666 lines
38 KiB
CSV
666 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200300,5114548200,186300,186300,186300,186300,955
|
|
20230807,200200,5114548200,186300,186300,186300,186300,0
|
|
20230807,200100,5114548200,186300,186300,186300,186300,0
|
|
20230807,200000,5114548200,186300,186300,186300,186300,0
|
|
20230807,195900,5114548200,186300,186300,186300,186300,0
|
|
20230807,195800,5114548200,186300,186300,186300,186300,0
|
|
20230807,195700,5114548200,186300,186300,186300,186300,0
|
|
20230807,195600,5114548200,186300,186300,186300,186300,0
|
|
20230807,195500,5114548200,186300,186300,186300,186300,0
|
|
20230807,195400,5114548200,186300,186300,186300,186300,0
|
|
20230807,195300,5114548200,186300,186300,186300,186300,0
|
|
20230807,195200,5114548200,186300,186300,186300,186300,0
|
|
20230807,195100,5114548200,186300,186300,186300,186300,0
|
|
20230807,195000,5114548200,186300,186300,186300,186300,0
|
|
20230807,194900,5114548200,186300,186300,186300,186300,0
|
|
20230807,194800,5114548200,186300,186300,186300,186300,0
|
|
20230807,194700,5114548200,186300,186300,186300,186300,0
|
|
20230807,194600,5114548200,186300,186300,186300,186300,0
|
|
20230807,194500,5114548200,186300,186300,186300,186300,0
|
|
20230807,194400,5114548200,186300,186300,186300,186300,0
|
|
20230807,194300,5114548200,186300,186300,186300,186300,0
|
|
20230807,194200,5114548200,186300,186300,186300,186300,0
|
|
20230807,194100,5114548200,186300,186300,186300,186300,0
|
|
20230807,194000,5114548200,186300,186300,186300,186300,0
|
|
20230807,193900,5114548200,186300,186300,186300,186300,0
|
|
20230807,193800,5114548200,186300,186300,186300,186300,0
|
|
20230807,193700,5114548200,186300,186300,186300,186300,0
|
|
20230807,193600,5114548200,186300,186300,186300,186300,0
|
|
20230807,193500,5114548200,186300,186300,186300,186300,0
|
|
20230807,193400,5114548200,186300,186300,186300,186300,0
|
|
20230807,193300,5114548200,186300,186300,186300,186300,955
|
|
20230807,193200,5114548200,186300,186300,186300,186300,0
|
|
20230807,193100,5114548200,186300,186300,186300,186300,0
|
|
20230807,193000,5114548200,186300,186300,186300,186300,0
|
|
20230807,192900,5114548200,186300,186300,186300,186300,0
|
|
20230807,192800,5114548200,186300,186300,186300,186300,0
|
|
20230807,192700,5114548200,186300,186300,186300,186300,0
|
|
20230807,192600,5114548200,186300,186300,186300,186300,0
|
|
20230807,192500,5114548200,186300,186300,186300,186300,0
|
|
20230807,192400,5114548200,186300,186300,186300,186300,0
|
|
20230807,192300,5114548200,186300,186300,186300,186300,0
|
|
20230807,192200,5114548200,186300,186300,186300,186300,0
|
|
20230807,192100,5114548200,186300,186300,186300,186300,0
|
|
20230807,192000,5114548200,186300,186300,186300,186300,0
|
|
20230807,191900,5114548200,186300,186300,186300,186300,0
|
|
20230807,191800,5114548200,186300,186300,186300,186300,0
|
|
20230807,191700,5114548200,186300,186300,186300,186300,0
|
|
20230807,191600,5114548200,186300,186300,186300,186300,0
|
|
20230807,191500,5114548200,186300,186300,186300,186300,0
|
|
20230807,191400,5114548200,186300,186300,186300,186300,0
|
|
20230807,191300,5114548200,186300,186300,186300,186300,0
|
|
20230807,191200,5114548200,186300,186300,186300,186300,0
|
|
20230807,191100,5114548200,186300,186300,186300,186300,0
|
|
20230807,191000,5114548200,186300,186300,186300,186300,0
|
|
20230807,190900,5114548200,186300,186300,186300,186300,0
|
|
20230807,190800,5114548200,186300,186300,186300,186300,0
|
|
20230807,190700,5114548200,186300,186300,186300,186300,0
|
|
20230807,190600,5114548200,186300,186300,186300,186300,0
|
|
20230807,190500,5114548200,186300,186300,186300,186300,0
|
|
20230807,190400,5114548200,186300,186300,186300,186300,0
|
|
20230807,190300,5114548200,186300,186300,186300,186300,955
|
|
20230807,190200,5114548200,186300,186300,186300,186300,0
|
|
20230807,190100,5114548200,186300,186300,186300,186300,0
|
|
20230807,190000,5114548200,186300,186300,186300,186300,0
|
|
20230807,185900,5114548200,186300,186300,186300,186300,0
|
|
20230807,185800,5114548200,186300,186300,186300,186300,0
|
|
20230807,185700,5114548200,186300,186300,186300,186300,0
|
|
20230807,185600,5114548200,186300,186300,186300,186300,0
|
|
20230807,185500,5114548200,186300,186300,186300,186300,0
|
|
20230807,185400,5114548200,186300,186300,186300,186300,0
|
|
20230807,185300,5114548200,186300,186300,186300,186300,0
|
|
20230807,185200,5114548200,186300,186300,186300,186300,0
|
|
20230807,185100,5114548200,186300,186300,186300,186300,0
|
|
20230807,185000,5114548200,186300,186300,186300,186300,0
|
|
20230807,184900,5114548200,186300,186300,186300,186300,0
|
|
20230807,184800,5114548200,186300,186300,186300,186300,0
|
|
20230807,184700,5114548200,186300,186300,186300,186300,0
|
|
20230807,184600,5114548200,186300,186300,186300,186300,0
|
|
20230807,184500,5114548200,186300,186300,186300,186300,0
|
|
20230807,184400,5114548200,186300,186300,186300,186300,0
|
|
20230807,184300,5114548200,186300,186300,186300,186300,0
|
|
20230807,184200,5114548200,186300,186300,186300,186300,0
|
|
20230807,184100,5114548200,186300,186300,186300,186300,0
|
|
20230807,184000,5114548200,186300,186300,186300,186300,0
|
|
20230807,183900,5114548200,186300,186300,186300,186300,0
|
|
20230807,183800,5114548200,186300,186300,186300,186300,0
|
|
20230807,183700,5114548200,186300,186300,186300,186300,0
|
|
20230807,183600,5114548200,186300,186300,186300,186300,0
|
|
20230807,183500,5114548200,186300,186300,186300,186300,0
|
|
20230807,183400,5114548200,186300,186300,186300,186300,0
|
|
20230807,183300,5114548200,186300,186300,186300,186300,955
|
|
20230807,183200,5114548200,186300,186300,186300,186300,0
|
|
20230807,183100,5114548200,186300,186300,186300,186300,0
|
|
20230807,183000,5114548200,186300,186300,186300,186300,0
|
|
20230807,182900,5114548200,186300,186300,186300,186300,0
|
|
20230807,182800,5114548200,186300,186300,186300,186300,0
|
|
20230807,182700,5114548200,186300,186300,186300,186300,0
|
|
20230807,182600,5114548200,186300,186300,186300,186300,0
|
|
20230807,182500,5114548200,186300,186300,186300,186300,0
|
|
20230807,182400,5114548200,186300,186300,186300,186300,0
|
|
20230807,182300,5114548200,186300,186300,186300,186300,0
|
|
20230807,182200,5114548200,186300,186300,186300,186300,0
|
|
20230807,182100,5114548200,186300,186300,186300,186300,0
|
|
20230807,182000,5114548200,186300,186300,186300,186300,0
|
|
20230807,181900,5114548200,186300,186300,186300,186300,0
|
|
20230807,181800,5114548200,186300,186300,186300,186300,0
|
|
20230807,181700,5114548200,186300,186300,186300,186300,0
|
|
20230807,181600,5114548200,186300,186300,186300,186300,0
|
|
20230807,181500,5114548200,186300,186300,186300,186300,0
|
|
20230807,181400,5114548200,186300,186300,186300,186300,0
|
|
20230807,181300,5114548200,186300,186300,186300,186300,0
|
|
20230807,181200,5114548200,186300,186300,186300,186300,0
|
|
20230807,181100,5114548200,186300,186300,186300,186300,0
|
|
20230807,181000,5114548200,186300,186300,186300,186300,0
|
|
20230807,180900,5114548200,186300,186300,186300,186300,0
|
|
20230807,180800,5114548200,186300,186300,186300,186300,0
|
|
20230807,180700,5114548200,186300,186300,186300,186300,0
|
|
20230807,180600,5114548200,186300,186300,186300,186300,0
|
|
20230807,180500,5114548200,186300,186300,186300,186300,0
|
|
20230807,180400,5114548200,186300,186300,186300,186300,0
|
|
20230807,180300,5114548200,186300,186300,186300,186300,955
|
|
20230807,180200,5114548200,186300,186300,186300,186300,0
|
|
20230807,180100,5114548200,186300,186300,186300,186300,0
|
|
20230807,180000,5114548200,186300,186300,186300,186300,0
|
|
20230807,175900,5114548200,186300,186300,186300,186300,0
|
|
20230807,175800,5114548200,186300,186300,186300,186300,0
|
|
20230807,175700,5114548200,186300,186300,186300,186300,0
|
|
20230807,175600,5114548200,186300,186300,186300,186300,0
|
|
20230807,175500,5114548200,186300,186300,186300,186300,0
|
|
20230807,175400,5114548200,186300,186300,186300,186300,0
|
|
20230807,175300,5114548200,186300,186300,186300,186300,0
|
|
20230807,175200,5114548200,186300,186300,186300,186300,0
|
|
20230807,175100,5114548200,186300,186300,186300,186300,0
|
|
20230807,175000,5114548200,186300,186300,186300,186300,0
|
|
20230807,174900,5114548200,186300,186300,186300,186300,0
|
|
20230807,174800,5114548200,186300,186300,186300,186300,0
|
|
20230807,174700,5114548200,186300,186300,186300,186300,0
|
|
20230807,174600,5114548200,186300,186300,186300,186300,0
|
|
20230807,174500,5114548200,186300,186300,186300,186300,0
|
|
20230807,174400,5114548200,186300,186300,186300,186300,0
|
|
20230807,174300,5114548200,186300,186300,186300,186300,0
|
|
20230807,174200,5114548200,186300,186300,186300,186300,0
|
|
20230807,174100,5114548200,186300,186300,186300,186300,0
|
|
20230807,174000,5114548200,186300,186300,186300,186300,0
|
|
20230807,173900,5114548200,186300,186300,186300,186300,0
|
|
20230807,173800,5114548200,186300,186300,186300,186300,0
|
|
20230807,173700,5114548200,186300,186300,186300,186300,0
|
|
20230807,173600,5114548200,186300,186300,186300,186300,0
|
|
20230807,173500,5114548200,186300,186300,186300,186300,0
|
|
20230807,173400,5114548200,186300,186300,186300,186300,0
|
|
20230807,173300,5114548200,186300,186300,186300,186300,955
|
|
20230807,173200,5114548200,186300,186300,186300,186300,0
|
|
20230807,173100,5114548200,186300,186300,186300,186300,0
|
|
20230807,173000,5114548200,186300,186300,186300,186300,0
|
|
20230807,172900,5114548200,186300,186300,186300,186300,0
|
|
20230807,172800,5114548200,186300,186300,186300,186300,0
|
|
20230807,172700,5114548200,186300,186300,186300,186300,0
|
|
20230807,172600,5114548200,186300,186300,186300,186300,0
|
|
20230807,172500,5114548200,186300,186300,186300,186300,0
|
|
20230807,172400,5114548200,186300,186300,186300,186300,0
|
|
20230807,172300,5114548200,186300,186300,186300,186300,0
|
|
20230807,172200,5114548200,186300,186300,186300,186300,0
|
|
20230807,172100,5114548200,186300,186300,186300,186300,0
|
|
20230807,172000,5114548200,186300,186300,186300,186300,0
|
|
20230807,171900,5114548200,186300,186300,186300,186300,0
|
|
20230807,171800,5114548200,186300,186300,186300,186300,0
|
|
20230807,171700,5114548200,186300,186300,186300,186300,0
|
|
20230807,171600,5114548200,186300,186300,186300,186300,0
|
|
20230807,171500,5114548200,186300,186300,186300,186300,0
|
|
20230807,171400,5114548200,186300,186300,186300,186300,0
|
|
20230807,171300,5114548200,186300,186300,186300,186300,0
|
|
20230807,171200,5114548200,186300,186300,186300,186300,0
|
|
20230807,171100,5114548200,186300,186300,186300,186300,0
|
|
20230807,171000,5114548200,186300,186300,186300,186300,0
|
|
20230807,170900,5114548200,186300,186300,186300,186300,0
|
|
20230807,170800,5114548200,186300,186300,186300,186300,0
|
|
20230807,170700,5114548200,186300,186300,186300,186300,0
|
|
20230807,170600,5114548200,186300,186300,186300,186300,0
|
|
20230807,170500,5114548200,186300,186300,186300,186300,0
|
|
20230807,170400,5114548200,186300,186300,186300,186300,0
|
|
20230807,170300,5114548200,186300,186300,186300,186300,955
|
|
20230807,170200,5114548200,186300,186300,186300,186300,0
|
|
20230807,170100,5114548200,186300,186300,186300,186300,0
|
|
20230807,170000,5114548200,186300,186300,186300,186300,0
|
|
20230807,165900,5114548200,186300,186300,186300,186300,0
|
|
20230807,165800,5114548200,186300,186300,186300,186300,0
|
|
20230807,165700,5114548200,186300,186300,186300,186300,0
|
|
20230807,165600,5114548200,186300,186300,186300,186300,0
|
|
20230807,165500,5114548200,186300,186300,186300,186300,0
|
|
20230807,165400,5114548200,186300,186300,186300,186300,0
|
|
20230807,165300,5114548200,186300,186300,186300,186300,0
|
|
20230807,165200,5114548200,186300,186300,186300,186300,0
|
|
20230807,165100,5114548200,186300,186300,186300,186300,0
|
|
20230807,165000,5114548200,186300,186300,186300,186300,0
|
|
20230807,164900,5114548200,186300,186300,186300,186300,0
|
|
20230807,164800,5114548200,186300,186300,186300,186300,0
|
|
20230807,164700,5114548200,186300,186300,186300,186300,0
|
|
20230807,164600,5114548200,186300,186300,186300,186300,0
|
|
20230807,164500,5114548200,186300,186300,186300,186300,0
|
|
20230807,164400,5114548200,186300,186300,186300,186300,0
|
|
20230807,164300,5114548200,186300,186300,186300,186300,0
|
|
20230807,164200,5114548200,186300,186300,186300,186300,0
|
|
20230807,164100,5114548200,186300,186300,186300,186300,0
|
|
20230807,164000,5114548200,186300,186300,186300,186300,0
|
|
20230807,163900,5114548200,186300,186300,186300,186300,0
|
|
20230807,163800,5114548200,186300,186300,186300,186300,0
|
|
20230807,163700,5114548200,186300,186300,186300,186300,0
|
|
20230807,163600,5114548200,186300,186300,186300,186300,0
|
|
20230807,163500,5114548200,186300,186300,186300,186300,0
|
|
20230807,163400,5114548200,186300,186300,186300,186300,0
|
|
20230807,163300,5114548200,186300,186300,186300,186300,955
|
|
20230807,163200,5114548200,186300,186300,186300,186300,0
|
|
20230807,163100,5114548200,186300,186300,186300,186300,0
|
|
20230807,163000,5114548200,186300,186300,186300,186300,0
|
|
20230807,162900,5114548200,186300,186300,186300,186300,0
|
|
20230807,162800,5114548200,186300,186300,186300,186300,0
|
|
20230807,162700,5114548200,186300,186300,186300,186300,0
|
|
20230807,162600,5114548200,186300,186300,186300,186300,0
|
|
20230807,162500,5114548200,186300,186300,186300,186300,0
|
|
20230807,162400,5114548200,186300,186300,186300,186300,0
|
|
20230807,162300,5114548200,186300,186300,186300,186300,0
|
|
20230807,162200,5114548200,186300,186300,186300,186300,0
|
|
20230807,162100,5114548200,186300,186300,186300,186300,0
|
|
20230807,162000,5114548200,186300,186300,186300,186300,0
|
|
20230807,161900,5114548200,186300,186300,186300,186300,0
|
|
20230807,161800,5114548200,186300,186300,186300,186300,0
|
|
20230807,161700,5114548200,186300,186300,186300,186300,0
|
|
20230807,161600,5114548200,186300,186300,186300,186300,0
|
|
20230807,161500,5114548200,186300,186300,186300,186300,0
|
|
20230807,161400,5114548200,186300,186300,186300,186300,0
|
|
20230807,161300,5114548200,186300,186300,186300,186300,0
|
|
20230807,161200,5114548200,186300,186300,186300,186300,0
|
|
20230807,161100,5114548200,186300,186300,186300,186300,0
|
|
20230807,161000,5114548200,186300,186300,186300,186300,0
|
|
20230807,160900,5114548200,186300,186300,186300,186300,0
|
|
20230807,160800,5114548200,186300,186300,186300,186300,0
|
|
20230807,160700,5114548200,186300,186300,186300,186300,0
|
|
20230807,160600,5114548200,186300,186300,186300,186300,0
|
|
20230807,160500,5114548200,186300,186300,186300,186300,0
|
|
20230807,160400,5114548200,186300,186300,186300,186300,0
|
|
20230807,160300,5114548200,186300,186300,186300,186300,955
|
|
20230807,160200,5114548200,186300,186300,186300,186300,0
|
|
20230807,160100,5114548200,186300,186300,186300,186300,0
|
|
20230807,160000,5114548200,186300,186300,186300,186300,0
|
|
20230807,155900,5114548200,186300,186300,186300,186300,0
|
|
20230807,155800,5114548200,186300,186300,186300,186300,0
|
|
20230807,155700,5114548200,186300,186300,186300,186300,0
|
|
20230807,155600,5114548200,186300,186300,186300,186300,0
|
|
20230807,155500,5114548200,186300,186300,186300,186300,0
|
|
20230807,155400,5114548200,186300,186300,186300,186300,0
|
|
20230807,155300,5114548200,186300,186300,186300,186300,0
|
|
20230807,155200,5114548200,186300,186300,186300,186300,0
|
|
20230807,155100,5114548200,186300,186300,186300,186300,0
|
|
20230807,155000,5114548200,186300,186300,186300,186300,0
|
|
20230807,154900,5114548200,186300,186300,186300,186300,0
|
|
20230807,154800,5114548200,186300,186300,186300,186300,0
|
|
20230807,154700,5114548200,186300,186300,186300,186300,0
|
|
20230807,154600,5114548200,186300,186300,186300,186300,0
|
|
20230807,154500,5114548200,186300,186300,186300,186300,0
|
|
20230807,154400,5114548200,186300,186300,186300,186300,0
|
|
20230807,154300,5114548200,186300,186300,186300,186300,0
|
|
20230807,154200,5114548200,186300,186300,186300,186300,0
|
|
20230807,154100,5114548200,186300,186300,186300,186300,0
|
|
20230807,154000,5114548200,186300,186300,186300,186300,0
|
|
20230807,153900,5114548200,186300,186300,186300,186300,0
|
|
20230807,153800,5114548200,186300,186300,186300,186300,0
|
|
20230807,153700,5114548200,186300,186300,186300,186300,0
|
|
20230807,153600,5114548200,186300,186300,186300,186300,0
|
|
20230807,153500,5114548200,186300,186300,186300,186300,0
|
|
20230807,153400,5114548200,186300,186300,186300,186300,0
|
|
20230807,153300,5114548200,186300,186300,186300,186300,955
|
|
20230807,153200,5114548200,186300,186300,186300,186300,0
|
|
20230807,153100,5114548200,186300,186300,186300,186300,0
|
|
20230807,153000,5114548200,186300,186300,186300,186300,955
|
|
20230807,152900,4936631700,186200,186200,186200,186200,0
|
|
20230807,152800,4936631700,186200,186200,186200,186200,0
|
|
20230807,152700,4936631700,186200,186200,186200,186200,0
|
|
20230807,152600,4936631700,186200,186200,186200,186200,0
|
|
20230807,152500,4936631700,186200,186200,186200,186200,0
|
|
20230807,152400,4936631700,186200,186200,186200,186200,0
|
|
20230807,152300,4936631700,186200,186200,186200,186200,0
|
|
20230807,152200,4936631700,186200,186200,186200,186200,0
|
|
20230807,152100,4936631700,186200,186200,186200,186200,0
|
|
20230807,152000,4936631700,186200,186200,186200,186200,0
|
|
20230807,151900,4936631700,186200,186900,186900,186100,175
|
|
20230807,151800,4903986300,187000,187500,187500,187000,38
|
|
20230807,151700,4896875600,187500,187200,187500,187100,265
|
|
20230807,151600,4847251900,187200,187100,187200,187100,38
|
|
20230807,151500,4840142000,187100,187100,187100,187000,74
|
|
20230807,151400,4826296900,187100,187100,187100,186900,30
|
|
20230807,151300,4820685900,187100,187000,187200,187000,101
|
|
20230807,151200,4801784500,187000,187000,187000,187000,15
|
|
20230807,151100,4798979500,187000,186900,187000,186900,30
|
|
20230807,151000,4793371200,186900,186800,187000,186800,84
|
|
20230807,150900,4777676600,187000,187200,187200,186600,109
|
|
20230807,150800,4757303600,187200,187100,187200,187100,15
|
|
20230807,150700,4754495700,187200,186900,187200,186500,72
|
|
20230807,150600,4741055700,186500,187200,187200,186500,85
|
|
20230807,150500,4725183500,187300,186600,187300,186500,87
|
|
20230807,150400,4708913000,186400,186200,186400,186200,60
|
|
20230807,150300,4697738300,186200,186200,186200,186100,75
|
|
20230807,150200,4683778800,186200,186100,186300,185900,43
|
|
20230807,150100,4675776200,185700,186000,186100,185700,36
|
|
20230807,150000,4669086300,185600,185400,186000,185200,127
|
|
20230807,145900,4645532700,185600,185300,185600,185000,729
|
|
20230807,145800,4510431900,185200,185100,185200,185100,247
|
|
20230807,145700,4464709100,185100,185300,185300,185100,53
|
|
20230807,145600,4454896000,185200,185400,185400,185100,202
|
|
20230807,145500,4417480200,185300,185500,185600,185300,162
|
|
20230807,145400,4387434800,185500,185400,185500,185300,389
|
|
20230807,145300,4315343900,185400,185300,185400,185300,151
|
|
20230807,145200,4287353400,185300,185500,185500,185300,101
|
|
20230807,145100,4268625900,185600,185500,185600,185400,35
|
|
20230807,145000,4262132600,185500,185400,185500,185400,125
|
|
20230807,144900,4238952400,185500,185500,185500,185400,42
|
|
20230807,144800,4231164300,185400,185700,185800,185400,20
|
|
20230807,144700,4227450200,185600,185500,185600,185400,49
|
|
20230807,144600,4218361400,185600,185400,185600,185200,45
|
|
20230807,144500,4210018100,185300,185700,185800,185100,540
|
|
20230807,144400,4109941100,185800,185700,185800,185500,55
|
|
20230807,144300,4099734600,185700,185700,185700,185700,18
|
|
20230807,144200,4096392000,185600,185600,185700,185500,14
|
|
20230807,144100,4093793600,185500,185600,185700,185500,66
|
|
20230807,144000,4081546000,185600,185400,185600,185400,37
|
|
20230807,143900,4074684400,185400,185400,185400,185400,16
|
|
20230807,143800,4071718000,185300,185500,185500,185300,182
|
|
20230807,143700,4037979100,185600,185500,185600,185500,68
|
|
20230807,143600,4025362400,185500,185500,185600,185500,91
|
|
20230807,143500,4008476000,185600,185800,185900,185500,221
|
|
20230807,143400,3967456200,185900,185700,185900,185600,82
|
|
20230807,143300,3952225900,185700,185700,185800,185600,51
|
|
20230807,143200,3942754000,185800,185900,185900,185600,48
|
|
20230807,143100,3933838000,186200,186000,186200,185500,119
|
|
20230807,143000,3911729300,186000,186000,186100,186000,38
|
|
20230807,142900,3904660200,186100,186100,186100,186000,35
|
|
20230807,142800,3898149500,186200,186100,186300,186000,26
|
|
20230807,142700,3893311200,186000,185900,186200,185900,119
|
|
20230807,142600,3871173600,185900,185800,185900,185600,142
|
|
20230807,142500,3844803100,185800,185900,185900,185800,24
|
|
20230807,142400,3840342900,185900,186000,186000,185700,158
|
|
20230807,142300,3810979000,186100,186100,186100,186000,68
|
|
20230807,142200,3798330000,186100,186200,186200,186100,24
|
|
20230807,142100,3793862600,186200,186200,186200,186100,27
|
|
20230807,142000,3788837100,186200,186400,186400,186000,105
|
|
20230807,141900,3769294400,186400,186400,186400,186300,20
|
|
20230807,141800,3765567600,186400,186300,186400,186300,25
|
|
20230807,141700,3760909200,186300,186500,186500,186300,104
|
|
20230807,141600,3741529700,186400,186400,186500,186300,58
|
|
20230807,141500,3730717200,186400,186500,186500,186400,104
|
|
20230807,141400,3711326400,186400,186500,186800,186400,70
|
|
20230807,141300,3698269800,186700,186500,186700,186500,91
|
|
20230807,141200,3681293500,186500,186500,186600,186400,134
|
|
20230807,141100,3656302200,186500,186600,186600,186500,23
|
|
20230807,141000,3652011800,186600,186700,186800,186500,46
|
|
20230807,140900,3643427000,186700,187100,187100,186700,95
|
|
20230807,140800,3625675200,187000,187100,187200,187000,116
|
|
20230807,140700,3603975700,187200,187100,187200,187100,38
|
|
20230807,140600,3596864700,187100,187100,187200,187100,37
|
|
20230807,140500,3589941100,187200,187200,187300,187100,68
|
|
20230807,140400,3577212300,187300,187300,187300,187200,31
|
|
20230807,140300,3571407900,187200,187200,187300,187200,48
|
|
20230807,140200,3562421400,187300,187300,187300,187200,42
|
|
20230807,140100,3554555500,187200,187200,187400,187100,46
|
|
20230807,140000,3545940300,187100,187200,187300,187100,268
|
|
20230807,135900,3495772400,187300,187200,187400,187200,62
|
|
20230807,135800,3484161400,187200,187100,187200,187100,25
|
|
20230807,135700,3479482200,187200,187000,187200,187000,53
|
|
20230807,135600,3469566800,187000,187100,187100,187000,114
|
|
20230807,135500,3448248400,187000,187700,187700,187000,177
|
|
20230807,135400,3415116200,187700,187700,187700,187700,19
|
|
20230807,135300,3411549900,187800,187300,187800,187300,75
|
|
20230807,135200,3397492900,187100,187200,187900,187100,136
|
|
20230807,135100,3371976900,187100,187100,187200,187100,122
|
|
20230807,135000,3349144300,187100,187200,187200,187100,50
|
|
20230807,134900,3339788900,187200,187200,187300,187200,37
|
|
20230807,134800,3332862200,187200,188100,188100,187200,102
|
|
20230807,134700,3313718600,187700,187300,187700,187200,86
|
|
20230807,134600,3297603700,187200,187200,187200,187200,6
|
|
20230807,134500,3296480500,187300,187600,187800,187200,45
|
|
20230807,134400,3288042600,187600,187600,187600,187500,57
|
|
20230807,134300,3277353700,187600,187400,187800,187400,58
|
|
20230807,134200,3266471500,187400,187200,187400,187200,61
|
|
20230807,134100,3255048800,187200,187600,187600,187200,188
|
|
20230807,134000,3219823200,187600,187800,187800,187600,29
|
|
20230807,133900,3214380700,187800,187800,187800,187700,14
|
|
20230807,133800,3211752000,187900,188400,188500,187800,36
|
|
20230807,133700,3204975000,188300,188000,188300,187700,85
|
|
20230807,133600,3189001600,188000,187900,188000,187800,71
|
|
20230807,133500,3175661300,187800,187900,187900,187800,20
|
|
20230807,133400,3171904700,187900,188000,188100,187900,50
|
|
20230807,133300,3162505900,188000,188000,188100,188000,32
|
|
20230807,133200,3156489800,188000,188100,188100,188000,52
|
|
20230807,133100,3146712500,188100,188100,188200,188000,35
|
|
20230807,133000,3140129100,188100,188100,188200,188100,38
|
|
20230807,132900,3132980600,188100,188100,188100,188100,21
|
|
20230807,132800,3129030500,188200,188100,188200,188100,11
|
|
20230807,132700,3126961100,188100,188400,188400,188000,235
|
|
20230807,132600,3082753300,188400,188500,188500,188400,25
|
|
20230807,132500,3078042600,188600,188700,188700,188600,13
|
|
20230807,132400,3075590500,188600,188800,188800,188600,50
|
|
20230807,132300,3066155400,188700,189000,189000,188600,28
|
|
20230807,132200,3060869900,189100,188800,189500,188800,157
|
|
20230807,132100,3031165600,188700,188700,188800,188700,34
|
|
20230807,132000,3024748100,188900,188500,188900,188500,50
|
|
20230807,131900,3015318500,188700,189100,189100,188700,76
|
|
20230807,131800,3000957500,189200,189200,189200,189200,51
|
|
20230807,131700,2991308300,189200,189200,189300,189100,188
|
|
20230807,131600,2955740300,189200,189400,189500,189200,99
|
|
20230807,131500,2936990600,189300,189200,189400,189200,136
|
|
20230807,131400,2911241800,189200,189200,189300,189200,63
|
|
20230807,131300,2899322000,189300,189200,189300,189200,296
|
|
20230807,131200,2843318500,189200,189300,189300,189200,146
|
|
20230807,131100,2815694800,189200,189300,189300,189200,44
|
|
20230807,131000,2807369800,189300,189300,189300,189200,54
|
|
20230807,130900,2797150600,189300,189200,189300,189200,42
|
|
20230807,130800,2789202500,189200,189300,189300,189200,76
|
|
20230807,130700,2774819300,189200,189200,189200,189200,76
|
|
20230807,130600,2760440100,189200,189300,189300,189200,141
|
|
20230807,130500,2733761500,189200,189200,189200,189200,29
|
|
20230807,130400,2728274700,189200,189300,189300,189200,6
|
|
20230807,130300,2727139000,189300,189300,189300,189200,56
|
|
20230807,130200,2716543400,189300,189300,189300,189200,55
|
|
20230807,130100,2706135200,189300,189300,189400,189300,21
|
|
20230807,130000,2702159800,189300,189200,189300,189200,19
|
|
20230807,125900,2698563800,189200,189200,189300,189100,185
|
|
20230807,125800,2663562400,189300,189200,189300,189200,19
|
|
20230807,125700,2659967100,189200,189300,189300,189200,5
|
|
20230807,125600,2659020700,189200,189200,189200,189200,79
|
|
20230807,125500,2644073900,189300,189200,189300,189200,5
|
|
20230807,125400,2643127500,189300,189400,189400,189200,20
|
|
20230807,125300,2639342100,189300,189400,189400,189300,4
|
|
20230807,125200,2638584600,189300,189300,189300,189300,23
|
|
20230807,125100,2634230700,189400,189500,189500,189400,13
|
|
20230807,125000,2631767900,189700,189600,189700,189600,9
|
|
20230807,124900,2630061400,189700,189600,189700,189600,30
|
|
20230807,124800,2624370500,189700,189700,189800,189700,23
|
|
20230807,124700,2620007300,189800,189800,189800,189700,78
|
|
20230807,124600,2605203500,189800,189800,189900,189800,8
|
|
20230807,124500,2603685000,189800,189800,189800,189200,183
|
|
20230807,124400,2569005100,189800,189700,189800,189600,182
|
|
20230807,124300,2534466100,189600,189600,189700,189600,31
|
|
20230807,124200,2528587400,189600,189700,189700,189600,30
|
|
20230807,124100,2522899200,189700,189700,189800,189700,7
|
|
20230807,124000,2521571200,189700,189700,189700,189700,22
|
|
20230807,123900,2517397800,189700,189700,189700,189700,0
|
|
20230807,123800,2517397800,189700,189600,189800,189600,40
|
|
20230807,123700,2509811300,189700,189700,189700,189700,4
|
|
20230807,123600,2509052500,189700,189700,189700,189600,41
|
|
20230807,123500,2501275400,189700,189700,189700,189600,12
|
|
20230807,123400,2498999800,189700,189600,189700,189600,8
|
|
20230807,123300,2497482700,189600,189600,189600,189500,21
|
|
20230807,123200,2493501200,189900,189800,189900,189800,22
|
|
20230807,123100,2489325300,189800,189300,189800,189100,248
|
|
20230807,123000,2442407900,189300,189300,189300,189100,51
|
|
20230807,122900,2432755200,189300,189400,189400,189200,17
|
|
20230807,122800,2429537700,189400,189100,189400,189000,51
|
|
20230807,122700,2419893300,189100,189200,189200,189000,62
|
|
20230807,122600,2408166300,189200,189200,189200,189100,9
|
|
20230807,122500,2406464100,189100,189200,189200,189100,23
|
|
20230807,122400,2402114400,189100,189100,189100,189100,24
|
|
20230807,122300,2397576000,189200,189200,189200,189200,2
|
|
20230807,122200,2397197600,189200,189400,189400,189100,18
|
|
20230807,122100,2393791700,189400,189300,189400,189300,11
|
|
20230807,122000,2391709000,189400,189500,189500,189400,10
|
|
20230807,121900,2389814900,189500,189300,189500,189200,20
|
|
20230807,121800,2386029300,189200,189300,189300,189200,11
|
|
20230807,121700,2383947700,189300,189300,189400,189200,200
|
|
20230807,121600,2346103100,189400,189500,189500,189400,5
|
|
20230807,121500,2345155800,189400,189400,189400,189400,14
|
|
20230807,121400,2342504200,189500,189500,189500,189500,2
|
|
20230807,121300,2342125200,189600,189600,189600,189600,10
|
|
20230807,121200,2340229200,189700,189900,189900,189700,85
|
|
20230807,121100,2324104100,189800,189800,189800,189800,153
|
|
20230807,121000,2295064700,189800,189800,189900,189800,155
|
|
20230807,120900,2265645200,189900,189800,189900,189800,5
|
|
20230807,120800,2264695800,189900,189800,190000,189800,15
|
|
20230807,120700,2261848100,190000,190000,190000,189900,18
|
|
20230807,120600,2258429500,190000,190100,190200,189900,44
|
|
20230807,120500,2250069400,190000,190000,190100,190000,143
|
|
20230807,120400,2222895800,190100,190200,190200,189900,12
|
|
20230807,120300,2220615900,190200,190000,190200,189800,392
|
|
20230807,120200,2146157300,190000,189400,190000,189400,285
|
|
20230807,120100,2092102600,189500,189600,189600,189500,6
|
|
20230807,120000,2090965300,189400,189500,189600,189400,16
|
|
20230807,115900,2087933800,189600,189600,189600,189600,15
|
|
20230807,115800,2085089800,189400,189500,189600,189400,10
|
|
20230807,115700,2083195400,189600,189500,189600,189400,23
|
|
20230807,115600,2078837400,189200,189400,189400,189200,22
|
|
20230807,115500,2074674600,189500,189400,189500,189400,8
|
|
20230807,115400,2073158700,189100,189300,189300,189100,8
|
|
20230807,115300,2071645700,189300,188900,189300,188900,23
|
|
20230807,115200,2067296000,189100,188900,189100,188800,29
|
|
20230807,115100,2061818400,188800,188800,188900,188800,8
|
|
20230807,115000,2060307600,188700,188700,188900,188700,14
|
|
20230807,114900,2057665600,188600,189200,189200,187300,243
|
|
20230807,114800,2011957700,189300,189300,189300,189300,0
|
|
20230807,114700,2011957700,189300,189100,189300,189000,15
|
|
20230807,114600,2009121100,189200,189100,189200,189100,9
|
|
20230807,114500,2007419100,189000,189200,189200,189000,35
|
|
20230807,114400,2000800300,189200,189200,189200,189100,11
|
|
20230807,114300,1998719800,189200,189100,189200,189100,13
|
|
20230807,114200,1996261200,189200,189100,189200,189100,10
|
|
20230807,114100,1994369800,189100,189100,189100,189100,16
|
|
20230807,114000,1991344200,189200,189200,189200,189100,12
|
|
20230807,113900,1989074500,189200,189100,189200,189100,8
|
|
20230807,113800,1987561600,189100,189100,189200,189100,29
|
|
20230807,113700,1982077300,189100,189200,189200,189100,9
|
|
20230807,113600,1980374700,189100,188300,189100,188200,30
|
|
20230807,113500,1974722600,188100,189100,189100,187500,257
|
|
20230807,113400,1926343200,189100,189200,189200,189100,3
|
|
20230807,113300,1925775700,189200,189300,189300,189200,11
|
|
20230807,113200,1923694000,189300,189200,189300,189200,9
|
|
20230807,113100,1921991100,189200,189400,189400,189200,13
|
|
20230807,113000,1919530700,189400,189300,189400,189300,21
|
|
20230807,112900,1915554000,189300,189300,189300,189300,45
|
|
20230807,112800,1907035500,189300,189400,189400,189300,20
|
|
20230807,112700,1903249200,189500,189300,189500,189300,10
|
|
20230807,112600,1901355100,189300,189400,189400,189300,15
|
|
20230807,112500,1898515200,189400,189400,189400,189400,56
|
|
20230807,112400,1887908800,189500,189500,189500,189400,26
|
|
20230807,112300,1882983200,189600,189300,189600,189300,15
|
|
20230807,112200,1880142000,189300,189300,189300,189300,2
|
|
20230807,112100,1879763400,189100,189200,189200,189100,212
|
|
20230807,112000,1839673600,189200,189200,189400,189200,514
|
|
20230807,111900,1742376400,189100,189100,189100,189100,7
|
|
20230807,111800,1741052700,189100,188800,189100,188800,76
|
|
20230807,111700,1726702000,188700,188900,188900,188700,54
|
|
20230807,111600,1716508700,188800,188900,188900,188800,10
|
|
20230807,111500,1714620200,188800,188800,189000,188800,39
|
|
20230807,111400,1707256800,188800,188800,189100,188700,30
|
|
20230807,111300,1701593000,189100,188900,189200,188900,181
|
|
20230807,111200,1667379400,188800,188600,188800,188600,45
|
|
20230807,111100,1658889200,188800,188700,188800,188700,17
|
|
20230807,111000,1655681200,188500,188400,188700,188400,86
|
|
20230807,110900,1639466100,188400,188400,188400,188400,2
|
|
20230807,110800,1639089300,188400,188600,188600,188300,24
|
|
20230807,110700,1634568800,188200,188700,188700,187800,235
|
|
20230807,110600,1590314500,188600,188900,188900,188500,46
|
|
20230807,110500,1581640700,188600,188900,188900,188600,32
|
|
20230807,110400,1575602200,188700,188900,188900,188700,28
|
|
20230807,110300,1570317800,188600,188700,188800,188600,29
|
|
20230807,110200,1564845600,188700,188900,188900,188700,33
|
|
20230807,110100,1558615900,188900,188500,188900,188500,56
|
|
20230807,110000,1548049700,188400,188300,188500,188300,41
|
|
20230807,105900,1540325100,188400,188400,188500,188400,33
|
|
20230807,105800,1534107300,188400,188500,188500,188400,2
|
|
20230807,105700,1533730400,188500,187700,188700,187700,171
|
|
20230807,105600,1501510600,187700,187900,187900,187600,25
|
|
20230807,105500,1496818600,187900,187600,187900,187600,5
|
|
20230807,105400,1495879500,187800,187800,187800,187600,20
|
|
20230807,105300,1492125000,187400,187700,187700,187000,260
|
|
20230807,105200,1443420700,187700,187900,187900,187400,235
|
|
20230807,105100,1399339000,187900,188100,188100,187900,15
|
|
20230807,105000,1396519000,188000,188000,188100,188000,110
|
|
20230807,104900,1375837600,187900,187500,187900,187500,83
|
|
20230807,104800,1360258900,187600,187600,187600,187600,2
|
|
20230807,104700,1359883700,187500,187600,187600,187500,12
|
|
20230807,104600,1357633600,187400,187500,187600,187400,12
|
|
20230807,104500,1355383400,187500,187800,187800,187500,25
|
|
20230807,104400,1350692400,187800,187700,187900,187700,11
|
|
20230807,104300,1348627200,187700,187400,187700,187400,50
|
|
20230807,104200,1339253600,187300,187500,187500,187300,46
|
|
20230807,104100,1330633300,187600,187600,187600,187600,1
|
|
20230807,104000,1330445700,187500,187400,187500,187400,12
|
|
20230807,103900,1328196500,187900,187800,187900,187000,242
|
|
20230807,103800,1282829700,187700,187800,187800,187700,50
|
|
20230807,103700,1273443000,187800,187600,187800,187600,132
|
|
20230807,103600,1248664400,187600,187800,187800,187600,53
|
|
20230807,103500,1238712500,187700,187700,187700,187700,41
|
|
20230807,103400,1231016800,188000,188000,188000,188000,4
|
|
20230807,103300,1230264800,188200,188300,188300,188200,9
|
|
20230807,103200,1228570700,188300,188800,188800,188200,104
|
|
20230807,103100,1208966300,188800,188300,188900,188300,40
|
|
20230807,103000,1201423300,188300,188600,188700,188300,77
|
|
20230807,102900,1186904600,188700,188600,188700,188600,42
|
|
20230807,102800,1178981900,188600,188600,188600,188600,32
|
|
20230807,102700,1172946700,188600,188700,188800,188600,22
|
|
20230807,102600,1168795100,188700,188700,188800,188700,13
|
|
20230807,102500,1166341600,188800,188800,188800,187600,273
|
|
20230807,102400,1114971400,188800,189000,189000,188800,31
|
|
20230807,102300,1109116000,188900,188900,188900,188900,7
|
|
20230807,102200,1107793700,188900,188900,188900,188900,2
|
|
20230807,102100,1107415900,188800,188800,188800,188800,11
|
|
20230807,102000,1105339100,188800,188700,189000,188700,77
|
|
20230807,101900,1090805100,188500,188600,188600,188500,14
|
|
20230807,101800,1088166000,188500,188500,188500,188500,2
|
|
20230807,101700,1087789000,188400,188300,188400,188300,38
|
|
20230807,101600,1080630500,188300,188200,188300,188200,26
|
|
20230807,101500,1075735400,188200,188500,188500,188200,30
|
|
20230807,101400,1070087600,188400,188700,188700,188400,29
|
|
20230807,101300,1064617100,188400,188400,188400,188400,38
|
|
20230807,101200,1057457900,188400,188200,188400,188200,31
|
|
20230807,101100,1051618900,188200,188200,188200,188200,2
|
|
20230807,101000,1051242500,188100,188600,188600,188100,128
|
|
20230807,100900,1027129600,188600,188700,188700,188600,9
|
|
20230807,100800,1025431900,188600,188600,188600,188600,7
|
|
20230807,100700,1024111700,188600,188600,188700,188600,35
|
|
20230807,100600,1017510400,188600,188700,188700,188600,54
|
|
20230807,100500,1007323000,188700,188400,189000,188400,131
|
|
20230807,100400,982611700,188400,189000,189000,188400,74
|
|
20230807,100300,968641000,189000,189200,189200,189000,33
|
|
20230807,100200,962402300,189000,189500,189500,189000,191
|
|
20230807,100100,926274600,189500,189200,189600,189200,58
|
|
20230807,100000,915294600,189500,189300,189500,189200,57
|
|
20230807,095900,904505100,189200,189200,189200,189200,44
|
|
20230807,095800,896180300,189200,189200,189200,189200,9
|
|
20230807,095700,894477500,189100,189300,189300,189100,52
|
|
20230807,095600,884634300,189200,189300,189400,189000,102
|
|
20230807,095500,865343000,189400,189700,189700,189400,23
|
|
20230807,095400,860982200,189700,189800,189800,189700,27
|
|
20230807,095300,855860200,189600,188000,189600,187900,358
|
|
20230807,095200,788411200,188000,188200,188500,188000,97
|
|
20230807,095100,770158600,188200,188200,188200,188200,8
|
|
20230807,095000,768653000,188200,188300,188300,188200,101
|
|
20230807,094900,749643400,188300,188200,188500,188200,166
|
|
20230807,094800,718389100,188200,188300,188300,188200,42
|
|
20230807,094700,710483700,188200,188200,188200,188000,90
|
|
20230807,094600,693553200,188400,188200,188500,188100,155
|
|
20230807,094500,664365200,188200,187900,188200,187900,40
|
|
20230807,094400,656844300,187800,187500,187800,187500,61
|
|
20230807,094300,645390500,188300,188600,188600,188300,102
|
|
20230807,094200,626165400,188500,188400,188500,187900,87
|
|
20230807,094100,609780600,188500,187400,188500,187300,249
|
|
20230807,094000,563019500,187400,187500,187500,187400,18
|
|
20230807,093900,559644600,187600,187600,187600,187500,39
|
|
20230807,093800,552328700,187500,188100,188100,187500,269
|
|
20230807,093700,501784900,188300,188100,188300,188100,25
|
|
20230807,093600,497081700,188400,188400,188400,188200,17
|
|
20230807,093500,493881900,188500,188700,188700,188200,127
|
|
20230807,093400,469943700,188700,188800,188800,188700,39
|
|
20230807,093300,462583700,188800,188500,188800,188500,16
|
|
20230807,093200,459565200,188600,188400,188600,188400,17
|
|
20230807,093100,456361600,188300,188500,188500,188300,15
|
|
20230807,093000,453536200,188600,188200,188600,188200,39
|
|
20230807,092900,446190900,188200,188200,188200,188200,0
|
|
20230807,092800,446190900,188200,188200,188200,188100,21
|
|
20230807,092700,442239400,188500,188100,190200,188100,231
|
|
20230807,092600,398451900,188200,189500,189500,188200,145
|
|
20230807,092500,371056800,189600,189700,189700,189600,14
|
|
20230807,092400,368401900,189700,189800,190000,189600,43
|
|
20230807,092300,360240800,189800,190500,190500,189700,268
|
|
20230807,092200,309305700,190500,190100,190500,190000,18
|
|
20230807,092100,305880900,190100,190000,190300,189900,59
|
|
20230807,092000,294669000,190100,190700,190700,190100,96
|
|
20230807,091900,276404100,190700,190000,190700,190000,48
|
|
20230807,091800,267263700,190200,189800,190200,189800,100
|
|
20230807,091700,248271800,189900,189300,189900,189300,49
|
|
20230807,091600,238972000,189300,188500,189300,188000,63
|
|
20230807,091500,227090000,188500,188100,188500,188000,106
|
|
20230807,091400,207152800,188100,187800,188100,187600,40
|
|
20230807,091300,199636400,187800,187300,187800,187300,88
|
|
20230807,091200,183132000,187600,188000,188000,187400,28
|
|
20230807,091100,177876100,188100,188100,188100,188100,0
|
|
20230807,091000,177876100,188100,188100,188100,187700,37
|
|
20230807,090900,170920900,188600,188700,188700,188500,18
|
|
20230807,090800,167526000,188900,188900,188900,188900,21
|
|
20230807,090700,163559100,188900,189000,189300,188800,45
|
|
20230807,090600,155059500,189000,187300,189000,187300,216
|
|
20230807,090500,114443500,187300,187300,187300,187200,22
|
|
20230807,090400,110323900,187300,187300,187300,187300,1
|
|
20230807,090300,110136600,187300,187100,187300,187000,37
|
|
20230807,090200,103213300,187000,187400,187400,187000,126
|
|
20230807,090100,79623900,187700,188400,188400,187700,269
|
|
20230807,090000,29069300,188100,189300,189300,188100,154
|