665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200200,6359913900,192200,192200,192200,192200,798
|
|
20230808,200100,6359913900,192200,192200,192200,192200,0
|
|
20230808,200000,6359913900,192200,192200,192200,192200,0
|
|
20230808,195900,6359913900,192200,192200,192200,192200,0
|
|
20230808,195800,6359913900,192200,192200,192200,192200,0
|
|
20230808,195700,6359913900,192200,192200,192200,192200,0
|
|
20230808,195600,6359913900,192200,192200,192200,192200,0
|
|
20230808,195500,6359913900,192200,192200,192200,192200,0
|
|
20230808,195400,6359913900,192200,192200,192200,192200,0
|
|
20230808,195300,6359913900,192200,192200,192200,192200,0
|
|
20230808,195200,6359913900,192200,192200,192200,192200,0
|
|
20230808,195100,6359913900,192200,192200,192200,192200,0
|
|
20230808,195000,6359913900,192200,192200,192200,192200,0
|
|
20230808,194900,6359913900,192200,192200,192200,192200,0
|
|
20230808,194800,6359913900,192200,192200,192200,192200,0
|
|
20230808,194700,6359913900,192200,192200,192200,192200,0
|
|
20230808,194600,6359913900,192200,192200,192200,192200,0
|
|
20230808,194500,6359913900,192200,192200,192200,192200,0
|
|
20230808,194400,6359913900,192200,192200,192200,192200,0
|
|
20230808,194300,6359913900,192200,192200,192200,192200,0
|
|
20230808,194200,6359913900,192200,192200,192200,192200,0
|
|
20230808,194100,6359913900,192200,192200,192200,192200,0
|
|
20230808,194000,6359913900,192200,192200,192200,192200,0
|
|
20230808,193900,6359913900,192200,192200,192200,192200,0
|
|
20230808,193800,6359913900,192200,192200,192200,192200,0
|
|
20230808,193700,6359913900,192200,192200,192200,192200,0
|
|
20230808,193600,6359913900,192200,192200,192200,192200,0
|
|
20230808,193500,6359913900,192200,192200,192200,192200,0
|
|
20230808,193400,6359913900,192200,192200,192200,192200,0
|
|
20230808,193300,6359913900,192200,192200,192200,192200,0
|
|
20230808,193200,6359913900,192200,192200,192200,192200,798
|
|
20230808,193100,6359913900,192200,192200,192200,192200,0
|
|
20230808,193000,6359913900,192200,192200,192200,192200,0
|
|
20230808,192900,6359913900,192200,192200,192200,192200,0
|
|
20230808,192800,6359913900,192200,192200,192200,192200,0
|
|
20230808,192700,6359913900,192200,192200,192200,192200,0
|
|
20230808,192600,6359913900,192200,192200,192200,192200,0
|
|
20230808,192500,6359913900,192200,192200,192200,192200,0
|
|
20230808,192400,6359913900,192200,192200,192200,192200,0
|
|
20230808,192300,6359913900,192200,192200,192200,192200,0
|
|
20230808,192200,6359913900,192200,192200,192200,192200,0
|
|
20230808,192100,6359913900,192200,192200,192200,192200,0
|
|
20230808,192000,6359913900,192200,192200,192200,192200,0
|
|
20230808,191900,6359913900,192200,192200,192200,192200,0
|
|
20230808,191800,6359913900,192200,192200,192200,192200,0
|
|
20230808,191700,6359913900,192200,192200,192200,192200,0
|
|
20230808,191600,6359913900,192200,192200,192200,192200,0
|
|
20230808,191500,6359913900,192200,192200,192200,192200,0
|
|
20230808,191400,6359913900,192200,192200,192200,192200,0
|
|
20230808,191300,6359913900,192200,192200,192200,192200,0
|
|
20230808,191200,6359913900,192200,192200,192200,192200,0
|
|
20230808,191100,6359913900,192200,192200,192200,192200,0
|
|
20230808,191000,6359913900,192200,192200,192200,192200,0
|
|
20230808,190900,6359913900,192200,192200,192200,192200,0
|
|
20230808,190800,6359913900,192200,192200,192200,192200,0
|
|
20230808,190700,6359913900,192200,192200,192200,192200,0
|
|
20230808,190600,6359913900,192200,192200,192200,192200,0
|
|
20230808,190500,6359913900,192200,192200,192200,192200,0
|
|
20230808,190400,6359913900,192200,192200,192200,192200,0
|
|
20230808,190300,6359913900,192200,192200,192200,192200,0
|
|
20230808,190200,6359913900,192200,192200,192200,192200,798
|
|
20230808,190100,6359913900,192200,192200,192200,192200,0
|
|
20230808,190000,6359913900,192200,192200,192200,192200,0
|
|
20230808,185900,6359913900,192200,192200,192200,192200,0
|
|
20230808,185800,6359913900,192200,192200,192200,192200,0
|
|
20230808,185700,6359913900,192200,192200,192200,192200,0
|
|
20230808,185600,6359913900,192200,192200,192200,192200,0
|
|
20230808,185500,6359913900,192200,192200,192200,192200,0
|
|
20230808,185400,6359913900,192200,192200,192200,192200,0
|
|
20230808,185300,6359913900,192200,192200,192200,192200,0
|
|
20230808,185200,6359913900,192200,192200,192200,192200,0
|
|
20230808,185100,6359913900,192200,192200,192200,192200,0
|
|
20230808,185000,6359913900,192200,192200,192200,192200,0
|
|
20230808,184900,6359913900,192200,192200,192200,192200,0
|
|
20230808,184800,6359913900,192200,192200,192200,192200,0
|
|
20230808,184700,6359913900,192200,192200,192200,192200,0
|
|
20230808,184600,6359913900,192200,192200,192200,192200,0
|
|
20230808,184500,6359913900,192200,192200,192200,192200,0
|
|
20230808,184400,6359913900,192200,192200,192200,192200,0
|
|
20230808,184300,6359913900,192200,192200,192200,192200,0
|
|
20230808,184200,6359913900,192200,192200,192200,192200,0
|
|
20230808,184100,6359913900,192200,192200,192200,192200,0
|
|
20230808,184000,6359913900,192200,192200,192200,192200,0
|
|
20230808,183900,6359913900,192200,192200,192200,192200,0
|
|
20230808,183800,6359913900,192200,192200,192200,192200,0
|
|
20230808,183700,6359913900,192200,192200,192200,192200,0
|
|
20230808,183600,6359913900,192200,192200,192200,192200,0
|
|
20230808,183500,6359913900,192200,192200,192200,192200,0
|
|
20230808,183400,6359913900,192200,192200,192200,192200,0
|
|
20230808,183300,6359913900,192200,192200,192200,192200,0
|
|
20230808,183200,6359913900,192200,192200,192200,192200,798
|
|
20230808,183100,6359913900,192200,192200,192200,192200,0
|
|
20230808,183000,6359913900,192200,192200,192200,192200,0
|
|
20230808,182900,6359913900,192200,192200,192200,192200,0
|
|
20230808,182800,6359913900,192200,192200,192200,192200,0
|
|
20230808,182700,6359913900,192200,192200,192200,192200,0
|
|
20230808,182600,6359913900,192200,192200,192200,192200,0
|
|
20230808,182500,6359913900,192200,192200,192200,192200,0
|
|
20230808,182400,6359913900,192200,192200,192200,192200,0
|
|
20230808,182300,6359913900,192200,192200,192200,192200,0
|
|
20230808,182200,6359913900,192200,192200,192200,192200,0
|
|
20230808,182100,6359913900,192200,192200,192200,192200,0
|
|
20230808,182000,6359913900,192200,192200,192200,192200,0
|
|
20230808,181900,6359913900,192200,192200,192200,192200,0
|
|
20230808,181800,6359913900,192200,192200,192200,192200,0
|
|
20230808,181700,6359913900,192200,192200,192200,192200,0
|
|
20230808,181600,6359913900,192200,192200,192200,192200,0
|
|
20230808,181500,6359913900,192200,192200,192200,192200,0
|
|
20230808,181400,6359913900,192200,192200,192200,192200,0
|
|
20230808,181300,6359913900,192200,192200,192200,192200,0
|
|
20230808,181200,6359913900,192200,192200,192200,192200,0
|
|
20230808,181100,6359913900,192200,192200,192200,192200,0
|
|
20230808,181000,6359913900,192200,192200,192200,192200,0
|
|
20230808,180900,6359913900,192200,192200,192200,192200,0
|
|
20230808,180800,6359913900,192200,192200,192200,192200,0
|
|
20230808,180700,6359913900,192200,192200,192200,192200,0
|
|
20230808,180600,6359913900,192200,192200,192200,192200,0
|
|
20230808,180500,6359913900,192200,192200,192200,192200,0
|
|
20230808,180400,6359913900,192200,192200,192200,192200,0
|
|
20230808,180300,6359913900,192200,192200,192200,192200,0
|
|
20230808,180200,6359913900,192200,192200,192200,192200,798
|
|
20230808,180100,6359913900,192200,192200,192200,192200,0
|
|
20230808,180000,6359913900,192200,192200,192200,192200,0
|
|
20230808,175900,6359913900,192200,192200,192200,192200,0
|
|
20230808,175800,6359913900,192200,192200,192200,192200,0
|
|
20230808,175700,6359913900,192200,192200,192200,192200,0
|
|
20230808,175600,6359913900,192200,192200,192200,192200,0
|
|
20230808,175500,6359913900,192200,192200,192200,192200,0
|
|
20230808,175400,6359913900,192200,192200,192200,192200,0
|
|
20230808,175300,6359913900,192200,192200,192200,192200,0
|
|
20230808,175200,6359913900,192200,192200,192200,192200,0
|
|
20230808,175100,6359913900,192200,192200,192200,192200,0
|
|
20230808,175000,6359913900,192200,192200,192200,192200,0
|
|
20230808,174900,6359913900,192200,192200,192200,192200,0
|
|
20230808,174800,6359913900,192200,192200,192200,192200,0
|
|
20230808,174700,6359913900,192200,192200,192200,192200,0
|
|
20230808,174600,6359913900,192200,192200,192200,192200,0
|
|
20230808,174500,6359913900,192200,192200,192200,192200,0
|
|
20230808,174400,6359913900,192200,192200,192200,192200,0
|
|
20230808,174300,6359913900,192200,192200,192200,192200,0
|
|
20230808,174200,6359913900,192200,192200,192200,192200,0
|
|
20230808,174100,6359913900,192200,192200,192200,192200,0
|
|
20230808,174000,6359913900,192200,192200,192200,192200,0
|
|
20230808,173900,6359913900,192200,192200,192200,192200,0
|
|
20230808,173800,6359913900,192200,192200,192200,192200,0
|
|
20230808,173700,6359913900,192200,192200,192200,192200,0
|
|
20230808,173600,6359913900,192200,192200,192200,192200,0
|
|
20230808,173500,6359913900,192200,192200,192200,192200,0
|
|
20230808,173400,6359913900,192200,192200,192200,192200,0
|
|
20230808,173300,6359913900,192200,192200,192200,192200,0
|
|
20230808,173200,6359913900,192200,192200,192200,192200,798
|
|
20230808,173100,6359913900,192200,192200,192200,192200,0
|
|
20230808,173000,6359913900,192200,192200,192200,192200,0
|
|
20230808,172900,6359913900,192200,192200,192200,192200,0
|
|
20230808,172800,6359913900,192200,192200,192200,192200,0
|
|
20230808,172700,6359913900,192200,192200,192200,192200,0
|
|
20230808,172600,6359913900,192200,192200,192200,192200,0
|
|
20230808,172500,6359913900,192200,192200,192200,192200,0
|
|
20230808,172400,6359913900,192200,192200,192200,192200,0
|
|
20230808,172300,6359913900,192200,192200,192200,192200,0
|
|
20230808,172200,6359913900,192200,192200,192200,192200,0
|
|
20230808,172100,6359913900,192200,192200,192200,192200,0
|
|
20230808,172000,6359913900,192200,192200,192200,192200,0
|
|
20230808,171900,6359913900,192200,192200,192200,192200,0
|
|
20230808,171800,6359913900,192200,192200,192200,192200,0
|
|
20230808,171700,6359913900,192200,192200,192200,192200,0
|
|
20230808,171600,6359913900,192200,192200,192200,192200,0
|
|
20230808,171500,6359913900,192200,192200,192200,192200,0
|
|
20230808,171400,6359913900,192200,192200,192200,192200,0
|
|
20230808,171300,6359913900,192200,192200,192200,192200,0
|
|
20230808,171200,6359913900,192200,192200,192200,192200,0
|
|
20230808,171100,6359913900,192200,192200,192200,192200,0
|
|
20230808,171000,6359913900,192200,192200,192200,192200,0
|
|
20230808,170900,6359913900,192200,192200,192200,192200,0
|
|
20230808,170800,6359913900,192200,192200,192200,192200,0
|
|
20230808,170700,6359913900,192200,192200,192200,192200,0
|
|
20230808,170600,6359913900,192200,192200,192200,192200,0
|
|
20230808,170500,6359913900,192200,192200,192200,192200,0
|
|
20230808,170400,6359913900,192200,192200,192200,192200,0
|
|
20230808,170300,6359913900,192200,192200,192200,192200,0
|
|
20230808,170200,6359913900,192200,192200,192200,192200,798
|
|
20230808,170100,6359913900,192200,192200,192200,192200,0
|
|
20230808,170000,6359913900,192200,192200,192200,192200,0
|
|
20230808,165900,6359913900,192200,192200,192200,192200,0
|
|
20230808,165800,6359913900,192200,192200,192200,192200,0
|
|
20230808,165700,6359913900,192200,192200,192200,192200,0
|
|
20230808,165600,6359913900,192200,192200,192200,192200,0
|
|
20230808,165500,6359913900,192200,192200,192200,192200,0
|
|
20230808,165400,6359913900,192200,192200,192200,192200,0
|
|
20230808,165300,6359913900,192200,192200,192200,192200,0
|
|
20230808,165200,6359913900,192200,192200,192200,192200,0
|
|
20230808,165100,6359913900,192200,192200,192200,192200,0
|
|
20230808,165000,6359913900,192200,192200,192200,192200,0
|
|
20230808,164900,6359913900,192200,192200,192200,192200,0
|
|
20230808,164800,6359913900,192200,192200,192200,192200,0
|
|
20230808,164700,6359913900,192200,192200,192200,192200,0
|
|
20230808,164600,6359913900,192200,192200,192200,192200,0
|
|
20230808,164500,6359913900,192200,192200,192200,192200,0
|
|
20230808,164400,6359913900,192200,192200,192200,192200,0
|
|
20230808,164300,6359913900,192200,192200,192200,192200,0
|
|
20230808,164200,6359913900,192200,192200,192200,192200,0
|
|
20230808,164100,6359913900,192200,192200,192200,192200,0
|
|
20230808,164000,6359913900,192200,192200,192200,192200,0
|
|
20230808,163900,6359913900,192200,192200,192200,192200,0
|
|
20230808,163800,6359913900,192200,192200,192200,192200,0
|
|
20230808,163700,6359913900,192200,192200,192200,192200,0
|
|
20230808,163600,6359913900,192200,192200,192200,192200,0
|
|
20230808,163500,6359913900,192200,192200,192200,192200,0
|
|
20230808,163400,6359913900,192200,192200,192200,192200,0
|
|
20230808,163300,6359913900,192200,192200,192200,192200,0
|
|
20230808,163200,6359913900,192200,192200,192200,192200,798
|
|
20230808,163100,6359913900,192200,192200,192200,192200,0
|
|
20230808,163000,6359913900,192200,192200,192200,192200,0
|
|
20230808,162900,6359913900,192200,192200,192200,192200,0
|
|
20230808,162800,6359913900,192200,192200,192200,192200,0
|
|
20230808,162700,6359913900,192200,192200,192200,192200,0
|
|
20230808,162600,6359913900,192200,192200,192200,192200,0
|
|
20230808,162500,6359913900,192200,192200,192200,192200,0
|
|
20230808,162400,6359913900,192200,192200,192200,192200,0
|
|
20230808,162300,6359913900,192200,192200,192200,192200,0
|
|
20230808,162200,6359913900,192200,192200,192200,192200,0
|
|
20230808,162100,6359913900,192200,192200,192200,192200,0
|
|
20230808,162000,6359913900,192200,192200,192200,192200,0
|
|
20230808,161900,6359913900,192200,192200,192200,192200,0
|
|
20230808,161800,6359913900,192200,192200,192200,192200,0
|
|
20230808,161700,6359913900,192200,192200,192200,192200,0
|
|
20230808,161600,6359913900,192200,192200,192200,192200,0
|
|
20230808,161500,6359913900,192200,192200,192200,192200,0
|
|
20230808,161400,6359913900,192200,192200,192200,192200,0
|
|
20230808,161300,6359913900,192200,192200,192200,192200,0
|
|
20230808,161200,6359913900,192200,192200,192200,192200,0
|
|
20230808,161100,6359913900,192200,192200,192200,192200,0
|
|
20230808,161000,6359913900,192200,192200,192200,192200,0
|
|
20230808,160900,6359913900,192200,192200,192200,192200,0
|
|
20230808,160800,6359913900,192200,192200,192200,192200,0
|
|
20230808,160700,6359913900,192200,192200,192200,192200,0
|
|
20230808,160600,6359913900,192200,192200,192200,192200,0
|
|
20230808,160500,6359913900,192200,192200,192200,192200,0
|
|
20230808,160400,6359913900,192200,192200,192200,192200,0
|
|
20230808,160300,6359913900,192200,192200,192200,192200,0
|
|
20230808,160200,6359913900,192200,192200,192200,192200,798
|
|
20230808,160100,6359913900,192200,192200,192200,192200,0
|
|
20230808,160000,6359913900,192200,192200,192200,192200,0
|
|
20230808,155900,6359913900,192200,192200,192200,192200,0
|
|
20230808,155800,6359913900,192200,192200,192200,192200,0
|
|
20230808,155700,6359913900,192200,192200,192200,192200,0
|
|
20230808,155600,6359913900,192200,192200,192200,192200,0
|
|
20230808,155500,6359913900,192200,192200,192200,192200,0
|
|
20230808,155400,6359913900,192200,192200,192200,192200,0
|
|
20230808,155300,6359913900,192200,192200,192200,192200,0
|
|
20230808,155200,6359913900,192200,192200,192200,192200,0
|
|
20230808,155100,6359913900,192200,192200,192200,192200,0
|
|
20230808,155000,6359913900,192200,192200,192200,192200,0
|
|
20230808,154900,6359913900,192200,192200,192200,192200,0
|
|
20230808,154800,6359913900,192200,192200,192200,192200,0
|
|
20230808,154700,6359913900,192200,192200,192200,192200,0
|
|
20230808,154600,6359913900,192200,192200,192200,192200,0
|
|
20230808,154500,6359913900,192200,192200,192200,192200,0
|
|
20230808,154400,6359913900,192200,192200,192200,192200,0
|
|
20230808,154300,6359913900,192200,192200,192200,192200,0
|
|
20230808,154200,6359913900,192200,192200,192200,192200,0
|
|
20230808,154100,6359913900,192200,192200,192200,192200,0
|
|
20230808,154000,6359913900,192200,192200,192200,192200,0
|
|
20230808,153900,6359913900,192200,192200,192200,192200,0
|
|
20230808,153800,6359913900,192200,192200,192200,192200,0
|
|
20230808,153700,6359913900,192200,192200,192200,192200,0
|
|
20230808,153600,6359913900,192200,192200,192200,192200,0
|
|
20230808,153500,6359913900,192200,192200,192200,192200,0
|
|
20230808,153400,6359913900,192200,192200,192200,192200,0
|
|
20230808,153300,6359913900,192200,192200,192200,192200,0
|
|
20230808,153200,6359913900,192200,192200,192200,192200,798
|
|
20230808,153100,6359913900,192200,192200,192200,192200,0
|
|
20230808,153000,6359913900,192200,192200,192200,192200,798
|
|
20230808,152900,6206538300,192100,192100,192100,192100,0
|
|
20230808,152800,6206538300,192100,192100,192100,192100,0
|
|
20230808,152700,6206538300,192100,192100,192100,192100,0
|
|
20230808,152600,6206538300,192100,192100,192100,192100,0
|
|
20230808,152500,6206538300,192100,192100,192100,192100,0
|
|
20230808,152400,6206538300,192100,192100,192100,192100,0
|
|
20230808,152300,6206538300,192100,192100,192100,192100,0
|
|
20230808,152200,6206538300,192100,192100,192100,192100,0
|
|
20230808,152100,6206538300,192100,192100,192100,192100,0
|
|
20230808,152000,6206538300,192100,192100,192100,192100,0
|
|
20230808,151900,6206538300,192100,192000,192200,191900,50
|
|
20230808,151800,6196936400,191900,191900,192000,191900,29
|
|
20230808,151700,6191371000,191900,191600,192000,191500,73
|
|
20230808,151600,6177372300,191600,191600,191700,191600,42
|
|
20230808,151500,6169324400,191600,191800,191900,191600,150
|
|
20230808,151400,6140554400,191800,191700,191900,191600,39
|
|
20230808,151300,6133077300,191600,191500,191700,191500,80
|
|
20230808,151200,6117755300,191500,191100,191900,191100,94
|
|
20230808,151100,6099774500,191200,191900,191900,191100,143
|
|
20230808,151000,6072385400,191900,191800,191900,191800,49
|
|
20230808,150900,6062986200,191900,191800,191900,191800,47
|
|
20230808,150800,6053970300,191900,191300,191900,191300,43
|
|
20230808,150700,6045739500,191100,191100,191400,191100,67
|
|
20230808,150600,6032928400,191100,190900,191100,190900,96
|
|
20230808,150500,6014598300,191100,190700,191500,190500,64
|
|
20230808,150400,6002378800,190700,190700,190900,190100,250
|
|
20230808,150300,5954769000,190400,191500,191500,190400,177
|
|
20230808,150200,5921010300,191500,191500,191600,191400,43
|
|
20230808,150100,5912776500,191600,191400,191600,191400,139
|
|
20230808,150000,5886158300,191600,191900,191900,191400,67
|
|
20230808,145900,5873311400,191800,192000,192100,191700,135
|
|
20230808,145800,5847395100,191900,192000,192100,191900,95
|
|
20230808,145700,5829154900,192000,192300,192500,191900,303
|
|
20230808,145600,5770891400,192400,192800,192800,192400,232
|
|
20230808,145500,5726192600,192800,192600,192800,192600,96
|
|
20230808,145400,5707689900,192600,192500,192600,192500,71
|
|
20230808,145300,5694017900,192500,193400,193600,192300,325
|
|
20230808,145200,5631281500,193300,193000,193300,193000,106
|
|
20230808,145100,5610797900,193000,192800,193000,192700,122
|
|
20230808,145000,5587277800,192700,192700,192800,192700,115
|
|
20230808,144900,5565113100,192800,192700,193000,192400,458
|
|
20230808,144800,5476832900,192700,192900,192900,192700,110
|
|
20230808,144700,5455619400,192900,192800,192900,192800,116
|
|
20230808,144600,5433247100,192900,193000,193000,192900,145
|
|
20230808,144500,5405268200,193000,192900,193000,192900,119
|
|
20230808,144400,5382304900,192900,193000,193000,192900,118
|
|
20230808,144300,5359534500,192900,192800,193000,192800,140
|
|
20230808,144200,5332523100,193000,193000,193000,192400,401
|
|
20230808,144100,5255215100,193000,192800,193000,192800,114
|
|
20230808,144000,5233214000,192800,192700,192800,192600,108
|
|
20230808,143900,5212398000,192700,192700,192900,192500,136
|
|
20230808,143800,5186198000,192700,192800,192900,192500,242
|
|
20230808,143700,5139571200,192700,192700,192800,192600,129
|
|
20230808,143600,5114706100,192800,192700,192900,192600,117
|
|
20230808,143500,5092153200,192700,192900,193000,192700,129
|
|
20230808,143400,5067282600,192900,192800,193000,192700,137
|
|
20230808,143300,5040849700,192800,193000,193000,192700,153
|
|
20230808,143200,5011340200,192900,192800,193000,192600,72
|
|
20230808,143100,4997455500,192900,192900,192900,192600,165
|
|
20230808,143000,4965633300,193000,193000,193000,192800,134
|
|
20230808,142900,4939780800,192900,193000,193000,192900,122
|
|
20230808,142800,4916237500,193000,192900,193000,192700,76
|
|
20230808,142700,4901577700,192900,193000,193500,192800,193
|
|
20230808,142600,4864306500,192900,192900,193200,192900,159
|
|
20230808,142500,4833612100,192900,192900,193000,192800,118
|
|
20230808,142400,4810846100,192900,193000,193000,192800,178
|
|
20230808,142300,4776500800,193000,193000,193000,192900,163
|
|
20230808,142200,4745044100,193000,192600,193000,192500,185
|
|
20230808,142100,4709391100,192500,192800,192900,192400,331
|
|
20230808,142000,4645646900,192900,193200,193200,192900,293
|
|
20230808,141900,4589078200,193200,193400,193600,193200,185
|
|
20230808,141800,4553296600,193400,193200,193400,193200,107
|
|
20230808,141700,4532611000,193400,193500,193600,193100,174
|
|
20230808,141600,4498957200,193400,193000,193500,193000,174
|
|
20230808,141500,4465320300,193000,193000,193100,192900,125
|
|
20230808,141400,4441194500,193100,193300,193300,193100,144
|
|
20230808,141300,4413374100,193400,193100,193500,193000,181
|
|
20230808,141200,4378400000,193000,192700,193400,192600,183
|
|
20230808,141100,4343098400,192700,192400,192700,192400,75
|
|
20230808,141000,4328658700,192500,192900,193100,192500,188
|
|
20230808,140900,4292391000,192800,192300,193700,192300,343
|
|
20230808,140800,4226161600,192300,194000,194000,192200,278
|
|
20230808,140700,4172423300,194100,193700,194100,193300,234
|
|
20230808,140600,4127082800,193600,193300,193800,193300,118
|
|
20230808,140500,4104256200,193200,192200,193200,192200,848
|
|
20230808,140400,3940825900,192200,192000,192200,192000,168
|
|
20230808,140300,3908548200,192100,192000,192100,192000,172
|
|
20230808,140200,3875511000,191900,191900,191900,191800,131
|
|
20230808,140100,3850376800,191900,191800,192000,191600,167
|
|
20230808,140000,3818342900,191700,191600,191700,191500,142
|
|
20230808,135900,3791132900,191400,191200,191400,191200,103
|
|
20230808,135800,3771425100,191200,191000,191200,191000,134
|
|
20230808,135700,3745815800,191100,191300,191300,191000,101
|
|
20230808,135600,3726507600,191300,191600,191700,191300,112
|
|
20230808,135500,3705052600,191500,191800,191800,191500,93
|
|
20230808,135400,3687227400,191800,191800,191900,191600,110
|
|
20230808,135300,3666128800,191900,191400,191900,191300,102
|
|
20230808,135200,3646589900,191400,191300,191400,191300,57
|
|
20230808,135100,3635683600,191300,191300,191400,191200,80
|
|
20230808,135000,3620378900,191300,191200,191400,191200,55
|
|
20230808,134900,3609860600,191200,191100,191200,191000,72
|
|
20230808,134800,3596099200,191000,191000,191100,190800,74
|
|
20230808,134700,3581964900,190900,190800,190900,190800,72
|
|
20230808,134600,3568225600,190800,191000,191100,190800,83
|
|
20230808,134500,3552369600,191000,191000,191100,190900,65
|
|
20230808,134400,3539954300,191000,190600,191100,190600,158
|
|
20230808,134300,3509810200,190600,190600,190700,190500,63
|
|
20230808,134200,3497802300,190600,190400,190600,190400,54
|
|
20230808,134100,3487517300,190400,190600,190600,190400,67
|
|
20230808,134000,3474754900,190600,190700,190800,190000,191
|
|
20230808,133900,3438386800,190600,190700,190900,190300,229
|
|
20230808,133800,3394733700,190700,190300,190700,190300,47
|
|
20230808,133700,3385780000,190300,190300,190600,190100,69
|
|
20230808,133600,3372657900,190600,190500,190700,190400,72
|
|
20230808,133500,3358936600,190600,190600,190700,190600,111
|
|
20230808,133400,3337779100,190700,190600,190800,190400,74
|
|
20230808,133300,3323673300,190800,190700,190800,190600,70
|
|
20230808,133200,3310323900,190700,190500,190700,190500,196
|
|
20230808,133100,3272972500,190500,190100,190500,189800,155
|
|
20230808,133000,3243514600,190100,190300,190500,190100,106
|
|
20230808,132900,3223344200,190200,190900,190900,190000,87
|
|
20230808,132800,3206778200,190900,191000,191000,190800,60
|
|
20230808,132700,3195328500,191000,191300,191300,190900,182
|
|
20230808,132600,3160548100,191300,191200,191300,191100,30
|
|
20230808,132500,3154812100,191200,191400,191400,191100,71
|
|
20230808,132400,3141229100,191400,191500,191600,191300,41
|
|
20230808,132300,3133380400,191500,191800,191900,191500,94
|
|
20230808,132200,3115368900,191700,191800,191800,191600,32
|
|
20230808,132100,3109233500,191800,191700,191800,191700,27
|
|
20230808,132000,3104057000,191700,191900,191900,191600,36
|
|
20230808,131900,3097151300,191900,191800,191900,191600,28
|
|
20230808,131800,3091780900,191700,191700,191800,191600,30
|
|
20230808,131700,3086029300,191700,191900,191900,191700,25
|
|
20230808,131600,3081233900,191900,191700,191900,191600,24
|
|
20230808,131500,3076630600,191700,191600,191700,191600,22
|
|
20230808,131400,3072413700,191700,191800,191900,191600,36
|
|
20230808,131300,3065510900,191900,191900,191900,191800,22
|
|
20230808,131200,3061290000,191700,192000,192000,191700,31
|
|
20230808,131100,3055341400,192000,192000,192100,191800,46
|
|
20230808,131000,3046512400,192000,192200,192200,191900,116
|
|
20230808,130900,3024229300,192200,191400,192200,191400,153
|
|
20230808,130800,2994882100,191400,191500,191500,191200,30
|
|
20230808,130700,2989140700,191400,191600,191800,191200,33
|
|
20230808,130600,2982822200,191700,191600,191900,191600,88
|
|
20230808,130500,2965945200,191700,191500,191700,191400,83
|
|
20230808,130400,2950045600,191500,191500,191500,191300,32
|
|
20230808,130300,2943920300,191500,191500,191500,191400,32
|
|
20230808,130200,2937793800,191300,191200,191300,191200,37
|
|
20230808,130100,2930716400,191300,191200,191300,191100,52
|
|
20230808,130000,2920773100,191200,191200,191300,191100,21
|
|
20230808,125900,2916759300,191200,191200,191400,191200,28
|
|
20230808,125800,2911403800,191200,191100,191400,191100,22
|
|
20230808,125700,2907196100,191400,191300,191400,191100,30
|
|
20230808,125600,2901458700,191300,191200,191500,191100,61
|
|
20230808,125500,2889788400,191100,191200,191200,191100,19
|
|
20230808,125400,2886156600,191100,191300,191300,191100,76
|
|
20230808,125300,2871622800,191200,191500,191500,191200,207
|
|
20230808,125200,2832029900,191600,191900,191900,191300,510
|
|
20230808,125100,2734295500,191800,191900,191900,191800,18
|
|
20230808,125000,2730842100,191800,191800,191900,191800,22
|
|
20230808,124900,2726621500,191900,191900,192000,191900,45
|
|
20230808,124800,2717984700,191900,191900,191900,191800,8
|
|
20230808,124700,2716449600,191900,192000,192000,191800,66
|
|
20230808,124600,2703783300,192000,191900,192000,191900,23
|
|
20230808,124500,2699368800,192000,191900,192000,191900,29
|
|
20230808,124400,2693802500,192000,191900,192000,191800,25
|
|
20230808,124300,2689005200,191800,191900,191900,191800,7
|
|
20230808,124200,2687662300,191800,191900,192000,191800,54
|
|
20230808,124100,2677300300,191900,191900,192100,191900,10
|
|
20230808,124000,2675380600,192100,191900,192100,191700,53
|
|
20230808,123900,2665214500,192100,192000,192100,191900,18
|
|
20230808,123800,2661758000,192000,192100,192200,191900,43
|
|
20230808,123700,2653500900,192100,192200,192300,192000,27
|
|
20230808,123600,2648312300,192300,191800,192300,191800,44
|
|
20230808,123500,2639865300,191800,191700,191800,191700,61
|
|
20230808,123400,2628165800,191700,191800,191800,191700,28
|
|
20230808,123300,2622797400,191600,191600,191800,191600,48
|
|
20230808,123200,2613597800,191700,191600,191700,191600,101
|
|
20230808,123100,2594240000,191500,191600,191600,191300,47
|
|
20230808,123000,2585240100,191700,191200,191700,191200,35
|
|
20230808,122900,2578540500,191500,191200,191500,191100,57
|
|
20230808,122800,2567626300,191400,191200,191400,191000,30
|
|
20230808,122700,2561891300,191400,191500,191700,191400,30
|
|
20230808,122600,2556147600,191500,191500,191500,191400,14
|
|
20230808,122500,2553467700,191500,191300,191500,191100,58
|
|
20230808,122400,2542371800,191300,191100,191300,190900,24
|
|
20230808,122300,2537786400,191100,191200,191300,191000,51
|
|
20230808,122200,2528037500,191100,190800,191100,190800,138
|
|
20230808,122100,2501677300,190800,190700,190900,190000,15
|
|
20230808,122000,2498818200,190000,190600,190900,190000,42
|
|
20230808,121900,2490813500,189600,190500,191000,189600,141
|
|
20230808,121800,2463939200,190800,190500,190800,190300,40
|
|
20230808,121700,2456318400,190000,190400,190500,189700,87
|
|
20230808,121600,2439777600,190400,190900,191000,190300,102
|
|
20230808,121500,2420331600,190600,189300,191000,189200,1105
|
|
20230808,121400,2210518100,189200,188900,189300,188800,169
|
|
20230808,121300,2178547700,188800,188300,188800,188300,76
|
|
20230808,121200,2164211000,188600,188600,188600,188400,10
|
|
20230808,121100,2162325400,188600,187900,188600,187900,30
|
|
20230808,121000,2156673600,188000,188400,188400,188000,12
|
|
20230808,120900,2154414400,188400,188300,188400,188100,28
|
|
20230808,120800,2149143500,188300,188300,188300,188300,13
|
|
20230808,120700,2146695600,188300,187800,188300,187800,35
|
|
20230808,120600,2140111300,188000,187500,188000,187300,54
|
|
20230808,120500,2129977000,187400,187300,187400,187300,2
|
|
20230808,120400,2129602300,187300,187500,187500,187200,9
|
|
20230808,120300,2127915300,187500,187700,187700,187500,6
|
|
20230808,120200,2126790100,187600,187800,187800,187600,3
|
|
20230808,120100,2126226900,187800,187800,187800,187800,14
|
|
20230808,120000,2123597700,187800,187800,187900,187800,12
|
|
20230808,115900,2121343900,187800,187800,187800,187800,4
|
|
20230808,115800,2120592700,187800,187200,187800,187200,18
|
|
20230808,115700,2117215300,187400,187200,187400,187000,110
|
|
20230808,115600,2096616900,187200,187200,187200,187200,13
|
|
20230808,115500,2094183300,187200,187200,187300,187200,13
|
|
20230808,115400,2091749500,187400,187700,187700,187400,43
|
|
20230808,115300,2083683800,187600,187500,187600,187500,12
|
|
20230808,115200,2081433000,187400,187700,187700,187400,12
|
|
20230808,115100,2079182900,187500,187500,187500,187500,12
|
|
20230808,115000,2076932900,187600,187500,187600,187500,13
|
|
20230808,114900,2074494700,187600,187500,187600,187500,7
|
|
20230808,114800,2073181900,187500,187500,187600,187500,24
|
|
20230808,114700,2068681000,187500,187400,187500,187400,8
|
|
20230808,114600,2067181300,187400,188000,188000,187300,105
|
|
20230808,114500,2047482500,187900,188000,188000,187900,16
|
|
20230808,114400,2044475000,188000,188000,188000,188000,17
|
|
20230808,114300,2041279000,188100,188100,188100,188000,18
|
|
20230808,114200,2037893400,188100,188200,188200,188100,26
|
|
20230808,114100,2033000500,188100,188500,188500,188100,19
|
|
20230808,114000,2029425900,188400,188700,188700,188400,33
|
|
20230808,113900,2023201900,188700,188600,188800,188600,23
|
|
20230808,113800,2018862900,188600,188500,188600,188500,3
|
|
20230808,113700,2018297200,188500,188500,188500,188500,27
|
|
20230808,113600,2013207700,188500,188700,188700,188500,4
|
|
20230808,113500,2012453400,188700,188700,188700,188700,16
|
|
20230808,113400,2009434200,188700,188100,188700,188100,24
|
|
20230808,113300,2004912000,188100,188200,188200,188100,15
|
|
20230808,113200,2002089700,188200,188200,188200,188200,4
|
|
20230808,113100,2001336900,188200,188100,188200,188100,18
|
|
20230808,113000,1997950000,188100,188100,188200,188100,20
|
|
20230808,112900,1994187800,188100,188000,188400,188000,60
|
|
20230808,112800,1982901900,188000,188200,188200,188000,11
|
|
20230808,112700,1980832300,188200,188400,188400,188200,8
|
|
20230808,112600,1979326400,188300,188300,188300,188300,16
|
|
20230808,112500,1976313600,188700,188400,188700,188400,3
|
|
20230808,112400,1975748100,188400,188700,188700,188300,30
|
|
20230808,112300,1970091700,188600,188400,188600,188400,16
|
|
20230808,112200,1967076200,188400,188500,188500,188400,29
|
|
20230808,112100,1961611600,188500,188700,188700,188500,43
|
|
20230808,112000,1953498700,188600,188600,188600,188600,20
|
|
20230808,111900,1949726700,188500,188500,188500,188500,9
|
|
20230808,111800,1948030200,188800,188500,188800,188500,48
|
|
20230808,111700,1938972400,188400,188200,188400,188200,22
|
|
20230808,111600,1934830200,188100,188100,188500,188100,27
|
|
20230808,111500,1929745700,188000,188100,188200,187900,36
|
|
20230808,111400,1922977900,188100,188200,188200,188100,19
|
|
20230808,111300,1919403800,188300,188300,188600,188300,19
|
|
20230808,111200,1915822600,188300,188100,188300,188100,24
|
|
20230808,111100,1911305100,188000,188400,188500,188000,53
|
|
20230808,111000,1901326000,188500,188600,188700,188500,14
|
|
20230808,110900,1898684900,188600,188800,188800,188600,14
|
|
20230808,110800,1896043900,188800,188700,188800,188700,316
|
|
20230808,110700,1836414100,188700,188800,188800,188700,23
|
|
20230808,110600,1832073600,188800,188700,188900,188700,23
|
|
20230808,110500,1827731400,188700,189200,189200,188700,46
|
|
20230808,110400,1819032000,189000,187800,189000,187800,139
|
|
20230808,110300,1792815800,187700,187700,187700,187500,302
|
|
20230808,110200,1736134500,187700,187700,187800,187700,54
|
|
20230808,110100,1725998600,187800,187800,187800,187700,83
|
|
20230808,110000,1710411700,187800,187400,187800,187400,71
|
|
20230808,105900,1697088200,187500,187500,187800,187300,135
|
|
20230808,105800,1671746400,188000,187100,188500,186800,704
|
|
20230808,105700,1539213300,187700,187500,187700,186500,134
|
|
20230808,105600,1514160700,187500,186900,187500,186700,349
|
|
20230808,105500,1448872500,186900,186600,186900,186600,121
|
|
20230808,105400,1426261100,186300,186300,186300,186000,99
|
|
20230808,105300,1407825700,186200,186600,186600,186200,81
|
|
20230808,105200,1392729200,186600,186600,186600,186600,14
|
|
20230808,105100,1390116800,186700,186600,186700,186600,10
|
|
20230808,105000,1388250600,186600,186100,187000,186100,253
|
|
20230808,104900,1341066100,186100,186100,186200,186100,4
|
|
20230808,104800,1340321500,186000,186200,186200,186000,49
|
|
20230808,104700,1331197900,186200,186200,186200,186200,27
|
|
20230808,104600,1326170500,186200,185700,186200,185700,45
|
|
20230808,104500,1317806900,185700,185700,185700,185600,13
|
|
20230808,104400,1315392900,185600,185700,185700,185600,114
|
|
20230808,104300,1294223400,185700,185800,185800,185700,21
|
|
20230808,104200,1290322900,185900,186100,186100,185900,19
|
|
20230808,104100,1286788900,186000,186300,186300,186000,18
|
|
20230808,104000,1283437400,186300,186300,186300,186300,0
|
|
20230808,103900,1283437400,186300,186200,186300,186200,16
|
|
20230808,103800,1280457900,186200,186100,186200,186100,11
|
|
20230808,103700,1278410000,186200,185800,187400,185700,123
|
|
20230808,103600,1255513900,185800,185800,185800,185800,15
|
|
20230808,103500,1252726900,185800,186000,186000,185800,33
|
|
20230808,103400,1246591600,186100,185900,186200,185900,74
|
|
20230808,103300,1232822100,185800,186600,186600,185800,53
|
|
20230808,103200,1222944100,186700,186200,187000,186100,123
|
|
20230808,103100,1200010100,185900,185800,185900,185700,81
|
|
20230808,103000,1184963000,185800,185900,185900,185800,24
|
|
20230808,102900,1180501700,185800,185800,185800,185800,6
|
|
20230808,102800,1179386900,185900,185800,186100,185700,107
|
|
20230808,102700,1159492800,185800,185800,185800,185800,37
|
|
20230808,102600,1152618200,186000,186100,186100,185800,50
|
|
20230808,102500,1143324100,186100,185900,186100,185900,10
|
|
20230808,102400,1141464800,186000,186100,186300,185900,38
|
|
20230808,102300,1134397200,186100,185900,186100,185900,32
|
|
20230808,102200,1128446800,185800,185900,185900,185800,31
|
|
20230808,102100,1122684100,185700,186500,186500,185700,50
|
|
20230808,102000,1113374800,186500,185800,186500,185700,225
|
|
20230808,101900,1071539900,185800,185800,185800,185800,16
|
|
20230808,101800,1068567100,185900,186100,186100,185800,57
|
|
20230808,101700,1057961000,186100,186100,186100,186100,36
|
|
20230808,101600,1051261400,186200,186300,186400,186200,16
|
|
20230808,101500,1048280500,186400,186200,186400,186200,14
|
|
20230808,101400,1045673000,186300,186400,186400,186100,111
|
|
20230808,101300,1024997000,186400,186100,186500,186100,81
|
|
20230808,101200,1009908600,185900,186700,186800,185400,413
|
|
20230808,101100,932972100,186700,186700,186800,186700,16
|
|
20230808,101000,929984700,186800,186800,186800,186800,7
|
|
20230808,100900,928677100,186900,186900,186900,186900,5
|
|
20230808,100800,927742600,186800,187000,187100,186800,87
|
|
20230808,100700,911488500,187100,187000,187100,187000,45
|
|
20230808,100600,903073400,187000,187000,187400,187000,33
|
|
20230808,100500,896898600,187000,187100,187100,186800,54
|
|
20230808,100400,886803500,187100,187000,187400,186800,51
|
|
20230808,100300,877256500,187000,186900,187300,186900,96
|
|
20230808,100200,859302500,186800,186400,186800,186400,111
|
|
20230808,100100,838596000,186300,187000,187000,186300,103
|
|
20230808,100000,819353800,187100,188200,188200,187100,95
|
|
20230808,095900,801542100,188200,188000,188200,187800,229
|
|
20230808,095800,758504500,188200,188200,188200,188200,95
|
|
20230808,095700,740625500,188300,188100,188300,188100,33
|
|
20230808,095600,734415700,188000,188000,188100,188000,21
|
|
20230808,095500,730467600,188100,188800,188800,188100,73
|
|
20230808,095400,716727700,188900,189300,189300,188900,110
|
|
20230808,095300,695936800,189200,189200,189200,189200,7
|
|
20230808,095200,694612400,189200,189000,189200,189000,42
|
|
20230808,095100,686672800,189100,189600,189600,189100,67
|
|
20230808,095000,673979000,189600,189300,189600,189300,192
|
|
20230808,094900,637599700,189300,189300,189400,189300,128
|
|
20230808,094800,613368600,189300,189200,189400,189000,181
|
|
20230808,094700,579117900,189200,188900,189300,188800,170
|
|
20230808,094600,546989400,188800,188800,188800,188800,4
|
|
20230808,094500,546234200,188800,188800,188800,188800,5
|
|
20230808,094400,545290200,188700,188700,188700,188600,21
|
|
20230808,094300,541327900,188600,188200,188800,188200,64
|
|
20230808,094200,529266800,188200,188000,188200,188000,33
|
|
20230808,094100,523061500,188000,187200,188000,187200,61
|
|
20230808,094000,511612800,187200,188300,188300,187200,191
|
|
20230808,093900,475741200,188400,188400,188400,188400,10
|
|
20230808,093800,473857200,188500,188400,188500,188400,20
|
|
20230808,093700,470087500,188400,188500,188500,188400,29
|
|
20230808,093600,464622700,188500,188600,188600,188500,26
|
|
20230808,093500,459721200,188600,188600,188600,188500,13
|
|
20230808,093400,457269800,188600,188600,188800,188600,72
|
|
20230808,093300,443688300,188600,188700,188700,188600,5
|
|
20230808,093200,442745000,188700,188700,188700,188600,22
|
|
20230808,093100,438594600,188700,188500,188700,188500,20
|
|
20230808,093000,434823200,188500,188500,189000,188500,69
|
|
20230808,092900,421805900,188700,188900,188900,188700,9
|
|
20230808,092800,420107200,188900,188500,188900,188400,35
|
|
20230808,092700,413505800,188900,188400,188900,187800,62
|
|
20230808,092600,401830600,188100,187600,188100,187600,66
|
|
20230808,092500,389425400,188300,188600,189000,188300,161
|
|
20230808,092400,359048500,188600,188300,188600,188300,49
|
|
20230808,092300,349817800,187700,187100,187700,187100,51
|
|
20230808,092200,340267600,188000,187300,188100,187300,58
|
|
20230808,092100,329364500,187500,186500,187500,186500,143
|
|
20230808,092000,302635200,186500,186600,186600,186400,87
|
|
20230808,091900,286412100,186600,187400,187700,186600,54
|
|
20230808,091800,276293900,187400,187900,187900,187400,6
|
|
20230808,091700,275169000,187900,187900,187900,187900,7
|
|
20230808,091600,273853700,187900,187500,187900,187500,81
|
|
20230808,091500,258642300,187500,187300,187500,187100,11
|
|
20230808,091400,256582100,187500,187700,188100,187500,108
|
|
20230808,091300,236304700,187700,187600,188000,187600,48
|
|
20230808,091200,227292700,187600,187600,187600,187600,28
|
|
20230808,091100,222039900,187600,188200,188300,187600,64
|
|
20230808,091000,210002200,188200,188500,188500,188000,61
|
|
20230808,090900,198529100,188500,188700,188700,188500,39
|
|
20230808,090800,191170800,188900,189200,189400,188900,41
|
|
20230808,090700,183421100,188800,188400,188800,188400,73
|
|
20230808,090600,169657300,188400,188500,188500,188400,15
|
|
20230808,090500,166830100,189000,189400,189400,189000,57
|
|
20230808,090400,156054700,189000,189400,189500,188700,140
|
|
20230808,090300,129555200,189200,189300,189300,188600,99
|
|
20230808,090200,110835400,189300,189200,189300,189000,129
|
|
20230808,090100,86430900,188400,189200,189300,188400,73
|
|
20230808,090000,72644000,189400,188100,189400,188100,381
|