664 lines
38 KiB
CSV
664 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200100,6988571700,177500,177500,177500,177500,954
|
|
20230818,200000,6988571700,177500,177500,177500,177500,0
|
|
20230818,195900,6988571700,177500,177500,177500,177500,0
|
|
20230818,195800,6988571700,177500,177500,177500,177500,0
|
|
20230818,195700,6988571700,177500,177500,177500,177500,0
|
|
20230818,195600,6988571700,177500,177500,177500,177500,0
|
|
20230818,195500,6988571700,177500,177500,177500,177500,0
|
|
20230818,195400,6988571700,177500,177500,177500,177500,0
|
|
20230818,195300,6988571700,177500,177500,177500,177500,0
|
|
20230818,195200,6988571700,177500,177500,177500,177500,0
|
|
20230818,195100,6988571700,177500,177500,177500,177500,0
|
|
20230818,195000,6988571700,177500,177500,177500,177500,0
|
|
20230818,194900,6988571700,177500,177500,177500,177500,0
|
|
20230818,194800,6988571700,177500,177500,177500,177500,0
|
|
20230818,194700,6988571700,177500,177500,177500,177500,0
|
|
20230818,194600,6988571700,177500,177500,177500,177500,0
|
|
20230818,194500,6988571700,177500,177500,177500,177500,0
|
|
20230818,194400,6988571700,177500,177500,177500,177500,0
|
|
20230818,194300,6988571700,177500,177500,177500,177500,0
|
|
20230818,194200,6988571700,177500,177500,177500,177500,0
|
|
20230818,194100,6988571700,177500,177500,177500,177500,0
|
|
20230818,194000,6988571700,177500,177500,177500,177500,0
|
|
20230818,193900,6988571700,177500,177500,177500,177500,0
|
|
20230818,193800,6988571700,177500,177500,177500,177500,0
|
|
20230818,193700,6988571700,177500,177500,177500,177500,0
|
|
20230818,193600,6988571700,177500,177500,177500,177500,0
|
|
20230818,193500,6988571700,177500,177500,177500,177500,0
|
|
20230818,193400,6988571700,177500,177500,177500,177500,0
|
|
20230818,193300,6988571700,177500,177500,177500,177500,0
|
|
20230818,193200,6988571700,177500,177500,177500,177500,0
|
|
20230818,193100,6988571700,177500,177500,177500,177500,954
|
|
20230818,193000,6988571700,177500,177500,177500,177500,0
|
|
20230818,192900,6988571700,177500,177500,177500,177500,0
|
|
20230818,192800,6988571700,177500,177500,177500,177500,0
|
|
20230818,192700,6988571700,177500,177500,177500,177500,0
|
|
20230818,192600,6988571700,177500,177500,177500,177500,0
|
|
20230818,192500,6988571700,177500,177500,177500,177500,0
|
|
20230818,192400,6988571700,177500,177500,177500,177500,0
|
|
20230818,192300,6988571700,177500,177500,177500,177500,0
|
|
20230818,192200,6988571700,177500,177500,177500,177500,0
|
|
20230818,192100,6988571700,177500,177500,177500,177500,0
|
|
20230818,192000,6988571700,177500,177500,177500,177500,0
|
|
20230818,191900,6988571700,177500,177500,177500,177500,0
|
|
20230818,191800,6988571700,177500,177500,177500,177500,0
|
|
20230818,191700,6988571700,177500,177500,177500,177500,0
|
|
20230818,191600,6988571700,177500,177500,177500,177500,0
|
|
20230818,191500,6988571700,177500,177500,177500,177500,0
|
|
20230818,191400,6988571700,177500,177500,177500,177500,0
|
|
20230818,191300,6988571700,177500,177500,177500,177500,0
|
|
20230818,191200,6988571700,177500,177500,177500,177500,0
|
|
20230818,191100,6988571700,177500,177500,177500,177500,0
|
|
20230818,191000,6988571700,177500,177500,177500,177500,0
|
|
20230818,190900,6988571700,177500,177500,177500,177500,0
|
|
20230818,190800,6988571700,177500,177500,177500,177500,0
|
|
20230818,190700,6988571700,177500,177500,177500,177500,0
|
|
20230818,190600,6988571700,177500,177500,177500,177500,0
|
|
20230818,190500,6988571700,177500,177500,177500,177500,0
|
|
20230818,190400,6988571700,177500,177500,177500,177500,0
|
|
20230818,190300,6988571700,177500,177500,177500,177500,0
|
|
20230818,190200,6988571700,177500,177500,177500,177500,0
|
|
20230818,190100,6988571700,177500,177500,177500,177500,954
|
|
20230818,190000,6988571700,177500,177500,177500,177500,0
|
|
20230818,185900,6988571700,177500,177500,177500,177500,0
|
|
20230818,185800,6988571700,177500,177500,177500,177500,0
|
|
20230818,185700,6988571700,177500,177500,177500,177500,0
|
|
20230818,185600,6988571700,177500,177500,177500,177500,0
|
|
20230818,185500,6988571700,177500,177500,177500,177500,0
|
|
20230818,185400,6988571700,177500,177500,177500,177500,0
|
|
20230818,185300,6988571700,177500,177500,177500,177500,0
|
|
20230818,185200,6988571700,177500,177500,177500,177500,0
|
|
20230818,185100,6988571700,177500,177500,177500,177500,0
|
|
20230818,185000,6988571700,177500,177500,177500,177500,0
|
|
20230818,184900,6988571700,177500,177500,177500,177500,0
|
|
20230818,184800,6988571700,177500,177500,177500,177500,0
|
|
20230818,184700,6988571700,177500,177500,177500,177500,0
|
|
20230818,184600,6988571700,177500,177500,177500,177500,0
|
|
20230818,184500,6988571700,177500,177500,177500,177500,0
|
|
20230818,184400,6988571700,177500,177500,177500,177500,0
|
|
20230818,184300,6988571700,177500,177500,177500,177500,0
|
|
20230818,184200,6988571700,177500,177500,177500,177500,0
|
|
20230818,184100,6988571700,177500,177500,177500,177500,0
|
|
20230818,184000,6988571700,177500,177500,177500,177500,0
|
|
20230818,183900,6988571700,177500,177500,177500,177500,0
|
|
20230818,183800,6988571700,177500,177500,177500,177500,0
|
|
20230818,183700,6988571700,177500,177500,177500,177500,0
|
|
20230818,183600,6988571700,177500,177500,177500,177500,0
|
|
20230818,183500,6988571700,177500,177500,177500,177500,0
|
|
20230818,183400,6988571700,177500,177500,177500,177500,0
|
|
20230818,183300,6988571700,177500,177500,177500,177500,0
|
|
20230818,183200,6988571700,177500,177500,177500,177500,0
|
|
20230818,183100,6988571700,177500,177500,177500,177500,954
|
|
20230818,183000,6988571700,177500,177500,177500,177500,0
|
|
20230818,182900,6988571700,177500,177500,177500,177500,0
|
|
20230818,182800,6988571700,177500,177500,177500,177500,0
|
|
20230818,182700,6988571700,177500,177500,177500,177500,0
|
|
20230818,182600,6988571700,177500,177500,177500,177500,0
|
|
20230818,182500,6988571700,177500,177500,177500,177500,0
|
|
20230818,182400,6988571700,177500,177500,177500,177500,0
|
|
20230818,182300,6988571700,177500,177500,177500,177500,0
|
|
20230818,182200,6988571700,177500,177500,177500,177500,0
|
|
20230818,182100,6988571700,177500,177500,177500,177500,0
|
|
20230818,182000,6988571700,177500,177500,177500,177500,0
|
|
20230818,181900,6988571700,177500,177500,177500,177500,0
|
|
20230818,181800,6988571700,177500,177500,177500,177500,0
|
|
20230818,181700,6988571700,177500,177500,177500,177500,0
|
|
20230818,181600,6988571700,177500,177500,177500,177500,0
|
|
20230818,181500,6988571700,177500,177500,177500,177500,0
|
|
20230818,181400,6988571700,177500,177500,177500,177500,0
|
|
20230818,181300,6988571700,177500,177500,177500,177500,0
|
|
20230818,181200,6988571700,177500,177500,177500,177500,0
|
|
20230818,181100,6988571700,177500,177500,177500,177500,0
|
|
20230818,181000,6988571700,177500,177500,177500,177500,0
|
|
20230818,180900,6988571700,177500,177500,177500,177500,0
|
|
20230818,180800,6988571700,177500,177500,177500,177500,0
|
|
20230818,180700,6988571700,177500,177500,177500,177500,0
|
|
20230818,180600,6988571700,177500,177500,177500,177500,0
|
|
20230818,180500,6988571700,177500,177500,177500,177500,0
|
|
20230818,180400,6988571700,177500,177500,177500,177500,0
|
|
20230818,180300,6988571700,177500,177500,177500,177500,0
|
|
20230818,180200,6988571700,177500,177500,177500,177500,0
|
|
20230818,180100,6988571700,177500,177500,177500,177500,954
|
|
20230818,180000,6988571700,177500,177500,177500,177500,0
|
|
20230818,175900,6988571700,177500,177500,177500,177500,0
|
|
20230818,175800,6988571700,177500,177500,177500,177500,0
|
|
20230818,175700,6988571700,177500,177500,177500,177500,0
|
|
20230818,175600,6988571700,177500,177500,177500,177500,0
|
|
20230818,175500,6988571700,177500,177500,177500,177500,0
|
|
20230818,175400,6988571700,177500,177500,177500,177500,0
|
|
20230818,175300,6988571700,177500,177500,177500,177500,0
|
|
20230818,175200,6988571700,177500,177500,177500,177500,0
|
|
20230818,175100,6988571700,177500,177500,177500,177500,0
|
|
20230818,175000,6988571700,177500,177500,177500,177500,0
|
|
20230818,174900,6988571700,177500,177500,177500,177500,0
|
|
20230818,174800,6988571700,177500,177500,177500,177500,0
|
|
20230818,174700,6988571700,177500,177500,177500,177500,0
|
|
20230818,174600,6988571700,177500,177500,177500,177500,0
|
|
20230818,174500,6988571700,177500,177500,177500,177500,0
|
|
20230818,174400,6988571700,177500,177500,177500,177500,0
|
|
20230818,174300,6988571700,177500,177500,177500,177500,0
|
|
20230818,174200,6988571700,177500,177500,177500,177500,0
|
|
20230818,174100,6988571700,177500,177500,177500,177500,0
|
|
20230818,174000,6988571700,177500,177500,177500,177500,0
|
|
20230818,173900,6988571700,177500,177500,177500,177500,0
|
|
20230818,173800,6988571700,177500,177500,177500,177500,0
|
|
20230818,173700,6988571700,177500,177500,177500,177500,0
|
|
20230818,173600,6988571700,177500,177500,177500,177500,0
|
|
20230818,173500,6988571700,177500,177500,177500,177500,0
|
|
20230818,173400,6988571700,177500,177500,177500,177500,0
|
|
20230818,173300,6988571700,177500,177500,177500,177500,0
|
|
20230818,173200,6988571700,177500,177500,177500,177500,0
|
|
20230818,173100,6988571700,177500,177500,177500,177500,954
|
|
20230818,173000,6988571700,177500,177500,177500,177500,0
|
|
20230818,172900,6988571700,177500,177500,177500,177500,0
|
|
20230818,172800,6988571700,177500,177500,177500,177500,0
|
|
20230818,172700,6988571700,177500,177500,177500,177500,0
|
|
20230818,172600,6988571700,177500,177500,177500,177500,0
|
|
20230818,172500,6988571700,177500,177500,177500,177500,0
|
|
20230818,172400,6988571700,177500,177500,177500,177500,0
|
|
20230818,172300,6988571700,177500,177500,177500,177500,0
|
|
20230818,172200,6988571700,177500,177500,177500,177500,0
|
|
20230818,172100,6988571700,177500,177500,177500,177500,0
|
|
20230818,172000,6988571700,177500,177500,177500,177500,0
|
|
20230818,171900,6988571700,177500,177500,177500,177500,0
|
|
20230818,171800,6988571700,177500,177500,177500,177500,0
|
|
20230818,171700,6988571700,177500,177500,177500,177500,0
|
|
20230818,171600,6988571700,177500,177500,177500,177500,0
|
|
20230818,171500,6988571700,177500,177500,177500,177500,0
|
|
20230818,171400,6988571700,177500,177500,177500,177500,0
|
|
20230818,171300,6988571700,177500,177500,177500,177500,0
|
|
20230818,171200,6988571700,177500,177500,177500,177500,0
|
|
20230818,171100,6988571700,177500,177500,177500,177500,0
|
|
20230818,171000,6988571700,177500,177500,177500,177500,0
|
|
20230818,170900,6988571700,177500,177500,177500,177500,0
|
|
20230818,170800,6988571700,177500,177500,177500,177500,0
|
|
20230818,170700,6988571700,177500,177500,177500,177500,0
|
|
20230818,170600,6988571700,177500,177500,177500,177500,0
|
|
20230818,170500,6988571700,177500,177500,177500,177500,0
|
|
20230818,170400,6988571700,177500,177500,177500,177500,0
|
|
20230818,170300,6988571700,177500,177500,177500,177500,0
|
|
20230818,170200,6988571700,177500,177500,177500,177500,0
|
|
20230818,170100,6988571700,177500,177500,177500,177500,954
|
|
20230818,170000,6988571700,177500,177500,177500,177500,0
|
|
20230818,165900,6988571700,177500,177500,177500,177500,0
|
|
20230818,165800,6988571700,177500,177500,177500,177500,0
|
|
20230818,165700,6988571700,177500,177500,177500,177500,0
|
|
20230818,165600,6988571700,177500,177500,177500,177500,0
|
|
20230818,165500,6988571700,177500,177500,177500,177500,0
|
|
20230818,165400,6988571700,177500,177500,177500,177500,0
|
|
20230818,165300,6988571700,177500,177500,177500,177500,0
|
|
20230818,165200,6988571700,177500,177500,177500,177500,0
|
|
20230818,165100,6988571700,177500,177500,177500,177500,0
|
|
20230818,165000,6988571700,177500,177500,177500,177500,0
|
|
20230818,164900,6988571700,177500,177500,177500,177500,0
|
|
20230818,164800,6988571700,177500,177500,177500,177500,0
|
|
20230818,164700,6988571700,177500,177500,177500,177500,0
|
|
20230818,164600,6988571700,177500,177500,177500,177500,0
|
|
20230818,164500,6988571700,177500,177500,177500,177500,0
|
|
20230818,164400,6988571700,177500,177500,177500,177500,0
|
|
20230818,164300,6988571700,177500,177500,177500,177500,0
|
|
20230818,164200,6988571700,177500,177500,177500,177500,0
|
|
20230818,164100,6988571700,177500,177500,177500,177500,0
|
|
20230818,164000,6988571700,177500,177500,177500,177500,0
|
|
20230818,163900,6988571700,177500,177500,177500,177500,0
|
|
20230818,163800,6988571700,177500,177500,177500,177500,0
|
|
20230818,163700,6988571700,177500,177500,177500,177500,0
|
|
20230818,163600,6988571700,177500,177500,177500,177500,0
|
|
20230818,163500,6988571700,177500,177500,177500,177500,0
|
|
20230818,163400,6988571700,177500,177500,177500,177500,0
|
|
20230818,163300,6988571700,177500,177500,177500,177500,0
|
|
20230818,163200,6988571700,177500,177500,177500,177500,0
|
|
20230818,163100,6988571700,177500,177500,177500,177500,954
|
|
20230818,163000,6988571700,177500,177500,177500,177500,0
|
|
20230818,162900,6988571700,177500,177500,177500,177500,0
|
|
20230818,162800,6988571700,177500,177500,177500,177500,0
|
|
20230818,162700,6988571700,177500,177500,177500,177500,0
|
|
20230818,162600,6988571700,177500,177500,177500,177500,0
|
|
20230818,162500,6988571700,177500,177500,177500,177500,0
|
|
20230818,162400,6988571700,177500,177500,177500,177500,0
|
|
20230818,162300,6988571700,177500,177500,177500,177500,0
|
|
20230818,162200,6988571700,177500,177500,177500,177500,0
|
|
20230818,162100,6988571700,177500,177500,177500,177500,0
|
|
20230818,162000,6988571700,177500,177500,177500,177500,0
|
|
20230818,161900,6988571700,177500,177500,177500,177500,0
|
|
20230818,161800,6988571700,177500,177500,177500,177500,0
|
|
20230818,161700,6988571700,177500,177500,177500,177500,0
|
|
20230818,161600,6988571700,177500,177500,177500,177500,0
|
|
20230818,161500,6988571700,177500,177500,177500,177500,0
|
|
20230818,161400,6988571700,177500,177500,177500,177500,0
|
|
20230818,161300,6988571700,177500,177500,177500,177500,0
|
|
20230818,161200,6988571700,177500,177500,177500,177500,0
|
|
20230818,161100,6988571700,177500,177500,177500,177500,0
|
|
20230818,161000,6988571700,177500,177500,177500,177500,0
|
|
20230818,160900,6988571700,177500,177500,177500,177500,0
|
|
20230818,160800,6988571700,177500,177500,177500,177500,0
|
|
20230818,160700,6988571700,177500,177500,177500,177500,0
|
|
20230818,160600,6988571700,177500,177500,177500,177500,0
|
|
20230818,160500,6988571700,177500,177500,177500,177500,0
|
|
20230818,160400,6988571700,177500,177500,177500,177500,0
|
|
20230818,160300,6988571700,177500,177500,177500,177500,0
|
|
20230818,160200,6988571700,177500,177500,177500,177500,0
|
|
20230818,160100,6988571700,177500,177500,177500,177500,954
|
|
20230818,160000,6988571700,177500,177500,177500,177500,0
|
|
20230818,155900,6988571700,177500,177500,177500,177500,0
|
|
20230818,155800,6988571700,177500,177500,177500,177500,0
|
|
20230818,155700,6988571700,177500,177500,177500,177500,0
|
|
20230818,155600,6988571700,177500,177500,177500,177500,0
|
|
20230818,155500,6988571700,177500,177500,177500,177500,0
|
|
20230818,155400,6988571700,177500,177500,177500,177500,0
|
|
20230818,155300,6988571700,177500,177500,177500,177500,0
|
|
20230818,155200,6988571700,177500,177500,177500,177500,0
|
|
20230818,155100,6988571700,177500,177500,177500,177500,0
|
|
20230818,155000,6988571700,177500,177500,177500,177500,0
|
|
20230818,154900,6988571700,177500,177500,177500,177500,0
|
|
20230818,154800,6988571700,177500,177500,177500,177500,0
|
|
20230818,154700,6988571700,177500,177500,177500,177500,0
|
|
20230818,154600,6988571700,177500,177500,177500,177500,0
|
|
20230818,154500,6988571700,177500,177500,177500,177500,0
|
|
20230818,154400,6988571700,177500,177500,177500,177500,0
|
|
20230818,154300,6988571700,177500,177500,177500,177500,0
|
|
20230818,154200,6988571700,177500,177500,177500,177500,0
|
|
20230818,154100,6988571700,177500,177500,177500,177500,0
|
|
20230818,154000,6988571700,177500,177500,177500,177500,0
|
|
20230818,153900,6988571700,177500,177500,177500,177500,0
|
|
20230818,153800,6988571700,177500,177500,177500,177500,0
|
|
20230818,153700,6988571700,177500,177500,177500,177500,0
|
|
20230818,153600,6988571700,177500,177500,177500,177500,0
|
|
20230818,153500,6988571700,177500,177500,177500,177500,0
|
|
20230818,153400,6988571700,177500,177500,177500,177500,0
|
|
20230818,153300,6988571700,177500,177500,177500,177500,0
|
|
20230818,153200,6988571700,177500,177500,177500,177500,0
|
|
20230818,153100,6988571700,177500,177500,177500,177500,954
|
|
20230818,153000,6988571700,177500,177500,177500,177500,954
|
|
20230818,152900,6819236700,178000,178000,178000,178000,0
|
|
20230818,152800,6819236700,178000,178000,178000,178000,0
|
|
20230818,152700,6819236700,178000,178000,178000,178000,0
|
|
20230818,152600,6819236700,178000,178000,178000,178000,0
|
|
20230818,152500,6819236700,178000,178000,178000,178000,0
|
|
20230818,152400,6819236700,178000,178000,178000,178000,0
|
|
20230818,152300,6819236700,178000,178000,178000,178000,0
|
|
20230818,152200,6819236700,178000,178000,178000,178000,0
|
|
20230818,152100,6819236700,178000,178000,178000,178000,0
|
|
20230818,152000,6819236700,178000,178000,178000,178000,0
|
|
20230818,151900,6819236700,178000,178000,178300,177900,81
|
|
20230818,151800,6804808700,178000,177800,178000,177800,30
|
|
20230818,151700,6799470100,177900,178300,178400,177800,60
|
|
20230818,151600,6788781200,178300,177900,178300,177900,145
|
|
20230818,151500,6762958600,178000,178000,178000,177900,42
|
|
20230818,151400,6755483000,177900,177800,178000,177700,40
|
|
20230818,151300,6748368700,177700,177900,177900,177700,111
|
|
20230818,151200,6728633500,177900,177700,177900,177700,139
|
|
20230818,151100,6703909900,177700,177800,177900,177700,92
|
|
20230818,151000,6687553900,177800,178100,178100,177800,141
|
|
20230818,150900,6662454400,178300,178700,178700,178100,103
|
|
20230818,150800,6644085000,178700,178800,178800,178500,10
|
|
20230818,150700,6642298100,178400,179000,179100,178400,213
|
|
20230818,150600,6604195800,179000,178800,179000,178600,316
|
|
20230818,150500,6547678200,178800,178400,178800,178400,122
|
|
20230818,150400,6525882600,178500,178400,178500,178300,76
|
|
20230818,150300,6512324500,178400,178300,178400,178300,101
|
|
20230818,150200,6494308300,178400,178200,178400,178200,107
|
|
20230818,150100,6475228400,178300,178400,178400,178100,75
|
|
20230818,150000,6461862900,178400,178200,178400,178200,59
|
|
20230818,145900,6451344800,178200,178100,178300,178100,92
|
|
20230818,145800,6434950600,178200,178100,178200,178000,44
|
|
20230818,145700,6427113900,178100,178100,178200,178100,48
|
|
20230818,145600,6418564200,178100,178100,178200,178100,154
|
|
20230818,145500,6391135700,178100,177900,178100,177900,49
|
|
20230818,145400,6382413200,178000,177900,178000,177900,53
|
|
20230818,145300,6372980400,178000,177900,178000,177800,64
|
|
20230818,145200,6361592900,177900,178100,178100,177900,60
|
|
20230818,145100,6350911400,178100,178100,178200,178000,36
|
|
20230818,145000,6344499700,178200,178200,178200,178100,63
|
|
20230818,144900,6333275900,178100,178000,178100,178000,90
|
|
20230818,144800,6317251400,178000,178000,178000,177900,49
|
|
20230818,144700,6308531300,177900,178000,178100,177900,86
|
|
20230818,144600,6293223800,178000,177900,178100,177900,76
|
|
20230818,144500,6279698000,178100,177900,178100,177900,38
|
|
20230818,144400,6272933300,178000,177900,178100,177900,55
|
|
20230818,144300,6263143600,177900,177900,177900,177900,32
|
|
20230818,144200,6257450800,177800,178100,178100,177600,144
|
|
20230818,144100,6231840300,178000,177900,178000,177800,58
|
|
20230818,144000,6221523500,177900,177800,177900,177800,65
|
|
20230818,143900,6209964500,177800,177700,177800,177700,61
|
|
20230818,143800,6199120000,177800,177800,177800,177700,41
|
|
20230818,143700,6191831800,177800,177700,177800,177700,60
|
|
20230818,143600,6181166600,177600,177700,177700,177500,42
|
|
20230818,143500,6173706900,177700,177500,177700,177500,61
|
|
20230818,143400,6162870700,177600,177400,177600,177400,76
|
|
20230818,143300,6149383700,177300,177400,177400,177300,63
|
|
20230818,143200,6138208100,177500,177500,177700,177400,99
|
|
20230818,143100,6120632900,177500,177500,177500,177400,92
|
|
20230818,143000,6104304600,177400,177400,177500,177300,50
|
|
20230818,142900,6095434300,177500,177500,177500,177400,68
|
|
20230818,142800,6083368700,177500,177600,177600,177400,42
|
|
20230818,142700,6075914200,177600,177700,177800,177600,71
|
|
20230818,142600,6063296100,177700,177700,177700,177600,74
|
|
20230818,142500,6050149000,177700,177600,177700,177600,21
|
|
20230818,142400,6046417600,177700,177600,177700,177500,81
|
|
20230818,142300,6032027600,177500,177600,177600,177500,34
|
|
20230818,142200,6025990000,177600,177600,177600,177500,55
|
|
20230818,142100,6016223200,177500,177400,177600,177400,40
|
|
20230818,142000,6009122300,177500,177600,177600,177400,54
|
|
20230818,141900,5999535200,177600,177600,177600,177500,63
|
|
20230818,141800,5988348100,177600,177600,177600,177500,34
|
|
20230818,141700,5982310700,177600,177600,177600,177500,73
|
|
20230818,141600,5969348400,177600,177500,177600,177500,28
|
|
20230818,141500,5964376200,177400,177600,177600,177400,56
|
|
20230818,141400,5954433400,177600,177700,177700,177600,53
|
|
20230818,141300,5945017000,177700,177200,177700,177200,77
|
|
20230818,141200,5931358900,177200,177800,177800,177200,73
|
|
20230818,141100,5918395500,177700,178000,178000,177700,89
|
|
20230818,141000,5902563600,178000,177500,178000,177300,101
|
|
20230818,140900,5884630400,177700,177700,177700,177300,192
|
|
20230818,140800,5850549500,177700,177600,177700,177600,27
|
|
20230818,140700,5845751800,177600,177600,177700,177600,82
|
|
20230818,140600,5831184000,177700,177600,177700,177600,35
|
|
20230818,140500,5824965600,177700,177700,177700,177600,45
|
|
20230818,140400,5816971000,177600,177600,177700,177500,65
|
|
20230818,140300,5805424700,177600,177500,177600,177500,113
|
|
20230818,140200,5785360500,177600,177700,177700,177600,63
|
|
20230818,140100,5774168800,177600,178000,178000,177600,98
|
|
20230818,140000,5756746100,177900,178200,178200,177900,111
|
|
20230818,135900,5736984600,178300,178200,178300,178100,89
|
|
20230818,135800,5721121800,178100,178100,178100,178100,33
|
|
20230818,135700,5715244500,178100,178100,178200,177900,130
|
|
20230818,135600,5692101400,178100,178100,178300,178000,48
|
|
20230818,135500,5683549000,178100,178000,178300,178000,24
|
|
20230818,135400,5679274500,178100,177700,178100,177600,56
|
|
20230818,135300,5669314100,177700,177700,177700,177400,73
|
|
20230818,135200,5656349600,177900,177900,177900,177700,87
|
|
20230818,135100,5640877200,177900,177800,177900,177800,40
|
|
20230818,135000,5633763100,177800,178700,178700,177800,69
|
|
20230818,134900,5621474900,178800,178600,179000,178600,170
|
|
20230818,134800,5591072800,178600,178500,178600,178400,27
|
|
20230818,134700,5586252800,178500,178200,178500,178200,82
|
|
20230818,134600,5571630400,178200,178200,178300,178100,42
|
|
20230818,134500,5564146000,178300,178100,178300,178100,60
|
|
20230818,134400,5553457500,178100,178000,178100,177900,69
|
|
20230818,134300,5541175800,178100,177900,178100,177800,37
|
|
20230818,134200,5534591400,177900,178300,178300,177800,70
|
|
20230818,134100,5522133800,178300,178400,178500,178100,97
|
|
20230818,134000,5504843500,178400,178300,178400,178300,47
|
|
20230818,133900,5496460900,178400,178500,178500,178300,46
|
|
20230818,133800,5488254400,178500,178400,178600,178300,80
|
|
20230818,133700,5473975100,178300,178000,178500,178000,83
|
|
20230818,133600,5459193800,178000,179100,179300,178000,243
|
|
20230818,133500,5415784900,179400,179100,179500,179000,82
|
|
20230818,133400,5401093400,179200,179500,179500,179000,135
|
|
20230818,133300,5376891800,179500,179500,179500,179400,66
|
|
20230818,133200,5365047200,179500,179300,179500,179300,116
|
|
20230818,133100,5344237600,179200,179300,179300,179000,63
|
|
20230818,133000,5332951600,179300,179400,179500,179200,147
|
|
20230818,132900,5306591400,179400,178700,179400,178700,461
|
|
20230818,132800,5224057200,178700,178200,178700,178200,168
|
|
20230818,132700,5194080500,178200,178400,178500,178100,80
|
|
20230818,132600,5179815800,178300,178100,178300,178100,130
|
|
20230818,132500,5156639400,178000,178100,178300,178000,50
|
|
20230818,132400,5147733500,178100,177900,178100,177800,67
|
|
20230818,132300,5135812000,177900,178200,178200,177900,55
|
|
20230818,132200,5126019100,178000,177800,178000,177800,111
|
|
20230818,132100,5106270500,177800,177600,177800,177500,103
|
|
20230818,132000,5087975900,177600,177900,177900,177500,100
|
|
20230818,131900,5070208500,177900,177800,177900,177800,69
|
|
20230818,131800,5057935100,177800,177900,177900,177800,54
|
|
20230818,131700,5048329600,177800,177800,177900,177800,42
|
|
20230818,131600,5040860600,177800,177700,177800,177700,37
|
|
20230818,131500,5034283800,177700,177900,177900,177700,46
|
|
20230818,131400,5026106000,177900,177800,177900,177700,65
|
|
20230818,131300,5014546300,177800,177800,177900,177700,105
|
|
20230818,131200,4995875500,177900,177900,177900,177800,49
|
|
20230818,131100,4987158800,177900,177900,178000,177900,52
|
|
20230818,131000,4977904700,178000,178000,178100,178000,104
|
|
20230818,130900,4959390700,178000,178100,178100,178000,39
|
|
20230818,130800,4952446400,178100,178100,178200,178100,48
|
|
20230818,130700,4943895200,178100,178000,178200,178000,55
|
|
20230818,130600,4934102000,177900,177700,178100,177700,74
|
|
20230818,130500,4920940500,177700,178200,178200,177600,133
|
|
20230818,130400,4897277700,178100,178000,178200,178000,53
|
|
20230818,130300,4887836600,178300,178000,178300,178000,51
|
|
20230818,130200,4878758300,177900,178000,178000,177900,49
|
|
20230818,130100,4870037000,178000,178000,178000,177900,58
|
|
20230818,130000,4859715100,178000,178000,178000,177900,48
|
|
20230818,125900,4851173700,178000,177900,178000,177900,51
|
|
20230818,125800,4842100000,177900,177800,177900,177700,52
|
|
20230818,125700,4832852100,177800,177900,177900,177700,29
|
|
20230818,125600,4827696100,177900,177500,178000,177500,46
|
|
20230818,125500,4819521000,177500,177600,177700,177500,32
|
|
20230818,125400,4813837600,177600,177300,177700,177300,64
|
|
20230818,125300,4802482100,177300,177400,177400,177300,17
|
|
20230818,125200,4799466900,177400,177400,177400,177300,52
|
|
20230818,125100,4790244200,177400,177400,177600,177300,61
|
|
20230818,125000,4779419100,177500,177800,177800,177400,50
|
|
20230818,124900,4770544800,177800,177800,177800,177400,66
|
|
20230818,124800,4758822500,177500,177500,177800,177500,30
|
|
20230818,124700,4753492100,177800,177400,177900,177400,40
|
|
20230818,124600,4746387300,177200,177000,177200,177000,82
|
|
20230818,124500,4731864200,177100,178000,178000,177100,105
|
|
20230818,124400,4713236300,177900,178000,178000,177700,69
|
|
20230818,124300,4700964300,178100,178000,178100,177900,17
|
|
20230818,124200,4697938200,178000,177700,178000,177700,19
|
|
20230818,124100,4694557800,177700,177700,177800,177600,38
|
|
20230818,124000,4687805200,177700,177800,177900,177500,27
|
|
20230818,123900,4683007500,177800,177600,177800,177600,36
|
|
20230818,123800,4676609500,177700,177700,177700,177600,31
|
|
20230818,123700,4671103400,177600,177900,178000,177600,77
|
|
20230818,123600,4657411200,177900,177900,177900,177800,17
|
|
20230818,123500,4654387000,177900,177900,177900,177800,49
|
|
20230818,123400,4645670600,177800,178000,178000,177800,38
|
|
20230818,123300,4638911100,178000,178000,178000,177900,23
|
|
20230818,123200,4634817800,178100,178100,178200,178000,75
|
|
20230818,123100,4621456000,178100,178200,178200,178100,23
|
|
20230818,123000,4617359400,178100,178100,178100,177900,21
|
|
20230818,122900,4613619600,178100,177800,178100,177700,39
|
|
20230818,122800,4606685600,177800,177800,177800,177700,33
|
|
20230818,122700,4600819300,177800,177800,177800,177700,50
|
|
20230818,122600,4591931300,177800,178200,178200,177700,32
|
|
20230818,122500,4586237300,178100,178000,178200,178000,20
|
|
20230818,122400,4582676400,178000,178000,178100,178000,53
|
|
20230818,122300,4573239800,178100,178100,178100,178000,20
|
|
20230818,122200,4569678700,178000,178100,178100,178000,33
|
|
20230818,122100,4563802300,178100,178100,178100,178000,34
|
|
20230818,122000,4557749000,178200,178200,178200,178100,37
|
|
20230818,121900,4551157700,178100,178300,178300,178100,31
|
|
20230818,121800,4545633500,178300,178300,178500,178300,73
|
|
20230818,121700,4532613600,178500,178400,178500,178300,43
|
|
20230818,121600,4524941100,178300,178200,178400,178200,45
|
|
20230818,121500,4516915400,178300,178300,178300,178100,57
|
|
20230818,121400,4506759800,178000,177800,178000,177800,45
|
|
20230818,121300,4498754100,177700,177800,177800,177700,31
|
|
20230818,121200,4493243900,177700,177800,177800,177700,40
|
|
20230818,121100,4486132800,177800,177800,177800,177700,31
|
|
20230818,121000,4480622100,177800,177800,177800,177700,22
|
|
20230818,120900,4476712000,177800,177600,177800,177600,15
|
|
20230818,120800,4474046000,177600,177000,177800,177000,121
|
|
20230818,120700,4452590000,177400,177900,177900,177000,141
|
|
20230818,120600,4427573200,177900,177900,177900,177800,26
|
|
20230818,120500,4422948600,177800,177700,177800,177700,21
|
|
20230818,120400,4419214900,177800,177600,177900,177600,27
|
|
20230818,120300,4414416900,177500,177400,177600,177300,100
|
|
20230818,120200,4396673100,177400,177600,177600,177100,186
|
|
20230818,120100,4363672600,177500,177600,177600,177500,22
|
|
20230818,120000,4359766600,177600,177900,177900,177500,144
|
|
20230818,115900,4334187900,178000,177800,178000,177800,34
|
|
20230818,115800,4328140000,177600,178100,178100,177400,71
|
|
20230818,115700,4315527500,178100,178500,178500,178100,75
|
|
20230818,115600,4302153300,178500,178300,178500,178300,43
|
|
20230818,115500,4294480000,178400,178300,178400,178300,51
|
|
20230818,115400,4285384600,178400,178000,178400,178000,25
|
|
20230818,115300,4280929000,177900,177900,177900,177800,52
|
|
20230818,115200,4271679500,177900,177200,177900,177200,59
|
|
20230818,115100,4261210200,177200,177400,177400,177200,34
|
|
20230818,115000,4255181900,177500,177300,177500,177200,41
|
|
20230818,114900,4247915000,177200,177000,177300,177000,56
|
|
20230818,114800,4237992400,177000,177000,177000,176900,45
|
|
20230818,114700,4230029800,177000,177000,177100,177000,74
|
|
20230818,114600,4216931600,176900,177000,177000,176900,26
|
|
20230818,114500,4212330900,176900,176900,176900,176800,42
|
|
20230818,114400,4204901600,176900,176900,176900,176800,51
|
|
20230818,114300,4195881200,177000,177000,177000,176800,17
|
|
20230818,114200,4192873600,176800,176800,177000,176800,43
|
|
20230818,114100,4185270200,176800,176800,176800,176700,13
|
|
20230818,114000,4182972800,176900,177200,177200,176900,42
|
|
20230818,113900,4175538300,177200,176400,177300,176400,812
|
|
20230818,113800,4032170900,176400,176000,176400,176000,61
|
|
20230818,113700,4021421100,176100,176400,176400,176000,81
|
|
20230818,113600,4007155400,176300,176400,176400,176100,65
|
|
20230818,113500,3995703600,176400,176200,176400,176200,73
|
|
20230818,113400,3982836100,176200,176700,176800,176200,373
|
|
20230818,113300,3916998300,176800,177100,177200,176800,79
|
|
20230818,113200,3903016000,177200,177000,177200,176800,253
|
|
20230818,113100,3858274400,177200,177000,177200,176700,113
|
|
20230818,113000,3838279400,177000,177200,177200,177000,34
|
|
20230818,112900,3832259300,177200,177200,177200,176700,91
|
|
20230818,112800,3816152600,177200,176700,177300,176700,189
|
|
20230818,112700,3782712700,176600,176900,176900,176500,350
|
|
20230818,112600,3720884900,176800,177000,177000,176800,100
|
|
20230818,112500,3703195100,176900,177100,177200,176900,214
|
|
20230818,112400,3665312900,177100,177100,177200,177100,45
|
|
20230818,112300,3657340900,177100,177300,177300,177100,67
|
|
20230818,112200,3645469600,177200,177300,177300,177200,44
|
|
20230818,112100,3637669200,177300,177200,177300,177200,30
|
|
20230818,112000,3632353000,177100,177600,177600,177100,158
|
|
20230818,111900,3604322000,177700,177600,177700,177500,33
|
|
20230818,111800,3598461200,177500,177500,177600,177500,59
|
|
20230818,111700,3587987000,177500,177400,177500,177400,39
|
|
20230818,111600,3581065700,177600,177900,177900,177600,44
|
|
20230818,111500,3573242400,178400,178100,178400,178100,141
|
|
20230818,111400,3548115400,177800,177400,177800,177400,47
|
|
20230818,111300,3539773700,177500,178000,178500,177200,234
|
|
20230818,111200,3498134100,178000,177500,178100,177500,80
|
|
20230818,111100,3483920400,177100,177000,177400,177000,183
|
|
20230818,111000,3451517900,177100,177200,177300,177000,136
|
|
20230818,110900,3427436300,177200,177300,177400,177100,86
|
|
20230818,110800,3412190500,177300,177700,177700,177200,160
|
|
20230818,110700,3383802000,177700,177700,177700,177500,129
|
|
20230818,110600,3360889400,177700,177400,177700,177400,205
|
|
20230818,110500,3324501400,177500,177200,177500,177100,117
|
|
20230818,110400,3303764600,177200,177000,177200,176900,188
|
|
20230818,110300,3270477900,176900,176900,177000,176900,30
|
|
20230818,110200,3265170700,177000,177100,177200,176900,129
|
|
20230818,110100,3242333700,177100,177200,177200,177100,34
|
|
20230818,110000,3236311700,177100,177500,177500,177100,48
|
|
20230818,105900,3227801300,177500,177400,177600,177200,98
|
|
20230818,105800,3210418300,177600,178200,178200,177600,86
|
|
20230818,105700,3195128000,178200,178000,178200,178000,143
|
|
20230818,105600,3169663100,177900,177800,178000,177800,122
|
|
20230818,105500,3147958900,177900,178000,178100,177800,155
|
|
20230818,105400,3120387400,178100,178400,178400,178100,90
|
|
20230818,105300,3104345600,178500,178600,178600,178400,74
|
|
20230818,105200,3091133900,178500,178100,178900,178100,176
|
|
20230818,105100,3059697400,177900,177400,177900,177400,138
|
|
20230818,105000,3035183700,177200,176800,177400,176800,480
|
|
20230818,104900,2950225500,176800,176800,176900,176800,84
|
|
20230818,104800,2935374000,176900,177700,177700,176900,188
|
|
20230818,104700,2902096400,177800,177800,178100,177800,68
|
|
20230818,104600,2889993200,177400,177000,177400,177000,495
|
|
20230818,104500,2802245300,177000,177000,177100,177000,20
|
|
20230818,104400,2798705000,177100,177100,177100,177100,17
|
|
20230818,104300,2795694300,177000,177100,177200,177000,116
|
|
20230818,104200,2775154100,177200,177100,177200,177100,60
|
|
20230818,104100,2764524500,177100,177200,177200,177100,19
|
|
20230818,104000,2761159300,177200,177400,177500,177200,282
|
|
20230818,103900,2711137300,177400,177400,177400,177300,32
|
|
20230818,103800,2705461100,177500,177700,177700,177500,38
|
|
20230818,103700,2698711100,177800,178700,178700,177800,237
|
|
20230818,103600,2656523700,178600,178300,178700,178100,41
|
|
20230818,103500,2649203400,178300,178100,178300,178000,35
|
|
20230818,103400,2642970100,178000,178100,178100,178000,65
|
|
20230818,103300,2631395300,178100,177900,178100,177900,120
|
|
20230818,103200,2610038700,177900,177600,177900,177600,64
|
|
20230818,103100,2598656000,177500,177700,177700,177300,1301
|
|
20230818,103000,2367733300,177700,178100,178100,177600,85
|
|
20230818,102900,2352605700,178100,178000,178100,178000,36
|
|
20230818,102800,2346196600,178200,178200,178300,178200,47
|
|
20230818,102700,2337821000,178200,178100,178200,178000,60
|
|
20230818,102600,2327134100,178400,178300,178400,177700,108
|
|
20230818,102500,2307909100,178400,178300,178400,178300,70
|
|
20230818,102400,2295421200,178000,178100,178900,177700,99
|
|
20230818,102300,2277797800,178100,178600,179000,178100,67
|
|
20230818,102200,2265830500,179000,178700,179500,177600,409
|
|
20230818,102100,2192836700,178700,178800,178900,178700,49
|
|
20230818,102000,2184073300,178700,179000,179000,178700,42
|
|
20230818,101900,2176562700,178700,178500,178700,178500,115
|
|
20230818,101800,2156026900,178500,178700,178700,178500,7
|
|
20230818,101700,2154776500,178700,178700,178700,178500,53
|
|
20230818,101600,2145306300,178700,177800,178700,177800,79
|
|
20230818,101500,2131227300,177900,178500,178500,177900,25
|
|
20230818,101400,2126769200,178500,179500,179500,178500,235
|
|
20230818,101300,2084691200,179500,179200,179800,179200,159
|
|
20230818,101200,2056150600,179400,178900,179400,178900,79
|
|
20230818,101100,2042006400,179000,179200,179200,179000,66
|
|
20230818,101000,2030182600,179200,178700,179300,178700,186
|
|
20230818,100900,1996870700,178500,178700,178700,178500,40
|
|
20230818,100800,1989729300,178800,178400,178800,177800,96
|
|
20230818,100700,1972616400,178500,178300,178500,178300,66
|
|
20230818,100600,1960842400,178100,177800,178200,177800,179
|
|
20230818,100500,1928985400,177700,177700,178000,177700,148
|
|
20230818,100400,1902658000,177600,177600,177600,177500,104
|
|
20230818,100300,1884187800,177600,178500,178500,177600,94
|
|
20230818,100200,1867440900,178700,178600,179400,178600,335
|
|
20230818,100100,1807539700,178600,178600,178600,178500,11
|
|
20230818,100000,1805575200,178600,178600,178600,178400,60
|
|
20230818,095900,1794863100,178700,178600,178700,178500,40
|
|
20230818,095800,1787719600,178600,178500,178600,178500,62
|
|
20230818,095700,1776651500,178500,178500,178500,178400,44
|
|
20230818,095600,1768799400,178500,178600,178600,178400,51
|
|
20230818,095500,1759695200,178300,177900,178500,177900,761
|
|
20230818,095400,1624127400,177800,177700,177800,177600,121
|
|
20230818,095300,1602624000,177700,177700,177800,177700,113
|
|
20230818,095200,1582540500,177700,178200,178200,177700,168
|
|
20230818,095100,1552650900,178300,177900,178300,177800,904
|
|
20230818,095000,1391797100,178000,178200,178200,177900,125
|
|
20230818,094900,1369552800,178200,178300,178300,178200,44
|
|
20230818,094800,1361711900,178200,178200,178300,178200,134
|
|
20230818,094700,1337822200,178200,177900,178300,177800,104
|
|
20230818,094600,1319297600,178000,177900,178000,177800,55
|
|
20230818,094500,1309515500,177900,178000,178000,177900,81
|
|
20230818,094400,1295100800,178000,178000,178000,178000,17
|
|
20230818,094300,1292074800,178200,178300,178300,177900,77
|
|
20230818,094200,1278356800,178300,178600,178700,178300,146
|
|
20230818,094100,1252287800,178500,178600,178600,178500,7
|
|
20230818,094000,1251038200,178500,178600,178600,178500,18
|
|
20230818,093900,1247824700,178500,177900,178600,177900,92
|
|
20230818,093800,1231427400,178000,177900,178000,177900,13
|
|
20230818,093700,1229114500,177900,177900,178000,177900,55
|
|
20230818,093600,1219327700,177900,177900,178000,177900,29
|
|
20230818,093500,1214168400,177900,178000,178000,177900,20
|
|
20230818,093400,1210609900,177800,177700,177800,177700,57
|
|
20230818,093300,1200478100,177800,177800,177800,177800,25
|
|
20230818,093200,1196033100,177800,178300,178300,177700,33
|
|
20230818,093100,1190164600,178500,177900,178500,177900,49
|
|
20230818,093000,1181437300,177600,177600,177800,177600,128
|
|
20230818,092900,1158702200,177600,177700,177700,177500,78
|
|
20230818,092800,1144845000,177900,177800,178000,177800,38
|
|
20230818,092700,1138085000,177900,178100,178100,177900,31
|
|
20230818,092600,1132565800,178200,178400,178700,178200,32
|
|
20230818,092500,1126853000,178400,178000,178400,178000,98
|
|
20230818,092400,1109378600,178100,177800,178100,177800,53
|
|
20230818,092300,1099944600,177900,176700,178100,176700,86
|
|
20230818,092200,1084677300,176300,176000,176300,176000,31
|
|
20230818,092100,1079214500,175900,175700,176200,175700,162
|
|
20230818,092000,1050716000,175600,175500,175600,175400,68
|
|
20230818,091900,1038780400,175500,175700,175800,175200,116
|
|
20230818,091800,1018423700,175700,174900,176000,174900,803
|
|
20230818,091700,877499500,175000,175300,175300,175000,24
|
|
20230818,091600,873295100,175300,175600,175600,175300,52
|
|
20230818,091500,864170700,175600,175100,175600,174800,97
|
|
20230818,091400,847189700,175200,175100,175200,175000,87
|
|
20230818,091300,831951100,175100,175000,175100,174700,507
|
|
20230818,091200,743282900,175000,175000,175100,174900,132
|
|
20230818,091100,720181800,175000,175000,175100,174900,140
|
|
20230818,091000,695681800,175100,175300,175500,175000,164
|
|
20230818,090900,666951500,175300,176000,176000,175300,128
|
|
20230818,090800,644494000,176000,175300,176000,175100,320
|
|
20230818,090700,588408100,175600,174600,176100,174600,477
|
|
20230818,090600,504707400,174500,175000,175100,174500,333
|
|
20230818,090500,446481800,175100,175500,175700,175100,209
|
|
20230818,090400,409839800,175400,174800,175400,174300,401
|
|
20230818,090300,339717400,174900,176500,176600,174800,385
|
|
20230818,090200,272172000,176500,175600,176600,175300,313
|
|
20230818,090100,217035200,175600,176900,176900,175300,650
|
|
20230818,090000,102859500,176800,177500,177600,176500,580
|