665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,200200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,200100,10737199100,180700,180700,180700,180700,0
|
|
20230817,200000,10737199100,180700,180700,180700,180700,0
|
|
20230817,195900,10737199100,180700,180700,180700,180700,0
|
|
20230817,195800,10737199100,180700,180700,180700,180700,0
|
|
20230817,195700,10737199100,180700,180700,180700,180700,0
|
|
20230817,195600,10737199100,180700,180700,180700,180700,0
|
|
20230817,195500,10737199100,180700,180700,180700,180700,0
|
|
20230817,195400,10737199100,180700,180700,180700,180700,0
|
|
20230817,195300,10737199100,180700,180700,180700,180700,0
|
|
20230817,195200,10737199100,180700,180700,180700,180700,0
|
|
20230817,195100,10737199100,180700,180700,180700,180700,0
|
|
20230817,195000,10737199100,180700,180700,180700,180700,0
|
|
20230817,194900,10737199100,180700,180700,180700,180700,0
|
|
20230817,194800,10737199100,180700,180700,180700,180700,0
|
|
20230817,194700,10737199100,180700,180700,180700,180700,0
|
|
20230817,194600,10737199100,180700,180700,180700,180700,0
|
|
20230817,194500,10737199100,180700,180700,180700,180700,0
|
|
20230817,194400,10737199100,180700,180700,180700,180700,0
|
|
20230817,194300,10737199100,180700,180700,180700,180700,0
|
|
20230817,194200,10737199100,180700,180700,180700,180700,0
|
|
20230817,194100,10737199100,180700,180700,180700,180700,0
|
|
20230817,194000,10737199100,180700,180700,180700,180700,0
|
|
20230817,193900,10737199100,180700,180700,180700,180700,0
|
|
20230817,193800,10737199100,180700,180700,180700,180700,0
|
|
20230817,193700,10737199100,180700,180700,180700,180700,0
|
|
20230817,193600,10737199100,180700,180700,180700,180700,0
|
|
20230817,193500,10737199100,180700,180700,180700,180700,0
|
|
20230817,193400,10737199100,180700,180700,180700,180700,0
|
|
20230817,193300,10737199100,180700,180700,180700,180700,0
|
|
20230817,193200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,193100,10737199100,180700,180700,180700,180700,0
|
|
20230817,193000,10737199100,180700,180700,180700,180700,0
|
|
20230817,192900,10737199100,180700,180700,180700,180700,0
|
|
20230817,192800,10737199100,180700,180700,180700,180700,0
|
|
20230817,192700,10737199100,180700,180700,180700,180700,0
|
|
20230817,192600,10737199100,180700,180700,180700,180700,0
|
|
20230817,192500,10737199100,180700,180700,180700,180700,0
|
|
20230817,192400,10737199100,180700,180700,180700,180700,0
|
|
20230817,192300,10737199100,180700,180700,180700,180700,0
|
|
20230817,192200,10737199100,180700,180700,180700,180700,0
|
|
20230817,192100,10737199100,180700,180700,180700,180700,0
|
|
20230817,192000,10737199100,180700,180700,180700,180700,0
|
|
20230817,191900,10737199100,180700,180700,180700,180700,0
|
|
20230817,191800,10737199100,180700,180700,180700,180700,0
|
|
20230817,191700,10737199100,180700,180700,180700,180700,0
|
|
20230817,191600,10737199100,180700,180700,180700,180700,0
|
|
20230817,191500,10737199100,180700,180700,180700,180700,0
|
|
20230817,191400,10737199100,180700,180700,180700,180700,0
|
|
20230817,191300,10737199100,180700,180700,180700,180700,0
|
|
20230817,191200,10737199100,180700,180700,180700,180700,0
|
|
20230817,191100,10737199100,180700,180700,180700,180700,0
|
|
20230817,191000,10737199100,180700,180700,180700,180700,0
|
|
20230817,190900,10737199100,180700,180700,180700,180700,0
|
|
20230817,190800,10737199100,180700,180700,180700,180700,0
|
|
20230817,190700,10737199100,180700,180700,180700,180700,0
|
|
20230817,190600,10737199100,180700,180700,180700,180700,0
|
|
20230817,190500,10737199100,180700,180700,180700,180700,0
|
|
20230817,190400,10737199100,180700,180700,180700,180700,0
|
|
20230817,190300,10737199100,180700,180700,180700,180700,0
|
|
20230817,190200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,190100,10737199100,180700,180700,180700,180700,0
|
|
20230817,190000,10737199100,180700,180700,180700,180700,0
|
|
20230817,185900,10737199100,180700,180700,180700,180700,0
|
|
20230817,185800,10737199100,180700,180700,180700,180700,0
|
|
20230817,185700,10737199100,180700,180700,180700,180700,0
|
|
20230817,185600,10737199100,180700,180700,180700,180700,0
|
|
20230817,185500,10737199100,180700,180700,180700,180700,0
|
|
20230817,185400,10737199100,180700,180700,180700,180700,0
|
|
20230817,185300,10737199100,180700,180700,180700,180700,0
|
|
20230817,185200,10737199100,180700,180700,180700,180700,0
|
|
20230817,185100,10737199100,180700,180700,180700,180700,0
|
|
20230817,185000,10737199100,180700,180700,180700,180700,0
|
|
20230817,184900,10737199100,180700,180700,180700,180700,0
|
|
20230817,184800,10737199100,180700,180700,180700,180700,0
|
|
20230817,184700,10737199100,180700,180700,180700,180700,0
|
|
20230817,184600,10737199100,180700,180700,180700,180700,0
|
|
20230817,184500,10737199100,180700,180700,180700,180700,0
|
|
20230817,184400,10737199100,180700,180700,180700,180700,0
|
|
20230817,184300,10737199100,180700,180700,180700,180700,0
|
|
20230817,184200,10737199100,180700,180700,180700,180700,0
|
|
20230817,184100,10737199100,180700,180700,180700,180700,0
|
|
20230817,184000,10737199100,180700,180700,180700,180700,0
|
|
20230817,183900,10737199100,180700,180700,180700,180700,0
|
|
20230817,183800,10737199100,180700,180700,180700,180700,0
|
|
20230817,183700,10737199100,180700,180700,180700,180700,0
|
|
20230817,183600,10737199100,180700,180700,180700,180700,0
|
|
20230817,183500,10737199100,180700,180700,180700,180700,0
|
|
20230817,183400,10737199100,180700,180700,180700,180700,0
|
|
20230817,183300,10737199100,180700,180700,180700,180700,0
|
|
20230817,183200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,183100,10737199100,180700,180700,180700,180700,0
|
|
20230817,183000,10737199100,180700,180700,180700,180700,0
|
|
20230817,182900,10737199100,180700,180700,180700,180700,0
|
|
20230817,182800,10737199100,180700,180700,180700,180700,0
|
|
20230817,182700,10737199100,180700,180700,180700,180700,0
|
|
20230817,182600,10737199100,180700,180700,180700,180700,0
|
|
20230817,182500,10737199100,180700,180700,180700,180700,0
|
|
20230817,182400,10737199100,180700,180700,180700,180700,0
|
|
20230817,182300,10737199100,180700,180700,180700,180700,0
|
|
20230817,182200,10737199100,180700,180700,180700,180700,0
|
|
20230817,182100,10737199100,180700,180700,180700,180700,0
|
|
20230817,182000,10737199100,180700,180700,180700,180700,0
|
|
20230817,181900,10737199100,180700,180700,180700,180700,0
|
|
20230817,181800,10737199100,180700,180700,180700,180700,0
|
|
20230817,181700,10737199100,180700,180700,180700,180700,0
|
|
20230817,181600,10737199100,180700,180700,180700,180700,0
|
|
20230817,181500,10737199100,180700,180700,180700,180700,0
|
|
20230817,181400,10737199100,180700,180700,180700,180700,0
|
|
20230817,181300,10737199100,180700,180700,180700,180700,0
|
|
20230817,181200,10737199100,180700,180700,180700,180700,0
|
|
20230817,181100,10737199100,180700,180700,180700,180700,0
|
|
20230817,181000,10737199100,180700,180700,180700,180700,0
|
|
20230817,180900,10737199100,180700,180700,180700,180700,0
|
|
20230817,180800,10737199100,180700,180700,180700,180700,0
|
|
20230817,180700,10737199100,180700,180700,180700,180700,0
|
|
20230817,180600,10737199100,180700,180700,180700,180700,0
|
|
20230817,180500,10737199100,180700,180700,180700,180700,0
|
|
20230817,180400,10737199100,180700,180700,180700,180700,0
|
|
20230817,180300,10737199100,180700,180700,180700,180700,0
|
|
20230817,180200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,180100,10737199100,180700,180700,180700,180700,0
|
|
20230817,180000,10737199100,180700,180700,180700,180700,0
|
|
20230817,175900,10737199100,180700,180700,180700,180700,0
|
|
20230817,175800,10737199100,180700,180700,180700,180700,0
|
|
20230817,175700,10737199100,180700,180700,180700,180700,0
|
|
20230817,175600,10737199100,180700,180700,180700,180700,0
|
|
20230817,175500,10737199100,180700,180700,180700,180700,0
|
|
20230817,175400,10737199100,180700,180700,180700,180700,0
|
|
20230817,175300,10737199100,180700,180700,180700,180700,0
|
|
20230817,175200,10737199100,180700,180700,180700,180700,0
|
|
20230817,175100,10737199100,180700,180700,180700,180700,0
|
|
20230817,175000,10737199100,180700,180700,180700,180700,0
|
|
20230817,174900,10737199100,180700,180700,180700,180700,0
|
|
20230817,174800,10737199100,180700,180700,180700,180700,0
|
|
20230817,174700,10737199100,180700,180700,180700,180700,0
|
|
20230817,174600,10737199100,180700,180700,180700,180700,0
|
|
20230817,174500,10737199100,180700,180700,180700,180700,0
|
|
20230817,174400,10737199100,180700,180700,180700,180700,0
|
|
20230817,174300,10737199100,180700,180700,180700,180700,0
|
|
20230817,174200,10737199100,180700,180700,180700,180700,0
|
|
20230817,174100,10737199100,180700,180700,180700,180700,0
|
|
20230817,174000,10737199100,180700,180700,180700,180700,0
|
|
20230817,173900,10737199100,180700,180700,180700,180700,0
|
|
20230817,173800,10737199100,180700,180700,180700,180700,0
|
|
20230817,173700,10737199100,180700,180700,180700,180700,0
|
|
20230817,173600,10737199100,180700,180700,180700,180700,0
|
|
20230817,173500,10737199100,180700,180700,180700,180700,0
|
|
20230817,173400,10737199100,180700,180700,180700,180700,0
|
|
20230817,173300,10737199100,180700,180700,180700,180700,0
|
|
20230817,173200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,173100,10737199100,180700,180700,180700,180700,0
|
|
20230817,173000,10737199100,180700,180700,180700,180700,0
|
|
20230817,172900,10737199100,180700,180700,180700,180700,0
|
|
20230817,172800,10737199100,180700,180700,180700,180700,0
|
|
20230817,172700,10737199100,180700,180700,180700,180700,0
|
|
20230817,172600,10737199100,180700,180700,180700,180700,0
|
|
20230817,172500,10737199100,180700,180700,180700,180700,0
|
|
20230817,172400,10737199100,180700,180700,180700,180700,0
|
|
20230817,172300,10737199100,180700,180700,180700,180700,0
|
|
20230817,172200,10737199100,180700,180700,180700,180700,0
|
|
20230817,172100,10737199100,180700,180700,180700,180700,0
|
|
20230817,172000,10737199100,180700,180700,180700,180700,0
|
|
20230817,171900,10737199100,180700,180700,180700,180700,0
|
|
20230817,171800,10737199100,180700,180700,180700,180700,0
|
|
20230817,171700,10737199100,180700,180700,180700,180700,0
|
|
20230817,171600,10737199100,180700,180700,180700,180700,0
|
|
20230817,171500,10737199100,180700,180700,180700,180700,0
|
|
20230817,171400,10737199100,180700,180700,180700,180700,0
|
|
20230817,171300,10737199100,180700,180700,180700,180700,0
|
|
20230817,171200,10737199100,180700,180700,180700,180700,0
|
|
20230817,171100,10737199100,180700,180700,180700,180700,0
|
|
20230817,171000,10737199100,180700,180700,180700,180700,0
|
|
20230817,170900,10737199100,180700,180700,180700,180700,0
|
|
20230817,170800,10737199100,180700,180700,180700,180700,0
|
|
20230817,170700,10737199100,180700,180700,180700,180700,0
|
|
20230817,170600,10737199100,180700,180700,180700,180700,0
|
|
20230817,170500,10737199100,180700,180700,180700,180700,0
|
|
20230817,170400,10737199100,180700,180700,180700,180700,0
|
|
20230817,170300,10737199100,180700,180700,180700,180700,0
|
|
20230817,170200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,170100,10737199100,180700,180700,180700,180700,0
|
|
20230817,170000,10737199100,180700,180700,180700,180700,0
|
|
20230817,165900,10737199100,180700,180700,180700,180700,0
|
|
20230817,165800,10737199100,180700,180700,180700,180700,0
|
|
20230817,165700,10737199100,180700,180700,180700,180700,0
|
|
20230817,165600,10737199100,180700,180700,180700,180700,0
|
|
20230817,165500,10737199100,180700,180700,180700,180700,0
|
|
20230817,165400,10737199100,180700,180700,180700,180700,0
|
|
20230817,165300,10737199100,180700,180700,180700,180700,0
|
|
20230817,165200,10737199100,180700,180700,180700,180700,0
|
|
20230817,165100,10737199100,180700,180700,180700,180700,0
|
|
20230817,165000,10737199100,180700,180700,180700,180700,0
|
|
20230817,164900,10737199100,180700,180700,180700,180700,0
|
|
20230817,164800,10737199100,180700,180700,180700,180700,0
|
|
20230817,164700,10737199100,180700,180700,180700,180700,0
|
|
20230817,164600,10737199100,180700,180700,180700,180700,0
|
|
20230817,164500,10737199100,180700,180700,180700,180700,0
|
|
20230817,164400,10737199100,180700,180700,180700,180700,0
|
|
20230817,164300,10737199100,180700,180700,180700,180700,0
|
|
20230817,164200,10737199100,180700,180700,180700,180700,0
|
|
20230817,164100,10737199100,180700,180700,180700,180700,0
|
|
20230817,164000,10737199100,180700,180700,180700,180700,0
|
|
20230817,163900,10737199100,180700,180700,180700,180700,0
|
|
20230817,163800,10737199100,180700,180700,180700,180700,0
|
|
20230817,163700,10737199100,180700,180700,180700,180700,0
|
|
20230817,163600,10737199100,180700,180700,180700,180700,0
|
|
20230817,163500,10737199100,180700,180700,180700,180700,0
|
|
20230817,163400,10737199100,180700,180700,180700,180700,0
|
|
20230817,163300,10737199100,180700,180700,180700,180700,0
|
|
20230817,163200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,163100,10737199100,180700,180700,180700,180700,0
|
|
20230817,163000,10737199100,180700,180700,180700,180700,0
|
|
20230817,162900,10737199100,180700,180700,180700,180700,0
|
|
20230817,162800,10737199100,180700,180700,180700,180700,0
|
|
20230817,162700,10737199100,180700,180700,180700,180700,0
|
|
20230817,162600,10737199100,180700,180700,180700,180700,0
|
|
20230817,162500,10737199100,180700,180700,180700,180700,0
|
|
20230817,162400,10737199100,180700,180700,180700,180700,0
|
|
20230817,162300,10737199100,180700,180700,180700,180700,0
|
|
20230817,162200,10737199100,180700,180700,180700,180700,0
|
|
20230817,162100,10737199100,180700,180700,180700,180700,0
|
|
20230817,162000,10737199100,180700,180700,180700,180700,0
|
|
20230817,161900,10737199100,180700,180700,180700,180700,0
|
|
20230817,161800,10737199100,180700,180700,180700,180700,0
|
|
20230817,161700,10737199100,180700,180700,180700,180700,0
|
|
20230817,161600,10737199100,180700,180700,180700,180700,0
|
|
20230817,161500,10737199100,180700,180700,180700,180700,0
|
|
20230817,161400,10737199100,180700,180700,180700,180700,0
|
|
20230817,161300,10737199100,180700,180700,180700,180700,0
|
|
20230817,161200,10737199100,180700,180700,180700,180700,0
|
|
20230817,161100,10737199100,180700,180700,180700,180700,0
|
|
20230817,161000,10737199100,180700,180700,180700,180700,0
|
|
20230817,160900,10737199100,180700,180700,180700,180700,0
|
|
20230817,160800,10737199100,180700,180700,180700,180700,0
|
|
20230817,160700,10737199100,180700,180700,180700,180700,0
|
|
20230817,160600,10737199100,180700,180700,180700,180700,0
|
|
20230817,160500,10737199100,180700,180700,180700,180700,0
|
|
20230817,160400,10737199100,180700,180700,180700,180700,0
|
|
20230817,160300,10737199100,180700,180700,180700,180700,0
|
|
20230817,160200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,160100,10737199100,180700,180700,180700,180700,0
|
|
20230817,160000,10737199100,180700,180700,180700,180700,0
|
|
20230817,155900,10737199100,180700,180700,180700,180700,0
|
|
20230817,155800,10737199100,180700,180700,180700,180700,0
|
|
20230817,155700,10737199100,180700,180700,180700,180700,0
|
|
20230817,155600,10737199100,180700,180700,180700,180700,0
|
|
20230817,155500,10737199100,180700,180700,180700,180700,0
|
|
20230817,155400,10737199100,180700,180700,180700,180700,0
|
|
20230817,155300,10737199100,180700,180700,180700,180700,0
|
|
20230817,155200,10737199100,180700,180700,180700,180700,0
|
|
20230817,155100,10737199100,180700,180700,180700,180700,0
|
|
20230817,155000,10737199100,180700,180700,180700,180700,0
|
|
20230817,154900,10737199100,180700,180700,180700,180700,0
|
|
20230817,154800,10737199100,180700,180700,180700,180700,0
|
|
20230817,154700,10737199100,180700,180700,180700,180700,0
|
|
20230817,154600,10737199100,180700,180700,180700,180700,0
|
|
20230817,154500,10737199100,180700,180700,180700,180700,0
|
|
20230817,154400,10737199100,180700,180700,180700,180700,0
|
|
20230817,154300,10737199100,180700,180700,180700,180700,0
|
|
20230817,154200,10737199100,180700,180700,180700,180700,0
|
|
20230817,154100,10737199100,180700,180700,180700,180700,0
|
|
20230817,154000,10737199100,180700,180700,180700,180700,0
|
|
20230817,153900,10737199100,180700,180700,180700,180700,0
|
|
20230817,153800,10737199100,180700,180700,180700,180700,0
|
|
20230817,153700,10737199100,180700,180700,180700,180700,0
|
|
20230817,153600,10737199100,180700,180700,180700,180700,0
|
|
20230817,153500,10737199100,180700,180700,180700,180700,0
|
|
20230817,153400,10737199100,180700,180700,180700,180700,0
|
|
20230817,153300,10737199100,180700,180700,180700,180700,0
|
|
20230817,153200,10737199100,180700,180700,180700,180700,1992
|
|
20230817,153100,10737199100,180700,180700,180700,180700,0
|
|
20230817,153000,10737199100,180700,180700,180700,180700,1992
|
|
20230817,152900,10377244700,182500,182500,182500,182500,0
|
|
20230817,152800,10377244700,182500,182500,182500,182500,0
|
|
20230817,152700,10377244700,182500,182500,182500,182500,0
|
|
20230817,152600,10377244700,182500,182500,182500,182500,0
|
|
20230817,152500,10377244700,182500,182500,182500,182500,0
|
|
20230817,152400,10377244700,182500,182500,182500,182500,0
|
|
20230817,152300,10377244700,182500,182500,182500,182500,0
|
|
20230817,152200,10377244700,182500,182500,182500,182500,0
|
|
20230817,152100,10377244700,182500,182500,182500,182500,0
|
|
20230817,152000,10377244700,182500,182500,182500,182500,0
|
|
20230817,151900,10377244700,182500,181800,182500,181600,391
|
|
20230817,151800,10306034200,181800,181900,181900,181400,263
|
|
20230817,151700,10258270400,181800,182000,182000,181800,114
|
|
20230817,151600,10237531800,182000,181700,182200,181700,261
|
|
20230817,151500,10190053200,181700,182300,182300,181700,332
|
|
20230817,151400,10129625100,182300,182400,182600,182000,788
|
|
20230817,151300,9985907100,182400,181900,182400,181900,226
|
|
20230817,151200,9944754200,182000,181700,182000,181700,271
|
|
20230817,151100,9895464600,181700,181300,181800,181300,212
|
|
20230817,151000,9856954800,181300,181800,181800,181300,359
|
|
20230817,150900,9791787400,181700,181600,181900,181400,198
|
|
20230817,150800,9755811300,181600,182400,182700,181200,1463
|
|
20230817,150700,9489238200,182400,181900,182400,181800,402
|
|
20230817,150600,9416048100,181900,181600,182000,181400,382
|
|
20230817,150500,9346608000,181600,180900,181600,180800,952
|
|
20230817,150400,9174186600,180900,180800,180900,180700,314
|
|
20230817,150300,9117411600,180800,180700,180800,180400,328
|
|
20230817,150200,9058144700,180400,180700,180700,180400,425
|
|
20230817,150100,8981381500,180700,180600,180700,180500,341
|
|
20230817,150000,8919788000,180500,180500,180700,180500,265
|
|
20230817,145900,8871935700,180500,180300,180500,180300,310
|
|
20230817,145800,8815996000,180100,179900,180500,179900,1239
|
|
20230817,145700,8592790300,180000,179800,180000,179700,669
|
|
20230817,145600,8472482300,179800,179800,179800,179700,243
|
|
20230817,145500,8428791400,179800,179800,179900,179700,322
|
|
20230817,145400,8370894900,179800,179700,179800,179600,246
|
|
20230817,145300,8326686100,179700,179400,179700,179400,227
|
|
20230817,145200,8285912100,179500,179200,179500,179200,200
|
|
20230817,145100,8250045700,179200,179100,179200,179100,215
|
|
20230817,145000,8211526000,179100,178500,179100,178500,471
|
|
20230817,144900,8127265000,178500,178300,178500,178200,216
|
|
20230817,144800,8088749600,178300,178300,178300,178200,129
|
|
20230817,144700,8065749100,178300,178200,178300,178200,57
|
|
20230817,144600,8055586200,178200,178100,178300,178100,459
|
|
20230817,144500,7973825900,178100,178000,178100,178000,80
|
|
20230817,144400,7959581600,178100,178100,178100,178100,51
|
|
20230817,144300,7950498500,178100,178100,178100,178000,42
|
|
20230817,144200,7943018500,178100,178000,178100,178000,81
|
|
20230817,144100,7928598100,178100,178000,178100,178000,124
|
|
20230817,144000,7906515600,178000,177900,178000,177400,353
|
|
20230817,143900,7843827700,178000,178300,178300,178000,351
|
|
20230817,143800,7781279600,178300,178200,178300,178200,72
|
|
20230817,143700,7768443400,178300,178300,178300,178200,29
|
|
20230817,143600,7763274300,178300,178300,178300,178200,86
|
|
20230817,143500,7747944400,178300,178300,178300,178200,91
|
|
20230817,143400,7731724200,178300,178100,178300,178100,64
|
|
20230817,143300,7720317300,178100,178000,178300,178000,192
|
|
20230817,143200,7686111300,178000,178900,178900,178000,393
|
|
20230817,143100,7615954500,178900,178700,179000,178700,275
|
|
20230817,143000,7566793200,178500,179300,179300,178400,280
|
|
20230817,142900,7516662400,179300,179300,179300,179200,140
|
|
20230817,142800,7491561300,179300,179400,179400,179300,153
|
|
20230817,142700,7464124800,179400,179400,179400,179300,60
|
|
20230817,142600,7453361200,179400,179400,179500,179300,110
|
|
20230817,142500,7433624800,179400,179400,179500,179400,332
|
|
20230817,142400,7374058300,179500,179500,179500,179400,71
|
|
20230817,142300,7361314100,179500,179500,179500,179400,61
|
|
20230817,142200,7350366200,179400,179500,179500,179400,59
|
|
20230817,142100,7339777400,179500,179700,179700,179400,224
|
|
20230817,142000,7299552700,179700,179700,179800,179600,164
|
|
20230817,141900,7270081000,179700,179800,179800,179700,109
|
|
20230817,141800,7250484000,179800,179800,179900,179800,70
|
|
20230817,141700,7237894100,179900,180000,180000,179900,282
|
|
20230817,141600,7187159300,180000,180000,180000,179900,75
|
|
20230817,141500,7173660100,180000,180000,180000,179900,89
|
|
20230817,141400,7157643200,180000,180000,180000,179900,49
|
|
20230817,141300,7148825200,180000,179900,180000,179900,60
|
|
20230817,141200,7138027100,179900,180000,180000,179900,198
|
|
20230817,141100,7102395600,180000,180000,180000,180000,35
|
|
20230817,141000,7096095600,180000,180000,180000,179900,80
|
|
20230817,140900,7081696100,180000,179900,180000,179800,207
|
|
20230817,140800,7044442200,179900,179800,179900,179800,293
|
|
20230817,140700,6991757500,179800,179800,179800,179800,58
|
|
20230817,140600,6981329100,179800,179800,179800,179700,140
|
|
20230817,140500,6956167700,179800,179800,179800,179700,125
|
|
20230817,140400,6933699300,179800,179800,179800,179700,55
|
|
20230817,140300,6923813400,179800,179700,179800,179700,104
|
|
20230817,140200,6905119200,179800,179800,179800,179700,36
|
|
20230817,140100,6898647700,179800,179700,179800,179700,61
|
|
20230817,140000,6887681600,179700,179800,179800,179700,252
|
|
20230817,135900,6842396400,179800,179800,179800,179700,131
|
|
20230817,135800,6818852600,179700,179800,179800,179700,155
|
|
20230817,135700,6790987100,179800,179700,179800,179700,56
|
|
20230817,135600,6780919000,179800,179800,179800,179800,30
|
|
20230817,135500,6775525000,179800,179700,179800,179700,60
|
|
20230817,135400,6764740500,179700,180200,180200,179700,339
|
|
20230817,135300,6703751300,180200,180200,180200,180200,132
|
|
20230817,135200,6679964900,180300,180200,180300,180200,70
|
|
20230817,135100,6667348600,180300,180200,180300,180200,82
|
|
20230817,135000,6652568200,180300,180400,180400,180200,140
|
|
20230817,134900,6627328300,180300,180400,180500,180300,454
|
|
20230817,134800,6545425600,180500,180000,180500,179900,847
|
|
20230817,134700,6392919900,180000,179900,180000,179900,73
|
|
20230817,134600,6379784700,179900,179900,179900,179900,76
|
|
20230817,134500,6366112300,179900,179700,179900,179700,155
|
|
20230817,134400,6338248200,179700,179700,179700,179600,251
|
|
20230817,134300,6293143600,179700,179700,179700,179600,96
|
|
20230817,134200,6275893800,179700,179700,179700,179600,137
|
|
20230817,134100,6251284300,179700,179700,179700,179600,58
|
|
20230817,134000,6240862500,179700,179700,179700,179600,159
|
|
20230817,133900,6212302500,179600,179700,179700,179600,132
|
|
20230817,133800,6188591800,179700,179700,179700,179600,50
|
|
20230817,133700,6179607000,179700,179700,179700,179700,13
|
|
20230817,133600,6177270900,179700,179700,179700,179600,64
|
|
20230817,133500,6165770600,179700,179700,179700,179600,157
|
|
20230817,133400,6137572200,179600,179700,179700,179600,48
|
|
20230817,133300,6128947000,179700,179600,179700,179600,49
|
|
20230817,133200,6120144200,179600,179700,179700,179600,135
|
|
20230817,133100,6095894700,179700,179800,179800,179700,87
|
|
20230817,133000,6080260700,179800,179700,179800,179700,528
|
|
20230817,132900,5985335300,179700,179700,179700,179700,50
|
|
20230817,132800,5976350300,179600,179400,179600,179400,460
|
|
20230817,132700,5893780700,179400,179200,179400,179200,282
|
|
20230817,132600,5843232800,179200,179200,179200,179100,56
|
|
20230817,132500,5833197800,179200,179200,179200,179100,131
|
|
20230817,132400,5809731900,179200,179000,179200,179000,201
|
|
20230817,132300,5773745700,179000,179000,179000,178900,37
|
|
20230817,132200,5767122800,179000,179000,179000,179000,50
|
|
20230817,132100,5758172800,178900,178900,178900,178900,48
|
|
20230817,132000,5749585600,178900,178600,179000,178600,389
|
|
20230817,131900,5680043500,178600,178500,178600,178500,142
|
|
20230817,131800,5654691800,178500,178400,178500,178400,132
|
|
20230817,131700,5631139800,178500,178400,178500,178400,61
|
|
20230817,131600,5620252100,178400,178400,178500,178400,41
|
|
20230817,131500,5612937300,178400,178400,178400,178400,155
|
|
20230817,131400,5585285300,178400,178400,178400,178300,58
|
|
20230817,131300,5574938600,178500,178400,178500,178400,82
|
|
20230817,131200,5560308600,178500,178500,178500,178400,108
|
|
20230817,131100,5541036300,178400,178400,178500,178400,27
|
|
20230817,131000,5536218600,178400,178800,178800,178400,156
|
|
20230817,130900,5508352000,178800,179000,179000,178700,45
|
|
20230817,130800,5500305500,178900,179000,179200,178900,208
|
|
20230817,130700,5463058300,179000,179000,179000,179000,85
|
|
20230817,130600,5447843300,179000,178600,179000,178600,188
|
|
20230817,130500,5414251900,178500,178700,178700,178500,133
|
|
20230817,130400,5390502100,178700,178600,178700,178600,45
|
|
20230817,130300,5382461000,178600,178700,178700,178600,38
|
|
20230817,130200,5375671800,178700,178600,178700,178600,93
|
|
20230817,130100,5359057600,178700,178600,178700,178600,53
|
|
20230817,130000,5349588900,178700,178600,178700,178500,126
|
|
20230817,125900,5327086600,178500,178300,178600,178300,419
|
|
20230817,125800,5252318600,178300,178300,178300,178300,62
|
|
20230817,125700,5241264000,178300,178300,178300,178200,41
|
|
20230817,125600,5233954800,178200,178200,178300,178200,89
|
|
20230817,125500,5218090900,178200,178200,178200,178100,35
|
|
20230817,125400,5211854000,178200,178200,178200,178100,118
|
|
20230817,125300,5190830300,178100,177700,178300,177700,108
|
|
20230817,125200,5171622800,177700,177600,177700,177600,30
|
|
20230817,125100,5166293700,177500,178500,178500,177500,1208
|
|
20230817,125000,4950857800,178500,178400,178500,178400,60
|
|
20230817,124900,4940148600,178400,177900,178600,177900,1039
|
|
20230817,124800,4754759100,177900,178000,178000,177900,82
|
|
20230817,124700,4740166000,178000,178000,178000,178000,11
|
|
20230817,124600,4738208000,178000,178000,178000,177900,22
|
|
20230817,124500,4734292100,178000,178000,178000,177900,54
|
|
20230817,124400,4724681600,178000,177500,178000,177400,869
|
|
20230817,124300,4570101600,177600,177600,177700,177600,70
|
|
20230817,124200,4557669500,177600,177400,177600,177400,347
|
|
20230817,124100,4496078000,177400,177100,177400,177100,326
|
|
20230817,124000,4438303400,177100,177000,177100,177000,49
|
|
20230817,123900,4429625600,177000,177000,177000,177000,64
|
|
20230817,123800,4418297600,176900,176800,177000,176600,145
|
|
20230817,123700,4392651100,176800,176800,176800,176700,45
|
|
20230817,123600,4384695300,176800,176800,176800,176800,23
|
|
20230817,123500,4380628900,176700,176700,176700,176700,37
|
|
20230817,123400,4374091000,176700,176400,176700,176400,73
|
|
20230817,123300,4361207200,176400,176200,176400,176200,72
|
|
20230817,123200,4348513000,176200,176300,176300,176100,28
|
|
20230817,123100,4343578300,176300,176400,176400,176200,20
|
|
20230817,123000,4340051200,176400,176100,176500,176100,97
|
|
20230817,122900,4322968200,176000,176100,176100,175900,50
|
|
20230817,122800,4314167000,176100,176100,176100,176000,66
|
|
20230817,122700,4302545400,176100,176100,176100,176100,5
|
|
20230817,122600,4301664900,176100,176100,176100,176000,27
|
|
20230817,122500,4296910800,176000,176100,176100,176000,22
|
|
20230817,122400,4293036800,176100,176300,176300,176000,282
|
|
20230817,122300,4243370600,176400,176400,176400,176300,21
|
|
20230817,122200,4239666300,176400,176600,176700,176400,77
|
|
20230817,122100,4226077200,176600,176500,176600,176500,20
|
|
20230817,122000,4222546200,176500,176300,176500,176300,26
|
|
20230817,121900,4217959800,176300,176300,176300,176300,49
|
|
20230817,121800,4209321100,176300,176400,176400,176200,14
|
|
20230817,121700,4206853200,176200,176300,176300,176200,14
|
|
20230817,121600,4204385300,176500,176600,176600,176300,92
|
|
20230817,121500,4188147100,176700,176600,176700,176600,10
|
|
20230817,121400,4186380800,176600,176800,176800,176600,81
|
|
20230817,121300,4172072300,176800,176900,176900,176800,29
|
|
20230817,121200,4166944700,176800,176900,176900,176800,16
|
|
20230817,121100,4164114500,176900,176800,176900,176800,227
|
|
20230817,121000,4123959900,176800,176500,176800,176500,24
|
|
20230817,120900,4119722200,176500,177000,177000,176400,174
|
|
20230817,120800,4088953300,177000,177000,177000,176900,42
|
|
20230817,120700,4081519800,177000,177000,177000,177000,67
|
|
20230817,120600,4069660800,176900,176700,176900,176700,241
|
|
20230817,120500,4027042100,176700,176700,176700,176700,4
|
|
20230817,120400,4026335300,176700,176800,176800,176500,75
|
|
20230817,120300,4013087800,176700,176700,176800,176700,4
|
|
20230817,120200,4012380800,176700,176500,176700,176500,20
|
|
20230817,120100,4008848300,176500,176900,176900,176500,117
|
|
20230817,120000,3988185100,176900,176800,177000,176800,80
|
|
20230817,115900,3974035800,176800,176800,176800,176800,34
|
|
20230817,115800,3968024600,176800,176700,176800,176700,16
|
|
20230817,115700,3965195900,176700,176700,176700,176700,39
|
|
20230817,115600,3958304600,176600,176900,176900,176600,48
|
|
20230817,115500,3949819800,176800,176800,176900,176800,29
|
|
20230817,115400,3944690500,176900,176800,176900,176800,19
|
|
20230817,115300,3941330400,176800,176800,176800,176800,14
|
|
20230817,115200,3938855200,176800,176600,176800,176600,44
|
|
20230817,115100,3931078600,176600,176700,176700,176500,59
|
|
20230817,115000,3920658300,176700,176500,176700,176500,50
|
|
20230817,114900,3911828100,176500,176600,176600,176500,29
|
|
20230817,114800,3906709400,176600,176600,176600,176600,33
|
|
20230817,114700,3900881600,176600,176600,176600,176500,28
|
|
20230817,114600,3895936900,176600,176900,176900,176500,308
|
|
20230817,114500,3841528400,176900,176900,177000,176900,42
|
|
20230817,114400,3834098400,176900,176900,176900,176900,23
|
|
20230817,114300,3830029700,176900,176900,176900,176900,22
|
|
20230817,114200,3826137900,176900,176800,176900,176800,177
|
|
20230817,114100,3794842000,176800,176800,176800,176800,12
|
|
20230817,114000,3792720400,176800,176800,176800,176800,40
|
|
20230817,113900,3785648400,176700,176700,176700,176600,63
|
|
20230817,113800,3774518300,176700,176700,176700,176700,35
|
|
20230817,113700,3768333800,176700,176600,176700,176600,57
|
|
20230817,113600,3758266800,176600,176600,176700,176600,73
|
|
20230817,113500,3745373200,176600,176600,176600,176500,54
|
|
20230817,113400,3735839100,176500,176500,176500,176500,60
|
|
20230817,113300,3725249100,176500,176300,176500,176300,64
|
|
20230817,113200,3713958200,176300,176300,176300,176300,46
|
|
20230817,113100,3705848400,176300,176200,176300,176200,55
|
|
20230817,113000,3696156400,176200,176200,176200,176200,41
|
|
20230817,112900,3688932200,176200,176100,176200,176100,193
|
|
20230817,112800,3654941200,176100,176100,176100,176100,108
|
|
20230817,112700,3635922400,176100,176100,176100,176100,12
|
|
20230817,112600,3633809200,176100,176100,176100,176100,46
|
|
20230817,112500,3625708600,176100,176000,176100,176000,5
|
|
20230817,112400,3624828300,176000,176100,176100,176000,46
|
|
20230817,112300,3616727900,176100,176100,176100,176000,92
|
|
20230817,112200,3600531700,176100,176100,176100,176000,87
|
|
20230817,112100,3585218000,176100,176100,176100,176000,31
|
|
20230817,112000,3579759100,176100,176100,176100,176100,168
|
|
20230817,111900,3550174300,176100,176100,176100,176100,8
|
|
20230817,111800,3548765500,176100,176100,176100,176000,61
|
|
20230817,111700,3538024000,176100,176100,176100,176100,8
|
|
20230817,111600,3536615200,176100,176000,176100,176000,23
|
|
20230817,111500,3532567100,176000,176000,176000,176000,93
|
|
20230817,111400,3516199100,176000,175900,176000,175900,33
|
|
20230817,111300,3510393100,175900,175900,175900,175900,34
|
|
20230817,111200,3504412500,176000,176100,176100,176000,106
|
|
20230817,111100,3485756100,176100,176100,176100,176100,21
|
|
20230817,111000,3482058000,176100,175900,176100,175900,54
|
|
20230817,110900,3472556900,175900,175900,175900,175900,18
|
|
20230817,110800,3469390700,175900,175800,175900,175700,29
|
|
20230817,110700,3464291900,175700,175900,176000,175700,187
|
|
20230817,110600,3431416700,176000,176000,176000,176000,37
|
|
20230817,110500,3424904700,176000,176100,176100,176000,38
|
|
20230817,110400,3418215500,176100,176000,176100,176000,22
|
|
20230817,110300,3414342300,176000,176200,176200,176000,33
|
|
20230817,110200,3408529700,176200,176100,176200,176100,29
|
|
20230817,110100,3403420000,176200,176200,176200,176100,25
|
|
20230817,110000,3399015700,176200,176100,176200,176100,52
|
|
20230817,105900,3389858300,176000,176500,176500,176000,146
|
|
20230817,105800,3364116900,176400,175900,176500,175900,702
|
|
20230817,105700,3240500900,175900,175800,175900,175800,124
|
|
20230817,105600,3218701500,175800,175700,175800,175700,87
|
|
20230817,105500,3203411600,175700,175600,175700,175600,13
|
|
20230817,105400,3201127600,175700,175800,175900,175700,248
|
|
20230817,105300,3157531600,175800,175700,175900,175700,86
|
|
20230817,105200,3142409800,175900,175800,175900,175800,43
|
|
20230817,105100,3134848300,175800,175700,175800,175700,100
|
|
20230817,105000,3117271800,175700,175600,175700,175600,178
|
|
20230817,104900,3086008800,175600,175600,175600,175600,42
|
|
20230817,104800,3078633600,175500,175200,175600,175200,302
|
|
20230817,104700,3025649800,175300,175000,175300,174800,438
|
|
20230817,104600,2948994300,175000,174900,175000,174900,59
|
|
20230817,104500,2938674300,174900,174900,174900,174900,24
|
|
20230817,104400,2934476700,174900,174700,174900,174700,83
|
|
20230817,104300,2919962600,174700,174700,174700,174400,130
|
|
20230817,104200,2897267800,174800,174600,174800,174600,101
|
|
20230817,104100,2879620100,174600,174700,174700,174600,12
|
|
20230817,104000,2877523800,174700,174400,174700,174300,117
|
|
20230817,103900,2857118600,174400,174400,174400,174400,26
|
|
20230817,103800,2852584200,174300,174400,174700,174300,300
|
|
20230817,103700,2800254800,174400,174500,174500,174400,48
|
|
20230817,103600,2791881100,174400,174400,174400,174400,21
|
|
20230817,103500,2788218700,174400,174300,174400,174200,56
|
|
20230817,103400,2778459300,174300,174300,174300,174300,31
|
|
20230817,103300,2773056000,174200,174300,174300,174200,75
|
|
20230817,103200,2759988900,174300,174100,174300,174100,29
|
|
20230817,103100,2754936900,174200,174400,174400,174100,108
|
|
20230817,103000,2736122400,174400,174500,174600,174300,114
|
|
20230817,102900,2716241400,174500,174800,174800,174400,318
|
|
20230817,102800,2660736600,174800,174800,174800,174500,90
|
|
20230817,102700,2645022000,174900,174900,174900,174800,77
|
|
20230817,102600,2631555800,174900,174700,174900,174500,170
|
|
20230817,102500,2601856000,174600,175000,175000,174600,129
|
|
20230817,102400,2579308500,174900,175100,175100,174900,116
|
|
20230817,102300,2559004500,175100,175000,175100,175000,32
|
|
20230817,102200,2553403400,175000,175000,175100,175000,41
|
|
20230817,102100,2546227500,175000,175000,175000,175000,6
|
|
20230817,102000,2545177500,175100,175400,175400,175000,76
|
|
20230817,101900,2531856200,175600,175000,175600,174900,206
|
|
20230817,101800,2495776200,175000,174900,175000,174900,42
|
|
20230817,101700,2488426600,175000,175100,175100,175000,163
|
|
20230817,101600,2459892300,175100,175100,175100,175000,15
|
|
20230817,101500,2457267000,174800,174700,174800,174600,118
|
|
20230817,101400,2436650500,174700,174700,174700,174600,42
|
|
20230817,101300,2429315100,174800,175300,175300,174800,75
|
|
20230817,101200,2416180900,175300,175700,175700,175300,246
|
|
20230817,101100,2373011800,175800,175700,175800,175600,159
|
|
20230817,101000,2345076200,175700,175900,175900,175700,92
|
|
20230817,100900,2328898700,176000,176100,176100,176000,136
|
|
20230817,100800,2304962300,176000,176100,176100,176000,115
|
|
20230817,100700,2284715900,176100,176000,176100,176000,177
|
|
20230817,100600,2253557200,175900,175800,176000,175800,278
|
|
20230817,100500,2204646200,175700,175600,175800,175600,87
|
|
20230817,100400,2189364700,175600,175400,175600,175400,299
|
|
20230817,100300,2136890400,175400,175100,175400,175100,208
|
|
20230817,100200,2100449100,175100,174300,175100,174300,464
|
|
20230817,100100,2019379800,174300,173800,174300,173800,449
|
|
20230817,100000,1941260700,173700,173600,173700,173400,260
|
|
20230817,095900,1896145600,173500,173600,173600,173500,100
|
|
20230817,095800,1878794200,173600,173600,173600,173600,22
|
|
20230817,095700,1874975000,173500,173600,173600,173500,24
|
|
20230817,095600,1870810100,173600,173600,173600,173600,5
|
|
20230817,095500,1869942100,173500,173500,173500,173500,1
|
|
20230817,095400,1869768600,173400,173500,173600,173400,58
|
|
20230817,095300,1859708500,173600,173700,173700,173500,100
|
|
20230817,095200,1842351600,173700,173700,173700,173600,33
|
|
20230817,095100,1836621000,173700,173700,173800,173700,66
|
|
20230817,095000,1825156300,173700,173800,173800,173600,14
|
|
20230817,094900,1822724300,173800,173700,173900,173700,115
|
|
20230817,094800,1802737500,173700,173700,173700,173600,66
|
|
20230817,094700,1791274400,173600,173700,173700,173600,6
|
|
20230817,094600,1790232600,173700,173800,173900,173600,98
|
|
20230817,094500,1773205200,173900,173800,173900,173700,156
|
|
20230817,094400,1746092400,173800,173800,173900,173800,86
|
|
20230817,094300,1731142600,173700,173900,173900,173700,90
|
|
20230817,094200,1715497200,173900,173900,174000,173900,168
|
|
20230817,094100,1686274800,173900,173100,173900,173100,484
|
|
20230817,094000,1602314000,173000,172900,173100,172900,119
|
|
20230817,093900,1581728400,172900,173000,173000,172900,21
|
|
20230817,093800,1578096000,173000,172900,173000,172800,19
|
|
20230817,093700,1574810300,172900,172700,173100,172700,289
|
|
20230817,093600,1524844300,172800,172200,172800,172000,560
|
|
20230817,093500,1428316700,172200,171900,172200,171900,139
|
|
20230817,093400,1404421400,171800,171800,171800,171400,83
|
|
20230817,093300,1390176800,171700,171100,171800,171100,232
|
|
20230817,093200,1350398900,171100,171500,171500,171100,114
|
|
20230817,093100,1330867400,171800,171800,171800,171600,97
|
|
20230817,093000,1314210900,171800,171500,171800,171300,237
|
|
20230817,092900,1273565900,171600,172200,172200,171600,374
|
|
20230817,092800,1209263400,172200,172300,172300,172200,48
|
|
20230817,092700,1200994000,172200,172200,172300,172100,31
|
|
20230817,092600,1195655400,172000,171700,172000,171700,221
|
|
20230817,092500,1157691400,171700,171700,171700,171700,41
|
|
20230817,092400,1150651700,171700,171600,171700,171600,17
|
|
20230817,092300,1147733800,171600,171700,171700,171500,109
|
|
20230817,092200,1129030000,171700,171300,171700,171200,176
|
|
20230817,092100,1098868800,171200,171400,171400,171200,280
|
|
20230817,092000,1050914300,171400,171600,171600,171300,81
|
|
20230817,091900,1037028300,171500,172100,172100,171300,291
|
|
20230817,091800,987092800,172200,171700,172200,171700,206
|
|
20230817,091700,951654000,171700,172300,172300,171700,190
|
|
20230817,091600,918993000,172300,171500,172600,171500,579
|
|
20230817,091500,819463300,171500,171500,171500,171400,72
|
|
20230817,091400,807115900,171500,171500,172100,171400,577
|
|
20230817,091300,708117500,171400,171800,171800,171400,195
|
|
20230817,091200,674671900,171900,172600,172600,171900,97
|
|
20230817,091100,657974300,172600,172600,172600,172600,13
|
|
20230817,091000,655730500,172700,171600,172700,171000,467
|
|
20230817,090900,575637400,171500,172700,172700,171500,78
|
|
20230817,090800,562207200,172900,172700,173200,172700,401
|
|
20230817,090700,492893900,172700,172400,172800,172400,89
|
|
20230817,090600,477546300,172400,172300,172400,172300,154
|
|
20230817,090500,450997300,172300,173400,173400,171500,543
|
|
20230817,090400,357382700,173500,172800,173800,172800,408
|
|
20230817,090300,286633800,172800,173800,173800,172800,133
|
|
20230817,090200,263592300,173900,173000,174000,172700,511
|
|
20230817,090100,175000000,173000,172800,173000,171500,353
|
|
20230817,090000,114131500,171700,170000,173000,170000,670
|