664 lines
37 KiB
CSV
664 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200100,3122043200,190000,190000,190000,190000,724
|
|
20230804,200000,3122043200,190000,190000,190000,190000,0
|
|
20230804,195900,3122043200,190000,190000,190000,190000,0
|
|
20230804,195800,3122043200,190000,190000,190000,190000,0
|
|
20230804,195700,3122043200,190000,190000,190000,190000,0
|
|
20230804,195600,3122043200,190000,190000,190000,190000,0
|
|
20230804,195500,3122043200,190000,190000,190000,190000,0
|
|
20230804,195400,3122043200,190000,190000,190000,190000,0
|
|
20230804,195300,3122043200,190000,190000,190000,190000,0
|
|
20230804,195200,3122043200,190000,190000,190000,190000,0
|
|
20230804,195100,3122043200,190000,190000,190000,190000,0
|
|
20230804,195000,3122043200,190000,190000,190000,190000,0
|
|
20230804,194900,3122043200,190000,190000,190000,190000,0
|
|
20230804,194800,3122043200,190000,190000,190000,190000,0
|
|
20230804,194700,3122043200,190000,190000,190000,190000,0
|
|
20230804,194600,3122043200,190000,190000,190000,190000,0
|
|
20230804,194500,3122043200,190000,190000,190000,190000,0
|
|
20230804,194400,3122043200,190000,190000,190000,190000,0
|
|
20230804,194300,3122043200,190000,190000,190000,190000,0
|
|
20230804,194200,3122043200,190000,190000,190000,190000,0
|
|
20230804,194100,3122043200,190000,190000,190000,190000,0
|
|
20230804,194000,3122043200,190000,190000,190000,190000,0
|
|
20230804,193900,3122043200,190000,190000,190000,190000,0
|
|
20230804,193800,3122043200,190000,190000,190000,190000,0
|
|
20230804,193700,3122043200,190000,190000,190000,190000,0
|
|
20230804,193600,3122043200,190000,190000,190000,190000,0
|
|
20230804,193500,3122043200,190000,190000,190000,190000,0
|
|
20230804,193400,3122043200,190000,190000,190000,190000,0
|
|
20230804,193300,3122043200,190000,190000,190000,190000,0
|
|
20230804,193200,3122043200,190000,190000,190000,190000,0
|
|
20230804,193100,3122043200,190000,190000,190000,190000,724
|
|
20230804,193000,3122043200,190000,190000,190000,190000,0
|
|
20230804,192900,3122043200,190000,190000,190000,190000,0
|
|
20230804,192800,3122043200,190000,190000,190000,190000,0
|
|
20230804,192700,3122043200,190000,190000,190000,190000,0
|
|
20230804,192600,3122043200,190000,190000,190000,190000,0
|
|
20230804,192500,3122043200,190000,190000,190000,190000,0
|
|
20230804,192400,3122043200,190000,190000,190000,190000,0
|
|
20230804,192300,3122043200,190000,190000,190000,190000,0
|
|
20230804,192200,3122043200,190000,190000,190000,190000,0
|
|
20230804,192100,3122043200,190000,190000,190000,190000,0
|
|
20230804,192000,3122043200,190000,190000,190000,190000,0
|
|
20230804,191900,3122043200,190000,190000,190000,190000,0
|
|
20230804,191800,3122043200,190000,190000,190000,190000,0
|
|
20230804,191700,3122043200,190000,190000,190000,190000,0
|
|
20230804,191600,3122043200,190000,190000,190000,190000,0
|
|
20230804,191500,3122043200,190000,190000,190000,190000,0
|
|
20230804,191400,3122043200,190000,190000,190000,190000,0
|
|
20230804,191300,3122043200,190000,190000,190000,190000,0
|
|
20230804,191200,3122043200,190000,190000,190000,190000,0
|
|
20230804,191100,3122043200,190000,190000,190000,190000,0
|
|
20230804,191000,3122043200,190000,190000,190000,190000,0
|
|
20230804,190900,3122043200,190000,190000,190000,190000,0
|
|
20230804,190800,3122043200,190000,190000,190000,190000,0
|
|
20230804,190700,3122043200,190000,190000,190000,190000,0
|
|
20230804,190600,3122043200,190000,190000,190000,190000,0
|
|
20230804,190500,3122043200,190000,190000,190000,190000,0
|
|
20230804,190400,3122043200,190000,190000,190000,190000,0
|
|
20230804,190300,3122043200,190000,190000,190000,190000,0
|
|
20230804,190200,3122043200,190000,190000,190000,190000,0
|
|
20230804,190100,3122043200,190000,190000,190000,190000,724
|
|
20230804,190000,3122043200,190000,190000,190000,190000,0
|
|
20230804,185900,3122043200,190000,190000,190000,190000,0
|
|
20230804,185800,3122043200,190000,190000,190000,190000,0
|
|
20230804,185700,3122043200,190000,190000,190000,190000,0
|
|
20230804,185600,3122043200,190000,190000,190000,190000,0
|
|
20230804,185500,3122043200,190000,190000,190000,190000,0
|
|
20230804,185400,3122043200,190000,190000,190000,190000,0
|
|
20230804,185300,3122043200,190000,190000,190000,190000,0
|
|
20230804,185200,3122043200,190000,190000,190000,190000,0
|
|
20230804,185100,3122043200,190000,190000,190000,190000,0
|
|
20230804,185000,3122043200,190000,190000,190000,190000,0
|
|
20230804,184900,3122043200,190000,190000,190000,190000,0
|
|
20230804,184800,3122043200,190000,190000,190000,190000,0
|
|
20230804,184700,3122043200,190000,190000,190000,190000,0
|
|
20230804,184600,3122043200,190000,190000,190000,190000,0
|
|
20230804,184500,3122043200,190000,190000,190000,190000,0
|
|
20230804,184400,3122043200,190000,190000,190000,190000,0
|
|
20230804,184300,3122043200,190000,190000,190000,190000,0
|
|
20230804,184200,3122043200,190000,190000,190000,190000,0
|
|
20230804,184100,3122043200,190000,190000,190000,190000,0
|
|
20230804,184000,3122043200,190000,190000,190000,190000,0
|
|
20230804,183900,3122043200,190000,190000,190000,190000,0
|
|
20230804,183800,3122043200,190000,190000,190000,190000,0
|
|
20230804,183700,3122043200,190000,190000,190000,190000,0
|
|
20230804,183600,3122043200,190000,190000,190000,190000,0
|
|
20230804,183500,3122043200,190000,190000,190000,190000,0
|
|
20230804,183400,3122043200,190000,190000,190000,190000,0
|
|
20230804,183300,3122043200,190000,190000,190000,190000,0
|
|
20230804,183200,3122043200,190000,190000,190000,190000,0
|
|
20230804,183100,3122043200,190000,190000,190000,190000,724
|
|
20230804,183000,3122043200,190000,190000,190000,190000,0
|
|
20230804,182900,3122043200,190000,190000,190000,190000,0
|
|
20230804,182800,3122043200,190000,190000,190000,190000,0
|
|
20230804,182700,3122043200,190000,190000,190000,190000,0
|
|
20230804,182600,3122043200,190000,190000,190000,190000,0
|
|
20230804,182500,3122043200,190000,190000,190000,190000,0
|
|
20230804,182400,3122043200,190000,190000,190000,190000,0
|
|
20230804,182300,3122043200,190000,190000,190000,190000,0
|
|
20230804,182200,3122043200,190000,190000,190000,190000,0
|
|
20230804,182100,3122043200,190000,190000,190000,190000,0
|
|
20230804,182000,3122043200,190000,190000,190000,190000,0
|
|
20230804,181900,3122043200,190000,190000,190000,190000,0
|
|
20230804,181800,3122043200,190000,190000,190000,190000,0
|
|
20230804,181700,3122043200,190000,190000,190000,190000,0
|
|
20230804,181600,3122043200,190000,190000,190000,190000,0
|
|
20230804,181500,3122043200,190000,190000,190000,190000,0
|
|
20230804,181400,3122043200,190000,190000,190000,190000,0
|
|
20230804,181300,3122043200,190000,190000,190000,190000,0
|
|
20230804,181200,3122043200,190000,190000,190000,190000,0
|
|
20230804,181100,3122043200,190000,190000,190000,190000,0
|
|
20230804,181000,3122043200,190000,190000,190000,190000,0
|
|
20230804,180900,3122043200,190000,190000,190000,190000,0
|
|
20230804,180800,3122043200,190000,190000,190000,190000,0
|
|
20230804,180700,3122043200,190000,190000,190000,190000,0
|
|
20230804,180600,3122043200,190000,190000,190000,190000,0
|
|
20230804,180500,3122043200,190000,190000,190000,190000,0
|
|
20230804,180400,3122043200,190000,190000,190000,190000,0
|
|
20230804,180300,3122043200,190000,190000,190000,190000,0
|
|
20230804,180200,3122043200,190000,190000,190000,190000,0
|
|
20230804,180100,3122043200,190000,190000,190000,190000,724
|
|
20230804,180000,3122043200,190000,190000,190000,190000,0
|
|
20230804,175900,3122043200,190000,190000,190000,190000,0
|
|
20230804,175800,3122043200,190000,190000,190000,190000,0
|
|
20230804,175700,3122043200,190000,190000,190000,190000,0
|
|
20230804,175600,3122043200,190000,190000,190000,190000,0
|
|
20230804,175500,3122043200,190000,190000,190000,190000,0
|
|
20230804,175400,3122043200,190000,190000,190000,190000,0
|
|
20230804,175300,3122043200,190000,190000,190000,190000,0
|
|
20230804,175200,3122043200,190000,190000,190000,190000,0
|
|
20230804,175100,3122043200,190000,190000,190000,190000,0
|
|
20230804,175000,3122043200,190000,190000,190000,190000,0
|
|
20230804,174900,3122043200,190000,190000,190000,190000,0
|
|
20230804,174800,3122043200,190000,190000,190000,190000,0
|
|
20230804,174700,3122043200,190000,190000,190000,190000,0
|
|
20230804,174600,3122043200,190000,190000,190000,190000,0
|
|
20230804,174500,3122043200,190000,190000,190000,190000,0
|
|
20230804,174400,3122043200,190000,190000,190000,190000,0
|
|
20230804,174300,3122043200,190000,190000,190000,190000,0
|
|
20230804,174200,3122043200,190000,190000,190000,190000,0
|
|
20230804,174100,3122043200,190000,190000,190000,190000,0
|
|
20230804,174000,3122043200,190000,190000,190000,190000,0
|
|
20230804,173900,3122043200,190000,190000,190000,190000,0
|
|
20230804,173800,3122043200,190000,190000,190000,190000,0
|
|
20230804,173700,3122043200,190000,190000,190000,190000,0
|
|
20230804,173600,3122043200,190000,190000,190000,190000,0
|
|
20230804,173500,3122043200,190000,190000,190000,190000,0
|
|
20230804,173400,3122043200,190000,190000,190000,190000,0
|
|
20230804,173300,3122043200,190000,190000,190000,190000,0
|
|
20230804,173200,3122043200,190000,190000,190000,190000,0
|
|
20230804,173100,3122043200,190000,190000,190000,190000,724
|
|
20230804,173000,3122043200,190000,190000,190000,190000,0
|
|
20230804,172900,3122043200,190000,190000,190000,190000,0
|
|
20230804,172800,3122043200,190000,190000,190000,190000,0
|
|
20230804,172700,3122043200,190000,190000,190000,190000,0
|
|
20230804,172600,3122043200,190000,190000,190000,190000,0
|
|
20230804,172500,3122043200,190000,190000,190000,190000,0
|
|
20230804,172400,3122043200,190000,190000,190000,190000,0
|
|
20230804,172300,3122043200,190000,190000,190000,190000,0
|
|
20230804,172200,3122043200,190000,190000,190000,190000,0
|
|
20230804,172100,3122043200,190000,190000,190000,190000,0
|
|
20230804,172000,3122043200,190000,190000,190000,190000,0
|
|
20230804,171900,3122043200,190000,190000,190000,190000,0
|
|
20230804,171800,3122043200,190000,190000,190000,190000,0
|
|
20230804,171700,3122043200,190000,190000,190000,190000,0
|
|
20230804,171600,3122043200,190000,190000,190000,190000,0
|
|
20230804,171500,3122043200,190000,190000,190000,190000,0
|
|
20230804,171400,3122043200,190000,190000,190000,190000,0
|
|
20230804,171300,3122043200,190000,190000,190000,190000,0
|
|
20230804,171200,3122043200,190000,190000,190000,190000,0
|
|
20230804,171100,3122043200,190000,190000,190000,190000,0
|
|
20230804,171000,3122043200,190000,190000,190000,190000,0
|
|
20230804,170900,3122043200,190000,190000,190000,190000,0
|
|
20230804,170800,3122043200,190000,190000,190000,190000,0
|
|
20230804,170700,3122043200,190000,190000,190000,190000,0
|
|
20230804,170600,3122043200,190000,190000,190000,190000,0
|
|
20230804,170500,3122043200,190000,190000,190000,190000,0
|
|
20230804,170400,3122043200,190000,190000,190000,190000,0
|
|
20230804,170300,3122043200,190000,190000,190000,190000,0
|
|
20230804,170200,3122043200,190000,190000,190000,190000,0
|
|
20230804,170100,3122043200,190000,190000,190000,190000,724
|
|
20230804,170000,3122043200,190000,190000,190000,190000,0
|
|
20230804,165900,3122043200,190000,190000,190000,190000,0
|
|
20230804,165800,3122043200,190000,190000,190000,190000,0
|
|
20230804,165700,3122043200,190000,190000,190000,190000,0
|
|
20230804,165600,3122043200,190000,190000,190000,190000,0
|
|
20230804,165500,3122043200,190000,190000,190000,190000,0
|
|
20230804,165400,3122043200,190000,190000,190000,190000,0
|
|
20230804,165300,3122043200,190000,190000,190000,190000,0
|
|
20230804,165200,3122043200,190000,190000,190000,190000,0
|
|
20230804,165100,3122043200,190000,190000,190000,190000,0
|
|
20230804,165000,3122043200,190000,190000,190000,190000,0
|
|
20230804,164900,3122043200,190000,190000,190000,190000,0
|
|
20230804,164800,3122043200,190000,190000,190000,190000,0
|
|
20230804,164700,3122043200,190000,190000,190000,190000,0
|
|
20230804,164600,3122043200,190000,190000,190000,190000,0
|
|
20230804,164500,3122043200,190000,190000,190000,190000,0
|
|
20230804,164400,3122043200,190000,190000,190000,190000,0
|
|
20230804,164300,3122043200,190000,190000,190000,190000,0
|
|
20230804,164200,3122043200,190000,190000,190000,190000,0
|
|
20230804,164100,3122043200,190000,190000,190000,190000,0
|
|
20230804,164000,3122043200,190000,190000,190000,190000,0
|
|
20230804,163900,3122043200,190000,190000,190000,190000,0
|
|
20230804,163800,3122043200,190000,190000,190000,190000,0
|
|
20230804,163700,3122043200,190000,190000,190000,190000,0
|
|
20230804,163600,3122043200,190000,190000,190000,190000,0
|
|
20230804,163500,3122043200,190000,190000,190000,190000,0
|
|
20230804,163400,3122043200,190000,190000,190000,190000,0
|
|
20230804,163300,3122043200,190000,190000,190000,190000,0
|
|
20230804,163200,3122043200,190000,190000,190000,190000,0
|
|
20230804,163100,3122043200,190000,190000,190000,190000,724
|
|
20230804,163000,3122043200,190000,190000,190000,190000,0
|
|
20230804,162900,3122043200,190000,190000,190000,190000,0
|
|
20230804,162800,3122043200,190000,190000,190000,190000,0
|
|
20230804,162700,3122043200,190000,190000,190000,190000,0
|
|
20230804,162600,3122043200,190000,190000,190000,190000,0
|
|
20230804,162500,3122043200,190000,190000,190000,190000,0
|
|
20230804,162400,3122043200,190000,190000,190000,190000,0
|
|
20230804,162300,3122043200,190000,190000,190000,190000,0
|
|
20230804,162200,3122043200,190000,190000,190000,190000,0
|
|
20230804,162100,3122043200,190000,190000,190000,190000,0
|
|
20230804,162000,3122043200,190000,190000,190000,190000,0
|
|
20230804,161900,3122043200,190000,190000,190000,190000,0
|
|
20230804,161800,3122043200,190000,190000,190000,190000,0
|
|
20230804,161700,3122043200,190000,190000,190000,190000,0
|
|
20230804,161600,3122043200,190000,190000,190000,190000,0
|
|
20230804,161500,3122043200,190000,190000,190000,190000,0
|
|
20230804,161400,3122043200,190000,190000,190000,190000,0
|
|
20230804,161300,3122043200,190000,190000,190000,190000,0
|
|
20230804,161200,3122043200,190000,190000,190000,190000,0
|
|
20230804,161100,3122043200,190000,190000,190000,190000,0
|
|
20230804,161000,3122043200,190000,190000,190000,190000,0
|
|
20230804,160900,3122043200,190000,190000,190000,190000,0
|
|
20230804,160800,3122043200,190000,190000,190000,190000,0
|
|
20230804,160700,3122043200,190000,190000,190000,190000,0
|
|
20230804,160600,3122043200,190000,190000,190000,190000,0
|
|
20230804,160500,3122043200,190000,190000,190000,190000,0
|
|
20230804,160400,3122043200,190000,190000,190000,190000,0
|
|
20230804,160300,3122043200,190000,190000,190000,190000,0
|
|
20230804,160200,3122043200,190000,190000,190000,190000,0
|
|
20230804,160100,3122043200,190000,190000,190000,190000,724
|
|
20230804,160000,3122043200,190000,190000,190000,190000,0
|
|
20230804,155900,3122043200,190000,190000,190000,190000,0
|
|
20230804,155800,3122043200,190000,190000,190000,190000,0
|
|
20230804,155700,3122043200,190000,190000,190000,190000,0
|
|
20230804,155600,3122043200,190000,190000,190000,190000,0
|
|
20230804,155500,3122043200,190000,190000,190000,190000,0
|
|
20230804,155400,3122043200,190000,190000,190000,190000,0
|
|
20230804,155300,3122043200,190000,190000,190000,190000,0
|
|
20230804,155200,3122043200,190000,190000,190000,190000,0
|
|
20230804,155100,3122043200,190000,190000,190000,190000,0
|
|
20230804,155000,3122043200,190000,190000,190000,190000,0
|
|
20230804,154900,3122043200,190000,190000,190000,190000,0
|
|
20230804,154800,3122043200,190000,190000,190000,190000,0
|
|
20230804,154700,3122043200,190000,190000,190000,190000,0
|
|
20230804,154600,3122043200,190000,190000,190000,190000,0
|
|
20230804,154500,3122043200,190000,190000,190000,190000,0
|
|
20230804,154400,3122043200,190000,190000,190000,190000,0
|
|
20230804,154300,3122043200,190000,190000,190000,190000,0
|
|
20230804,154200,3122043200,190000,190000,190000,190000,0
|
|
20230804,154100,3122043200,190000,190000,190000,190000,0
|
|
20230804,154000,3122043200,190000,190000,190000,190000,0
|
|
20230804,153900,3122043200,190000,190000,190000,190000,0
|
|
20230804,153800,3122043200,190000,190000,190000,190000,0
|
|
20230804,153700,3122043200,190000,190000,190000,190000,0
|
|
20230804,153600,3122043200,190000,190000,190000,190000,0
|
|
20230804,153500,3122043200,190000,190000,190000,190000,0
|
|
20230804,153400,3122043200,190000,190000,190000,190000,0
|
|
20230804,153300,3122043200,190000,190000,190000,190000,0
|
|
20230804,153200,3122043200,190000,190000,190000,190000,0
|
|
20230804,153100,3122043200,190000,190000,190000,190000,724
|
|
20230804,153000,3122043200,190000,190000,190000,190000,724
|
|
20230804,152900,2984483200,190300,190300,190300,190300,0
|
|
20230804,152800,2984483200,190300,190300,190300,190300,0
|
|
20230804,152700,2984483200,190300,190300,190300,190300,0
|
|
20230804,152600,2984483200,190300,190300,190300,190300,0
|
|
20230804,152500,2984483200,190300,190300,190300,190300,0
|
|
20230804,152400,2984483200,190300,190300,190300,190300,0
|
|
20230804,152300,2984483200,190300,190300,190300,190300,0
|
|
20230804,152200,2984483200,190300,190300,190300,190300,0
|
|
20230804,152100,2984483200,190300,190300,190300,190300,0
|
|
20230804,152000,2984483200,190300,190300,190300,190300,0
|
|
20230804,151900,2984483200,190300,190300,190300,190200,56
|
|
20230804,151800,2973828200,190300,190200,190300,190200,76
|
|
20230804,151700,2959366400,190200,190300,190300,190200,84
|
|
20230804,151600,2943385700,190100,190100,190700,190000,118
|
|
20230804,151500,2920933800,190000,190100,190200,190000,26
|
|
20230804,151400,2915991800,190100,190100,190100,190000,109
|
|
20230804,151300,2895271400,190000,190000,190100,190000,22
|
|
20230804,151200,2891090800,190100,190000,190100,190000,27
|
|
20230804,151100,2885959500,190000,190100,190100,190000,12
|
|
20230804,151000,2883679100,190100,190000,190100,190000,13
|
|
20230804,150900,2881208700,190000,190000,190100,190000,19
|
|
20230804,150800,2877598600,190000,190000,190000,189900,66
|
|
20230804,150700,2865059000,189900,189900,190000,189900,38
|
|
20230804,150600,2857840000,189900,189900,190000,189900,14
|
|
20230804,150500,2855181100,190000,189900,190000,189900,27
|
|
20230804,150400,2850053000,190000,189900,190000,189900,23
|
|
20230804,150300,2845683400,189900,189900,189900,189900,53
|
|
20230804,150200,2835618700,189900,190000,190100,189900,104
|
|
20230804,150100,2815862900,190100,190000,190100,190000,16
|
|
20230804,150000,2812822300,190000,190000,190100,190000,17
|
|
20230804,145900,2809592000,190000,190000,190000,190000,4
|
|
20230804,145800,2808832000,190000,190000,190000,190000,73
|
|
20230804,145700,2794962000,190000,190200,190200,190000,50
|
|
20230804,145600,2785456700,190200,190200,190300,190200,19
|
|
20230804,145500,2781842700,190300,190300,190300,190300,10
|
|
20230804,145400,2779939700,190300,190300,190300,190300,6
|
|
20230804,145300,2778797900,190300,190300,190300,190300,3
|
|
20230804,145200,2778227000,190400,190500,190500,190400,34
|
|
20230804,145100,2771751000,190600,190300,191200,190300,236
|
|
20230804,145000,2726732100,190300,190400,190400,190300,12
|
|
20230804,144900,2724448100,190400,190300,190400,190300,5
|
|
20230804,144800,2723496400,190300,190300,190300,190300,6
|
|
20230804,144700,2722354600,190300,190500,190500,190300,31
|
|
20230804,144600,2716451300,190500,190500,190500,190500,16
|
|
20230804,144500,2713403300,190500,190300,190500,190300,18
|
|
20230804,144400,2709975200,190300,190100,190300,190100,10
|
|
20230804,144300,2708072400,190000,190000,190000,190000,24
|
|
20230804,144200,2703512400,190000,189900,190000,189900,8
|
|
20230804,144100,2701992600,190000,189900,190000,189900,17
|
|
20230804,144000,2698762900,189900,189900,190000,189900,58
|
|
20230804,143900,2687744300,190000,190300,190400,190000,100
|
|
20230804,143800,2668733600,190300,190300,190300,190300,5
|
|
20230804,143700,2667782100,190300,190400,190400,190300,15
|
|
20230804,143600,2664926200,190400,190400,190500,190400,24
|
|
20230804,143500,2660355900,190400,190000,190400,190000,27
|
|
20230804,143400,2655219500,190200,189900,190200,189900,38
|
|
20230804,143300,2647996400,190000,190100,190100,190000,20
|
|
20230804,143200,2644195500,190000,190400,190500,190000,202
|
|
20230804,143100,2605789000,190400,190800,190800,190400,132
|
|
20230804,143000,2580619600,190700,190700,190800,190700,10
|
|
20230804,142900,2578712100,190700,190800,190800,190700,55
|
|
20230804,142800,2568218600,190800,190900,190900,190800,7
|
|
20230804,142700,2566882600,190900,191200,191300,190900,41
|
|
20230804,142600,2559046600,191200,191200,191300,191200,17
|
|
20230804,142500,2555795900,191200,191200,191200,191200,8
|
|
20230804,142400,2554266300,191200,191400,191400,191200,78
|
|
20230804,142300,2539339900,191400,191400,191400,191400,54
|
|
20230804,142200,2529004300,191500,191700,191700,191500,88
|
|
20230804,142100,2512145600,191600,191600,191700,191600,22
|
|
20230804,142000,2507928800,191700,191600,191700,191600,8
|
|
20230804,141900,2506395400,191700,191800,191800,191700,147
|
|
20230804,141800,2478212500,191800,191800,191800,191700,58
|
|
20230804,141700,2467089000,191800,191700,191800,191700,13
|
|
20230804,141600,2464596000,191700,191700,191700,191600,12
|
|
20230804,141500,2462295700,191700,191700,191700,191600,17
|
|
20230804,141400,2459037700,191600,191300,191600,191300,113
|
|
20230804,141300,2437397900,191400,191400,191400,191300,45
|
|
20230804,141200,2428789000,191400,191300,191400,191300,29
|
|
20230804,141100,2423239400,191300,191500,191500,191300,13
|
|
20230804,141000,2420750100,191500,190900,191500,190800,302
|
|
20230804,140900,2363034400,190800,190900,190900,190800,6
|
|
20230804,140800,2361889400,190800,190500,190800,190500,124
|
|
20230804,140700,2338235300,190500,190600,190600,190500,9
|
|
20230804,140600,2336520000,190700,190500,190700,190400,13
|
|
20230804,140500,2334043400,190500,190500,190500,190400,26
|
|
20230804,140400,2329091000,190500,190500,190500,190500,15
|
|
20230804,140300,2326233500,190500,190500,190600,190500,33
|
|
20230804,140200,2319945000,190500,190500,190600,190500,31
|
|
20230804,140100,2314038600,190600,190600,190600,190500,191
|
|
20230804,140000,2277637400,190500,190600,190600,190500,13
|
|
20230804,135900,2275160400,190500,190500,190600,190500,7
|
|
20230804,135800,2273826700,190500,190500,190600,190500,17
|
|
20230804,135700,2270587900,190600,190500,190600,190500,12
|
|
20230804,135600,2268301700,190500,190300,190600,190300,24
|
|
20230804,135500,2263730100,190300,190300,190300,190300,4
|
|
20230804,135400,2262968900,190400,190100,190400,190000,26
|
|
20230804,135300,2258025500,190100,190200,190200,190100,23
|
|
20230804,135200,2253651300,190200,190200,190400,190200,15
|
|
20230804,135100,2250797900,190400,189900,190400,189900,33
|
|
20230804,135000,2244516000,189900,190100,190100,189900,35
|
|
20230804,134900,2237866600,190200,190300,190300,190200,25
|
|
20230804,134800,2233110800,190300,190300,190400,190300,6
|
|
20230804,134700,2231968800,190400,190200,190400,190200,25
|
|
20230804,134600,2227211300,190300,190200,190300,190200,37
|
|
20230804,134500,2220173000,190200,190300,190400,190200,30
|
|
20230804,134400,2214464000,190300,190100,190400,190100,27
|
|
20230804,134300,2209325300,190000,190300,190300,190000,10
|
|
20230804,134200,2207423500,190100,190100,190300,190000,22
|
|
20230804,134100,2203239300,190100,190000,190100,189700,29
|
|
20230804,134000,2197729600,190100,190000,190100,189800,7
|
|
20230804,133900,2196399700,189900,189700,189900,189500,70
|
|
20230804,133800,2183123600,189800,189700,189800,189700,8
|
|
20230804,133700,2181605700,189600,189900,190000,189500,94
|
|
20230804,133600,2163762100,189900,190000,190000,189900,10
|
|
20230804,133500,2161862700,190100,190100,190300,190100,46
|
|
20230804,133400,2153116100,190200,189900,190300,189900,243
|
|
20230804,133300,2106891500,190000,189500,190200,189400,73
|
|
20230804,133200,2093025700,189500,189600,189600,189400,20
|
|
20230804,133100,2089235200,189700,189600,189700,189600,10
|
|
20230804,133000,2087338700,189600,189800,189800,189400,65
|
|
20230804,132900,2075016700,189800,189900,189900,189800,18
|
|
20230804,132800,2071600200,190200,189400,190200,189400,26
|
|
20230804,132700,2066663600,189500,189200,189500,189200,7
|
|
20230804,132600,2065337700,189200,189400,189400,189200,106
|
|
20230804,132500,2045265000,189400,189400,189400,189400,8
|
|
20230804,132400,2043749800,189400,189500,189500,189400,58
|
|
20230804,132300,2032759700,189600,189400,189600,189400,33
|
|
20230804,132200,2026503100,189800,189800,189800,189400,73
|
|
20230804,132100,2012664300,189800,189900,189900,189800,7
|
|
20230804,132000,2011335200,189800,189900,189900,189800,6
|
|
20230804,131900,2010196300,189800,189800,189900,189800,9
|
|
20230804,131800,2008487600,189700,189800,189800,189700,6
|
|
20230804,131700,2007348900,189800,189700,189800,189700,16
|
|
20230804,131600,2004312400,189700,189800,189800,189700,4
|
|
20230804,131500,2003553400,189700,189800,189800,189700,4
|
|
20230804,131400,2002794400,189700,189700,189800,189700,32
|
|
20230804,131300,1996723300,189700,189600,189700,189600,5
|
|
20230804,131200,1995774900,189600,189500,189700,189500,10
|
|
20230804,131100,1993878600,189600,189500,189600,189500,14
|
|
20230804,131000,1991224300,189500,189600,189600,189500,12
|
|
20230804,130900,1988949500,189600,189600,189600,189600,4
|
|
20230804,130800,1988191100,189600,189600,189600,189500,5
|
|
20230804,130700,1987243200,189500,189400,189600,189400,31
|
|
20230804,130600,1981366800,189700,189400,189700,189400,6
|
|
20230804,130500,1980228900,189500,189400,189600,189400,62
|
|
20230804,130400,1968478600,189400,189600,189600,189400,19
|
|
20230804,130300,1964878800,189700,189700,189700,189700,3
|
|
20230804,130200,1964309700,190000,189600,190000,189600,19
|
|
20230804,130100,1960705000,189400,189500,189500,189400,5
|
|
20230804,130000,1959757900,189400,189500,189500,189400,20
|
|
20230804,125900,1955969400,189400,189400,189400,189400,22
|
|
20230804,125800,1951802600,189200,189400,189400,189200,21
|
|
20230804,125700,1947827200,189400,189600,189700,189400,12
|
|
20230804,125600,1945552100,189600,189700,189700,189600,5
|
|
20230804,125500,1944603700,189700,189600,190000,189600,13
|
|
20230804,125400,1942137500,189600,189400,190200,189400,34
|
|
20230804,125300,1935680400,189200,189200,189200,189100,15
|
|
20230804,125200,1932843200,189200,189200,189200,189100,40
|
|
20230804,125100,1925275800,189300,189200,189300,189200,9
|
|
20230804,125000,1923572800,189200,189200,189300,189200,18
|
|
20230804,124900,1920167100,189200,189200,189200,189200,11
|
|
20230804,124800,1918085900,189200,189300,189300,189200,16
|
|
20230804,124700,1915058200,189200,189200,189400,189200,11
|
|
20230804,124600,1912975800,189300,189300,189300,189100,96
|
|
20230804,124500,1894809300,189400,189300,189400,189300,21
|
|
20230804,124400,1890833900,189300,189400,189400,189300,19
|
|
20230804,124300,1887235700,189700,189300,189700,189300,2
|
|
20230804,124200,1886856700,189400,189300,189400,189300,15
|
|
20230804,124100,1884017000,189300,189300,189700,189300,22
|
|
20230804,124000,1879851600,189300,189100,189400,189100,42
|
|
20230804,123900,1871901300,189400,189200,189400,189100,24
|
|
20230804,123800,1867358700,189300,189200,189300,189200,19
|
|
20230804,123700,1863763800,189200,189100,189200,189100,68
|
|
20230804,123600,1850898900,189100,189100,189200,189100,52
|
|
20230804,123500,1841064600,189200,189400,189400,189100,42
|
|
20230804,123400,1833115200,189400,189600,189700,189400,80
|
|
20230804,123300,1817949700,189600,189700,189700,189600,12
|
|
20230804,123200,1815674100,189700,189600,189700,189600,15
|
|
20230804,123100,1812830000,189600,189600,189700,189600,26
|
|
20230804,123000,1807900300,189700,189800,189800,189600,14
|
|
20230804,122900,1805244600,189600,189500,189900,189500,56
|
|
20230804,122800,1794628900,189500,189600,189600,189500,8
|
|
20230804,122700,1793112400,189600,190100,190100,189600,41
|
|
20230804,122600,1785330000,189900,190100,190100,189900,44
|
|
20230804,122500,1776969900,189900,190400,190400,189900,197
|
|
20230804,122400,1739530700,190700,190300,190900,190300,95
|
|
20230804,122300,1721433500,190400,190400,190500,190400,29
|
|
20230804,122200,1715911700,190500,190400,190600,190400,17
|
|
20230804,122100,1712673800,190500,190400,190500,190400,31
|
|
20230804,122000,1706770500,190400,190400,190400,190400,22
|
|
20230804,121900,1702581700,190500,190400,190700,190400,27
|
|
20230804,121800,1697438000,190300,190300,190300,190300,11
|
|
20230804,121700,1695344700,190400,190600,190600,190300,11
|
|
20230804,121600,1693249900,190600,190700,190800,190400,144
|
|
20230804,121500,1665797600,190700,190400,190700,190100,79
|
|
20230804,121400,1650750100,190400,190100,190500,190100,3
|
|
20230804,121300,1650179100,190400,190400,190400,190400,16
|
|
20230804,121200,1647132700,190400,190400,190500,190400,24
|
|
20230804,121100,1642562900,190400,190200,190400,190200,45
|
|
20230804,121000,1634001300,190200,189800,190200,189800,23
|
|
20230804,120900,1629634200,189800,189900,190000,189800,17
|
|
20230804,120800,1626405900,189900,189900,190000,189900,12
|
|
20230804,120700,1624126900,189900,189900,189900,189800,16
|
|
20230804,120600,1621089200,189900,189700,189900,189700,13
|
|
20230804,120500,1618622200,189700,189800,189800,189700,23
|
|
20230804,120400,1614258000,189700,189700,189700,189700,1
|
|
20230804,120300,1614068300,189800,189800,189900,189800,12
|
|
20230804,120200,1611790600,189800,189800,189800,189800,20
|
|
20230804,120100,1607994600,189800,189900,189900,189800,12
|
|
20230804,120000,1605716900,189800,189700,189800,189700,26
|
|
20230804,115900,1600782300,189900,190000,190000,189900,17
|
|
20230804,115800,1597553700,189900,190200,190200,189900,33
|
|
20230804,115700,1591280300,190200,190200,190200,190200,6
|
|
20230804,115600,1590139100,190300,190200,190500,190200,37
|
|
20230804,115500,1583095300,190300,189800,190300,189800,142
|
|
20230804,115400,1556117600,189900,189500,189900,189500,65
|
|
20230804,115300,1543786700,189400,188900,189400,188900,36
|
|
20230804,115200,1536973100,188900,189000,189200,188900,10
|
|
20230804,115100,1535083100,189000,189200,189300,189000,19
|
|
20230804,115000,1531488600,189200,189000,189200,189000,8
|
|
20230804,114900,1529975200,189000,189400,189400,189000,29
|
|
20230804,114800,1524484000,189100,188900,189100,188900,14
|
|
20230804,114700,1521838500,188900,189000,189000,188900,27
|
|
20230804,114600,1516737100,189000,188600,189000,188500,48
|
|
20230804,114500,1507675600,188400,188400,188400,188400,2
|
|
20230804,114400,1507298800,188400,188200,188800,188200,46
|
|
20230804,114300,1498635500,188200,188200,188200,188200,13
|
|
20230804,114200,1496188900,188300,188200,188300,188200,7
|
|
20230804,114100,1494871000,188300,188100,188300,188100,12
|
|
20230804,114000,1492612700,188100,188100,188300,188100,21
|
|
20230804,113900,1488661400,188200,188200,188200,188100,12
|
|
20230804,113800,1486404000,188100,188200,188200,188100,11
|
|
20230804,113700,1484334200,188100,188100,188200,188100,12
|
|
20230804,113600,1482076600,188100,188100,188200,188100,33
|
|
20230804,113500,1475867900,188200,188300,188300,188200,8
|
|
20230804,113400,1474362200,188300,188300,188300,188300,18
|
|
20230804,113300,1470972800,188500,188600,188600,188500,41
|
|
20230804,113200,1463243200,188700,188600,188700,188600,9
|
|
20230804,113100,1461545700,188500,188500,188500,188500,1
|
|
20230804,113000,1461357200,188800,188500,188800,188500,36
|
|
20230804,112900,1454564500,188400,188400,188400,188400,22
|
|
20230804,112800,1450419700,188400,188400,188500,188400,13
|
|
20230804,112700,1447970300,188400,188200,188400,188200,28
|
|
20230804,112600,1442696000,188200,188300,188300,188200,13
|
|
20230804,112500,1440248200,188300,188400,188400,188300,14
|
|
20230804,112400,1437611800,188300,188300,188400,188300,12
|
|
20230804,112300,1435352100,188300,188300,188400,188300,20
|
|
20230804,112200,1431586000,188200,188300,188400,188200,49
|
|
20230804,112100,1422359700,188300,188300,188300,188300,7
|
|
20230804,112000,1421041600,188200,188200,188300,188200,15
|
|
20230804,111900,1418218500,188200,188200,188200,188200,1
|
|
20230804,111800,1418030300,188200,188200,188300,188200,22
|
|
20230804,111700,1413888300,188200,188100,188400,188100,28
|
|
20230804,111600,1408614400,188400,188200,188400,188100,47
|
|
20230804,111500,1399765200,188200,188300,188300,188100,201
|
|
20230804,111400,1361934900,188300,188400,188400,188300,6
|
|
20230804,111300,1360804600,188500,188500,188500,188400,33
|
|
20230804,111200,1354585200,188500,188400,188500,188400,7
|
|
20230804,111100,1353266200,188400,188300,188700,188300,47
|
|
20230804,111000,1344404300,188500,188300,188800,188300,6
|
|
20230804,110900,1343272600,188300,188400,188800,188300,91
|
|
20230804,110800,1326131000,188400,188200,188400,188200,135
|
|
20230804,110700,1300710200,188200,188400,188400,188200,26
|
|
20230804,110600,1295813700,188200,188700,188700,188200,108
|
|
20230804,110500,1275462900,188700,188700,188700,188700,6
|
|
20230804,110400,1274330700,188700,188700,188800,188700,17
|
|
20230804,110300,1271122600,188700,189000,189000,188700,16
|
|
20230804,110200,1268100100,189000,188600,189800,188600,110
|
|
20230804,110100,1247255500,188600,188300,189300,188300,44
|
|
20230804,110000,1238945300,188200,188200,188300,188100,87
|
|
20230804,105900,1222572200,188300,188200,188300,188200,2
|
|
20230804,105800,1222195700,188300,188200,188300,188200,5
|
|
20230804,105700,1221254600,188300,188400,188500,188300,32
|
|
20230804,105600,1215225800,188400,188400,188600,188400,16
|
|
20230804,105500,1212209600,188300,188200,188300,188200,12
|
|
20230804,105400,1209950300,188200,188200,188200,188200,19
|
|
20230804,105300,1206374500,188200,188200,188200,188200,28
|
|
20230804,105200,1201104900,188200,188200,188600,188200,4
|
|
20230804,105100,1200351700,188500,188400,188500,188100,105
|
|
20230804,105000,1180582200,188400,188400,188800,188000,125
|
|
20230804,104900,1157047900,188400,188600,188800,188400,60
|
|
20230804,104800,1145729400,188700,188700,188900,188100,66
|
|
20230804,104700,1133283000,188300,189300,189300,188300,47
|
|
20230804,104600,1124397200,189300,189000,189600,189000,23
|
|
20230804,104500,1120037600,189000,189000,189000,188900,32
|
|
20230804,104400,1113991600,188900,188900,189000,188900,21
|
|
20230804,104300,1110024400,188800,188900,189000,188800,24
|
|
20230804,104200,1105490900,188900,189000,189100,188900,21
|
|
20230804,104100,1101523300,189000,189100,189100,189000,14
|
|
20230804,104000,1098876100,189100,188900,189100,188900,23
|
|
20230804,103900,1094529200,188900,189000,189000,188900,31
|
|
20230804,103800,1088673100,189100,188900,189100,188900,7
|
|
20230804,103700,1087350000,188900,189800,189900,188900,95
|
|
20230804,103600,1069340800,189600,189000,189800,188900,146
|
|
20230804,103500,1041690100,188900,188500,188900,188500,67
|
|
20230804,103400,1029034900,188500,188500,188500,188500,35
|
|
20230804,103300,1022437400,188400,187900,188400,187900,77
|
|
20230804,103200,1007962800,187900,188000,188000,187900,84
|
|
20230804,103100,992170900,188000,188100,188400,188000,138
|
|
20230804,103000,966212800,188100,188100,188300,188000,131
|
|
20230804,102900,941570600,188000,188100,188100,188000,15
|
|
20230804,102800,938750500,188100,188000,188100,187900,72
|
|
20230804,102700,925214500,188000,188400,188400,188000,96
|
|
20230804,102600,907155300,188400,188300,188400,188300,2
|
|
20230804,102500,906778600,188300,188300,188300,188300,0
|
|
20230804,102400,906778600,188300,188600,188600,188300,68
|
|
20230804,102300,893962000,188800,189000,189000,188700,36
|
|
20230804,102200,887162200,189000,189100,189100,189000,3
|
|
20230804,102100,886595100,189000,188700,189300,188700,36
|
|
20230804,102000,879790200,188600,188700,188700,188600,5
|
|
20230804,101900,878847000,188700,188600,188700,188600,21
|
|
20230804,101800,874886300,188700,189300,189300,188600,425
|
|
20230804,101700,794533900,189200,189300,189300,189200,27
|
|
20230804,101600,789424300,189300,189300,189300,189300,24
|
|
20230804,101500,784881100,189400,189500,189500,189400,27
|
|
20230804,101400,779766600,189400,189500,189500,189400,29
|
|
20230804,101300,774271300,189600,189600,189600,189600,1
|
|
20230804,101200,774081700,189700,189700,189700,189700,6
|
|
20230804,101100,772943500,189800,189800,189800,189800,0
|
|
20230804,101000,772943500,189800,190000,190000,189700,19
|
|
20230804,100900,769337400,190000,189800,190000,189800,42
|
|
20230804,100800,761363100,190000,189800,190000,189800,3
|
|
20230804,100700,760793500,189800,189700,189800,189700,13
|
|
20230804,100600,758327300,189700,189800,189800,189500,20
|
|
20230804,100500,754536500,189800,189200,189800,189200,18
|
|
20230804,100400,751125500,189200,189200,189200,189200,3
|
|
20230804,100300,750557900,189500,189800,189800,189200,40
|
|
20230804,100200,742985700,189700,189700,189700,189700,3
|
|
20230804,100100,742416600,189700,188700,189700,188700,112
|
|
20230804,100000,721224800,188800,188700,188800,188700,5
|
|
20230804,095900,720281100,188700,189100,189100,188700,39
|
|
20230804,095800,712913900,189500,188800,189600,188800,135
|
|
20230804,095700,687344600,188800,188600,188800,188600,5
|
|
20230804,095600,686401200,188600,188500,188900,188500,29
|
|
20230804,095500,680930400,188500,188300,188600,188300,23
|
|
20230804,095400,676595300,188100,188100,188100,188100,3
|
|
20230804,095300,676031000,188500,188500,188500,188500,1
|
|
20230804,095200,675842500,188000,188000,188000,187900,55
|
|
20230804,095100,665503500,188000,188200,188200,188000,48
|
|
20230804,095000,656473000,187900,187900,188000,187800,251
|
|
20230804,094900,609312900,188100,188200,188200,187900,68
|
|
20230804,094800,596531000,188300,188600,188600,188300,45
|
|
20230804,094700,588054600,188500,188600,188600,188500,49
|
|
20230804,094600,578818000,188600,188300,188600,188300,21
|
|
20230804,094500,574863000,188100,188200,188200,187800,180
|
|
20230804,094400,541018200,188200,188600,188600,188200,123
|
|
20230804,094300,517837900,188600,188600,188600,188600,60
|
|
20230804,094200,506521900,188600,188800,188800,188600,52
|
|
20230804,094100,496714500,188700,190000,190000,188700,57
|
|
20230804,094000,485954600,190000,189000,190100,188800,96
|
|
20230804,093900,467816000,188800,189200,189200,188800,150
|
|
20230804,093800,439462400,189200,189800,189800,189200,51
|
|
20230804,093700,429804400,190000,189100,190000,189000,107
|
|
20230804,093600,409544800,188800,188800,188800,188800,4
|
|
20230804,093500,408789600,188800,189100,189100,188800,17
|
|
20230804,093400,405575200,189200,189200,189200,189100,21
|
|
20230804,093300,401603500,189200,189400,189400,189100,33
|
|
20230804,093200,395359700,189100,188700,189300,188600,45
|
|
20230804,093100,386865100,189700,189000,189700,189000,6
|
|
20230804,093000,385729900,189000,189500,189500,188800,85
|
|
20230804,092900,369664000,189400,189600,189600,189400,149
|
|
20230804,092800,341424200,189700,189700,189700,189700,10
|
|
20230804,092700,339527200,189700,189700,189700,189600,60
|
|
20230804,092600,328146400,189700,190000,190000,189700,119
|
|
20230804,092500,305544200,190000,190000,190100,190000,40
|
|
20230804,092400,297944000,190000,190200,190200,190000,9
|
|
20230804,092300,296233600,190200,190300,190500,190100,135
|
|
20230804,092200,270547100,190300,190600,190600,190300,63
|
|
20230804,092100,258548100,190800,190500,190800,190100,116
|
|
20230804,092000,236437700,190400,189700,190400,189700,72
|
|
20230804,091900,222758400,189700,189800,189800,189700,10
|
|
20230804,091800,220861300,189700,189700,189700,189700,3
|
|
20230804,091700,220292200,189800,189900,190500,189800,83
|
|
20230804,091600,204521600,189800,189800,189800,189800,1
|
|
20230804,091500,204331800,189700,190200,190300,189500,91
|
|
20230804,091400,187059800,190000,189900,190000,189900,12
|
|
20230804,091300,184779900,190000,189800,190000,189800,3
|
|
20230804,091200,184210300,189800,189800,189800,189800,0
|
|
20230804,091100,184210300,189800,189600,190000,189600,34
|
|
20230804,091000,177762300,189200,188900,189300,188900,42
|
|
20230804,090900,169819800,188500,188400,188600,188400,13
|
|
20230804,090800,167368800,188400,188700,188700,188400,71
|
|
20230804,090700,153986100,188700,188400,188700,188400,43
|
|
20230804,090600,145880500,189700,188300,189700,188300,4
|
|
20230804,090500,145125900,188600,188500,189300,188500,151
|
|
20230804,090400,116624500,188500,188300,188600,188300,25
|
|
20230804,090300,111912100,188300,187700,188300,187700,128
|
|
20230804,090200,87868300,187600,188900,189000,187600,128
|
|
20230804,090100,63826100,189000,188500,189000,187500,262
|
|
20230804,090000,14560900,189000,189200,189200,189000,77
|