717,161300,6475896000,189400,189400,189400,189400,0
|
|
20230717,161200,6475896000,189400,189400,189400,189400,0
|
|
20230717,161100,6475896000,189400,189400,189400,189400,0
|
|
20230717,161000,6475896000,189400,189400,189400,189400,0
|
|
20230717,160900,6475896000,189400,189400,189400,189400,0
|
|
20230717,160800,6475896000,189400,189400,189400,189400,0
|
|
20230717,160700,6475896000,189400,189400,189400,189400,0
|
|
20230717,160600,6475896000,189400,189400,189400,189400,0
|
|
20230717,160500,6475896000,189400,189400,189400,189400,0
|
|
20230717,160400,6475896000,189400,189400,189400,189400,892
|
|
20230717,160300,6475896000,189400,189400,189400,189400,0
|
|
20230717,160200,6475896000,189400,189400,189400,189400,0
|
|
20230717,160100,6475896000,189400,189400,189400,189400,0
|
|
20230717,160000,6475896000,189400,189400,189400,189400,0
|
|
20230717,155900,6475896000,189400,189400,189400,189400,0
|
|
20230717,155800,6475896000,189400,189400,189400,189400,0
|
|
20230717,155700,6475896000,189400,189400,189400,189400,0
|
|
20230717,155600,6475896000,189400,189400,189400,189400,0
|
|
20230717,155500,6475896000,189400,189400,189400,189400,0
|
|
20230717,155400,6475896000,189400,189400,189400,189400,0
|
|
20230717,155300,6475896000,189400,189400,189400,189400,0
|
|
20230717,155200,6475896000,189400,189400,189400,189400,0
|
|
20230717,155100,6475896000,189400,189400,189400,189400,0
|
|
20230717,155000,6475896000,189400,189400,189400,189400,0
|
|
20230717,154900,6475896000,189400,189400,189400,189400,0
|
|
20230717,154800,6475896000,189400,189400,189400,189400,0
|
|
20230717,154700,6475896000,189400,189400,189400,189400,0
|
|
20230717,154600,6475896000,189400,189400,189400,189400,0
|
|
20230717,154500,6475896000,189400,189400,189400,189400,0
|
|
20230717,154400,6475896000,189400,189400,189400,189400,0
|
|
20230717,154300,6475896000,189400,189400,189400,189400,0
|
|
20230717,154200,6475896000,189400,189400,189400,189400,0
|
|
20230717,154100,6475896000,189400,189400,189400,189400,0
|
|
20230717,154000,6475896000,189400,189400,189400,189400,0
|
|
20230717,153900,6475896000,189400,189400,189400,189400,0
|
|
20230717,153800,6475896000,189400,189400,189400,189400,0
|
|
20230717,153700,6475896000,189400,189400,189400,189400,0
|
|
20230717,153600,6475896000,189400,189400,189400,189400,0
|
|
20230717,153500,6475896000,189400,189400,189400,189400,0
|
|
20230717,153400,6475896000,189400,189400,189400,189400,892
|
|
20230717,153300,6475896000,189400,189400,189400,189400,0
|
|
20230717,153200,6475896000,189400,189400,189400,189400,0
|
|
20230717,153100,6475896000,189400,189400,189400,189400,0
|
|
20230717,153000,6475896000,189400,189400,189400,189400,892
|
|
20230717,152900,6306951200,189400,189400,189400,189400,0
|
|
20230717,152800,6306951200,189400,189400,189400,189400,0
|
|
20230717,152700,6306951200,189400,189400,189400,189400,0
|
|
20230717,152600,6306951200,189400,189400,189400,189400,0
|
|
20230717,152500,6306951200,189400,189400,189400,189400,0
|
|
20230717,152400,6306951200,189400,189400,189400,189400,0
|
|
20230717,152300,6306951200,189400,189400,189400,189400,0
|
|
20230717,152200,6306951200,189400,189400,189400,189400,0
|
|
20230717,152100,6306951200,189400,189400,189400,189400,0
|
|
20230717,152000,6306951200,189400,189400,189400,189400,0
|
|
20230717,151900,6306951200,189400,189300,189400,189200,131
|
|
20230717,151800,6282158400,189300,189300,189300,189300,25
|
|
20230717,151700,6277425900,189300,189300,189300,189200,48
|
|
20230717,151600,6268340000,189300,189300,189300,189200,31
|
|
20230717,151500,6262472200,189300,189300,189300,189200,32
|
|
20230717,151400,6256416200,189200,189200,189200,189100,38
|
|
20230717,151300,6249227000,189100,188700,189200,188600,75
|
|
20230717,151200,6235071200,188600,188600,188700,188600,43
|
|
20230717,151100,6226958200,188600,188800,188800,188600,129
|
|
20230717,151000,6202613600,188800,188700,188800,188700,105
|
|
20230717,150900,6182792400,188800,188800,188800,188700,33
|
|
20230717,150800,6176563000,188700,188800,188800,188700,45
|
|
20230717,150700,6168069900,188700,188700,188800,188700,41
|
|
20230717,150600,6160332200,188800,189200,189200,188700,212
|
|
20230717,150500,6120279700,189100,189100,189200,189100,59
|
|
20230717,150400,6109121200,189200,189300,189300,189000,143
|
|
20230717,150300,6082076700,189200,189100,189200,189000,67
|
|
20230717,150200,6069406600,189100,189700,189700,189100,150
|
|
20230717,150100,6041002900,189800,189900,189900,189700,209
|
|
20230717,150000,6001337800,189900,189900,190000,189800,68
|
|
20230717,145900,5988428400,190100,190000,190100,190000,154
|
|
20230717,145800,5959156000,190100,190000,190100,189900,129
|
|
20230717,145700,5934643700,190000,189800,190000,189800,94
|
|
20230717,145600,5916784700,190000,190000,190100,189900,299
|
|
20230717,145500,5859974000,190100,190100,190200,189900,170
|
|
20230717,145400,5827667700,190200,190000,190200,190000,95
|
|
20230717,145300,5809607000,190000,190100,190100,189900,98
|
|
20230717,145200,5790986600,190100,190100,190300,190000,111
|
|
20230717,145100,5769876900,190000,190300,190400,190000,396
|
|
20230717,145000,5694548500,190300,190100,190400,190100,187
|
|
20230717,144900,5658959000,190100,190000,190300,190000,121
|
|
20230717,144800,5635949900,190000,190000,190100,189800,126
|
|
20230717,144700,5612010200,189900,189900,190000,189800,92
|
|
20230717,144600,5594538600,189900,189700,189900,189700,102
|
|
20230717,144500,5575179000,189700,189800,190000,189700,152
|
|
20230717,144400,5546334800,189800,189800,189900,189700,96
|
|
20230717,144300,5528111000,189800,190000,190000,189700,97
|
|
20230717,144200,5509689800,190000,189900,190000,189800,162
|
|
20230717,144100,5478921500,190000,190000,190100,189900,148
|
|
20230717,144000,5450802700,189900,189900,190000,189900,100
|
|
20230717,143900,5431803700,190000,189900,190000,189800,156
|
|
20230717,143800,5402169900,189800,189500,189800,189500,100
|
|
20230717,143700,5383201600,189600,189500,189600,189400,106
|
|
20230717,143600,5363109800,189500,189400,189500,189300,106
|
|
20230717,143500,5343033000,189400,189400,189400,189300,100
|
|
20230717,143400,5324095700,189400,189200,189400,189200,193
|
|
20230717,143300,5287559200,189300,189200,189400,189200,93
|
|
20230717,143200,5269954800,189200,189200,189400,189200,80
|
|
20230717,143100,5254811600,189100,189100,189200,189000,107
|
|
20230717,143000,5234575100,189000,189100,189200,189000,100
|
|
20230717,142900,5215657000,189200,189200,189200,189000,188
|
|
20230717,142800,5180095200,189200,189100,189200,189000,118
|
|
20230717,142700,5157786700,189100,189300,189300,189100,129
|
|
20230717,142600,5133377000,189200,189300,189300,189200,77
|
|
20230717,142500,5118802100,189300,189200,189300,189100,158
|
|
20230717,142400,5088900600,189200,188800,189200,188800,98
|
|
20230717,142300,5070370300,189100,189100,189100,188800,68
|
|
20230717,142200,5057519300,189100,188900,189100,188900,53
|
|
20230717,142100,5047502100,189000,189000,189000,188900,39
|
|
20230717,142000,5040131600,189000,188600,189000,188600,29
|
|
20230717,141900,5034652600,188700,188700,188900,188700,33
|
|
20230717,141800,5028423800,188800,188700,188800,188600,92
|
|
20230717,141700,5011062200,188700,189000,189000,188600,147
|
|
20230717,141600,4983315900,189000,188600,189000,188500,141
|
|
20230717,141500,4956681600,188600,188600,188900,188500,41
|
|
20230717,141400,4948944900,188800,188700,188900,188600,34
|
|
20230717,141300,4942527400,188600,188600,188600,188500,51
|
|
20230717,141200,4932909000,188600,188700,188900,188500,61
|
|
20230717,141100,4921406200,188700,189000,189100,188600,86
|
|
20230717,141000,4905173100,188900,188900,189000,188700,89
|
|
20230717,140900,4888365100,188900,189000,189300,188900,81
|
|
20230717,140800,4873052900,189100,189200,189300,189000,96
|
|
20230717,140700,4854886500,189100,189200,189300,188900,68
|
|
20230717,140600,4842022100,189200,188800,189200,188800,113
|
|
20230717,140500,4820653800,189100,189200,189600,188900,213
|
|
20230717,140400,4780363900,189200,189400,189500,189200,49
|
|
20230717,140300,4771087000,189400,189300,189400,189100,58
|
|
20230717,140200,4760106900,189300,189200,189400,189000,18
|
|
20230717,140100,4756701100,189200,189300,189400,189100,48
|
|
20230717,140000,4747617900,189400,189300,189500,189300,50
|
|
20230717,135900,4738149500,189400,189300,189400,189300,21
|
|
20230717,135800,4734172800,189300,189200,189400,189000,43
|
|
20230717,135700,4726036700,189300,189000,189300,189000,32
|
|
20230717,135600,4719980300,189300,189200,189300,189000,38
|
|
20230717,135500,4712793000,189200,188900,189200,188800,25
|
|
20230717,135400,4708064200,188900,189100,189200,188800,44
|
|
20230717,135300,4699747100,189100,188800,189200,188800,20
|
|
20230717,135200,4695967900,189000,188600,189000,188600,27
|
|
20230717,135100,4690869200,188700,188800,189000,188600,20
|
|
20230717,135000,4687094600,188700,188800,188900,188700,32
|
|
20230717,134900,4681052700,189000,188900,189000,188600,30
|
|
20230717,134800,4675385200,188900,188400,188900,188400,29
|
|
20230717,134700,4669914000,188500,188400,188500,188400,19
|
|
20230717,134600,4666334100,188500,188700,188700,188400,21
|
|
20230717,134500,4662372600,188700,189000,189100,188700,35
|
|
20230717,134400,4655759800,189000,188700,189000,188700,45
|
|
20230717,134300,4647264300,188600,188600,188900,188600,58
|
|
20230717,134200,4636315400,188800,188800,188800,188700,24
|
|
20230717,134100,4631784500,188800,188800,188800,188700,15
|
|
20230717,134000,4628952600,188800,188400,188800,188400,37
|
|
20230717,133900,4621973700,188400,188400,188700,188200,51
|
|
20230717,133800,4612369000,188600,188500,188600,188300,37
|
|
20230717,133700,4605394000,188500,188300,188500,188100,20
|
|
20230717,133600,4601629000,188200,188200,188300,187800,27
|
|
20230717,133500,4596550100,188200,188000,188200,188000,26
|
|
20230717,133400,4591659100,188100,187800,188100,187700,129
|
|
20230717,133300,4567429600,187800,188100,188100,187700,44
|
|
20230717,133200,4559164900,188100,188500,188500,188100,33
|
|
20230717,133100,4552952100,188500,187700,188600,187700,128
|
|
20230717,133000,4528873700,187700,187500,187700,187500,57
|
|
20230717,132900,4518183100,187500,187600,187700,187500,36
|
|
20230717,132800,4511430200,187600,187600,187600,187600,18
|
|
20230717,132700,4508053400,187600,187800,187800,187600,53
|
|
20230717,132600,4498105600,187700,187700,187800,187700,7
|
|
20230717,132500,4496791600,187700,187900,188000,187700,46
|
|
20230717,132400,4488151200,187900,188200,188200,187900,25
|
|
20230717,132300,4483451400,188400,187900,188400,187900,31
|
|
20230717,132200,4477621800,187900,187800,187900,187800,50
|
|
20230717,132100,4468228400,187800,188300,188300,187800,49
|
|
20230717,132000,4459017800,188400,188000,188500,188000,59
|
|
20230717,131900,4447921700,188000,187900,188000,187900,15
|
|
20230717,131800,4445102600,187900,188200,188200,187900,26
|
|
20230717,131700,4440212200,188300,188000,188300,188000,23
|
|
20230717,131600,4435882600,187900,188000,188000,187900,11
|
|
20230717,131500,4433815500,187900,187800,187900,187800,23
|
|
20230717,131400,4429495200,187800,188000,188000,187800,42
|
|
20230717,131300,4421606800,188000,187900,188100,187800,43
|
|
20230717,131200,4413527900,187900,187800,187900,187800,25
|
|
20230717,131100,4408831100,187800,187800,187800,187800,35
|
|
20230717,131000,4402258100,187900,188200,188300,187800,54
|
|
20230717,130900,4392101800,188200,188500,188500,188200,62
|
|
20230717,130800,4380421200,188500,188500,188500,188500,54
|
|
20230717,130700,4370242200,188500,188500,188600,188500,43
|
|
20230717,130600,4362135000,188600,188600,188600,188500,27
|
|
20230717,130500,4357043700,188500,188600,188600,188500,14
|
|
20230717,130400,4354403400,188800,188500,189000,188500,29
|
|
20230717,130300,4348930600,188500,188700,188800,188500,36
|
|
20230717,130200,4342140600,188800,188700,188800,188700,24
|
|
20230717,130100,4337610200,188900,188700,188900,188600,27
|
|
20230717,130000,4332515000,188700,188600,188700,188600,25
|
|
20230717,125900,4327797800,188600,188500,188900,188500,29
|
|
20230717,125800,4322325900,188600,188600,188600,188500,16
|
|
20230717,125700,4319308800,188500,188600,188600,188500,11
|
|
20230717,125600,4317234300,188500,188400,188500,188400,52
|
|
20230717,125500,4307435600,188400,188600,188700,188400,183
|
|
20230717,125400,4272953400,188800,188500,188800,188400,28
|
|
20230717,125300,4267670900,188500,188500,188600,188400,16
|
|
20230717,125200,4264654500,188400,188400,188500,188400,31
|
|
20230717,125100,4258812600,188500,188400,188500,188400,21
|
|
20230717,125000,4254854800,188500,188500,188600,188400,14
|
|
20230717,124900,4252215800,188600,188500,188600,188400,32
|
|
20230717,124800,4246184200,188600,188800,188800,188400,19
|
|
20230717,124700,4242601600,188700,188500,188700,188400,24
|
|
20230717,124600,4238074800,188400,188400,188500,188400,25
|
|
20230717,124500,4233364000,188400,188300,188400,188300,25
|
|
20230717,124400,4228654300,188300,188400,188400,188200,26
|
|
20230717,124300,4223758900,188700,188400,188700,188300,20
|
|
20230717,124200,4219986100,188700,188600,188700,188400,18
|
|
20230717,124100,4216590900,188200,188100,188300,188000,23
|
|
20230717,124000,4212263300,188100,188300,188400,188000,28
|
|
20230717,123900,4206994700,188300,187900,188300,187900,55
|
|
20230717,123800,4196656900,187800,187800,187900,187800,28
|
|
20230717,123700,4191397300,187800,187900,188000,187800,25
|
|
20230717,123600,4186699500,188000,187800,188000,187800,3
|
|
20230717,123500,4186135900,187800,187900,187900,187800,48
|
|
20230717,123400,4177119200,188000,187700,188200,187500,174
|
|
20230717,123300,4144437400,187800,188300,188300,187800,158
|
|
20230717,123200,4114744500,188400,188600,188600,188400,15
|
|
20230717,123100,4111916400,188700,189000,189000,188600,85
|
|
20230717,123000,4095861800,188900,188400,189300,188400,261
|
|
20230717,122900,4046563500,188400,188500,188500,188400,55
|
|
20230717,122800,4036198700,188400,188400,188500,188400,14
|
|
20230717,122700,4033560100,188400,188600,188700,188400,24
|
|
20230717,122600,4029034600,188700,188500,188700,188500,42
|
|
20230717,122500,4021110400,188700,188500,188700,188500,11
|
|
20230717,122400,4019035700,188600,188500,188600,188400,22
|
|
20230717,122300,4014888400,188300,188200,188400,188200,147
|
|
20230717,122200,3987214500,188200,188200,188200,188200,36
|
|
20230717,122100,3980439300,188300,188300,188300,188200,68
|
|
20230717,122000,3967635800,188300,188300,188400,188300,39
|
|
20230717,121900,3960290300,188300,188300,188400,188300,19
|
|
20230717,121800,3956711700,188300,188300,188400,188300,41
|
|
20230717,121700,3948990200,188400,188400,188400,188300,77
|
|
20230717,121600,3934487800,188400,188300,188400,188300,50
|
|
20230717,121500,3925072000,188300,188400,188400,188300,19
|
|
20230717,121400,3921493100,188300,188400,188400,188300,16
|
|
20230717,121300,3918479400,188300,188300,188400,188300,46
|
|
20230717,121200,3909817400,188400,188400,188400,188300,20
|
|
20230717,121100,3906050300,188400,188400,188400,188300,31
|
|
20230717,121000,3900210700,188400,188300,188400,188300,14
|
|
20230717,120900,3897573500,188300,188400,188400,188300,22
|
|
20230717,120800,3893429300,188400,188500,188600,188400,44
|
|
20230717,120700,3885134400,188600,188400,188600,188400,16
|
|
20230717,120600,3882118200,188500,188500,188500,188400,15
|
|
20230717,120500,3879291000,188500,188500,188900,188500,30
|
|
20230717,120400,3873632300,188400,188400,188800,188400,22
|
|
20230717,120300,3869482300,188900,188400,188900,188400,15
|
|
20230717,120200,3866654900,188400,188400,188500,188400,11
|
|
20230717,120100,3864582000,188400,188500,188600,188400,32
|
|
20230717,120000,3858548400,188600,188600,188700,188500,21
|
|
20230717,115900,3854587000,188600,188700,188700,188500,28
|
|
20230717,115800,3849306300,188700,188800,188800,188600,17
|
|
20230717,115700,3846098800,189100,188800,189100,188700,21
|
|
20230717,115600,3842133100,188900,188900,188900,188900,6
|
|
20230717,115500,3840999700,188900,188900,188900,188800,31
|
|
20230717,115400,3835145500,189000,189200,189200,189000,26
|
|
20230717,115300,3830231000,189300,189200,189300,189000,27
|
|
20230717,115200,3825123800,189200,189200,189200,189200,11
|
|
20230717,115100,3823042600,188900,189000,189200,188900,36
|
|
20230717,115000,3816236700,189000,189000,189200,189000,26
|
|
20230717,114900,3811320600,189000,189000,189100,189000,15
|
|
20230717,114800,3808484300,189100,188600,189100,188600,24
|
|
20230717,114700,3803951800,188800,188800,188800,188600,22
|
|
20230717,114600,3799800600,188800,188900,189000,188600,32
|
|
20230717,114500,3793757800,188800,188700,189000,188500,17
|
|
20230717,114400,3790548300,188700,188700,189000,188700,10
|
|
20230717,114300,3788659800,188900,188200,188900,188100,113
|
|
20230717,114200,3767389900,188200,188500,188500,188100,46
|
|
20230717,114100,3758721000,188900,188600,188900,188600,25
|
|
20230717,114000,3753999900,188600,188200,188700,188000,29
|
|
20230717,113900,3748535500,188000,188200,188200,188000,28
|
|
20230717,113800,3743267400,188200,188000,188400,188000,39
|
|
20230717,113700,3735929400,188000,188000,188100,188000,43
|
|
20230717,113600,3727844200,188000,188000,188100,188000,53
|
|
20230717,113500,3717877200,188000,188000,188100,188000,20
|
|
20230717,113400,3714115800,188100,188000,188100,188000,7
|
|
20230717,113300,3712799200,188000,188100,188100,188000,23
|
|
20230717,113200,3708473900,188200,188900,188900,188100,56
|
|
20230717,113100,3697925500,189000,187900,189000,187900,71
|
|
20230717,113000,3684555800,187700,187800,188000,187700,18
|
|
20230717,112900,3681174900,188000,187700,188000,187700,25
|
|
20230717,112800,3676477200,188100,187600,188100,187600,18
|
|
20230717,112700,3673096300,187600,187700,187700,187400,31
|
|
20230717,112600,3667282200,188100,187900,188100,187500,22
|
|
20230717,112500,3663152000,187900,187700,187900,187400,74
|
|
20230717,112400,3649265400,187500,187400,187900,187400,19
|
|
20230717,112300,3645698200,187700,187600,187800,187500,75
|
|
20230717,112200,3631626100,187500,187600,187700,187500,11
|
|
20230717,112100,3629562400,187400,187600,187700,187400,32
|
|
20230717,112000,3623558400,187600,187400,187600,187400,24
|
|
20230717,111900,3619059400,187400,187400,187600,187300,50
|
|
20230717,111800,3609689400,187300,187300,187400,187300,31
|
|
20230717,111700,3603881400,187400,186900,187400,186800,124
|
|
20230717,111600,3580691500,186900,186800,186900,186800,35
|
|
20230717,111500,3574150200,186900,186800,186900,186800,35
|
|
20230717,111400,3567610700,186900,186800,186900,186800,23
|
|
20230717,111300,3563312900,186800,186900,186900,186800,38
|
|
20230717,111200,3556213000,186900,187000,187000,186800,55
|
|
20230717,111100,3545932300,187000,187200,187400,186900,411
|
|
20230717,111000,3469011700,187300,188100,188100,187300,248
|
|
20230717,110900,3422527500,188100,187800,188600,187800,29
|
|
20230717,110800,3417067600,187800,187500,187800,187500,46
|
|
20230717,110700,3408431800,187500,187400,187600,187400,20
|
|
20230717,110600,3404682400,187400,187400,187500,187400,47
|
|
20230717,110500,3395870500,187600,187600,187600,187300,65
|
|
20230717,110400,3383689800,187500,187700,188000,187500,47
|
|
20230717,110300,3374867000,187700,187800,188000,187700,24
|
|
20230717,110200,3370357400,187600,187700,187900,187600,31
|
|
20230717,110100,3364538500,187600,187400,187600,187400,21
|
|
20230717,110000,3360601600,187700,187000,187700,187000,52
|
|
20230717,105900,3350867400,187000,187200,187300,187000,83
|
|
20230717,105800,3335333400,187200,187300,187300,187100,193
|
|
20230717,105700,3299212500,187200,187400,187400,187200,35
|
|
20230717,105600,3292658300,187400,187300,187400,187200,15
|
|
20230717,105500,3289849100,187300,187200,187300,187200,47
|
|
20230717,105400,3281047900,187300,187300,187300,187200,36
|
|
20230717,105300,3274305900,187200,187500,187700,187200,94
|
|
20230717,105200,3256687000,187500,187400,187500,187400,56
|
|
20230717,105100,3246190100,187500,187400,187500,187400,14
|
|
20230717,105000,3243565400,187500,187500,187500,187400,83
|
|
20230717,104900,3228006300,187600,187600,187600,187500,84
|
|
20230717,104800,3212252400,187500,187500,187800,187500,55
|
|
20230717,104700,3201935600,187600,187500,187600,187500,13
|
|
20230717,104600,3199497200,187600,187600,187700,187500,55
|
|
20230717,104500,3189179200,187700,187800,187800,187600,38
|
|
20230717,104400,3182048600,187800,188000,188000,187800,15
|
|
20230717,104300,3179229600,187900,188400,188400,187900,103
|
|
20230717,104200,3159852200,188400,189000,189100,188400,551
|
|
20230717,104100,3055866500,189100,189200,189200,189000,53
|
|
20230717,104000,3045845900,189300,189300,189400,189300,181
|
|
20230717,103900,3011580800,189300,189300,189400,189300,14
|
|
20230717,103800,3008929800,189300,189600,189600,189300,165
|
|
20230717,103700,2977661400,189800,189900,189900,189500,17
|
|
20230717,103600,2974435900,189900,189700,189900,189500,36
|
|
20230717,103500,2967605500,189700,189500,189900,189500,104
|
|
20230717,103400,2947893100,189500,189800,189900,189500,41
|
|
20230717,103300,2940114300,189900,189800,189900,189800,14
|
|
20230717,103200,2937455900,189900,189600,189900,189600,350
|
|
20230717,103100,2871040300,189600,189400,189700,189400,23
|
|
20230717,103000,2866681400,189500,189500,189500,189400,79
|
|
20230717,102900,2851711500,189700,189600,189700,189600,83
|
|
20230717,102800,2835971600,189700,189700,189700,189500,52
|
|
20230717,102700,2826109400,189700,189600,189700,189600,33
|
|
20230717,102600,2819851100,189600,189700,189700,189600,62
|
|
20230717,102500,2808094700,189700,189600,189700,189400,37
|
|
20230717,102400,2801080300,189600,189500,189700,189500,38
|
|
20230717,102300,2793874300,189500,189300,189500,189300,41
|
|
20230717,102200,2786108600,189400,189100,189500,189100,367
|
|
20230717,102100,2716659400,189000,188700,189100,188500,47
|
|
20230717,102000,2707782600,189100,189000,189100,188700,20
|
|
20230717,101900,2704004000,188800,188700,189100,188700,124
|
|
20230717,101800,2680579400,188700,188600,188700,188500,171
|
|
20230717,101700,2648312300,188700,188600,188700,188500,32
|
|
20230717,101600,2642276200,188500,188600,188600,188500,34
|
|
20230717,101500,2635865800,188600,188700,188700,188600,50
|
|
20230717,101400,2626432800,188700,188600,188700,188600,129
|
|
20230717,101300,2602097200,188600,188400,188700,188400,69
|
|
20230717,101200,2589088700,188300,188300,188700,188300,84
|
|
20230717,101100,2573265600,188300,188000,188600,188000,339
|
|
20230717,101000,2509496900,188000,188000,188100,187900,76
|
|
20230717,100900,2495208500,188000,187800,188000,187600,24
|
|
20230717,100800,2490700500,187800,187900,188000,187700,11
|
|
20230717,100700,2488633500,187700,187800,188000,187700,56
|
|
20230717,100600,2478108800,187600,187700,187900,187600,37
|
|
20230717,100500,2471162900,187900,187900,188100,187900,80
|
|
20230717,100400,2456123200,187900,188000,188000,187900,56
|
|
20230717,100300,2445595400,187900,187400,187900,187400,93
|
|
20230717,100200,2428132400,187700,187200,187700,187200,70
|
|
20230717,100100,2415019800,187300,186800,187300,186800,89
|
|
20230717,100000,2398364300,186600,186800,187000,186600,45
|
|
20230717,095900,2389962400,186800,186600,187100,186600,35
|
|
20230717,095800,2383415900,186700,186600,187000,186600,62
|
|
20230717,095700,2371840300,186800,187100,187100,186800,188
|
|
20230717,095600,2336690700,187200,187200,187200,187100,49
|
|
20230717,095500,2327519500,187200,187300,187300,187200,12
|
|
20230717,095400,2325272000,187200,187400,187400,187100,159
|
|
20230717,095300,2295506700,187600,187400,187600,187300,37
|
|
20230717,095200,2288572700,187400,187500,187800,187400,134
|
|
20230717,095100,2263453400,187500,187500,187500,187500,31
|
|
20230717,095000,2257640900,187400,187400,187500,187400,39
|
|
20230717,094900,2250332200,187400,187400,187900,187400,118
|
|
20230717,094800,2228197200,187400,187800,187800,187400,144
|
|
20230717,094700,2201193200,187900,187500,187900,187500,122
|
|
20230717,094600,2178302300,187500,187800,187800,187500,50
|
|
20230717,094500,2168922200,187800,187500,187900,187500,13
|
|
20230717,094400,2166482300,187700,187500,188100,187500,137
|
|
20230717,094300,2140762200,187700,187600,188700,187500,196
|
|
20230717,094200,2103959200,187500,187700,187700,187500,55
|
|
20230717,094100,2093642100,187700,187400,187700,187300,63
|
|
20230717,094000,2081836700,187700,187000,187700,186800,341
|
|
20230717,093900,2017954900,187000,189200,189200,187000,542
|
|
20230717,093800,1915923800,189200,189200,189400,188800,376
|
|
20230717,093700,1844792900,189200,189200,189300,189200,28
|
|
20230717,093600,1839495100,189100,189200,189500,189100,25
|
|
20230717,093500,1834766100,189300,189100,189600,189100,17
|
|
20230717,093400,1831547100,189100,189200,189200,189000,15
|
|
20230717,093300,1828711100,189400,189500,189500,189300,64
|
|
20230717,093200,1816588600,189600,189300,189700,189300,341
|
|
20230717,093100,1751992100,189300,188600,189300,188600,60
|
|
20230717,093000,1740658700,188500,188600,188700,188500,38
|
|
20230717,092900,1733492200,188600,188800,188800,188000,200
|
|
20230717,092800,1695822400,188800,189500,189700,188800,202
|
|
20230717,092700,1657576500,189500,189800,189800,189500,348
|
|
20230717,092600,1591587300,189900,189700,190000,189700,526
|
|
20230717,092500,1491759700,189800,189800,190000,189700,36
|
|
20230717,092400,1484926000,189800,189800,190100,189800,116
|
|
20230717,092300,1462892900,189900,189500,189900,189500,254
|
|
20230717,092200,1414683100,189100,189800,189800,189000,151
|
|
20230717,092100,1386096600,189800,190400,190600,189500,200
|
|
20230717,092000,1348090700,190600,190300,190600,189900,278
|
|
20230717,091900,1295243000,190400,189400,191000,189400,574
|
|
20230717,091800,1185986400,189200,189800,190000,188600,136
|
|
20230717,091700,1160257400,189800,189500,190000,189500,220
|
|
20230717,091600,1118503600,189500,188600,190100,188600,494
|
|
20230717,091500,1024928800,188600,186500,188600,186500,238
|
|
20230717,091400,980255000,186400,186900,186900,186400,129
|
|
20230717,091300,956178400,186800,186900,186900,186600,166
|
|
20230717,091200,925176900,186800,185800,188100,185800,132
|
|
20230717,091100,900447400,185800,185600,186800,185600,201
|
|
20230717,091000,863116400,185600,185800,185800,185500,144
|
|
20230717,090900,836384000,185800,185600,185800,185500,108
|
|
20230717,090800,816327700,185700,185600,185800,185500,341
|
|
20230717,090700,753036300,185800,186700,186800,185800,868
|
|
20230717,090600,591112900,186600,186700,186800,186600,126
|
|
20230717,090500,567588700,186800,187300,187300,186800,185
|
|
20230717,090400,532973200,187300,187100,187500,186900,156
|
|
20230717,090300,503792500,187900,186400,187900,186400,480
|
|
20230717,090200,414187500,186400,187100,187200,186400,228
|
|
20230717,090100,371618200,187000,188800,188800,186600,286
|
|
20230717,090000,317909400,188800,192700,193000,188500,1656
|