667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,200300,10287990000,175800,175800,175800,175800,0
|
|
20230814,200200,10287990000,175800,175800,175800,175800,0
|
|
20230814,200100,10287990000,175800,175800,175800,175800,0
|
|
20230814,200000,10287990000,175800,175800,175800,175800,0
|
|
20230814,195900,10287990000,175800,175800,175800,175800,0
|
|
20230814,195800,10287990000,175800,175800,175800,175800,0
|
|
20230814,195700,10287990000,175800,175800,175800,175800,0
|
|
20230814,195600,10287990000,175800,175800,175800,175800,0
|
|
20230814,195500,10287990000,175800,175800,175800,175800,0
|
|
20230814,195400,10287990000,175800,175800,175800,175800,0
|
|
20230814,195300,10287990000,175800,175800,175800,175800,0
|
|
20230814,195200,10287990000,175800,175800,175800,175800,0
|
|
20230814,195100,10287990000,175800,175800,175800,175800,0
|
|
20230814,195000,10287990000,175800,175800,175800,175800,0
|
|
20230814,194900,10287990000,175800,175800,175800,175800,0
|
|
20230814,194800,10287990000,175800,175800,175800,175800,0
|
|
20230814,194700,10287990000,175800,175800,175800,175800,0
|
|
20230814,194600,10287990000,175800,175800,175800,175800,0
|
|
20230814,194500,10287990000,175800,175800,175800,175800,0
|
|
20230814,194400,10287990000,175800,175800,175800,175800,0
|
|
20230814,194300,10287990000,175800,175800,175800,175800,0
|
|
20230814,194200,10287990000,175800,175800,175800,175800,0
|
|
20230814,194100,10287990000,175800,175800,175800,175800,0
|
|
20230814,194000,10287990000,175800,175800,175800,175800,0
|
|
20230814,193900,10287990000,175800,175800,175800,175800,0
|
|
20230814,193800,10287990000,175800,175800,175800,175800,0
|
|
20230814,193700,10287990000,175800,175800,175800,175800,0
|
|
20230814,193600,10287990000,175800,175800,175800,175800,0
|
|
20230814,193500,10287990000,175800,175800,175800,175800,0
|
|
20230814,193400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,193300,10287990000,175800,175800,175800,175800,0
|
|
20230814,193200,10287990000,175800,175800,175800,175800,0
|
|
20230814,193100,10287990000,175800,175800,175800,175800,0
|
|
20230814,193000,10287990000,175800,175800,175800,175800,0
|
|
20230814,192900,10287990000,175800,175800,175800,175800,0
|
|
20230814,192800,10287990000,175800,175800,175800,175800,0
|
|
20230814,192700,10287990000,175800,175800,175800,175800,0
|
|
20230814,192600,10287990000,175800,175800,175800,175800,0
|
|
20230814,192500,10287990000,175800,175800,175800,175800,0
|
|
20230814,192400,10287990000,175800,175800,175800,175800,0
|
|
20230814,192300,10287990000,175800,175800,175800,175800,0
|
|
20230814,192200,10287990000,175800,175800,175800,175800,0
|
|
20230814,192100,10287990000,175800,175800,175800,175800,0
|
|
20230814,192000,10287990000,175800,175800,175800,175800,0
|
|
20230814,191900,10287990000,175800,175800,175800,175800,0
|
|
20230814,191800,10287990000,175800,175800,175800,175800,0
|
|
20230814,191700,10287990000,175800,175800,175800,175800,0
|
|
20230814,191600,10287990000,175800,175800,175800,175800,0
|
|
20230814,191500,10287990000,175800,175800,175800,175800,0
|
|
20230814,191400,10287990000,175800,175800,175800,175800,0
|
|
20230814,191300,10287990000,175800,175800,175800,175800,0
|
|
20230814,191200,10287990000,175800,175800,175800,175800,0
|
|
20230814,191100,10287990000,175800,175800,175800,175800,0
|
|
20230814,191000,10287990000,175800,175800,175800,175800,0
|
|
20230814,190900,10287990000,175800,175800,175800,175800,0
|
|
20230814,190800,10287990000,175800,175800,175800,175800,0
|
|
20230814,190700,10287990000,175800,175800,175800,175800,0
|
|
20230814,190600,10287990000,175800,175800,175800,175800,0
|
|
20230814,190500,10287990000,175800,175800,175800,175800,0
|
|
20230814,190400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,190300,10287990000,175800,175800,175800,175800,0
|
|
20230814,190200,10287990000,175800,175800,175800,175800,0
|
|
20230814,190100,10287990000,175800,175800,175800,175800,0
|
|
20230814,190000,10287990000,175800,175800,175800,175800,0
|
|
20230814,185900,10287990000,175800,175800,175800,175800,0
|
|
20230814,185800,10287990000,175800,175800,175800,175800,0
|
|
20230814,185700,10287990000,175800,175800,175800,175800,0
|
|
20230814,185600,10287990000,175800,175800,175800,175800,0
|
|
20230814,185500,10287990000,175800,175800,175800,175800,0
|
|
20230814,185400,10287990000,175800,175800,175800,175800,0
|
|
20230814,185300,10287990000,175800,175800,175800,175800,0
|
|
20230814,185200,10287990000,175800,175800,175800,175800,0
|
|
20230814,185100,10287990000,175800,175800,175800,175800,0
|
|
20230814,185000,10287990000,175800,175800,175800,175800,0
|
|
20230814,184900,10287990000,175800,175800,175800,175800,0
|
|
20230814,184800,10287990000,175800,175800,175800,175800,0
|
|
20230814,184700,10287990000,175800,175800,175800,175800,0
|
|
20230814,184600,10287990000,175800,175800,175800,175800,0
|
|
20230814,184500,10287990000,175800,175800,175800,175800,0
|
|
20230814,184400,10287990000,175800,175800,175800,175800,0
|
|
20230814,184300,10287990000,175800,175800,175800,175800,0
|
|
20230814,184200,10287990000,175800,175800,175800,175800,0
|
|
20230814,184100,10287990000,175800,175800,175800,175800,0
|
|
20230814,184000,10287990000,175800,175800,175800,175800,0
|
|
20230814,183900,10287990000,175800,175800,175800,175800,0
|
|
20230814,183800,10287990000,175800,175800,175800,175800,0
|
|
20230814,183700,10287990000,175800,175800,175800,175800,0
|
|
20230814,183600,10287990000,175800,175800,175800,175800,0
|
|
20230814,183500,10287990000,175800,175800,175800,175800,0
|
|
20230814,183400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,183300,10287990000,175800,175800,175800,175800,0
|
|
20230814,183200,10287990000,175800,175800,175800,175800,0
|
|
20230814,183100,10287990000,175800,175800,175800,175800,0
|
|
20230814,183000,10287990000,175800,175800,175800,175800,0
|
|
20230814,182900,10287990000,175800,175800,175800,175800,0
|
|
20230814,182800,10287990000,175800,175800,175800,175800,0
|
|
20230814,182700,10287990000,175800,175800,175800,175800,0
|
|
20230814,182600,10287990000,175800,175800,175800,175800,0
|
|
20230814,182500,10287990000,175800,175800,175800,175800,0
|
|
20230814,182400,10287990000,175800,175800,175800,175800,0
|
|
20230814,182300,10287990000,175800,175800,175800,175800,0
|
|
20230814,182200,10287990000,175800,175800,175800,175800,0
|
|
20230814,182100,10287990000,175800,175800,175800,175800,0
|
|
20230814,182000,10287990000,175800,175800,175800,175800,0
|
|
20230814,181900,10287990000,175800,175800,175800,175800,0
|
|
20230814,181800,10287990000,175800,175800,175800,175800,0
|
|
20230814,181700,10287990000,175800,175800,175800,175800,0
|
|
20230814,181600,10287990000,175800,175800,175800,175800,0
|
|
20230814,181500,10287990000,175800,175800,175800,175800,0
|
|
20230814,181400,10287990000,175800,175800,175800,175800,0
|
|
20230814,181300,10287990000,175800,175800,175800,175800,0
|
|
20230814,181200,10287990000,175800,175800,175800,175800,0
|
|
20230814,181100,10287990000,175800,175800,175800,175800,0
|
|
20230814,181000,10287990000,175800,175800,175800,175800,0
|
|
20230814,180900,10287990000,175800,175800,175800,175800,0
|
|
20230814,180800,10287990000,175800,175800,175800,175800,0
|
|
20230814,180700,10287990000,175800,175800,175800,175800,0
|
|
20230814,180600,10287990000,175800,175800,175800,175800,0
|
|
20230814,180500,10287990000,175800,175800,175800,175800,0
|
|
20230814,180400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,180300,10287990000,175800,175800,175800,175800,0
|
|
20230814,180200,10287990000,175800,175800,175800,175800,0
|
|
20230814,180100,10287990000,175800,175800,175800,175800,0
|
|
20230814,180000,10287990000,175800,175800,175800,175800,0
|
|
20230814,175900,10287990000,175800,175800,175800,175800,0
|
|
20230814,175800,10287990000,175800,175800,175800,175800,0
|
|
20230814,175700,10287990000,175800,175800,175800,175800,0
|
|
20230814,175600,10287990000,175800,175800,175800,175800,0
|
|
20230814,175500,10287990000,175800,175800,175800,175800,0
|
|
20230814,175400,10287990000,175800,175800,175800,175800,0
|
|
20230814,175300,10287990000,175800,175800,175800,175800,0
|
|
20230814,175200,10287990000,175800,175800,175800,175800,0
|
|
20230814,175100,10287990000,175800,175800,175800,175800,0
|
|
20230814,175000,10287990000,175800,175800,175800,175800,0
|
|
20230814,174900,10287990000,175800,175800,175800,175800,0
|
|
20230814,174800,10287990000,175800,175800,175800,175800,0
|
|
20230814,174700,10287990000,175800,175800,175800,175800,0
|
|
20230814,174600,10287990000,175800,175800,175800,175800,0
|
|
20230814,174500,10287990000,175800,175800,175800,175800,0
|
|
20230814,174400,10287990000,175800,175800,175800,175800,0
|
|
20230814,174300,10287990000,175800,175800,175800,175800,0
|
|
20230814,174200,10287990000,175800,175800,175800,175800,0
|
|
20230814,174100,10287990000,175800,175800,175800,175800,0
|
|
20230814,174000,10287990000,175800,175800,175800,175800,0
|
|
20230814,173900,10287990000,175800,175800,175800,175800,0
|
|
20230814,173800,10287990000,175800,175800,175800,175800,0
|
|
20230814,173700,10287990000,175800,175800,175800,175800,0
|
|
20230814,173600,10287990000,175800,175800,175800,175800,0
|
|
20230814,173500,10287990000,175800,175800,175800,175800,0
|
|
20230814,173400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,173300,10287990000,175800,175800,175800,175800,0
|
|
20230814,173200,10287990000,175800,175800,175800,175800,0
|
|
20230814,173100,10287990000,175800,175800,175800,175800,0
|
|
20230814,173000,10287990000,175800,175800,175800,175800,0
|
|
20230814,172900,10287990000,175800,175800,175800,175800,0
|
|
20230814,172800,10287990000,175800,175800,175800,175800,0
|
|
20230814,172700,10287990000,175800,175800,175800,175800,0
|
|
20230814,172600,10287990000,175800,175800,175800,175800,0
|
|
20230814,172500,10287990000,175800,175800,175800,175800,0
|
|
20230814,172400,10287990000,175800,175800,175800,175800,0
|
|
20230814,172300,10287990000,175800,175800,175800,175800,0
|
|
20230814,172200,10287990000,175800,175800,175800,175800,0
|
|
20230814,172100,10287990000,175800,175800,175800,175800,0
|
|
20230814,172000,10287990000,175800,175800,175800,175800,0
|
|
20230814,171900,10287990000,175800,175800,175800,175800,0
|
|
20230814,171800,10287990000,175800,175800,175800,175800,0
|
|
20230814,171700,10287990000,175800,175800,175800,175800,0
|
|
20230814,171600,10287990000,175800,175800,175800,175800,0
|
|
20230814,171500,10287990000,175800,175800,175800,175800,0
|
|
20230814,171400,10287990000,175800,175800,175800,175800,0
|
|
20230814,171300,10287990000,175800,175800,175800,175800,0
|
|
20230814,171200,10287990000,175800,175800,175800,175800,0
|
|
20230814,171100,10287990000,175800,175800,175800,175800,0
|
|
20230814,171000,10287990000,175800,175800,175800,175800,0
|
|
20230814,170900,10287990000,175800,175800,175800,175800,0
|
|
20230814,170800,10287990000,175800,175800,175800,175800,0
|
|
20230814,170700,10287990000,175800,175800,175800,175800,0
|
|
20230814,170600,10287990000,175800,175800,175800,175800,0
|
|
20230814,170500,10287990000,175800,175800,175800,175800,0
|
|
20230814,170400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,170300,10287990000,175800,175800,175800,175800,0
|
|
20230814,170200,10287990000,175800,175800,175800,175800,0
|
|
20230814,170100,10287990000,175800,175800,175800,175800,0
|
|
20230814,170000,10287990000,175800,175800,175800,175800,0
|
|
20230814,165900,10287990000,175800,175800,175800,175800,0
|
|
20230814,165800,10287990000,175800,175800,175800,175800,0
|
|
20230814,165700,10287990000,175800,175800,175800,175800,0
|
|
20230814,165600,10287990000,175800,175800,175800,175800,0
|
|
20230814,165500,10287990000,175800,175800,175800,175800,0
|
|
20230814,165400,10287990000,175800,175800,175800,175800,0
|
|
20230814,165300,10287990000,175800,175800,175800,175800,0
|
|
20230814,165200,10287990000,175800,175800,175800,175800,0
|
|
20230814,165100,10287990000,175800,175800,175800,175800,0
|
|
20230814,165000,10287990000,175800,175800,175800,175800,0
|
|
20230814,164900,10287990000,175800,175800,175800,175800,0
|
|
20230814,164800,10287990000,175800,175800,175800,175800,0
|
|
20230814,164700,10287990000,175800,175800,175800,175800,0
|
|
20230814,164600,10287990000,175800,175800,175800,175800,0
|
|
20230814,164500,10287990000,175800,175800,175800,175800,0
|
|
20230814,164400,10287990000,175800,175800,175800,175800,0
|
|
20230814,164300,10287990000,175800,175800,175800,175800,0
|
|
20230814,164200,10287990000,175800,175800,175800,175800,0
|
|
20230814,164100,10287990000,175800,175800,175800,175800,0
|
|
20230814,164000,10287990000,175800,175800,175800,175800,0
|
|
20230814,163900,10287990000,175800,175800,175800,175800,0
|
|
20230814,163800,10287990000,175800,175800,175800,175800,0
|
|
20230814,163700,10287990000,175800,175800,175800,175800,0
|
|
20230814,163600,10287990000,175800,175800,175800,175800,0
|
|
20230814,163500,10287990000,175800,175800,175800,175800,0
|
|
20230814,163400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,163300,10287990000,175800,175800,175800,175800,0
|
|
20230814,163200,10287990000,175800,175800,175800,175800,0
|
|
20230814,163100,10287990000,175800,175800,175800,175800,0
|
|
20230814,163000,10287990000,175800,175800,175800,175800,0
|
|
20230814,162900,10287990000,175800,175800,175800,175800,0
|
|
20230814,162800,10287990000,175800,175800,175800,175800,0
|
|
20230814,162700,10287990000,175800,175800,175800,175800,0
|
|
20230814,162600,10287990000,175800,175800,175800,175800,0
|
|
20230814,162500,10287990000,175800,175800,175800,175800,0
|
|
20230814,162400,10287990000,175800,175800,175800,175800,0
|
|
20230814,162300,10287990000,175800,175800,175800,175800,0
|
|
20230814,162200,10287990000,175800,175800,175800,175800,0
|
|
20230814,162100,10287990000,175800,175800,175800,175800,0
|
|
20230814,162000,10287990000,175800,175800,175800,175800,0
|
|
20230814,161900,10287990000,175800,175800,175800,175800,0
|
|
20230814,161800,10287990000,175800,175800,175800,175800,0
|
|
20230814,161700,10287990000,175800,175800,175800,175800,0
|
|
20230814,161600,10287990000,175800,175800,175800,175800,0
|
|
20230814,161500,10287990000,175800,175800,175800,175800,0
|
|
20230814,161400,10287990000,175800,175800,175800,175800,0
|
|
20230814,161300,10287990000,175800,175800,175800,175800,0
|
|
20230814,161200,10287990000,175800,175800,175800,175800,0
|
|
20230814,161100,10287990000,175800,175800,175800,175800,0
|
|
20230814,161000,10287990000,175800,175800,175800,175800,0
|
|
20230814,160900,10287990000,175800,175800,175800,175800,0
|
|
20230814,160800,10287990000,175800,175800,175800,175800,0
|
|
20230814,160700,10287990000,175800,175800,175800,175800,0
|
|
20230814,160600,10287990000,175800,175800,175800,175800,0
|
|
20230814,160500,10287990000,175800,175800,175800,175800,0
|
|
20230814,160400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,160300,10287990000,175800,175800,175800,175800,0
|
|
20230814,160200,10287990000,175800,175800,175800,175800,0
|
|
20230814,160100,10287990000,175800,175800,175800,175800,0
|
|
20230814,160000,10287990000,175800,175800,175800,175800,0
|
|
20230814,155900,10287990000,175800,175800,175800,175800,0
|
|
20230814,155800,10287990000,175800,175800,175800,175800,0
|
|
20230814,155700,10287990000,175800,175800,175800,175800,0
|
|
20230814,155600,10287990000,175800,175800,175800,175800,0
|
|
20230814,155500,10287990000,175800,175800,175800,175800,0
|
|
20230814,155400,10287990000,175800,175800,175800,175800,0
|
|
20230814,155300,10287990000,175800,175800,175800,175800,0
|
|
20230814,155200,10287990000,175800,175800,175800,175800,0
|
|
20230814,155100,10287990000,175800,175800,175800,175800,0
|
|
20230814,155000,10287990000,175800,175800,175800,175800,0
|
|
20230814,154900,10287990000,175800,175800,175800,175800,0
|
|
20230814,154800,10287990000,175800,175800,175800,175800,0
|
|
20230814,154700,10287990000,175800,175800,175800,175800,0
|
|
20230814,154600,10287990000,175800,175800,175800,175800,0
|
|
20230814,154500,10287990000,175800,175800,175800,175800,0
|
|
20230814,154400,10287990000,175800,175800,175800,175800,0
|
|
20230814,154300,10287990000,175800,175800,175800,175800,0
|
|
20230814,154200,10287990000,175800,175800,175800,175800,0
|
|
20230814,154100,10287990000,175800,175800,175800,175800,0
|
|
20230814,154000,10287990000,175800,175800,175800,175800,0
|
|
20230814,153900,10287990000,175800,175800,175800,175800,0
|
|
20230814,153800,10287990000,175800,175800,175800,175800,0
|
|
20230814,153700,10287990000,175800,175800,175800,175800,0
|
|
20230814,153600,10287990000,175800,175800,175800,175800,0
|
|
20230814,153500,10287990000,175800,175800,175800,175800,0
|
|
20230814,153400,10287990000,175800,175800,175800,175800,1522
|
|
20230814,153300,10287990000,175800,175800,175800,175800,0
|
|
20230814,153200,10287990000,175800,175800,175800,175800,0
|
|
20230814,153100,10287990000,175800,175800,175800,175800,0
|
|
20230814,153000,10287990000,175800,175800,175800,175800,1522
|
|
20230814,152900,10020422400,175200,175200,175200,175200,0
|
|
20230814,152800,10020422400,175200,175200,175200,175200,0
|
|
20230814,152700,10020422400,175200,175200,175200,175200,0
|
|
20230814,152600,10020422400,175200,175200,175200,175200,0
|
|
20230814,152500,10020422400,175200,175200,175200,175200,0
|
|
20230814,152400,10020422400,175200,175200,175200,175200,0
|
|
20230814,152300,10020422400,175200,175200,175200,175200,0
|
|
20230814,152200,10020422400,175200,175200,175200,175200,0
|
|
20230814,152100,10020422400,175200,175200,175200,175200,0
|
|
20230814,152000,10020422400,175200,175200,175200,175200,0
|
|
20230814,151900,10020422400,175200,175000,175200,175000,93
|
|
20230814,151800,10004135500,175100,175100,175200,175000,172
|
|
20230814,151700,9974028400,175200,175400,175400,175000,390
|
|
20230814,151600,9905739600,175400,175500,175600,175300,57
|
|
20230814,151500,9895741000,175600,175800,175800,175500,70
|
|
20230814,151400,9883445400,175700,175800,175800,175700,136
|
|
20230814,151300,9859550000,175700,175800,175900,175700,251
|
|
20230814,151200,9815428700,175700,175800,175800,175700,142
|
|
20230814,151100,9790467100,175800,175900,175900,175800,35
|
|
20230814,151000,9784313100,175800,176300,176300,175800,208
|
|
20230814,150900,9747730400,176300,175700,176400,175700,627
|
|
20230814,150800,9637288400,175700,175800,175800,175700,41
|
|
20230814,150700,9630083500,175800,175800,176000,175700,108
|
|
20230814,150600,9611092000,175900,175800,175900,175800,55
|
|
20230814,150500,9601421500,175700,175700,175800,175600,142
|
|
20230814,150400,9576471300,175600,175800,175900,175600,108
|
|
20230814,150300,9557490000,175800,175900,175900,175800,33
|
|
20230814,150200,9551687600,175900,175900,176000,175900,140
|
|
20230814,150100,9527061500,175900,175900,176000,175900,30
|
|
20230814,150000,9521784300,175900,175600,176000,175600,164
|
|
20230814,145900,9492957800,175700,175700,175800,175700,76
|
|
20230814,145800,9479604000,175700,175800,175900,175700,96
|
|
20230814,145700,9462729900,175800,175900,175900,175800,61
|
|
20230814,145600,9452005500,176000,175800,176000,175800,94
|
|
20230814,145500,9435470600,175800,175900,176000,175800,80
|
|
20230814,145400,9421402400,176000,176000,176100,176000,153
|
|
20230814,145300,9394472700,176000,176000,176100,176000,53
|
|
20230814,145200,9385142200,176000,176100,176100,176000,33
|
|
20230814,145100,9379332500,176100,176000,176200,176000,191
|
|
20230814,145000,9345708700,175900,175900,176000,175900,74
|
|
20230814,144900,9332689900,175900,175900,176000,175900,46
|
|
20230814,144800,9324598000,175900,175900,176000,175900,64
|
|
20230814,144700,9313338800,175900,175900,176000,175900,50
|
|
20230814,144600,9304542700,175900,175900,176000,175900,30
|
|
20230814,144500,9299265100,175900,175900,176000,175900,72
|
|
20230814,144400,9286599800,175900,176100,176100,175900,75
|
|
20230814,144300,9273394400,176100,176100,176200,176100,80
|
|
20230814,144200,9259305900,176200,175800,176500,175700,476
|
|
20230814,144100,9175474700,175700,175800,175800,175700,28
|
|
20230814,144000,9170554500,175800,175700,175800,175700,61
|
|
20230814,143900,9159833800,175700,175700,175800,175700,34
|
|
20230814,143800,9153858500,175700,175600,175700,175600,51
|
|
20230814,143700,9144900600,175700,175700,175800,175600,46
|
|
20230814,143600,9136819200,175700,175300,175700,175300,512
|
|
20230814,143500,9047005500,175300,175200,175300,175200,88
|
|
20230814,143400,9031586400,175300,175300,175400,175200,45
|
|
20230814,143300,9023700100,175400,175400,175500,175300,94
|
|
20230814,143200,9007213300,175400,175400,175500,175300,128
|
|
20230814,143100,8984762600,175300,175500,175600,175300,84
|
|
20230814,143000,8970023200,175500,175800,175900,175500,117
|
|
20230814,142900,8949470000,175800,175800,175900,175800,126
|
|
20230814,142800,8927318600,175900,175900,175900,175800,87
|
|
20230814,142700,8912017400,175900,175900,176000,175900,75
|
|
20230814,142600,8898824400,175900,175900,176100,175900,66
|
|
20230814,142500,8887209600,175900,175800,176000,175800,105
|
|
20230814,142400,8868736800,175900,176200,176200,175900,259
|
|
20230814,142300,8823152500,176100,176100,176200,176100,80
|
|
20230814,142200,8809062000,176100,176200,176300,176100,146
|
|
20230814,142100,8783340100,176200,176200,176300,176200,66
|
|
20230814,142000,8771710000,176300,176000,176600,176000,360
|
|
20230814,141900,8708227300,176000,175200,176100,175200,566
|
|
20230814,141800,8608893700,175100,175100,175500,175000,707
|
|
20230814,141700,8485033400,175000,174900,175100,174800,123
|
|
20230814,141600,8463515300,174900,175200,175200,174900,139
|
|
20230814,141500,8439186800,175100,174600,175200,174600,159
|
|
20230814,141400,8411385700,174700,175000,175000,174600,287
|
|
20230814,141300,8361215300,174900,174900,175000,174900,48
|
|
20230814,141200,8352818500,174900,174900,175100,174900,47
|
|
20230814,141100,8344595200,174900,175000,175100,174900,30
|
|
20230814,141000,8339346200,174900,174900,175100,174900,177
|
|
20230814,140900,8308362800,174900,175000,175000,174900,77
|
|
20230814,140800,8294889300,175000,175400,175400,175000,226
|
|
20230814,140700,8255285900,175300,175300,175400,175300,17
|
|
20230814,140600,8252305700,175300,175200,175400,175200,84
|
|
20230814,140500,8237579500,175200,175400,175400,175200,140
|
|
20230814,140400,8213036900,175400,175400,175400,175400,49
|
|
20230814,140300,8204442300,175300,175300,175400,175200,62
|
|
20230814,140200,8193573900,175200,175300,175400,175200,90
|
|
20230814,140100,8177796600,175300,175300,175300,175300,3
|
|
20230814,140000,8177270700,175400,175200,175400,175200,41
|
|
20230814,135900,8170082200,175200,175200,175300,175100,55
|
|
20230814,135800,8160446200,175000,175000,175200,174900,160
|
|
20230814,135700,8132433600,174900,175800,175800,174900,306
|
|
20230814,135600,8078728300,175700,175700,175700,175600,80
|
|
20230814,135500,8064672600,175600,175800,175800,175600,94
|
|
20230814,135400,8048154000,175800,175800,175900,175800,58
|
|
20230814,135300,8037957200,175800,175700,175900,175700,66
|
|
20230814,135200,8026356800,175600,175500,175700,175500,118
|
|
20230814,135100,8005637600,175500,175600,175700,175500,64
|
|
20230814,135000,7994399800,175600,175500,175600,175500,18
|
|
20230814,134900,7991240100,175500,175600,175700,175500,172
|
|
20230814,134800,7961038200,175600,175600,175700,175600,32
|
|
20230814,134700,7955417400,175600,175800,175800,175600,29
|
|
20230814,134600,7950321700,175600,175800,175800,175600,86
|
|
20230814,134500,7935207800,175800,175900,176000,175800,121
|
|
20230814,134400,7913922400,175900,176000,176000,175900,48
|
|
20230814,134300,7905476000,176000,176300,176300,175900,239
|
|
20230814,134200,7863380600,176300,176300,176500,176300,33
|
|
20230814,134100,7857559300,176300,176300,176300,176300,9
|
|
20230814,134000,7855972600,176300,176700,176700,176300,148
|
|
20230814,133900,7829831500,176700,175500,176800,175500,1564
|
|
20230814,133800,7554948700,175400,175500,175500,175400,34
|
|
20230814,133700,7548982400,175400,175500,175500,175400,19
|
|
20230814,133600,7545648800,175400,175100,175500,175000,907
|
|
20230814,133500,7386805200,175000,175000,175100,175000,36
|
|
20230814,133400,7380503100,175100,175100,175100,175000,68
|
|
20230814,133300,7368600800,175100,175100,175100,175000,58
|
|
20230814,133200,7358448700,175000,175100,175100,175000,57
|
|
20230814,133100,7348472600,175100,175100,175200,175000,54
|
|
20230814,133000,7339017500,175100,175200,175200,175100,45
|
|
20230814,132900,7331137800,175100,175200,175200,175100,21
|
|
20230814,132800,7327459300,175200,175000,175300,175000,147
|
|
20230814,132700,7301717300,175000,175000,175100,175000,20
|
|
20230814,132600,7298216200,175000,175100,175100,175000,31
|
|
20230814,132500,7292790800,175000,175200,175200,175000,56
|
|
20230814,132400,7282981300,175200,175000,175300,175000,244
|
|
20230814,132300,7240263500,175100,175300,175400,174900,410
|
|
20230814,132200,7168483200,175400,175300,175400,175300,102
|
|
20230814,132100,7150602300,175300,175300,175400,175300,48
|
|
20230814,132000,7142185500,175300,175300,175400,175300,22
|
|
20230814,131900,7138328800,175400,175500,175600,175300,195
|
|
20230814,131800,7104121500,175500,175700,175800,175500,58
|
|
20230814,131700,7093933400,175700,175700,175700,175700,22
|
|
20230814,131600,7090068000,175700,175700,175700,175700,46
|
|
20230814,131500,7081985800,175800,175700,175800,175600,48
|
|
20230814,131400,7073549900,175700,175900,175900,175700,90
|
|
20230814,131300,7057721800,175900,176000,176100,175900,103
|
|
20230814,131200,7039594800,176100,176000,176100,176000,45
|
|
20230814,131100,7031673600,176000,176000,176100,176000,24
|
|
20230814,131000,7027448600,176000,176000,176100,176000,36
|
|
20230814,130900,7021112500,176000,176100,176100,176000,24
|
|
20230814,130800,7016887800,176100,176100,176100,176100,45
|
|
20230814,130700,7008963300,176100,176200,176200,176100,157
|
|
20230814,130600,6981305000,176200,176200,176200,176200,20
|
|
20230814,130500,6977781000,176200,176200,176200,176200,23
|
|
20230814,130400,6973728400,176200,176400,176400,176200,129
|
|
20230814,130300,6950984000,176300,176300,176400,176300,35
|
|
20230814,130200,6944812400,176300,176300,176400,176300,33
|
|
20230814,130100,6938993500,176400,176400,176500,176400,78
|
|
20230814,130000,6925232100,176500,176400,176500,176400,54
|
|
20230814,125900,6915704400,176400,176400,176500,176400,21
|
|
20230814,125800,6911999700,176500,176500,176500,176300,43
|
|
20230814,125700,6904412000,176500,176500,176500,176300,82
|
|
20230814,125600,6889942700,176400,176400,176400,176300,66
|
|
20230814,125500,6878300700,176300,176200,176300,176200,90
|
|
20230814,125400,6862436100,176300,176200,176300,176200,39
|
|
20230814,125300,6855562300,176200,176200,176200,176200,18
|
|
20230814,125200,6852390700,176200,176300,176300,176200,32
|
|
20230814,125100,6846750600,176300,176100,176300,176100,181
|
|
20230814,125000,6814858400,176100,175900,176200,175900,179
|
|
20230814,124900,6783348100,175800,175800,175800,175800,23
|
|
20230814,124800,6779304700,175800,175400,175800,175300,309
|
|
20230814,124700,6725083000,175300,175400,175400,175300,52
|
|
20230814,124600,6715964600,175400,175300,175400,175300,15
|
|
20230814,124500,6713334700,175300,175300,175400,175300,30
|
|
20230814,124400,6708074500,175300,175400,175400,175300,30
|
|
20230814,124300,6702814100,175300,175300,175300,175300,17
|
|
20230814,124200,6699834000,175300,175400,175400,175300,31
|
|
20230814,124100,6694398200,175300,175500,175500,175300,101
|
|
20230814,124000,6676678300,175500,175600,175600,175500,72
|
|
20230814,123900,6664040500,175500,175500,175600,175500,69
|
|
20230814,123800,6651929900,175500,175600,175700,175500,264
|
|
20230814,123700,6605587500,175600,175500,175600,175500,28
|
|
20230814,123600,6600672000,175600,175500,175600,175500,81
|
|
20230814,123500,6586453500,175500,175600,175600,175500,77
|
|
20230814,123400,6572935600,175500,175500,175600,175500,20
|
|
20230814,123300,6569425000,175500,175600,175600,175500,65
|
|
20230814,123200,6558012000,175600,175600,175600,175600,23
|
|
20230814,123100,6553973200,175600,175600,175700,175600,24
|
|
20230814,123000,6549758100,175500,175400,175500,175400,72
|
|
20230814,122900,6537124000,175500,175600,175700,175400,156
|
|
20230814,122800,6509725600,175600,175400,175600,175400,71
|
|
20230814,122700,6497265600,175300,175300,175400,175300,48
|
|
20230814,122600,6488848800,175400,175300,175400,175300,21
|
|
20230814,122500,6485166800,175400,175300,175400,175200,71
|
|
20230814,122400,6472720500,175200,175700,175700,175200,128
|
|
20230814,122300,6450243900,175700,175700,175700,175700,14
|
|
20230814,122200,6447784100,175700,175900,175900,175700,41
|
|
20230814,122100,6440574100,175900,176000,176000,175800,80
|
|
20230814,122000,6426501400,176100,175800,176100,175800,153
|
|
20230814,121900,6399576500,175800,174600,175800,174600,1547
|
|
20230814,121800,6128610400,174600,174700,174700,174600,76
|
|
20230814,121700,6115335100,174700,174800,174800,174700,97
|
|
20230814,121600,6098384900,174700,174700,174700,174700,23
|
|
20230814,121500,6094366800,174700,174700,174700,174700,1
|
|
20230814,121400,6094192100,174700,174700,174900,174700,64
|
|
20230814,121300,6083008000,174700,174700,174900,174700,92
|
|
20230814,121200,6066928300,174600,174400,174600,174400,52
|
|
20230814,121100,6057855600,174400,174100,174400,174100,54
|
|
20230814,121000,6048445400,174200,174100,174200,174000,28
|
|
20230814,120900,6043568300,174200,174100,174200,174000,73
|
|
20230814,120800,6030859400,174100,174100,174200,174100,44
|
|
20230814,120700,6023197400,174100,174100,174100,174100,23
|
|
20230814,120600,6019193100,174200,174100,174200,174000,49
|
|
20230814,120500,6010661700,174100,174000,174100,174000,34
|
|
20230814,120400,6004744600,174000,174000,174000,173900,63
|
|
20230814,120300,5993785000,173900,174100,174100,173900,108
|
|
20230814,120200,5974992000,174100,174200,174200,174100,64
|
|
20230814,120100,5963847300,174100,174100,174200,174100,56
|
|
20230814,120000,5954094400,174000,173900,174200,173900,52
|
|
20230814,115900,5945047200,174100,173700,174100,173700,111
|
|
20230814,115800,5925745500,173800,173800,173900,173800,148
|
|
20230814,115700,5900018800,173900,174100,174200,173900,289
|
|
20230814,115600,5849740000,174100,174200,174200,174000,30
|
|
20230814,115500,5844516900,174100,174100,174200,174000,99
|
|
20230814,115400,5827281400,174000,174200,174300,174000,176
|
|
20230814,115300,5796632000,174200,174300,174300,174200,44
|
|
20230814,115200,5788965600,174200,174400,174400,174200,81
|
|
20230814,115100,5774844900,174400,173900,174600,173900,74
|
|
20230814,115000,5761945100,173900,173600,173900,173500,769
|
|
20230814,114900,5628366200,173500,173600,173600,173500,52
|
|
20230814,114800,5619340200,173600,173500,173700,173500,102
|
|
20230814,114700,5601633800,173500,173500,173700,173400,126
|
|
20230814,114600,5579780500,173700,173700,173700,173400,259
|
|
20230814,114500,5534813000,173900,173700,173900,173600,112
|
|
20230814,114400,5515355800,173700,173700,173700,173700,57
|
|
20230814,114300,5505454900,173700,173900,174000,173700,387
|
|
20230814,114200,5438191700,173800,173800,173900,173700,61
|
|
20230814,114100,5427590400,173800,173900,173900,173800,34
|
|
20230814,114000,5421680900,173900,173300,174000,173300,859
|
|
20230814,113900,5272588700,173200,173400,173500,173200,323
|
|
20230814,113800,5216604600,173400,173400,173500,173400,54
|
|
20230814,113700,5207239300,173400,173600,173600,173400,114
|
|
20230814,113600,5187461800,173500,173500,173500,173300,142
|
|
20230814,113500,5162834800,173600,173500,173600,173500,53
|
|
20230814,113400,5153638400,173500,173500,173500,173400,161
|
|
20230814,113300,5125707700,173500,173600,173600,173400,206
|
|
20230814,113200,5089963800,173600,173700,173700,173600,118
|
|
20230814,113100,5069469100,173700,173700,173700,173700,35
|
|
20230814,113000,5063389600,173700,173800,173800,173700,51
|
|
20230814,112900,5054527700,173800,173800,173900,173800,141
|
|
20230814,112800,5030021200,173800,173800,173800,173800,18
|
|
20230814,112700,5026892800,173900,173900,173900,173800,178
|
|
20230814,112600,4995943600,174000,173900,174000,173900,42
|
|
20230814,112500,4988637100,174000,174000,174000,173900,20
|
|
20230814,112400,4985157300,173900,173800,174000,173800,73
|
|
20230814,112300,4972463100,173900,174200,174200,173900,562
|
|
20230814,112200,4874686900,174200,174200,174200,174200,13
|
|
20230814,112100,4872422300,174200,174100,174200,174100,112
|
|
20230814,112000,4852917600,174100,174200,174200,174100,14
|
|
20230814,111900,4850479400,174000,174200,174200,174000,116
|
|
20230814,111800,4830274400,174300,174100,174300,174100,145
|
|
20230814,111700,4805014100,174100,174100,174200,174100,18
|
|
20230814,111600,4801878800,174200,174000,174200,174000,62
|
|
20230814,111500,4791084900,174000,174100,174100,174000,37
|
|
20230814,111400,4784644700,174100,174100,174300,174100,107
|
|
20230814,111300,4766011300,174200,174200,174200,174100,48
|
|
20230814,111200,4757649900,174100,174100,174100,174100,27
|
|
20230814,111100,4752949200,174100,174200,174300,174100,56
|
|
20230814,111000,4743193400,174100,174100,174300,174100,114
|
|
20230814,110900,4723340100,174200,174200,174200,174200,98
|
|
20230814,110800,4706268500,174200,174000,174300,173800,360
|
|
20230814,110700,4643658100,173900,174200,174300,173900,177
|
|
20230814,110600,4612853200,173900,173800,174200,173800,189
|
|
20230814,110500,4579974800,173900,174000,174000,173900,154
|
|
20230814,110400,4553186700,174000,173600,174200,173600,295
|
|
20230814,110300,4501908800,173500,173500,173500,173300,191
|
|
20230814,110200,4468781900,173500,173900,173900,173500,363
|
|
20230814,110100,4405744300,173900,174000,174000,173800,243
|
|
20230814,110000,4363491900,174000,174000,174200,174000,114
|
|
20230814,105900,4343653200,174200,173900,174300,173700,564
|
|
20230814,105800,4245570000,173900,173800,173900,173700,160
|
|
20230814,105700,4217765100,174000,173700,174000,173700,135
|
|
20230814,105600,4194300100,173700,174000,174000,173700,161
|
|
20230814,105500,4166314900,174200,173800,174200,173800,259
|
|
20230814,105400,4121273100,173900,174100,174200,173900,381
|
|
20230814,105300,4054976500,174100,174100,174200,174100,143
|
|
20230814,105200,4030079600,174200,174500,174500,174200,378
|
|
20230814,105100,3964196100,174700,174300,174700,174300,190
|
|
20230814,105000,3931071400,174400,174500,175000,174400,469
|
|
20230814,104900,3849171000,174500,174500,174600,174400,203
|
|
20230814,104800,3813748900,174500,174500,174600,174500,49
|
|
20230814,104700,3805197700,174500,174700,174700,174500,251
|
|
20230814,104600,3761365700,174700,174600,175000,174600,247
|
|
20230814,104500,3718202100,174600,174700,174700,174600,188
|
|
20230814,104400,3685368700,174700,174700,174800,174700,97
|
|
20230814,104300,3668421800,174800,174800,174900,174800,229
|
|
20230814,104200,3628388700,174800,174800,174900,174800,168
|
|
20230814,104100,3599018900,174800,174900,174900,174800,141
|
|
20230814,104000,3574370600,174900,174900,175000,174800,201
|
|
20230814,103900,3539220200,174900,175400,175400,174900,520
|
|
20230814,103800,3448200200,175400,175500,175500,175400,168
|
|
20230814,103700,3418725100,175500,175500,175600,175500,93
|
|
20230814,103600,3402402100,175500,175500,175500,175500,9
|
|
20230814,103500,3400822600,175500,175600,175600,175500,23
|
|
20230814,103400,3396784300,175700,175900,175900,175500,205
|
|
20230814,103300,3360763300,176000,176100,176100,176000,131
|
|
20230814,103200,3337706400,176000,176000,176100,176000,115
|
|
20230814,103100,3317461300,176000,176200,176300,176000,131
|
|
20230814,103000,3294387500,176200,176300,176300,176200,38
|
|
20230814,102900,3287691600,176200,176200,176300,176100,57
|
|
20230814,102800,3277647200,176200,176400,176400,176100,79
|
|
20230814,102700,3263718100,176400,176400,176400,176400,0
|
|
20230814,102600,3263718100,176400,176400,176600,176400,75
|
|
20230814,102500,3250478700,176400,176200,176500,176100,222
|
|
20230814,102400,3211346200,176100,176300,176300,176100,84
|
|
20230814,102300,3196543600,176200,175900,176300,175900,48
|
|
20230814,102200,3188087800,175900,175300,175900,175300,145
|
|
20230814,102100,3162639400,175300,176000,176000,175300,194
|
|
20230814,102000,3128524100,176000,175900,176100,175800,155
|
|
20230814,101900,3101258000,175800,175800,175900,175800,46
|
|
20230814,101800,3093170300,175800,175800,176200,175700,130
|
|
20230814,101700,3070310900,175900,176800,176800,175600,142
|
|
20230814,101600,3045301600,176600,175500,176800,175500,1880
|
|
20230814,101500,2714661100,175600,175500,175600,175500,18
|
|
20230814,101400,2711501000,175500,175500,175600,175500,55
|
|
20230814,101300,2701846500,175500,175600,175700,175500,82
|
|
20230814,101200,2687448500,175600,175700,175700,175600,42
|
|
20230814,101100,2680070500,175700,175600,175700,175600,86
|
|
20230814,101000,2664965700,175700,175800,175800,175600,111
|
|
20230814,100900,2645459800,175700,175800,175800,175600,74
|
|
20230814,100800,2632463700,175800,175600,175800,175500,329
|
|
20230814,100700,2574666400,175600,175700,175700,175500,86
|
|
20230814,100600,2559570100,175700,176000,176000,175700,111
|
|
20230814,100500,2540055800,176000,175400,176000,175300,389
|
|
20230814,100400,2471782200,175400,175500,175500,175000,137
|
|
20230814,100300,2447779600,175300,176100,176300,175300,306
|
|
20230814,100200,2393957300,176100,175300,176100,175300,538
|
|
20230814,100100,2299580800,175300,176000,176300,175300,352
|
|
20230814,100000,2237721900,176000,175200,176000,175000,161
|
|
20230814,095900,2209489600,175200,175300,175300,175000,190
|
|
20230814,095800,2176222300,175100,175200,175300,175100,69
|
|
20230814,095700,2164132800,175300,175700,175700,175100,195
|
|
20230814,095600,2129929700,175500,175100,175600,175100,104
|
|
20230814,095500,2111673000,175000,175900,176000,174800,1108
|
|
20230814,095400,1917446700,176000,176000,176000,175900,40
|
|
20230814,095300,1910408000,176000,176200,176200,175500,494
|
|
20230814,095200,1823576300,176200,176500,176500,176100,86
|
|
20230814,095100,1808409200,176600,176200,176600,176200,251
|
|
20230814,095000,1764106400,176000,176300,176400,176000,497
|
|
20230814,094900,1676619000,176300,176400,176400,176100,172
|
|
20230814,094800,1646305700,176400,176500,176500,176400,66
|
|
20230814,094700,1634663100,176500,176600,176600,176500,35
|
|
20230814,094600,1628484400,176600,176700,176700,176600,35
|
|
20230814,094500,1622303300,176700,177200,177400,176700,191
|
|
20230814,094400,1588496700,177100,176600,177500,176600,284
|
|
20230814,094300,1538260000,176600,176300,176600,175900,503
|
|
20230814,094200,1449683700,176300,176300,176400,175800,533
|
|
20230814,094100,1355826200,176400,176500,176700,176400,225
|
|
20230814,094000,1316112900,176700,176500,176700,176400,106
|
|
20230814,093900,1297409600,176400,176500,176500,176400,173
|
|
20230814,093800,1266877900,176500,176700,176700,176500,98
|
|
20230814,093700,1249569100,176700,176700,176800,176500,243
|
|
20230814,093600,1206628700,176700,177700,177700,176700,668
|
|
20230814,093500,1088321400,177700,177900,177900,177600,145
|
|
20230814,093400,1062539400,177900,178100,178100,177900,49
|
|
20230814,093300,1053818600,178000,178000,178000,178000,78
|
|
20230814,093200,1039934600,178000,178100,178100,178000,66
|
|
20230814,093100,1028186500,178100,178200,178200,177900,42
|
|
20230814,093000,1020707400,178200,178000,178400,177900,123
|
|
20230814,092900,998797500,177900,177700,177900,177700,42
|
|
20230814,092800,991331100,177600,177900,177900,177600,49
|
|
20230814,092700,982626800,177900,178000,178000,177600,168
|
|
20230814,092600,952755500,178000,178000,178000,178000,1
|
|
20230814,092500,952577500,178000,178100,178100,178000,33
|
|
20230814,092400,946703200,178100,178100,178300,178000,38
|
|
20230814,092300,939933200,178300,177400,178300,177400,637
|
|
20230814,092200,826801000,177400,178400,178400,177400,133
|
|
20230814,092100,803117000,178400,178700,178700,178400,247
|
|
20230814,092000,759039900,178900,178000,179100,178000,191
|
|
20230814,091900,724916800,178000,177400,178000,177400,97
|
|
20230814,091800,707667900,177400,177200,177400,177100,537
|
|
20230814,091700,612518600,177300,177400,177400,177300,85
|
|
20230814,091600,597447700,177400,177500,177500,177400,257
|
|
20230814,091500,551846300,177400,178000,178000,177400,526
|
|
20230814,091400,458401500,178000,178100,178100,178000,19
|
|
20230814,091300,455019000,178100,178300,178300,178000,87
|
|
20230814,091200,439511000,178200,178200,178600,178100,154
|
|
20230814,091100,412060700,178200,178500,178700,178200,405
|
|
20230814,091000,339831400,178500,178800,178900,178300,110
|
|
20230814,090900,320194500,178800,179400,179400,178700,101
|
|
20230814,090800,302122300,179400,178800,179800,178800,231
|
|
20230814,090700,260696900,178800,179200,179200,178200,81
|
|
20230814,090600,246226300,179300,179500,179500,179200,164
|
|
20230814,090500,216818100,179800,180000,180000,179400,105
|
|
20230814,090400,197953000,180100,179400,180300,179300,229
|
|
20230814,090300,156719000,179400,178000,179400,177600,380
|
|
20230814,090200,89003800,178000,177900,178000,177900,61
|
|
20230814,090100,78148700,177900,177700,178100,177500,206
|
|
20230814,090000,41524100,178400,178200,178500,177300,233
|