674 lines
38 KiB
CSV
674 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,201100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,201000,7984356100,190000,190000,190000,190000,0
|
|
20230719,200900,7984356100,190000,190000,190000,190000,0
|
|
20230719,200800,7984356100,190000,190000,190000,190000,0
|
|
20230719,200700,7984356100,190000,190000,190000,190000,0
|
|
20230719,200600,7984356100,190000,190000,190000,190000,0
|
|
20230719,200500,7984356100,190000,190000,190000,190000,0
|
|
20230719,200400,7984356100,190000,190000,190000,190000,0
|
|
20230719,200300,7984356100,190000,190000,190000,190000,0
|
|
20230719,200200,7984356100,190000,190000,190000,190000,0
|
|
20230719,200100,7984356100,190000,190000,190000,190000,0
|
|
20230719,200000,7984356100,190000,190000,190000,190000,0
|
|
20230719,195900,7984356100,190000,190000,190000,190000,0
|
|
20230719,195800,7984356100,190000,190000,190000,190000,0
|
|
20230719,195700,7984356100,190000,190000,190000,190000,0
|
|
20230719,195600,7984356100,190000,190000,190000,190000,0
|
|
20230719,195500,7984356100,190000,190000,190000,190000,0
|
|
20230719,195400,7984356100,190000,190000,190000,190000,0
|
|
20230719,195300,7984356100,190000,190000,190000,190000,0
|
|
20230719,195200,7984356100,190000,190000,190000,190000,0
|
|
20230719,195100,7984356100,190000,190000,190000,190000,0
|
|
20230719,195000,7984356100,190000,190000,190000,190000,0
|
|
20230719,194900,7984356100,190000,190000,190000,190000,0
|
|
20230719,194800,7984356100,190000,190000,190000,190000,0
|
|
20230719,194700,7984356100,190000,190000,190000,190000,0
|
|
20230719,194600,7984356100,190000,190000,190000,190000,0
|
|
20230719,194500,7984356100,190000,190000,190000,190000,0
|
|
20230719,194400,7984356100,190000,190000,190000,190000,0
|
|
20230719,194300,7984356100,190000,190000,190000,190000,0
|
|
20230719,194200,7984356100,190000,190000,190000,190000,0
|
|
20230719,194100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,194000,7984356100,190000,190000,190000,190000,0
|
|
20230719,193900,7984356100,190000,190000,190000,190000,0
|
|
20230719,193800,7984356100,190000,190000,190000,190000,0
|
|
20230719,193700,7984356100,190000,190000,190000,190000,0
|
|
20230719,193600,7984356100,190000,190000,190000,190000,0
|
|
20230719,193500,7984356100,190000,190000,190000,190000,0
|
|
20230719,193400,7984356100,190000,190000,190000,190000,0
|
|
20230719,193300,7984356100,190000,190000,190000,190000,0
|
|
20230719,193200,7984356100,190000,190000,190000,190000,0
|
|
20230719,193100,7984356100,190000,190000,190000,190000,0
|
|
20230719,193000,7984356100,190000,190000,190000,190000,0
|
|
20230719,192900,7984356100,190000,190000,190000,190000,0
|
|
20230719,192800,7984356100,190000,190000,190000,190000,0
|
|
20230719,192700,7984356100,190000,190000,190000,190000,0
|
|
20230719,192600,7984356100,190000,190000,190000,190000,0
|
|
20230719,192500,7984356100,190000,190000,190000,190000,0
|
|
20230719,192400,7984356100,190000,190000,190000,190000,0
|
|
20230719,192300,7984356100,190000,190000,190000,190000,0
|
|
20230719,192200,7984356100,190000,190000,190000,190000,0
|
|
20230719,192100,7984356100,190000,190000,190000,190000,0
|
|
20230719,192000,7984356100,190000,190000,190000,190000,0
|
|
20230719,191900,7984356100,190000,190000,190000,190000,0
|
|
20230719,191800,7984356100,190000,190000,190000,190000,0
|
|
20230719,191700,7984356100,190000,190000,190000,190000,0
|
|
20230719,191600,7984356100,190000,190000,190000,190000,0
|
|
20230719,191500,7984356100,190000,190000,190000,190000,0
|
|
20230719,191400,7984356100,190000,190000,190000,190000,0
|
|
20230719,191300,7984356100,190000,190000,190000,190000,0
|
|
20230719,191200,7984356100,190000,190000,190000,190000,0
|
|
20230719,191100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,191000,7984356100,190000,190000,190000,190000,0
|
|
20230719,190900,7984356100,190000,190000,190000,190000,0
|
|
20230719,190800,7984356100,190000,190000,190000,190000,0
|
|
20230719,190700,7984356100,190000,190000,190000,190000,0
|
|
20230719,190600,7984356100,190000,190000,190000,190000,0
|
|
20230719,190500,7984356100,190000,190000,190000,190000,0
|
|
20230719,190400,7984356100,190000,190000,190000,190000,0
|
|
20230719,190300,7984356100,190000,190000,190000,190000,0
|
|
20230719,190200,7984356100,190000,190000,190000,190000,0
|
|
20230719,190100,7984356100,190000,190000,190000,190000,0
|
|
20230719,190000,7984356100,190000,190000,190000,190000,0
|
|
20230719,185900,7984356100,190000,190000,190000,190000,0
|
|
20230719,185800,7984356100,190000,190000,190000,190000,0
|
|
20230719,185700,7984356100,190000,190000,190000,190000,0
|
|
20230719,185600,7984356100,190000,190000,190000,190000,0
|
|
20230719,185500,7984356100,190000,190000,190000,190000,0
|
|
20230719,185400,7984356100,190000,190000,190000,190000,0
|
|
20230719,185300,7984356100,190000,190000,190000,190000,0
|
|
20230719,185200,7984356100,190000,190000,190000,190000,0
|
|
20230719,185100,7984356100,190000,190000,190000,190000,0
|
|
20230719,185000,7984356100,190000,190000,190000,190000,0
|
|
20230719,184900,7984356100,190000,190000,190000,190000,0
|
|
20230719,184800,7984356100,190000,190000,190000,190000,0
|
|
20230719,184700,7984356100,190000,190000,190000,190000,0
|
|
20230719,184600,7984356100,190000,190000,190000,190000,0
|
|
20230719,184500,7984356100,190000,190000,190000,190000,0
|
|
20230719,184400,7984356100,190000,190000,190000,190000,0
|
|
20230719,184300,7984356100,190000,190000,190000,190000,0
|
|
20230719,184200,7984356100,190000,190000,190000,190000,0
|
|
20230719,184100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,184000,7984356100,190000,190000,190000,190000,0
|
|
20230719,183900,7984356100,190000,190000,190000,190000,0
|
|
20230719,183800,7984356100,190000,190000,190000,190000,0
|
|
20230719,183700,7984356100,190000,190000,190000,190000,0
|
|
20230719,183600,7984356100,190000,190000,190000,190000,0
|
|
20230719,183500,7984356100,190000,190000,190000,190000,0
|
|
20230719,183400,7984356100,190000,190000,190000,190000,0
|
|
20230719,183300,7984356100,190000,190000,190000,190000,0
|
|
20230719,183200,7984356100,190000,190000,190000,190000,0
|
|
20230719,183100,7984356100,190000,190000,190000,190000,0
|
|
20230719,183000,7984356100,190000,190000,190000,190000,0
|
|
20230719,182900,7984356100,190000,190000,190000,190000,0
|
|
20230719,182800,7984356100,190000,190000,190000,190000,0
|
|
20230719,182700,7984356100,190000,190000,190000,190000,0
|
|
20230719,182600,7984356100,190000,190000,190000,190000,0
|
|
20230719,182500,7984356100,190000,190000,190000,190000,0
|
|
20230719,182400,7984356100,190000,190000,190000,190000,0
|
|
20230719,182300,7984356100,190000,190000,190000,190000,0
|
|
20230719,182200,7984356100,190000,190000,190000,190000,0
|
|
20230719,182100,7984356100,190000,190000,190000,190000,0
|
|
20230719,182000,7984356100,190000,190000,190000,190000,0
|
|
20230719,181900,7984356100,190000,190000,190000,190000,0
|
|
20230719,181800,7984356100,190000,190000,190000,190000,0
|
|
20230719,181700,7984356100,190000,190000,190000,190000,0
|
|
20230719,181600,7984356100,190000,190000,190000,190000,0
|
|
20230719,181500,7984356100,190000,190000,190000,190000,0
|
|
20230719,181400,7984356100,190000,190000,190000,190000,0
|
|
20230719,181300,7984356100,190000,190000,190000,190000,0
|
|
20230719,181200,7984356100,190000,190000,190000,190000,0
|
|
20230719,181100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,181000,7984356100,190000,190000,190000,190000,0
|
|
20230719,180900,7984356100,190000,190000,190000,190000,0
|
|
20230719,180800,7984356100,190000,190000,190000,190000,0
|
|
20230719,180700,7984356100,190000,190000,190000,190000,0
|
|
20230719,180600,7984356100,190000,190000,190000,190000,0
|
|
20230719,180500,7984356100,190000,190000,190000,190000,0
|
|
20230719,180400,7984356100,190000,190000,190000,190000,0
|
|
20230719,180300,7984356100,190000,190000,190000,190000,0
|
|
20230719,180200,7984356100,190000,190000,190000,190000,0
|
|
20230719,180100,7984356100,190000,190000,190000,190000,0
|
|
20230719,180000,7984356100,190000,190000,190000,190000,0
|
|
20230719,175900,7984356100,190000,190000,190000,190000,0
|
|
20230719,175800,7984356100,190000,190000,190000,190000,0
|
|
20230719,175700,7984356100,190000,190000,190000,190000,0
|
|
20230719,175600,7984356100,190000,190000,190000,190000,0
|
|
20230719,175500,7984356100,190000,190000,190000,190000,0
|
|
20230719,175400,7984356100,190000,190000,190000,190000,0
|
|
20230719,175300,7984356100,190000,190000,190000,190000,0
|
|
20230719,175200,7984356100,190000,190000,190000,190000,0
|
|
20230719,175100,7984356100,190000,190000,190000,190000,0
|
|
20230719,175000,7984356100,190000,190000,190000,190000,0
|
|
20230719,174900,7984356100,190000,190000,190000,190000,0
|
|
20230719,174800,7984356100,190000,190000,190000,190000,0
|
|
20230719,174700,7984356100,190000,190000,190000,190000,0
|
|
20230719,174600,7984356100,190000,190000,190000,190000,0
|
|
20230719,174500,7984356100,190000,190000,190000,190000,0
|
|
20230719,174400,7984356100,190000,190000,190000,190000,0
|
|
20230719,174300,7984356100,190000,190000,190000,190000,0
|
|
20230719,174200,7984356100,190000,190000,190000,190000,0
|
|
20230719,174100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,174000,7984356100,190000,190000,190000,190000,0
|
|
20230719,173900,7984356100,190000,190000,190000,190000,0
|
|
20230719,173800,7984356100,190000,190000,190000,190000,0
|
|
20230719,173700,7984356100,190000,190000,190000,190000,0
|
|
20230719,173600,7984356100,190000,190000,190000,190000,0
|
|
20230719,173500,7984356100,190000,190000,190000,190000,0
|
|
20230719,173400,7984356100,190000,190000,190000,190000,0
|
|
20230719,173300,7984356100,190000,190000,190000,190000,0
|
|
20230719,173200,7984356100,190000,190000,190000,190000,0
|
|
20230719,173100,7984356100,190000,190000,190000,190000,0
|
|
20230719,173000,7984356100,190000,190000,190000,190000,0
|
|
20230719,172900,7984356100,190000,190000,190000,190000,0
|
|
20230719,172800,7984356100,190000,190000,190000,190000,0
|
|
20230719,172700,7984356100,190000,190000,190000,190000,0
|
|
20230719,172600,7984356100,190000,190000,190000,190000,0
|
|
20230719,172500,7984356100,190000,190000,190000,190000,0
|
|
20230719,172400,7984356100,190000,190000,190000,190000,0
|
|
20230719,172300,7984356100,190000,190000,190000,190000,0
|
|
20230719,172200,7984356100,190000,190000,190000,190000,0
|
|
20230719,172100,7984356100,190000,190000,190000,190000,0
|
|
20230719,172000,7984356100,190000,190000,190000,190000,0
|
|
20230719,171900,7984356100,190000,190000,190000,190000,0
|
|
20230719,171800,7984356100,190000,190000,190000,190000,0
|
|
20230719,171700,7984356100,190000,190000,190000,190000,0
|
|
20230719,171600,7984356100,190000,190000,190000,190000,0
|
|
20230719,171500,7984356100,190000,190000,190000,190000,0
|
|
20230719,171400,7984356100,190000,190000,190000,190000,0
|
|
20230719,171300,7984356100,190000,190000,190000,190000,0
|
|
20230719,171200,7984356100,190000,190000,190000,190000,0
|
|
20230719,171100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,171000,7984356100,190000,190000,190000,190000,0
|
|
20230719,170900,7984356100,190000,190000,190000,190000,0
|
|
20230719,170800,7984356100,190000,190000,190000,190000,0
|
|
20230719,170700,7984356100,190000,190000,190000,190000,0
|
|
20230719,170600,7984356100,190000,190000,190000,190000,0
|
|
20230719,170500,7984356100,190000,190000,190000,190000,0
|
|
20230719,170400,7984356100,190000,190000,190000,190000,0
|
|
20230719,170300,7984356100,190000,190000,190000,190000,0
|
|
20230719,170200,7984356100,190000,190000,190000,190000,0
|
|
20230719,170100,7984356100,190000,190000,190000,190000,0
|
|
20230719,170000,7984356100,190000,190000,190000,190000,0
|
|
20230719,165900,7984356100,190000,190000,190000,190000,0
|
|
20230719,165800,7984356100,190000,190000,190000,190000,0
|
|
20230719,165700,7984356100,190000,190000,190000,190000,0
|
|
20230719,165600,7984356100,190000,190000,190000,190000,0
|
|
20230719,165500,7984356100,190000,190000,190000,190000,0
|
|
20230719,165400,7984356100,190000,190000,190000,190000,0
|
|
20230719,165300,7984356100,190000,190000,190000,190000,0
|
|
20230719,165200,7984356100,190000,190000,190000,190000,0
|
|
20230719,165100,7984356100,190000,190000,190000,190000,0
|
|
20230719,165000,7984356100,190000,190000,190000,190000,0
|
|
20230719,164900,7984356100,190000,190000,190000,190000,0
|
|
20230719,164800,7984356100,190000,190000,190000,190000,0
|
|
20230719,164700,7984356100,190000,190000,190000,190000,0
|
|
20230719,164600,7984356100,190000,190000,190000,190000,0
|
|
20230719,164500,7984356100,190000,190000,190000,190000,0
|
|
20230719,164400,7984356100,190000,190000,190000,190000,0
|
|
20230719,164300,7984356100,190000,190000,190000,190000,0
|
|
20230719,164200,7984356100,190000,190000,190000,190000,0
|
|
20230719,164100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,164000,7984356100,190000,190000,190000,190000,0
|
|
20230719,163900,7984356100,190000,190000,190000,190000,0
|
|
20230719,163800,7984356100,190000,190000,190000,190000,0
|
|
20230719,163700,7984356100,190000,190000,190000,190000,0
|
|
20230719,163600,7984356100,190000,190000,190000,190000,0
|
|
20230719,163500,7984356100,190000,190000,190000,190000,0
|
|
20230719,163400,7984356100,190000,190000,190000,190000,0
|
|
20230719,163300,7984356100,190000,190000,190000,190000,0
|
|
20230719,163200,7984356100,190000,190000,190000,190000,0
|
|
20230719,163100,7984356100,190000,190000,190000,190000,0
|
|
20230719,163000,7984356100,190000,190000,190000,190000,0
|
|
20230719,162900,7984356100,190000,190000,190000,190000,0
|
|
20230719,162800,7984356100,190000,190000,190000,190000,0
|
|
20230719,162700,7984356100,190000,190000,190000,190000,0
|
|
20230719,162600,7984356100,190000,190000,190000,190000,0
|
|
20230719,162500,7984356100,190000,190000,190000,190000,0
|
|
20230719,162400,7984356100,190000,190000,190000,190000,0
|
|
20230719,162300,7984356100,190000,190000,190000,190000,0
|
|
20230719,162200,7984356100,190000,190000,190000,190000,0
|
|
20230719,162100,7984356100,190000,190000,190000,190000,0
|
|
20230719,162000,7984356100,190000,190000,190000,190000,0
|
|
20230719,161900,7984356100,190000,190000,190000,190000,0
|
|
20230719,161800,7984356100,190000,190000,190000,190000,0
|
|
20230719,161700,7984356100,190000,190000,190000,190000,0
|
|
20230719,161600,7984356100,190000,190000,190000,190000,0
|
|
20230719,161500,7984356100,190000,190000,190000,190000,0
|
|
20230719,161400,7984356100,190000,190000,190000,190000,0
|
|
20230719,161300,7984356100,190000,190000,190000,190000,0
|
|
20230719,161200,7984356100,190000,190000,190000,190000,0
|
|
20230719,161100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,161000,7984356100,190000,190000,190000,190000,0
|
|
20230719,160900,7984356100,190000,190000,190000,190000,0
|
|
20230719,160800,7984356100,190000,190000,190000,190000,0
|
|
20230719,160700,7984356100,190000,190000,190000,190000,0
|
|
20230719,160600,7984356100,190000,190000,190000,190000,0
|
|
20230719,160500,7984356100,190000,190000,190000,190000,0
|
|
20230719,160400,7984356100,190000,190000,190000,190000,0
|
|
20230719,160300,7984356100,190000,190000,190000,190000,0
|
|
20230719,160200,7984356100,190000,190000,190000,190000,0
|
|
20230719,160100,7984356100,190000,190000,190000,190000,0
|
|
20230719,160000,7984356100,190000,190000,190000,190000,0
|
|
20230719,155900,7984356100,190000,190000,190000,190000,0
|
|
20230719,155800,7984356100,190000,190000,190000,190000,0
|
|
20230719,155700,7984356100,190000,190000,190000,190000,0
|
|
20230719,155600,7984356100,190000,190000,190000,190000,0
|
|
20230719,155500,7984356100,190000,190000,190000,190000,0
|
|
20230719,155400,7984356100,190000,190000,190000,190000,0
|
|
20230719,155300,7984356100,190000,190000,190000,190000,0
|
|
20230719,155200,7984356100,190000,190000,190000,190000,0
|
|
20230719,155100,7984356100,190000,190000,190000,190000,0
|
|
20230719,155000,7984356100,190000,190000,190000,190000,0
|
|
20230719,154900,7984356100,190000,190000,190000,190000,0
|
|
20230719,154800,7984356100,190000,190000,190000,190000,0
|
|
20230719,154700,7984356100,190000,190000,190000,190000,0
|
|
20230719,154600,7984356100,190000,190000,190000,190000,0
|
|
20230719,154500,7984356100,190000,190000,190000,190000,0
|
|
20230719,154400,7984356100,190000,190000,190000,190000,0
|
|
20230719,154300,7984356100,190000,190000,190000,190000,0
|
|
20230719,154200,7984356100,190000,190000,190000,190000,0
|
|
20230719,154100,7984356100,190000,190000,190000,190000,1691
|
|
20230719,154000,7984356100,190000,190000,190000,190000,0
|
|
20230719,153900,7984356100,190000,190000,190000,190000,0
|
|
20230719,153800,7984356100,190000,190000,190000,190000,0
|
|
20230719,153700,7984356100,190000,190000,190000,190000,0
|
|
20230719,153600,7984356100,190000,190000,190000,190000,0
|
|
20230719,153500,7984356100,190000,190000,190000,190000,0
|
|
20230719,153400,7984356100,190000,190000,190000,190000,0
|
|
20230719,153300,7984356100,190000,190000,190000,190000,0
|
|
20230719,153200,7984356100,190000,190000,190000,190000,0
|
|
20230719,153100,7984356100,190000,190000,190000,190000,0
|
|
20230719,153000,7984356100,190000,190000,190000,190000,1691
|
|
20230719,152900,7663066100,188400,188400,188400,188400,0
|
|
20230719,152800,7663066100,188400,188400,188400,188400,0
|
|
20230719,152700,7663066100,188400,188400,188400,188400,0
|
|
20230719,152600,7663066100,188400,188400,188400,188400,0
|
|
20230719,152500,7663066100,188400,188400,188400,188400,0
|
|
20230719,152400,7663066100,188400,188400,188400,188400,0
|
|
20230719,152300,7663066100,188400,188400,188400,188400,0
|
|
20230719,152200,7663066100,188400,188400,188400,188400,0
|
|
20230719,152100,7663066100,188400,188400,188400,188400,0
|
|
20230719,152000,7663066100,188400,188400,188400,188400,0
|
|
20230719,151900,7663066100,188400,188200,188500,188100,41
|
|
20230719,151800,7655341800,188200,188800,188800,188100,101
|
|
20230719,151700,7636321200,188900,188700,188900,188500,82
|
|
20230719,151600,7620852100,188700,189000,189100,188600,119
|
|
20230719,151500,7598374800,188900,188800,189000,188600,153
|
|
20230719,151400,7569482200,188800,189100,189100,188800,254
|
|
20230719,151300,7521480200,188900,189000,189100,188800,116
|
|
20230719,151200,7499553200,189000,189300,189400,188900,167
|
|
20230719,151100,7467949500,189300,189200,189300,189000,130
|
|
20230719,151000,7443347300,189200,189400,189500,188900,140
|
|
20230719,150900,7416835100,189500,189500,189500,189100,164
|
|
20230719,150800,7385772700,189500,189900,189900,188600,220
|
|
20230719,150700,7344073100,189500,190000,190000,189500,244
|
|
20230719,150600,7297738800,189900,189400,190000,188300,644
|
|
20230719,150500,7175692200,189300,189300,189500,187900,307
|
|
20230719,150400,7117609100,189200,188900,189200,188000,466
|
|
20230719,150300,7029563200,189000,188900,189000,187900,363
|
|
20230719,150200,6961050300,187700,187600,188800,187600,255
|
|
20230719,150100,6912997500,187700,187500,188700,187200,299
|
|
20230719,150000,6856784900,187500,187600,187600,187200,187
|
|
20230719,145900,6821751300,187600,187900,187900,187300,188
|
|
20230719,145800,6786487600,188000,188500,188500,187900,142
|
|
20230719,145700,6759777800,188200,188500,188500,188200,198
|
|
20230719,145600,6722481300,188400,188400,188500,188200,71
|
|
20230719,145500,6709107300,188500,188500,188600,188300,136
|
|
20230719,145400,6683476800,188600,188800,188800,188400,109
|
|
20230719,145300,6662926200,188800,188600,189000,188500,203
|
|
20230719,145200,6624602500,188500,188600,188800,188500,246
|
|
20230719,145100,6578179100,188600,188400,188700,188200,218
|
|
20230719,145000,6537071900,188500,188400,188600,188200,72
|
|
20230719,144900,6523506100,188000,188200,188600,188000,217
|
|
20230719,144800,6482635500,188200,188300,188300,187800,98
|
|
20230719,144700,6464206400,188200,188600,188600,188000,169
|
|
20230719,144600,6432393700,188500,188200,188800,188200,122
|
|
20230719,144500,6409397000,188100,188100,188300,188000,75
|
|
20230719,144400,6395288900,188100,188000,188200,187900,47
|
|
20230719,144300,6386450000,188100,187900,188300,187900,154
|
|
20230719,144200,6357475400,188000,188000,188000,187900,83
|
|
20230719,144100,6341874800,188100,187800,188200,187800,30
|
|
20230719,144000,6336235900,187800,187600,188000,187600,79
|
|
20230719,143900,6321393600,188100,187800,188300,187500,140
|
|
20230719,143800,6295090100,187800,187500,187900,187500,57
|
|
20230719,143700,6284386400,187300,187500,187700,187200,95
|
|
20230719,143600,6266583200,187700,187300,187900,187200,203
|
|
20230719,143500,6228495400,187300,187300,187400,187200,51
|
|
20230719,143400,6218942700,187300,187400,187500,187300,102
|
|
20230719,143300,6199826800,187500,187400,187600,187400,73
|
|
20230719,143200,6186137900,187400,187500,187600,187300,73
|
|
20230719,143100,6172451200,187500,187800,187900,187500,113
|
|
20230719,143000,6151248900,188100,187600,188400,187600,113
|
|
20230719,142900,6130004000,187600,187100,187600,187100,61
|
|
20230719,142800,6118571000,187200,188000,188000,186900,349
|
|
20230719,142700,6053212300,187900,187800,188300,187700,174
|
|
20230719,142600,6020497100,187800,187700,187900,187700,88
|
|
20230719,142500,6003969500,187700,187800,187900,187700,72
|
|
20230719,142400,5990444700,187800,188000,188100,187800,67
|
|
20230719,142300,5977846700,188000,188700,188700,188000,140
|
|
20230719,142200,5951468500,188800,188500,188800,188300,93
|
|
20230719,142100,5933935100,188700,188300,188700,188200,60
|
|
20230719,142000,5922630600,188300,188600,188600,188300,65
|
|
20230719,141900,5910377800,188600,188500,188700,188400,131
|
|
20230719,141800,5885672900,188900,187900,188900,187900,33
|
|
20230719,141700,5879446600,187900,188200,189400,187900,239
|
|
20230719,141600,5834371200,188200,188200,188200,187700,173
|
|
20230719,141500,5801866100,188300,188300,188400,188000,248
|
|
20230719,141400,5755190400,188400,188300,188400,188300,90
|
|
20230719,141300,5738238700,188200,188400,188600,188100,75
|
|
20230719,141200,5724115000,188100,188300,188400,188000,80
|
|
20230719,141100,5709060300,188300,188400,188500,188200,58
|
|
20230719,141000,5698135300,188200,188500,188700,188100,73
|
|
20230719,140900,5684384900,188500,189000,189000,188400,132
|
|
20230719,140800,5659469700,189000,188500,189500,188500,204
|
|
20230719,140700,5620938900,188400,188500,188500,188200,60
|
|
20230719,140600,5609633000,188400,188300,188500,188100,87
|
|
20230719,140500,5593253900,188300,188500,188500,188200,157
|
|
20230719,140400,5563687300,188500,188600,188600,188400,59
|
|
20230719,140300,5552564500,188500,188500,188700,188500,95
|
|
20230719,140200,5534648700,188400,188200,188500,188200,98
|
|
20230719,140100,5516190800,188200,188200,188500,188100,157
|
|
20230719,140000,5486622700,188200,188200,188600,188100,203
|
|
20230719,135900,5448402400,188100,187600,188200,187600,133
|
|
20230719,135800,5423410600,187400,187200,187700,186800,135
|
|
20230719,135700,5398121800,187200,187200,188000,187200,350
|
|
20230719,135600,5332509900,187200,187200,187400,187000,76
|
|
20230719,135500,5318282800,187200,186700,187200,186700,108
|
|
20230719,135400,5298093900,186700,187200,187400,186700,81
|
|
20230719,135300,5282939400,187200,187000,187400,187000,158
|
|
20230719,135200,5253366800,187100,187000,187100,187000,71
|
|
20230719,135100,5240087800,187000,186800,187000,186700,166
|
|
20230719,135000,5209063000,186900,186800,187000,186600,146
|
|
20230719,134900,5181793100,186800,186200,186800,186200,68
|
|
20230719,134800,5169111500,186300,185700,186300,185700,113
|
|
20230719,134700,5148093300,185500,185600,185700,185500,58
|
|
20230719,134600,5137329600,185600,185500,185600,185400,68
|
|
20230719,134500,5124716600,185500,185400,185600,185400,51
|
|
20230719,134400,5115258400,185400,186100,186100,185300,68
|
|
20230719,134300,5102635800,186200,185200,186500,185100,134
|
|
20230719,134200,5077747800,185100,185200,185200,185000,50
|
|
20230719,134100,5068492600,185200,185100,185300,185000,196
|
|
20230719,134000,5032193700,185200,185200,185200,185100,103
|
|
20230719,133900,5013121500,185100,185200,186900,185000,182
|
|
20230719,133800,4979376000,185200,185000,185300,185000,83
|
|
20230719,133700,4964006700,185100,185100,185200,185000,37
|
|
20230719,133600,4957157700,185200,184900,185200,184900,52
|
|
20230719,133500,4947536600,185000,185000,185100,184800,59
|
|
20230719,133400,4936625300,185200,185100,185200,184900,85
|
|
20230719,133300,4920885100,184900,184900,185100,184900,38
|
|
20230719,133200,4913855400,184900,184900,185000,184800,39
|
|
20230719,133100,4906645300,184900,185000,185200,184900,29
|
|
20230719,133000,4901281000,185000,185100,185200,184900,66
|
|
20230719,132900,4889063300,185100,184900,185100,184800,133
|
|
20230719,132800,4864459300,184900,185100,185200,184900,60
|
|
20230719,132700,4853357800,185100,185200,185800,185100,150
|
|
20230719,132600,4825553400,185200,185300,185400,185100,49
|
|
20230719,132500,4816477000,185300,185300,185400,185100,39
|
|
20230719,132400,4809251500,185300,185000,185300,185000,35
|
|
20230719,132300,4802773300,185000,185100,185200,185000,74
|
|
20230719,132200,4789079700,185000,185200,185300,185000,35
|
|
20230719,132100,4782601800,185200,185300,185300,185200,38
|
|
20230719,132000,4775563600,185300,185400,185500,185200,47
|
|
20230719,131900,4766851800,185300,185300,185300,185100,60
|
|
20230719,131800,4755737400,185400,185600,185600,185400,25
|
|
20230719,131700,4751101400,185700,185400,185700,185300,52
|
|
20230719,131600,4741457300,185300,185800,185800,185300,68
|
|
20230719,131500,4728839300,185500,185700,185700,185500,112
|
|
20230719,131400,4708046200,185700,185300,185700,185300,84
|
|
20230719,131300,4692465400,185200,185400,185400,185100,55
|
|
20230719,131200,4682276900,185300,185200,185300,185100,50
|
|
20230719,131100,4673016600,185200,185200,185300,185100,27
|
|
20230719,131000,4668016400,185200,185000,185200,185000,30
|
|
20230719,130900,4662462900,185000,185100,185400,185000,45
|
|
20230719,130800,4654130500,185100,185200,185300,185100,69
|
|
20230719,130700,4641352600,185200,185200,185300,185100,22
|
|
20230719,130600,4637278400,185200,185300,185300,185100,31
|
|
20230719,130500,4631537400,185100,185300,185300,185100,53
|
|
20230719,130400,4621720500,185200,185600,185600,185200,16
|
|
20230719,130300,4618755200,185700,185100,185700,185100,106
|
|
20230719,130200,4599099000,185100,185300,185400,185100,114
|
|
20230719,130100,4577978500,185300,185500,185500,185300,29
|
|
20230719,130000,4572603900,185300,185300,185500,185200,39
|
|
20230719,125900,4565376100,185200,185200,185400,185200,39
|
|
20230719,125800,4558148700,185200,185300,185300,185200,31
|
|
20230719,125700,4552406100,185300,185700,185700,185300,25
|
|
20230719,125600,4547769400,185500,185500,185700,185200,48
|
|
20230719,125500,4538864000,185500,185300,185500,185200,38
|
|
20230719,125400,4531822400,185400,185300,185500,185200,43
|
|
20230719,125300,4523854700,185200,185600,185700,185200,81
|
|
20230719,125200,4508839700,185700,185600,185700,185200,68
|
|
20230719,125100,4496230400,185600,185300,185800,185300,205
|
|
20230719,125000,4458192600,185600,185300,185600,185300,62
|
|
20230719,124900,4446690100,185300,185500,185600,185300,52
|
|
20230719,124800,4437047700,185500,185600,185600,185400,28
|
|
20230719,124700,4431854600,185400,185400,185600,185400,37
|
|
20230719,124600,4424992900,185400,185700,185700,185300,43
|
|
20230719,124500,4417017700,185700,185700,185700,185400,56
|
|
20230719,124400,4406624800,185600,185800,185800,185600,23
|
|
20230719,124300,4402354700,185700,185500,185900,185300,164
|
|
20230719,124200,4371919900,185500,185600,185600,185300,42
|
|
20230719,124100,4364133000,185500,185200,185600,185200,74
|
|
20230719,124000,4350408800,185300,185400,185600,185200,85
|
|
20230719,123900,4334652500,185600,185400,185900,185400,110
|
|
20230719,123800,4314230500,185600,185700,185700,185400,93
|
|
20230719,123700,4296979400,185500,185600,185800,185400,129
|
|
20230719,123600,4273043400,185800,185700,185800,185500,57
|
|
20230719,123500,4262460900,185800,185600,185900,185600,55
|
|
20230719,123400,4252246700,185600,186000,186000,185600,94
|
|
20230719,123300,4234787300,185900,186100,186300,185900,28
|
|
20230719,123200,4229577000,186000,186000,186400,186000,25
|
|
20230719,123100,4224926500,185900,186500,186500,185900,57
|
|
20230719,123000,4214318900,186600,186100,187100,186000,55
|
|
20230719,122900,4204070200,186000,185800,186200,185800,97
|
|
20230719,122800,4186024400,185900,186400,186400,185800,140
|
|
20230719,122700,4159984600,186400,186300,187300,186300,119
|
|
20230719,122600,4137758500,186500,186500,186600,186400,24
|
|
20230719,122500,4133282900,186700,187000,187000,186700,19
|
|
20230719,122400,4129732000,187100,186400,187100,186300,141
|
|
20230719,122300,4103388900,186400,186200,186500,186000,67
|
|
20230719,122200,4090913600,186300,186100,186300,186000,27
|
|
20230719,122100,4085888000,186200,186500,186600,186200,16
|
|
20230719,122000,4082904900,186600,186100,186600,186000,47
|
|
20230719,121900,4074153100,186100,186400,186400,186100,23
|
|
20230719,121800,4069871900,186000,186200,186300,186000,20
|
|
20230719,121700,4066149000,186100,186500,186500,186100,30
|
|
20230719,121600,4060558600,186400,186400,186400,186200,31
|
|
20230719,121500,4054780400,186400,186300,186800,186000,69
|
|
20230719,121400,4041914500,186300,186000,186300,185900,20
|
|
20230719,121300,4038194300,186000,185800,186000,185500,53
|
|
20230719,121200,4028345300,185800,186200,186300,185800,57
|
|
20230719,121100,4017737500,186200,186200,186200,185800,25
|
|
20230719,121000,4013088500,186000,186100,186600,185700,122
|
|
20230719,120900,3990371000,186000,186100,186100,185700,29
|
|
20230719,120800,3984980300,185700,186000,186000,185600,54
|
|
20230719,120700,3974945900,186200,185500,186600,185300,181
|
|
20230719,120600,3941244900,185700,185400,185900,185400,29
|
|
20230719,120500,3935857400,185600,185800,185800,185300,29
|
|
20230719,120400,3930477300,185900,185700,185900,185600,23
|
|
20230719,120300,3926204700,185800,185500,186100,185300,85
|
|
20230719,120200,3910415600,185500,185300,185600,185200,11
|
|
20230719,120100,3908376400,185400,185200,185600,185200,248
|
|
20230719,120000,3862418500,185300,185200,185300,185000,20
|
|
20230719,115900,3858715900,185100,185100,185100,184800,16
|
|
20230719,115800,3855756000,185100,185500,185500,185100,24
|
|
20230719,115700,3851309500,185600,185500,185600,185500,41
|
|
20230719,115600,3843701200,185600,185600,185600,185500,16
|
|
20230719,115500,3840732600,185600,185700,185700,185500,34
|
|
20230719,115400,3834422300,185700,185700,185800,185600,44
|
|
20230719,115300,3826253000,185600,185300,185800,185300,283
|
|
20230719,115200,3773775800,185000,184700,185300,184700,62
|
|
20230719,115100,3762305800,184700,185400,185600,184700,338
|
|
20230719,115000,3699723100,185400,185500,185800,185400,684
|
|
20230719,114900,3572780300,185400,185400,185500,185400,44
|
|
20230719,114800,3564621900,185400,185600,185600,185400,14
|
|
20230719,114700,3562025100,185600,185600,185700,185500,96
|
|
20230719,114600,3544208100,185600,185700,186000,185500,30
|
|
20230719,114500,3538638300,185700,185200,186000,185200,52
|
|
20230719,114400,3528992500,185300,185400,185400,185200,66
|
|
20230719,114300,3516763600,185300,185200,185400,185100,56
|
|
20230719,114200,3506389700,185200,185200,185500,185100,49
|
|
20230719,114100,3497316500,185200,185400,185400,185000,42
|
|
20230719,114000,3489541300,185700,185700,185800,185000,251
|
|
20230719,113900,3443006400,185800,185900,186200,185600,100
|
|
20230719,113800,3424405400,185600,185700,185900,185600,85
|
|
20230719,113700,3408623800,185600,185600,185800,185600,69
|
|
20230719,113600,3395812800,185600,185900,185900,185600,18
|
|
20230719,113500,3392469300,185700,185900,186100,185700,19
|
|
20230719,113400,3388938900,185900,185600,186100,185600,79
|
|
20230719,113300,3374254400,185500,186100,186100,185500,40
|
|
20230719,113200,3366821100,186200,185500,186300,185500,84
|
|
20230719,113100,3351213600,185500,185100,185500,185000,82
|
|
20230719,113000,3336028700,185100,184600,185200,184600,61
|
|
20230719,112900,3324748700,184600,185000,185000,184400,75
|
|
20230719,112800,3310905500,184700,185000,185200,184700,78
|
|
20230719,112700,3296488500,185000,184400,185200,184400,206
|
|
20230719,112600,3258392800,184300,184100,184300,184100,80
|
|
20230719,112500,3243661000,184300,184600,184600,184200,64
|
|
20230719,112400,3231860600,184400,184400,185000,184100,162
|
|
20230719,112300,3201955500,184400,184100,184500,183900,72
|
|
20230719,112200,3188699700,184200,183900,184200,183600,107
|
|
20230719,112100,3169006800,184200,184500,184500,183500,380
|
|
20230719,112000,3099089500,184500,184600,184600,184500,119
|
|
20230719,111900,3077132800,184600,184600,184800,184500,35
|
|
20230719,111800,3070672100,184500,184700,184700,184100,117
|
|
20230719,111700,3049108900,184600,184200,184600,184100,96
|
|
20230719,111600,3031412200,184200,184300,184600,184200,28
|
|
20230719,111500,3026251900,184300,184400,184700,184300,60
|
|
20230719,111400,3015184200,184300,185000,185000,184300,123
|
|
20230719,111300,2992465700,185000,184300,185000,184200,271
|
|
20230719,111200,2942421400,184400,184900,184900,184300,310
|
|
20230719,111100,2885230600,184800,184800,184900,184400,92
|
|
20230719,111000,2868239900,184500,184800,184800,184500,236
|
|
20230719,110900,2824667300,184800,184900,185000,184800,217
|
|
20230719,110800,2784545500,184900,185100,185100,184900,162
|
|
20230719,110700,2754578400,185000,185000,185200,185000,123
|
|
20230719,110600,2731818300,185000,185100,185200,185000,68
|
|
20230719,110500,2719234000,185100,185100,185300,185000,74
|
|
20230719,110400,2705538100,185100,185200,185200,185000,131
|
|
20230719,110300,2681289600,185100,185300,185600,185100,109
|
|
20230719,110200,2661080700,185200,185100,185200,185100,23
|
|
20230719,110100,2656822700,185200,185300,185400,185100,31
|
|
20230719,110000,2651080900,185300,185000,185600,185000,49
|
|
20230719,105900,2642006800,185000,185000,185200,185000,87
|
|
20230719,105800,2625910200,185200,185200,185800,185100,271
|
|
20230719,105700,2575732300,185300,185200,185400,185100,142
|
|
20230719,105600,2549441800,185200,185600,185700,185200,103
|
|
20230719,105500,2530343000,185700,185600,186000,185600,71
|
|
20230719,105400,2517160000,185500,186000,186100,185500,783
|
|
20230719,105300,2371569800,186000,186100,186200,186000,63
|
|
20230719,105200,2359845500,186300,186100,186300,186100,20
|
|
20230719,105100,2356122800,186300,186100,186300,186000,75
|
|
20230719,105000,2342161800,186100,186100,186100,186100,89
|
|
20230719,104900,2325598900,186100,186100,186200,186100,73
|
|
20230719,104800,2312013400,186100,186200,186200,186100,205
|
|
20230719,104700,2273856900,186300,186200,186400,186100,84
|
|
20230719,104600,2258209700,186300,186400,186400,186100,12
|
|
20230719,104500,2255974200,186100,186200,186400,186100,65
|
|
20230719,104400,2243871100,186100,186300,186300,186100,72
|
|
20230719,104300,2230464400,186200,186300,186400,186200,49
|
|
20230719,104200,2221339600,186200,186200,186500,186200,83
|
|
20230719,104100,2205878000,186400,186100,186400,186100,139
|
|
20230719,104000,2179994800,186200,186100,186200,186100,28
|
|
20230719,103900,2174783100,186200,186300,186400,186100,144
|
|
20230719,103800,2147963900,186200,186400,186400,186200,36
|
|
20230719,103700,2141256800,186300,186300,186500,186200,38
|
|
20230719,103600,2134175300,186200,186200,186400,186200,32
|
|
20230719,103500,2128216200,186200,186500,186600,186200,118
|
|
20230719,103400,2106213500,186600,186500,186700,186400,34
|
|
20230719,103300,2099869400,186500,186100,186500,186100,636
|
|
20230719,103200,1981348500,186100,186500,186500,186100,396
|
|
20230719,103100,1907562000,186500,186600,186800,186500,35
|
|
20230719,103000,1901029600,186600,186700,186800,186600,41
|
|
20230719,102900,1893377500,186700,186400,186800,186400,76
|
|
20230719,102800,1879202400,186400,186600,186900,186400,34
|
|
20230719,102700,1872856600,186400,186400,187300,186300,122
|
|
20230719,102600,1850079500,186300,186600,186700,186300,305
|
|
20230719,102500,1793193200,186700,187100,187100,186700,68
|
|
20230719,102400,1780486500,187100,186900,187100,186900,33
|
|
20230719,102300,1774315300,187200,187100,187200,186900,28
|
|
20230719,102200,1769076400,187100,187200,187200,186900,26
|
|
20230719,102100,1764214200,187200,187000,187200,187000,73
|
|
20230719,102000,1750556500,187000,187000,187100,187000,15
|
|
20230719,101900,1747751300,187100,187400,187400,187000,23
|
|
20230719,101800,1743447700,187300,187100,187300,187000,33
|
|
20230719,101700,1737269300,187100,187100,187400,187000,38
|
|
20230719,101600,1730155900,187100,187300,187300,187100,18
|
|
20230719,101500,1726787200,187300,187900,188200,187300,195
|
|
20230719,101400,1690193700,187900,187700,188000,187600,11
|
|
20230719,101300,1688128500,188000,187900,188000,187900,39
|
|
20230719,101200,1680797100,187600,187100,187600,187000,54
|
|
20230719,101100,1670687100,187300,187600,187600,187100,22
|
|
20230719,101000,1666563100,187600,187900,188100,187600,31
|
|
20230719,100900,1660738300,187900,187900,187900,187800,122
|
|
20230719,100800,1637824000,187800,187900,187900,187800,27
|
|
20230719,100700,1632751900,187900,187900,187900,187800,89
|
|
20230719,100600,1616030800,187900,187800,187900,187800,27
|
|
20230719,100500,1610958300,187800,187300,187800,187300,55
|
|
20230719,100400,1600638500,187300,187000,187300,186900,157
|
|
20230719,100300,1571265200,186900,186600,187100,186600,118
|
|
20230719,100200,1549222200,186600,186900,186900,186500,76
|
|
20230719,100100,1535030200,187000,187300,187300,186900,265
|
|
20230719,100000,1485468100,187000,188200,188200,187000,352
|
|
20230719,095900,1419565100,188200,188300,188300,188000,26
|
|
20230719,095800,1414674000,188200,188100,188400,188100,22
|
|
20230719,095700,1410534300,188100,188000,188100,187400,48
|
|
20230719,095600,1401520600,188100,188400,188400,187900,137
|
|
20230719,095500,1375746300,188400,188300,188500,188300,42
|
|
20230719,095400,1367833700,188300,188400,188600,188100,127
|
|
20230719,095300,1343922700,188100,187500,188100,187300,542
|
|
20230719,095200,1242133100,187300,187600,187600,187300,67
|
|
20230719,095100,1229573800,187700,187500,187800,187500,87
|
|
20230719,095000,1213245800,187700,187800,187800,187400,38
|
|
20230719,094900,1206121300,187500,188000,188000,187400,90
|
|
20230719,094800,1189239000,188000,188300,188400,188000,155
|
|
20230719,094700,1160083000,188000,187900,188300,187900,25
|
|
20230719,094600,1155379600,187600,188200,188200,187600,46
|
|
20230719,094500,1146735600,187500,188700,188700,187000,359
|
|
20230719,094400,1079311200,188700,188700,188800,188600,41
|
|
20230719,094300,1071574300,188800,189100,189200,188800,91
|
|
20230719,094200,1054377500,189100,189200,189200,188900,124
|
|
20230719,094100,1030933600,189200,189200,189500,189100,68
|
|
20230719,094000,1018071500,189100,189700,189700,189000,145
|
|
20230719,093900,990608000,189800,190500,190500,189800,302
|
|
20230719,093800,933198300,190500,190100,190600,189900,81
|
|
20230719,093700,917801100,190100,190300,190400,190000,67
|
|
20230719,093600,905054000,190500,190800,190800,190500,81
|
|
20230719,093500,889608700,190700,190800,190800,190700,26
|
|
20230719,093400,884649800,190800,190900,190900,190700,47
|
|
20230719,093300,875682200,190900,191000,191100,190900,95
|
|
20230719,093200,857539400,191000,191100,191100,191000,21
|
|
20230719,093100,853528300,191300,191100,191800,191000,170
|
|
20230719,093000,820997000,190800,190900,191400,190800,18
|
|
20230719,092900,817560400,191500,190800,191600,190800,166
|
|
20230719,092800,785795700,190700,190500,190700,190400,153
|
|
20230719,092700,756639900,190600,190600,190700,190600,103
|
|
20230719,092600,737007900,190500,190800,191200,190500,40
|
|
20230719,092500,729370200,190600,190900,191000,190600,370
|
|
20230719,092400,658782400,190900,191100,191300,190900,74
|
|
20230719,092300,644641900,191100,190800,191100,190700,33
|
|
20230719,092200,638345500,190900,190800,191100,190800,13
|
|
20230719,092100,635862300,190800,190900,190900,190800,106
|
|
20230719,092000,615627500,190900,189700,191200,189700,184
|
|
20230719,091900,580516700,189700,189900,189900,189500,376
|
|
20230719,091800,509189500,189900,190100,190100,189900,28
|
|
20230719,091700,503869300,190200,190500,190700,189800,172
|
|
20230719,091600,471164300,189800,190400,190400,189800,143
|
|
20230719,091500,443977000,190500,190500,190600,190400,57
|
|
20230719,091400,433117900,190900,191400,191400,190900,109
|
|
20230719,091300,412268400,191800,192300,192300,191500,261
|
|
20230719,091200,362189700,192300,191900,192300,191900,375
|
|
20230719,091100,290142100,191900,191800,191900,191800,60
|
|
20230719,091000,278628900,191800,191500,191900,191500,158
|
|
20230719,090900,248342700,191500,191300,191500,191100,60
|
|
20230719,090800,236862900,191500,191600,191800,191300,156
|
|
20230719,090700,206980400,191500,190200,191500,190200,212
|
|
20230719,090600,166469600,190300,191200,191400,190300,159
|
|
20230719,090500,136122500,191000,191400,191400,191000,54
|
|
20230719,090400,125802500,191500,190200,191500,190100,163
|
|
20230719,090300,94679000,190300,190100,190300,190100,67
|
|
20230719,090200,81934600,190100,190100,190300,190100,42
|
|
20230719,090100,73949000,190400,190100,190400,189800,213
|
|
20230719,090000,33464700,190100,190300,190300,189900,176
|