661 lines
38 KiB
CSV
661 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195800,12347601000,197400,197400,197400,197400,703
|
|
20230809,195700,12347601000,197400,197400,197400,197400,0
|
|
20230809,195600,12347601000,197400,197400,197400,197400,0
|
|
20230809,195500,12347601000,197400,197400,197400,197400,0
|
|
20230809,195400,12347601000,197400,197400,197400,197400,0
|
|
20230809,195300,12347601000,197400,197400,197400,197400,0
|
|
20230809,195200,12347601000,197400,197400,197400,197400,0
|
|
20230809,195100,12347601000,197400,197400,197400,197400,0
|
|
20230809,195000,12347601000,197400,197400,197400,197400,0
|
|
20230809,194900,12347601000,197400,197400,197400,197400,0
|
|
20230809,194800,12347601000,197400,197400,197400,197400,0
|
|
20230809,194700,12347601000,197400,197400,197400,197400,0
|
|
20230809,194600,12347601000,197400,197400,197400,197400,0
|
|
20230809,194500,12347601000,197400,197400,197400,197400,0
|
|
20230809,194400,12347601000,197400,197400,197400,197400,0
|
|
20230809,194300,12347601000,197400,197400,197400,197400,0
|
|
20230809,194200,12347601000,197400,197400,197400,197400,0
|
|
20230809,194100,12347601000,197400,197400,197400,197400,0
|
|
20230809,194000,12347601000,197400,197400,197400,197400,0
|
|
20230809,193900,12347601000,197400,197400,197400,197400,0
|
|
20230809,193800,12347601000,197400,197400,197400,197400,0
|
|
20230809,193700,12347601000,197400,197400,197400,197400,0
|
|
20230809,193600,12347601000,197400,197400,197400,197400,0
|
|
20230809,193500,12347601000,197400,197400,197400,197400,0
|
|
20230809,193400,12347601000,197400,197400,197400,197400,0
|
|
20230809,193300,12347601000,197400,197400,197400,197400,0
|
|
20230809,193200,12347601000,197400,197400,197400,197400,0
|
|
20230809,193100,12347601000,197400,197400,197400,197400,0
|
|
20230809,193000,12347601000,197400,197400,197400,197400,0
|
|
20230809,192900,12347601000,197400,197400,197400,197400,0
|
|
20230809,192800,12347601000,197400,197400,197400,197400,703
|
|
20230809,192700,12347601000,197400,197400,197400,197400,0
|
|
20230809,192600,12347601000,197400,197400,197400,197400,0
|
|
20230809,192500,12347601000,197400,197400,197400,197400,0
|
|
20230809,192400,12347601000,197400,197400,197400,197400,0
|
|
20230809,192300,12347601000,197400,197400,197400,197400,0
|
|
20230809,192200,12347601000,197400,197400,197400,197400,0
|
|
20230809,192100,12347601000,197400,197400,197400,197400,0
|
|
20230809,192000,12347601000,197400,197400,197400,197400,0
|
|
20230809,191900,12347601000,197400,197400,197400,197400,0
|
|
20230809,191800,12347601000,197400,197400,197400,197400,0
|
|
20230809,191700,12347601000,197400,197400,197400,197400,0
|
|
20230809,191600,12347601000,197400,197400,197400,197400,0
|
|
20230809,191500,12347601000,197400,197400,197400,197400,0
|
|
20230809,191400,12347601000,197400,197400,197400,197400,0
|
|
20230809,191300,12347601000,197400,197400,197400,197400,0
|
|
20230809,191200,12347601000,197400,197400,197400,197400,0
|
|
20230809,191100,12347601000,197400,197400,197400,197400,0
|
|
20230809,191000,12347601000,197400,197400,197400,197400,0
|
|
20230809,190900,12347601000,197400,197400,197400,197400,0
|
|
20230809,190800,12347601000,197400,197400,197400,197400,0
|
|
20230809,190700,12347601000,197400,197400,197400,197400,0
|
|
20230809,190600,12347601000,197400,197400,197400,197400,0
|
|
20230809,190500,12347601000,197400,197400,197400,197400,0
|
|
20230809,190400,12347601000,197400,197400,197400,197400,0
|
|
20230809,190300,12347601000,197400,197400,197400,197400,0
|
|
20230809,190200,12347601000,197400,197400,197400,197400,0
|
|
20230809,190100,12347601000,197400,197400,197400,197400,0
|
|
20230809,190000,12347601000,197400,197400,197400,197400,0
|
|
20230809,185900,12347601000,197400,197400,197400,197400,0
|
|
20230809,185800,12347601000,197400,197400,197400,197400,703
|
|
20230809,185700,12347601000,197400,197400,197400,197400,0
|
|
20230809,185600,12347601000,197400,197400,197400,197400,0
|
|
20230809,185500,12347601000,197400,197400,197400,197400,0
|
|
20230809,185400,12347601000,197400,197400,197400,197400,0
|
|
20230809,185300,12347601000,197400,197400,197400,197400,0
|
|
20230809,185200,12347601000,197400,197400,197400,197400,0
|
|
20230809,185100,12347601000,197400,197400,197400,197400,0
|
|
20230809,185000,12347601000,197400,197400,197400,197400,0
|
|
20230809,184900,12347601000,197400,197400,197400,197400,0
|
|
20230809,184800,12347601000,197400,197400,197400,197400,0
|
|
20230809,184700,12347601000,197400,197400,197400,197400,0
|
|
20230809,184600,12347601000,197400,197400,197400,197400,0
|
|
20230809,184500,12347601000,197400,197400,197400,197400,0
|
|
20230809,184400,12347601000,197400,197400,197400,197400,0
|
|
20230809,184300,12347601000,197400,197400,197400,197400,0
|
|
20230809,184200,12347601000,197400,197400,197400,197400,0
|
|
20230809,184100,12347601000,197400,197400,197400,197400,0
|
|
20230809,184000,12347601000,197400,197400,197400,197400,0
|
|
20230809,183900,12347601000,197400,197400,197400,197400,0
|
|
20230809,183800,12347601000,197400,197400,197400,197400,0
|
|
20230809,183700,12347601000,197400,197400,197400,197400,0
|
|
20230809,183600,12347601000,197400,197400,197400,197400,0
|
|
20230809,183500,12347601000,197400,197400,197400,197400,0
|
|
20230809,183400,12347601000,197400,197400,197400,197400,0
|
|
20230809,183300,12347601000,197400,197400,197400,197400,0
|
|
20230809,183200,12347601000,197400,197400,197400,197400,0
|
|
20230809,183100,12347601000,197400,197400,197400,197400,0
|
|
20230809,183000,12347601000,197400,197400,197400,197400,0
|
|
20230809,182900,12347601000,197400,197400,197400,197400,0
|
|
20230809,182800,12347601000,197400,197400,197400,197400,703
|
|
20230809,182700,12347601000,197400,197400,197400,197400,0
|
|
20230809,182600,12347601000,197400,197400,197400,197400,0
|
|
20230809,182500,12347601000,197400,197400,197400,197400,0
|
|
20230809,182400,12347601000,197400,197400,197400,197400,0
|
|
20230809,182300,12347601000,197400,197400,197400,197400,0
|
|
20230809,182200,12347601000,197400,197400,197400,197400,0
|
|
20230809,182100,12347601000,197400,197400,197400,197400,0
|
|
20230809,182000,12347601000,197400,197400,197400,197400,0
|
|
20230809,181900,12347601000,197400,197400,197400,197400,0
|
|
20230809,181800,12347601000,197400,197400,197400,197400,0
|
|
20230809,181700,12347601000,197400,197400,197400,197400,0
|
|
20230809,181600,12347601000,197400,197400,197400,197400,0
|
|
20230809,181500,12347601000,197400,197400,197400,197400,0
|
|
20230809,181400,12347601000,197400,197400,197400,197400,0
|
|
20230809,181300,12347601000,197400,197400,197400,197400,0
|
|
20230809,181200,12347601000,197400,197400,197400,197400,0
|
|
20230809,181100,12347601000,197400,197400,197400,197400,0
|
|
20230809,181000,12347601000,197400,197400,197400,197400,0
|
|
20230809,180900,12347601000,197400,197400,197400,197400,0
|
|
20230809,180800,12347601000,197400,197400,197400,197400,0
|
|
20230809,180700,12347601000,197400,197400,197400,197400,0
|
|
20230809,180600,12347601000,197400,197400,197400,197400,0
|
|
20230809,180500,12347601000,197400,197400,197400,197400,0
|
|
20230809,180400,12347601000,197400,197400,197400,197400,0
|
|
20230809,180300,12347601000,197400,197400,197400,197400,0
|
|
20230809,180200,12347601000,197400,197400,197400,197400,0
|
|
20230809,180100,12347601000,197400,197400,197400,197400,0
|
|
20230809,180000,12347601000,197400,197400,197400,197400,0
|
|
20230809,175900,12347601000,197400,197400,197400,197400,0
|
|
20230809,175800,12347601000,197400,197400,197400,197400,703
|
|
20230809,175700,12347601000,197400,197400,197400,197400,0
|
|
20230809,175600,12347601000,197400,197400,197400,197400,0
|
|
20230809,175500,12347601000,197400,197400,197400,197400,0
|
|
20230809,175400,12347601000,197400,197400,197400,197400,0
|
|
20230809,175300,12347601000,197400,197400,197400,197400,0
|
|
20230809,175200,12347601000,197400,197400,197400,197400,0
|
|
20230809,175100,12347601000,197400,197400,197400,197400,0
|
|
20230809,175000,12347601000,197400,197400,197400,197400,0
|
|
20230809,174900,12347601000,197400,197400,197400,197400,0
|
|
20230809,174800,12347601000,197400,197400,197400,197400,0
|
|
20230809,174700,12347601000,197400,197400,197400,197400,0
|
|
20230809,174600,12347601000,197400,197400,197400,197400,0
|
|
20230809,174500,12347601000,197400,197400,197400,197400,0
|
|
20230809,174400,12347601000,197400,197400,197400,197400,0
|
|
20230809,174300,12347601000,197400,197400,197400,197400,0
|
|
20230809,174200,12347601000,197400,197400,197400,197400,0
|
|
20230809,174100,12347601000,197400,197400,197400,197400,0
|
|
20230809,174000,12347601000,197400,197400,197400,197400,0
|
|
20230809,173900,12347601000,197400,197400,197400,197400,0
|
|
20230809,173800,12347601000,197400,197400,197400,197400,0
|
|
20230809,173700,12347601000,197400,197400,197400,197400,0
|
|
20230809,173600,12347601000,197400,197400,197400,197400,0
|
|
20230809,173500,12347601000,197400,197400,197400,197400,0
|
|
20230809,173400,12347601000,197400,197400,197400,197400,0
|
|
20230809,173300,12347601000,197400,197400,197400,197400,0
|
|
20230809,173200,12347601000,197400,197400,197400,197400,0
|
|
20230809,173100,12347601000,197400,197400,197400,197400,0
|
|
20230809,173000,12347601000,197400,197400,197400,197400,0
|
|
20230809,172900,12347601000,197400,197400,197400,197400,0
|
|
20230809,172800,12347601000,197400,197400,197400,197400,703
|
|
20230809,172700,12347601000,197400,197400,197400,197400,0
|
|
20230809,172600,12347601000,197400,197400,197400,197400,0
|
|
20230809,172500,12347601000,197400,197400,197400,197400,0
|
|
20230809,172400,12347601000,197400,197400,197400,197400,0
|
|
20230809,172300,12347601000,197400,197400,197400,197400,0
|
|
20230809,172200,12347601000,197400,197400,197400,197400,0
|
|
20230809,172100,12347601000,197400,197400,197400,197400,0
|
|
20230809,172000,12347601000,197400,197400,197400,197400,0
|
|
20230809,171900,12347601000,197400,197400,197400,197400,0
|
|
20230809,171800,12347601000,197400,197400,197400,197400,0
|
|
20230809,171700,12347601000,197400,197400,197400,197400,0
|
|
20230809,171600,12347601000,197400,197400,197400,197400,0
|
|
20230809,171500,12347601000,197400,197400,197400,197400,0
|
|
20230809,171400,12347601000,197400,197400,197400,197400,0
|
|
20230809,171300,12347601000,197400,197400,197400,197400,0
|
|
20230809,171200,12347601000,197400,197400,197400,197400,0
|
|
20230809,171100,12347601000,197400,197400,197400,197400,0
|
|
20230809,171000,12347601000,197400,197400,197400,197400,0
|
|
20230809,170900,12347601000,197400,197400,197400,197400,0
|
|
20230809,170800,12347601000,197400,197400,197400,197400,0
|
|
20230809,170700,12347601000,197400,197400,197400,197400,0
|
|
20230809,170600,12347601000,197400,197400,197400,197400,0
|
|
20230809,170500,12347601000,197400,197400,197400,197400,0
|
|
20230809,170400,12347601000,197400,197400,197400,197400,0
|
|
20230809,170300,12347601000,197400,197400,197400,197400,0
|
|
20230809,170200,12347601000,197400,197400,197400,197400,0
|
|
20230809,170100,12347601000,197400,197400,197400,197400,0
|
|
20230809,170000,12347601000,197400,197400,197400,197400,0
|
|
20230809,165900,12347601000,197400,197400,197400,197400,0
|
|
20230809,165800,12347601000,197400,197400,197400,197400,703
|
|
20230809,165700,12347601000,197400,197400,197400,197400,0
|
|
20230809,165600,12347601000,197400,197400,197400,197400,0
|
|
20230809,165500,12347601000,197400,197400,197400,197400,0
|
|
20230809,165400,12347601000,197400,197400,197400,197400,0
|
|
20230809,165300,12347601000,197400,197400,197400,197400,0
|
|
20230809,165200,12347601000,197400,197400,197400,197400,0
|
|
20230809,165100,12347601000,197400,197400,197400,197400,0
|
|
20230809,165000,12347601000,197400,197400,197400,197400,0
|
|
20230809,164900,12347601000,197400,197400,197400,197400,0
|
|
20230809,164800,12347601000,197400,197400,197400,197400,0
|
|
20230809,164700,12347601000,197400,197400,197400,197400,0
|
|
20230809,164600,12347601000,197400,197400,197400,197400,0
|
|
20230809,164500,12347601000,197400,197400,197400,197400,0
|
|
20230809,164400,12347601000,197400,197400,197400,197400,0
|
|
20230809,164300,12347601000,197400,197400,197400,197400,0
|
|
20230809,164200,12347601000,197400,197400,197400,197400,0
|
|
20230809,164100,12347601000,197400,197400,197400,197400,0
|
|
20230809,164000,12347601000,197400,197400,197400,197400,0
|
|
20230809,163900,12347601000,197400,197400,197400,197400,0
|
|
20230809,163800,12347601000,197400,197400,197400,197400,0
|
|
20230809,163700,12347601000,197400,197400,197400,197400,0
|
|
20230809,163600,12347601000,197400,197400,197400,197400,0
|
|
20230809,163500,12347601000,197400,197400,197400,197400,0
|
|
20230809,163400,12347601000,197400,197400,197400,197400,0
|
|
20230809,163300,12347601000,197400,197400,197400,197400,0
|
|
20230809,163200,12347601000,197400,197400,197400,197400,0
|
|
20230809,163100,12347601000,197400,197400,197400,197400,0
|
|
20230809,163000,12347601000,197400,197400,197400,197400,0
|
|
20230809,162900,12347601000,197400,197400,197400,197400,0
|
|
20230809,162800,12347601000,197400,197400,197400,197400,703
|
|
20230809,162700,12347601000,197400,197400,197400,197400,0
|
|
20230809,162600,12347601000,197400,197400,197400,197400,0
|
|
20230809,162500,12347601000,197400,197400,197400,197400,0
|
|
20230809,162400,12347601000,197400,197400,197400,197400,0
|
|
20230809,162300,12347601000,197400,197400,197400,197400,0
|
|
20230809,162200,12347601000,197400,197400,197400,197400,0
|
|
20230809,162100,12347601000,197400,197400,197400,197400,0
|
|
20230809,162000,12347601000,197400,197400,197400,197400,0
|
|
20230809,161900,12347601000,197400,197400,197400,197400,0
|
|
20230809,161800,12347601000,197400,197400,197400,197400,0
|
|
20230809,161700,12347601000,197400,197400,197400,197400,0
|
|
20230809,161600,12347601000,197400,197400,197400,197400,0
|
|
20230809,161500,12347601000,197400,197400,197400,197400,0
|
|
20230809,161400,12347601000,197400,197400,197400,197400,0
|
|
20230809,161300,12347601000,197400,197400,197400,197400,0
|
|
20230809,161200,12347601000,197400,197400,197400,197400,0
|
|
20230809,161100,12347601000,197400,197400,197400,197400,0
|
|
20230809,161000,12347601000,197400,197400,197400,197400,0
|
|
20230809,160900,12347601000,197400,197400,197400,197400,0
|
|
20230809,160800,12347601000,197400,197400,197400,197400,0
|
|
20230809,160700,12347601000,197400,197400,197400,197400,0
|
|
20230809,160600,12347601000,197400,197400,197400,197400,0
|
|
20230809,160500,12347601000,197400,197400,197400,197400,0
|
|
20230809,160400,12347601000,197400,197400,197400,197400,0
|
|
20230809,160300,12347601000,197400,197400,197400,197400,0
|
|
20230809,160200,12347601000,197400,197400,197400,197400,0
|
|
20230809,160100,12347601000,197400,197400,197400,197400,0
|
|
20230809,160000,12347601000,197400,197400,197400,197400,0
|
|
20230809,155900,12347601000,197400,197400,197400,197400,0
|
|
20230809,155800,12347601000,197400,197400,197400,197400,703
|
|
20230809,155700,12347601000,197400,197400,197400,197400,0
|
|
20230809,155600,12347601000,197400,197400,197400,197400,0
|
|
20230809,155500,12347601000,197400,197400,197400,197400,0
|
|
20230809,155400,12347601000,197400,197400,197400,197400,0
|
|
20230809,155300,12347601000,197400,197400,197400,197400,0
|
|
20230809,155200,12347601000,197400,197400,197400,197400,0
|
|
20230809,155100,12347601000,197400,197400,197400,197400,0
|
|
20230809,155000,12347601000,197400,197400,197400,197400,0
|
|
20230809,154900,12347601000,197400,197400,197400,197400,0
|
|
20230809,154800,12347601000,197400,197400,197400,197400,0
|
|
20230809,154700,12347601000,197400,197400,197400,197400,0
|
|
20230809,154600,12347601000,197400,197400,197400,197400,0
|
|
20230809,154500,12347601000,197400,197400,197400,197400,0
|
|
20230809,154400,12347601000,197400,197400,197400,197400,0
|
|
20230809,154300,12347601000,197400,197400,197400,197400,0
|
|
20230809,154200,12347601000,197400,197400,197400,197400,0
|
|
20230809,154100,12347601000,197400,197400,197400,197400,0
|
|
20230809,154000,12347601000,197400,197400,197400,197400,0
|
|
20230809,153900,12347601000,197400,197400,197400,197400,0
|
|
20230809,153800,12347601000,197400,197400,197400,197400,0
|
|
20230809,153700,12347601000,197400,197400,197400,197400,0
|
|
20230809,153600,12347601000,197400,197400,197400,197400,0
|
|
20230809,153500,12347601000,197400,197400,197400,197400,0
|
|
20230809,153400,12347601000,197400,197400,197400,197400,0
|
|
20230809,153300,12347601000,197400,197400,197400,197400,0
|
|
20230809,153200,12347601000,197400,197400,197400,197400,0
|
|
20230809,153100,12347601000,197400,197400,197400,197400,0
|
|
20230809,153000,12347601000,197400,197400,197400,197400,703
|
|
20230809,152900,12208828800,197200,197200,197200,197200,0
|
|
20230809,152800,12208828800,197200,197200,197200,197200,0
|
|
20230809,152700,12208828800,197200,197200,197200,197200,0
|
|
20230809,152600,12208828800,197200,197200,197200,197200,0
|
|
20230809,152500,12208828800,197200,197200,197200,197200,0
|
|
20230809,152400,12208828800,197200,197200,197200,197200,0
|
|
20230809,152300,12208828800,197200,197200,197200,197200,0
|
|
20230809,152200,12208828800,197200,197200,197200,197200,0
|
|
20230809,152100,12208828800,197200,197200,197200,197200,0
|
|
20230809,152000,12208828800,197200,197200,197200,197200,0
|
|
20230809,151900,12208828800,197200,197000,197200,196700,541
|
|
20230809,151800,12102190300,197000,196500,197100,196500,135
|
|
20230809,151700,12075599800,196600,196600,196600,196600,7
|
|
20230809,151600,12074223600,196600,196400,196700,196400,78
|
|
20230809,151500,12058889600,196500,196600,196700,196500,30
|
|
20230809,151400,12052990900,196500,196500,196600,196500,42
|
|
20230809,151300,12044734200,196600,196500,196600,196500,91
|
|
20230809,151200,12026846600,196500,196600,196600,196500,200
|
|
20230809,151100,11987541800,196600,196600,196600,196600,36
|
|
20230809,151000,11980464200,196900,197000,197000,196900,67
|
|
20230809,150900,11967270800,197100,197200,197200,197100,53
|
|
20230809,150800,11956823000,197200,197200,197300,197200,14
|
|
20230809,150700,11954062100,197200,197400,197400,197200,7
|
|
20230809,150600,11952681300,197200,197100,197300,197100,53
|
|
20230809,150500,11942234500,197500,197900,197900,197500,43
|
|
20230809,150400,11933731400,197800,197900,198000,197800,250
|
|
20230809,150300,11884250100,198000,197400,198000,197400,147
|
|
20230809,150200,11855206400,197400,197400,198000,197400,471
|
|
20230809,150100,11762131600,197400,197400,197500,197400,22
|
|
20230809,150000,11757788200,197400,197500,197500,197400,37
|
|
20230809,145900,11750482300,197400,197400,197500,197000,243
|
|
20230809,145800,11702528300,197500,197400,197500,197400,60
|
|
20230809,145700,11690679900,197500,197500,197600,197400,86
|
|
20230809,145600,11673694200,197600,197500,197800,197400,434
|
|
20230809,145500,11587964200,197500,197500,197500,197400,44
|
|
20230809,145400,11579275900,197400,197400,197500,197400,44
|
|
20230809,145300,11570588400,197500,197300,197500,197300,138
|
|
20230809,145200,11543344200,197300,197100,197400,197100,50
|
|
20230809,145100,11533477800,197200,197500,197500,197200,80
|
|
20230809,145000,11517690400,197600,197400,197600,197400,104
|
|
20230809,144900,11497149900,197300,197600,197800,197300,50
|
|
20230809,144800,11487275300,197500,197500,197800,197500,87
|
|
20230809,144700,11470081200,197500,197400,197800,197400,260
|
|
20230809,144600,11418726700,197500,197900,197900,197400,76
|
|
20230809,144500,11403708800,197800,197800,197900,197700,105
|
|
20230809,144400,11382941800,197700,197800,197800,197500,105
|
|
20230809,144300,11362177400,197900,197600,197900,197400,181
|
|
20230809,144200,11326424200,197600,197500,197800,197500,154
|
|
20230809,144100,11295996500,197500,197500,197500,197400,122
|
|
20230809,144000,11271903100,197400,197400,197500,197400,32
|
|
20230809,143900,11265584800,197500,197500,197700,197400,204
|
|
20230809,143800,11225289900,197400,197500,197500,197400,41
|
|
20230809,143700,11217193400,197400,197500,197500,197400,90
|
|
20230809,143600,11199419700,197500,197200,197500,197200,260
|
|
20230809,143500,11148082100,197200,197400,197500,197200,142
|
|
20230809,143400,11120060800,197400,197400,197800,197400,102
|
|
20230809,143300,11099909400,197500,197500,197500,197400,167
|
|
20230809,143200,11066930200,197400,197500,197500,197400,40
|
|
20230809,143100,11059031500,197400,197500,197500,197400,52
|
|
20230809,143000,11048762800,197400,197400,197500,197400,151
|
|
20230809,142900,11018942700,197500,197400,197500,197400,73
|
|
20230809,142800,11004529900,197500,197500,197500,197300,223
|
|
20230809,142700,10960490900,197400,197300,197600,197200,659
|
|
20230809,142600,10830345000,197300,197400,197500,197300,81
|
|
20230809,142500,10814353900,197500,197400,197500,197400,28
|
|
20230809,142400,10808824900,197400,197300,197400,197100,42
|
|
20230809,142300,10800539500,197300,197300,197400,197300,37
|
|
20230809,142200,10793237600,197300,197400,197400,197300,39
|
|
20230809,142100,10785541300,197500,197300,197500,197100,104
|
|
20230809,142000,10765028500,197200,197400,197400,197200,68
|
|
20230809,141900,10751608300,197400,197300,197400,197200,32
|
|
20230809,141800,10745295200,197300,197200,197300,197000,60
|
|
20230809,141700,10733463100,197300,197600,197700,197300,136
|
|
20230809,141600,10706607700,197600,197800,198000,197600,144
|
|
20230809,141500,10678121900,197600,197500,197600,197400,192
|
|
20230809,141400,10640197700,197400,197500,197500,197400,33
|
|
20230809,141300,10633680900,197500,198000,198000,197400,50
|
|
20230809,141200,10623797200,197900,197900,197900,197600,114
|
|
20230809,141100,10601249900,197900,197900,198000,197800,125
|
|
20230809,141000,10576515900,197800,197900,198100,197800,191
|
|
20230809,140900,10538713100,197900,197900,198000,197800,129
|
|
20230809,140800,10513184200,198000,197900,198000,197800,124
|
|
20230809,140700,10488644000,197900,197700,198000,197700,143
|
|
20230809,140600,10460350100,197700,197800,197900,197500,105
|
|
20230809,140500,10439584600,197800,197800,198200,197500,309
|
|
20230809,140400,10378444400,197800,197000,197800,197000,266
|
|
20230809,140300,10325932500,196900,197200,197200,196300,738
|
|
20230809,140200,10180712300,197200,198400,198500,197200,801
|
|
20230809,140100,10022046900,198400,198400,198600,198200,104
|
|
20230809,140000,10001413200,198300,198400,198600,198300,115
|
|
20230809,135900,9978596600,198300,198500,198500,198300,111
|
|
20230809,135800,9956574300,198400,198500,198600,198400,82
|
|
20230809,135700,9940290800,198400,198300,198400,198300,105
|
|
20230809,135600,9919465400,198400,198600,198600,198300,93
|
|
20230809,135500,9901016400,198500,198500,198600,198400,120
|
|
20230809,135400,9877197000,198800,198300,199100,198300,118
|
|
20230809,135300,9853752700,198400,198700,198700,198300,77
|
|
20230809,135200,9838467400,198600,198500,198600,198400,133
|
|
20230809,135100,9812065000,198500,198700,198700,198500,128
|
|
20230809,135000,9786643700,198700,199300,199400,198700,137
|
|
20230809,134900,9759384600,199300,199200,199300,199100,129
|
|
20230809,134800,9733686300,199500,199200,200500,199200,385
|
|
20230809,134700,9656792900,199300,199300,199500,199100,161
|
|
20230809,134600,9624710800,199100,198800,199100,198700,105
|
|
20230809,134500,9603826900,198800,199100,199100,198800,122
|
|
20230809,134400,9579563200,199000,199100,199100,199000,87
|
|
20230809,134300,9562248100,199000,198600,199000,198500,135
|
|
20230809,134200,9535406200,198600,198900,198900,198500,134
|
|
20230809,134100,9508782500,198900,199200,199300,198900,111
|
|
20230809,134000,9486666000,199200,199400,199400,199200,72
|
|
20230809,133900,9472321500,199300,199300,199300,199200,103
|
|
20230809,133800,9451794900,199300,199600,199600,199200,205
|
|
20230809,133700,9410916400,199500,199700,199700,199400,503
|
|
20230809,133600,9310486700,199700,199700,199800,199700,103
|
|
20230809,133500,9289916000,199800,199700,199800,199600,91
|
|
20230809,133400,9271738100,199700,199800,199900,199700,67
|
|
20230809,133300,9258355500,199800,199700,200000,199600,288
|
|
20230809,133200,9200792800,199700,199800,200000,199700,292
|
|
20230809,133100,9142420100,200000,199600,206000,199600,2803
|
|
20230809,133000,8578760200,199600,199200,200000,199200,958
|
|
20230809,132900,8387585600,199200,199200,199300,199000,219
|
|
20230809,132800,8343968200,199100,199200,199300,199100,283
|
|
20230809,132700,8287590600,199100,199100,199200,199100,195
|
|
20230809,132600,8248759000,199100,199300,199300,199000,329
|
|
20230809,132500,8183206000,199200,198900,199300,198800,397
|
|
20230809,132400,8104189800,198900,198800,198900,198800,148
|
|
20230809,132300,8074759300,198800,198700,198800,198600,183
|
|
20230809,132200,8038398700,198600,198500,198600,198400,140
|
|
20230809,132100,8010610500,198600,198700,198700,198600,413
|
|
20230809,132000,7928550200,198700,198600,198700,198500,539
|
|
20230809,131900,7821474900,198500,198400,198500,198400,91
|
|
20230809,131800,7803415600,198400,198600,198600,198400,115
|
|
20230809,131700,7780586900,198600,198500,198600,198400,97
|
|
20230809,131600,7761331800,198400,198600,198600,198400,128
|
|
20230809,131500,7735926200,198600,198600,198700,198600,78
|
|
20230809,131400,7720433500,198500,198500,198500,198400,354
|
|
20230809,131300,7650193800,198400,198400,198500,198400,84
|
|
20230809,131200,7633527500,198500,198700,198700,198400,138
|
|
20230809,131100,7606126600,198700,198500,199400,198400,911
|
|
20230809,131000,7424819300,198500,198600,198600,198500,37
|
|
20230809,130900,7417471900,198600,198700,198800,198600,231
|
|
20230809,130800,7371582300,198600,198400,198700,198300,300
|
|
20230809,130700,7312032600,198400,198400,198500,198400,156
|
|
20230809,130600,7281079100,198500,198400,198500,198400,106
|
|
20230809,130500,7260039000,198400,198600,198700,198400,65
|
|
20230809,130400,7247137500,198600,198400,198600,198400,81
|
|
20230809,130300,7231063700,198500,198500,198600,198500,130
|
|
20230809,130200,7205253000,198500,198700,198700,198400,142
|
|
20230809,130100,7177071500,198600,198600,198700,198600,69
|
|
20230809,130000,7163368000,198600,198400,199200,198400,1402
|
|
20230809,125900,6884618900,198400,198200,198400,198100,56
|
|
20230809,125800,6873516300,198200,198200,198200,198200,101
|
|
20230809,125700,6853498100,198200,198100,198200,198100,91
|
|
20230809,125600,6835464400,198100,198200,198200,198100,115
|
|
20230809,125500,6812681100,198200,198100,198200,198100,61
|
|
20230809,125400,6800596400,198200,198100,198300,198000,118
|
|
20230809,125300,6777213000,198100,198400,198400,198000,118
|
|
20230809,125200,6753818500,198400,198200,198700,198200,375
|
|
20230809,125100,6679429000,198100,197900,198100,197900,95
|
|
20230809,125000,6660618100,197900,197900,197900,197800,208
|
|
20230809,124900,6619455100,197800,197900,198000,197800,197
|
|
20230809,124800,6580469400,197900,197800,197900,197800,148
|
|
20230809,124700,6551180600,197800,197800,197900,197800,31
|
|
20230809,124600,6545047700,197900,197800,197900,197800,54
|
|
20230809,124500,6534363500,197700,197800,197900,197700,328
|
|
20230809,124400,6469478200,197800,197900,197900,197800,56
|
|
20230809,124300,6458399800,197900,197900,197900,197900,57
|
|
20230809,124200,6447119500,197900,197900,197900,197900,4
|
|
20230809,124100,6446327900,197800,197800,197900,197800,44
|
|
20230809,124000,6437622700,197900,197900,197900,197900,64
|
|
20230809,123900,6424957100,197800,197800,197800,197800,8
|
|
20230809,123800,6423374700,197800,197900,197900,197800,73
|
|
20230809,123700,6408929300,197900,197900,197900,197900,98
|
|
20230809,123600,6389535100,197900,197900,197900,197800,61
|
|
20230809,123500,6377464000,197800,197900,197900,197800,108
|
|
20230809,123400,6356092000,197900,197900,197900,197900,69
|
|
20230809,123300,6342436900,197900,197900,197900,197800,62
|
|
20230809,123200,6330170300,197900,197800,197900,197800,39
|
|
20230809,123100,6322454000,197900,197800,197900,197800,67
|
|
20230809,123000,6309195700,197900,197800,197900,197800,8
|
|
20230809,122900,6307612600,197900,197900,197900,197800,159
|
|
20230809,122800,6276146900,197800,197800,197900,197800,71
|
|
20230809,122700,6262097700,197900,197700,197900,197700,75
|
|
20230809,122600,6247262300,197700,197700,197700,197700,6
|
|
20230809,122500,6246076100,197700,197800,197800,197700,19
|
|
20230809,122400,6242319700,197700,197700,197700,197700,9
|
|
20230809,122300,6240540400,197700,197700,197700,197700,44
|
|
20230809,122200,6231841600,197700,197800,197800,197600,21
|
|
20230809,122100,6227689900,197700,197600,197700,197500,93
|
|
20230809,122000,6209314600,197600,197600,197600,197600,23
|
|
20230809,121900,6204769800,197600,197500,197600,197500,35
|
|
20230809,121800,6197855500,197500,197800,197800,197400,70
|
|
20230809,121700,6184025100,197800,197900,197900,197800,107
|
|
20230809,121600,6162853500,197900,197800,197900,197800,24
|
|
20230809,121500,6158105600,197800,197800,197900,197800,28
|
|
20230809,121400,6152566700,197900,197900,197900,197900,74
|
|
20230809,121300,6137922100,197900,197800,197900,197800,197
|
|
20230809,121200,6098941800,197900,197900,197900,197800,156
|
|
20230809,121100,6068070000,197900,197900,197900,197800,60
|
|
20230809,121000,6056196300,197900,197700,197900,197700,19
|
|
20230809,120900,6052437000,197700,197700,197900,197700,202
|
|
20230809,120800,6012481900,197700,197300,197700,197200,409
|
|
20230809,120700,5931724100,197400,197200,197400,197200,29
|
|
20230809,120600,5926002200,197200,197400,197400,197200,171
|
|
20230809,120500,5892250100,197300,197200,197400,197200,179
|
|
20230809,120400,5856925000,197200,197200,197200,197100,33
|
|
20230809,120300,5850418600,197200,197300,197300,197100,120
|
|
20230809,120200,5826749000,197300,196800,197300,196800,463
|
|
20230809,120100,5735533800,196900,196800,196900,196800,11
|
|
20230809,120000,5733368900,196800,196900,196900,196800,48
|
|
20230809,115900,5723920100,196900,196700,196900,196700,158
|
|
20230809,115800,5692812100,196700,196700,196700,196700,174
|
|
20230809,115700,5658586300,196700,196700,196700,196600,40
|
|
20230809,115600,5650719400,196700,196700,196800,196600,264
|
|
20230809,115500,5598792500,196700,196500,196900,196500,220
|
|
20230809,115400,5555490600,196500,196500,196800,196500,213
|
|
20230809,115300,5513587400,196500,196400,196600,196400,97
|
|
20230809,115200,5494530000,196400,196300,196400,196300,14
|
|
20230809,115100,5491780700,196300,196300,196400,196300,14
|
|
20230809,115000,5489032200,196400,196300,196400,196300,65
|
|
20230809,114900,5476267800,196300,196300,196300,196300,6
|
|
20230809,114800,5475090000,196300,196400,196400,196300,77
|
|
20230809,114700,5459969500,196300,196400,196400,196300,44
|
|
20230809,114600,5451331000,196400,196300,196400,196300,31
|
|
20230809,114500,5445244800,196300,196300,196400,196300,13
|
|
20230809,114400,5442692800,196300,196300,196300,196200,12
|
|
20230809,114300,5440337300,196300,196300,196300,196300,192
|
|
20230809,114200,5402647700,196300,196300,196400,196300,69
|
|
20230809,114100,5389096700,196300,196300,196400,196300,19
|
|
20230809,114000,5385366900,196300,196300,196300,196200,141
|
|
20230809,113900,5357689100,196400,196300,196400,196300,82
|
|
20230809,113800,5341584900,196300,196300,196300,196100,27
|
|
20230809,113700,5336287200,196300,196300,196300,196300,33
|
|
20230809,113600,5329809300,196400,196600,196600,196100,211
|
|
20230809,113500,5288356900,196600,196700,196700,196600,82
|
|
20230809,113400,5272228300,196600,196700,196700,196600,111
|
|
20230809,113300,5250395600,196700,196700,196700,196700,110
|
|
20230809,113200,5228758600,196600,196600,196600,196600,11
|
|
20230809,113100,5226596000,196600,196600,196600,196600,15
|
|
20230809,113000,5223647000,196700,196500,196700,196500,133
|
|
20230809,112900,5197488100,196500,196300,196500,196300,35
|
|
20230809,112800,5190613800,196300,196700,196700,196100,1021
|
|
20230809,112700,4989944800,196700,196500,196700,196500,277
|
|
20230809,112600,4935485000,196500,196500,196500,196500,1
|
|
20230809,112500,4935288500,196500,196300,196500,196300,227
|
|
20230809,112400,4890687200,196400,196400,196400,196300,95
|
|
20230809,112300,4872029700,196300,196400,196400,196300,20
|
|
20230809,112200,4868102700,196400,196400,196400,196300,91
|
|
20230809,112100,4850232600,196400,196400,196400,196400,65
|
|
20230809,112000,4837466600,196400,196300,196600,196300,165
|
|
20230809,111900,4805045200,196300,196400,196400,196100,74
|
|
20230809,111800,4790513500,196400,196100,196400,196100,59
|
|
20230809,111700,4778926700,196100,196300,196300,196100,12
|
|
20230809,111600,4776571900,196400,196300,196400,196300,53
|
|
20230809,111500,4766163500,196300,196300,196300,196300,14
|
|
20230809,111400,4763415300,196300,196300,196300,196300,13
|
|
20230809,111300,4760863400,196300,196400,196400,196300,67
|
|
20230809,111200,4747704800,196400,196400,196400,196300,38
|
|
20230809,111100,4740242700,196400,196300,196400,196300,75
|
|
20230809,111000,4725513800,196400,196400,196400,196400,61
|
|
20230809,110900,4713533400,196300,196300,196400,196300,24
|
|
20230809,110800,4708822000,196300,196400,196400,196300,4
|
|
20230809,110700,4708036700,196300,196200,196300,196100,34
|
|
20230809,110600,4701364500,196200,196400,196400,196000,26
|
|
20230809,110500,4696266300,196400,196400,196400,196400,14
|
|
20230809,110400,4693516700,196400,195700,196400,195700,259
|
|
20230809,110300,4642743800,195700,196700,196700,195700,135
|
|
20230809,110200,4616265100,196700,195700,196700,195700,2522
|
|
20230809,110100,4121446300,195600,195200,195600,195200,442
|
|
20230809,110000,4035077300,195300,195200,195300,195200,33
|
|
20230809,105900,4028633500,195200,195200,195200,195200,8
|
|
20230809,105800,4027071900,195200,195300,195300,195200,96
|
|
20230809,105700,4008326300,195200,195100,195200,195100,19
|
|
20230809,105600,4004618500,195100,195100,195100,195000,20
|
|
20230809,105500,4000717000,195100,195000,195100,194900,43
|
|
20230809,105400,3992332500,195000,195100,195100,195000,20
|
|
20230809,105300,3988431000,195100,195000,195100,195000,97
|
|
20230809,105200,3969508800,195100,195100,195100,195100,26
|
|
20230809,105100,3964436200,195100,195000,195100,195000,62
|
|
20230809,105000,3952345000,194900,195000,195000,194900,106
|
|
20230809,104900,3931677300,195000,195000,195000,195000,13
|
|
20230809,104800,3929142300,195000,195000,195000,195000,119
|
|
20230809,104700,3905937300,194900,195000,195000,194900,95
|
|
20230809,104600,3887414000,195000,195000,195000,195000,59
|
|
20230809,104500,3875909000,195000,194900,195000,194900,30
|
|
20230809,104400,3870060800,195000,195000,195000,194900,153
|
|
20230809,104300,3840226800,195000,195000,195000,195000,106
|
|
20230809,104200,3819556800,194900,194900,195000,194900,55
|
|
20230809,104100,3808833100,194900,194900,195000,194900,61
|
|
20230809,104000,3796939800,194900,194900,194900,194900,13
|
|
20230809,103900,3794406100,195000,194900,195000,194900,14
|
|
20230809,103800,3791676300,195000,194800,195000,194800,87
|
|
20230809,103700,3774712700,194800,194800,194900,194800,42
|
|
20230809,103600,3766528800,194800,194900,194900,194800,16
|
|
20230809,103500,3763410700,194800,194900,194900,194800,90
|
|
20230809,103400,3745871600,195000,194900,195000,194900,38
|
|
20230809,103300,3738464100,194900,194800,194900,194800,66
|
|
20230809,103200,3725602800,194800,194700,194900,194700,30
|
|
20230809,103100,3719757900,194800,194800,194900,194600,36
|
|
20230809,103000,3712744000,194900,194900,194900,194900,1
|
|
20230809,102900,3712549100,194900,194800,194900,194800,70
|
|
20230809,102800,3698911900,194800,194800,194800,194800,6
|
|
20230809,102700,3697743100,195000,194600,195000,194600,33
|
|
20230809,102600,3691317700,194600,194400,194600,194400,23
|
|
20230809,102500,3686843300,194400,194700,194700,194400,14
|
|
20230809,102400,3684117900,194400,194200,194400,194100,33
|
|
20230809,102300,3677709600,194100,194100,194100,194100,9
|
|
20230809,102200,3675962700,194100,194000,194100,194000,20
|
|
20230809,102100,3672082000,194100,194100,194200,194100,31
|
|
20230809,102000,3666063700,194200,194200,194200,194200,12
|
|
20230809,101900,3663733300,194100,194100,194100,194100,11
|
|
20230809,101800,3661598200,194100,194300,194300,194100,19
|
|
20230809,101700,3657908900,194200,194200,194200,194200,14
|
|
20230809,101600,3655190100,194200,194100,194200,194100,22
|
|
20230809,101500,3650918200,194100,194200,194300,194100,19
|
|
20230809,101400,3647228900,194200,194100,194200,194100,34
|
|
20230809,101300,3640627000,194100,194100,194200,194100,23
|
|
20230809,101200,3636162100,194100,194200,194200,194000,32
|
|
20230809,101100,3629951200,194300,194500,194500,194300,41
|
|
20230809,101000,3621979100,194600,194700,194800,194600,171
|
|
20230809,100900,3588685400,194800,194700,194800,194700,53
|
|
20230809,100800,3578363900,194700,194800,194800,194700,13
|
|
20230809,100700,3575831800,194900,195100,195200,194800,100
|
|
20230809,100600,3556338800,195200,195200,195200,195100,36
|
|
20230809,100500,3549312600,195300,195200,195300,195200,13
|
|
20230809,100400,3546773800,195300,195200,195300,195200,23
|
|
20230809,100300,3542282000,195300,195000,195300,195000,61
|
|
20230809,100200,3530374400,195100,195300,195300,195100,21
|
|
20230809,100100,3526274800,195500,195500,195500,195300,26
|
|
20230809,100000,3521192800,195500,195400,195500,195400,28
|
|
20230809,095900,3515720300,195200,195300,195300,195100,22
|
|
20230809,095800,3511425700,195300,195500,195500,195300,278
|
|
20230809,095700,3457085700,195500,195500,195500,195500,0
|
|
20230809,095600,3457085700,195500,195500,195500,195500,14
|
|
20230809,095500,3454348700,195500,195000,195500,195000,165
|
|
20230809,095400,3422120700,194900,194900,194900,194900,0
|
|
20230809,095300,3422120700,194900,194900,194900,194900,3
|
|
20230809,095200,3421536000,194900,194900,194900,194900,26
|
|
20230809,095100,3416468600,195000,195300,195300,195000,109
|
|
20230809,095000,3395207000,195300,195400,195400,195300,12
|
|
20230809,094900,3392862700,195400,195700,195700,195400,427
|
|
20230809,094800,3309337900,195600,195200,195800,195200,406
|
|
20230809,094700,3229959700,195200,194900,195200,194900,71
|
|
20230809,094600,3216113500,194700,193600,195200,193600,312
|
|
20230809,094500,3155521800,193600,193600,193600,193500,4
|
|
20230809,094400,3154747600,193500,193300,193500,193300,162
|
|
20230809,094300,3123425200,193300,193500,193500,193300,15
|
|
20230809,094200,3120523700,193600,193700,193700,193400,423
|
|
20230809,094100,3038652000,193700,193900,193900,193700,120
|
|
20230809,094000,3015401900,193900,194100,194200,193900,137
|
|
20230809,093900,2988819700,194100,194100,194100,194100,22
|
|
20230809,093800,2984549500,194100,194100,194100,194100,2
|
|
20230809,093700,2984161300,194100,194200,194200,194000,68
|
|
20230809,093600,2970956700,194300,194200,194300,194200,9
|
|
20230809,093500,2969208300,194300,194300,194500,194300,35
|
|
20230809,093400,2962404000,194200,194600,194600,193900,204
|
|
20230809,093300,2922788200,194700,195900,195900,194700,369
|
|
20230809,093200,2850709400,196000,196000,196500,195900,1026
|
|
20230809,093100,2649430800,196000,195700,196000,195700,156
|
|
20230809,093000,2618858400,195700,194600,195900,194600,2107
|
|
20230809,092900,2207250900,194400,194100,194400,194100,49
|
|
20230809,092800,2197730600,194200,194100,194600,194100,288
|
|
20230809,092700,2141701300,193900,194600,195000,193800,1019
|
|
20230809,092600,1943205300,194600,194100,194600,193200,259
|
|
20230809,092500,1893000300,194100,193800,194200,193800,91
|
|
20230809,092400,1875344800,193900,192900,193900,192900,162
|
|
20230809,092300,1844017600,192700,192300,192700,192300,109
|
|
20230809,092200,1823039800,192200,192600,192600,192000,422
|
|
20230809,092100,1741874000,192800,193000,193200,192800,172
|
|
20230809,092000,1708690600,193000,192700,193000,192700,36
|
|
20230809,091900,1701750500,192600,192200,192600,192200,27
|
|
20230809,091800,1696557100,192300,192200,192300,191700,338
|
|
20230809,091700,1631603800,192200,192700,192700,192200,240
|
|
20230809,091600,1585400500,192800,193100,193100,192700,1276
|
|
20230809,091500,1339204300,193200,193100,193200,193100,38
|
|
20230809,091400,1331866400,193200,193100,193300,193100,46
|
|
20230809,091300,1322983200,193100,193600,193600,193100,311
|
|
20230809,091200,1262861400,193900,194000,194000,193900,250
|
|
20230809,091100,1214382700,194000,194900,194900,194000,126
|
|
20230809,091000,1189868700,194800,195400,195600,194500,272
|
|
20230809,090900,1136762000,195400,194000,195400,194000,312
|
|
20230809,090800,1075922300,193900,193400,194100,193400,53
|
|
20230809,090700,1065656800,193300,193100,193300,193100,571
|
|
20230809,090600,955327400,193000,193900,193900,192800,445
|
|
20230809,090500,869387600,193900,194400,194700,193900,884
|
|
20230809,090400,697846700,194300,194100,195500,194100,162
|
|
20230809,090300,666194000,195500,194900,195500,193100,1175
|
|
20230809,090200,437241800,195000,195100,195100,194300,353
|
|
20230809,090100,368421900,195100,193900,195300,193900,1382
|
|
20230809,090000,99302900,192500,194100,194100,192500,512
|