662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195900,5378003900,176700,176700,176700,176700,148
|
|
20230822,195800,5378003900,176700,176700,176700,176700,0
|
|
20230822,195700,5378003900,176700,176700,176700,176700,0
|
|
20230822,195600,5378003900,176700,176700,176700,176700,0
|
|
20230822,195500,5378003900,176700,176700,176700,176700,0
|
|
20230822,195400,5378003900,176700,176700,176700,176700,0
|
|
20230822,195300,5378003900,176700,176700,176700,176700,0
|
|
20230822,195200,5378003900,176700,176700,176700,176700,0
|
|
20230822,195100,5378003900,176700,176700,176700,176700,0
|
|
20230822,195000,5378003900,176700,176700,176700,176700,0
|
|
20230822,194900,5378003900,176700,176700,176700,176700,0
|
|
20230822,194800,5378003900,176700,176700,176700,176700,0
|
|
20230822,194700,5378003900,176700,176700,176700,176700,0
|
|
20230822,194600,5378003900,176700,176700,176700,176700,0
|
|
20230822,194500,5378003900,176700,176700,176700,176700,0
|
|
20230822,194400,5378003900,176700,176700,176700,176700,0
|
|
20230822,194300,5378003900,176700,176700,176700,176700,0
|
|
20230822,194200,5378003900,176700,176700,176700,176700,0
|
|
20230822,194100,5378003900,176700,176700,176700,176700,0
|
|
20230822,194000,5378003900,176700,176700,176700,176700,0
|
|
20230822,193900,5378003900,176700,176700,176700,176700,0
|
|
20230822,193800,5378003900,176700,176700,176700,176700,0
|
|
20230822,193700,5378003900,176700,176700,176700,176700,0
|
|
20230822,193600,5378003900,176700,176700,176700,176700,0
|
|
20230822,193500,5378003900,176700,176700,176700,176700,0
|
|
20230822,193400,5378003900,176700,176700,176700,176700,0
|
|
20230822,193300,5378003900,176700,176700,176700,176700,0
|
|
20230822,193200,5378003900,176700,176700,176700,176700,0
|
|
20230822,193100,5378003900,176700,176700,176700,176700,0
|
|
20230822,193000,5378003900,176700,176700,176700,176700,0
|
|
20230822,192900,5378003900,176700,176700,176700,176700,148
|
|
20230822,192800,5378003900,176700,176700,176700,176700,0
|
|
20230822,192700,5378003900,176700,176700,176700,176700,0
|
|
20230822,192600,5378003900,176700,176700,176700,176700,0
|
|
20230822,192500,5378003900,176700,176700,176700,176700,0
|
|
20230822,192400,5378003900,176700,176700,176700,176700,0
|
|
20230822,192300,5378003900,176700,176700,176700,176700,0
|
|
20230822,192200,5378003900,176700,176700,176700,176700,0
|
|
20230822,192100,5378003900,176700,176700,176700,176700,0
|
|
20230822,192000,5378003900,176700,176700,176700,176700,0
|
|
20230822,191900,5378003900,176700,176700,176700,176700,0
|
|
20230822,191800,5378003900,176700,176700,176700,176700,0
|
|
20230822,191700,5378003900,176700,176700,176700,176700,0
|
|
20230822,191600,5378003900,176700,176700,176700,176700,0
|
|
20230822,191500,5378003900,176700,176700,176700,176700,0
|
|
20230822,191400,5378003900,176700,176700,176700,176700,0
|
|
20230822,191300,5378003900,176700,176700,176700,176700,0
|
|
20230822,191200,5378003900,176700,176700,176700,176700,0
|
|
20230822,191100,5378003900,176700,176700,176700,176700,0
|
|
20230822,191000,5378003900,176700,176700,176700,176700,0
|
|
20230822,190900,5378003900,176700,176700,176700,176700,0
|
|
20230822,190800,5378003900,176700,176700,176700,176700,0
|
|
20230822,190700,5378003900,176700,176700,176700,176700,0
|
|
20230822,190600,5378003900,176700,176700,176700,176700,0
|
|
20230822,190500,5378003900,176700,176700,176700,176700,0
|
|
20230822,190400,5378003900,176700,176700,176700,176700,0
|
|
20230822,190300,5378003900,176700,176700,176700,176700,0
|
|
20230822,190200,5378003900,176700,176700,176700,176700,0
|
|
20230822,190100,5378003900,176700,176700,176700,176700,0
|
|
20230822,190000,5378003900,176700,176700,176700,176700,0
|
|
20230822,185900,5378003900,176700,176700,176700,176700,148
|
|
20230822,185800,5378003900,176700,176700,176700,176700,0
|
|
20230822,185700,5378003900,176700,176700,176700,176700,0
|
|
20230822,185600,5378003900,176700,176700,176700,176700,0
|
|
20230822,185500,5378003900,176700,176700,176700,176700,0
|
|
20230822,185400,5378003900,176700,176700,176700,176700,0
|
|
20230822,185300,5378003900,176700,176700,176700,176700,0
|
|
20230822,185200,5378003900,176700,176700,176700,176700,0
|
|
20230822,185100,5378003900,176700,176700,176700,176700,0
|
|
20230822,185000,5378003900,176700,176700,176700,176700,0
|
|
20230822,184900,5378003900,176700,176700,176700,176700,0
|
|
20230822,184800,5378003900,176700,176700,176700,176700,0
|
|
20230822,184700,5378003900,176700,176700,176700,176700,0
|
|
20230822,184600,5378003900,176700,176700,176700,176700,0
|
|
20230822,184500,5378003900,176700,176700,176700,176700,0
|
|
20230822,184400,5378003900,176700,176700,176700,176700,0
|
|
20230822,184300,5378003900,176700,176700,176700,176700,0
|
|
20230822,184200,5378003900,176700,176700,176700,176700,0
|
|
20230822,184100,5378003900,176700,176700,176700,176700,0
|
|
20230822,184000,5378003900,176700,176700,176700,176700,0
|
|
20230822,183900,5378003900,176700,176700,176700,176700,0
|
|
20230822,183800,5378003900,176700,176700,176700,176700,0
|
|
20230822,183700,5378003900,176700,176700,176700,176700,0
|
|
20230822,183600,5378003900,176700,176700,176700,176700,0
|
|
20230822,183500,5378003900,176700,176700,176700,176700,0
|
|
20230822,183400,5378003900,176700,176700,176700,176700,0
|
|
20230822,183300,5378003900,176700,176700,176700,176700,0
|
|
20230822,183200,5378003900,176700,176700,176700,176700,0
|
|
20230822,183100,5378003900,176700,176700,176700,176700,0
|
|
20230822,183000,5378003900,176700,176700,176700,176700,0
|
|
20230822,182900,5378003900,176700,176700,176700,176700,148
|
|
20230822,182800,5378003900,176700,176700,176700,176700,0
|
|
20230822,182700,5378003900,176700,176700,176700,176700,0
|
|
20230822,182600,5378003900,176700,176700,176700,176700,0
|
|
20230822,182500,5378003900,176700,176700,176700,176700,0
|
|
20230822,182400,5378003900,176700,176700,176700,176700,0
|
|
20230822,182300,5378003900,176700,176700,176700,176700,0
|
|
20230822,182200,5378003900,176700,176700,176700,176700,0
|
|
20230822,182100,5378003900,176700,176700,176700,176700,0
|
|
20230822,182000,5378003900,176700,176700,176700,176700,0
|
|
20230822,181900,5378003900,176700,176700,176700,176700,0
|
|
20230822,181800,5378003900,176700,176700,176700,176700,0
|
|
20230822,181700,5378003900,176700,176700,176700,176700,0
|
|
20230822,181600,5378003900,176700,176700,176700,176700,0
|
|
20230822,181500,5378003900,176700,176700,176700,176700,0
|
|
20230822,181400,5378003900,176700,176700,176700,176700,0
|
|
20230822,181300,5378003900,176700,176700,176700,176700,0
|
|
20230822,181200,5378003900,176700,176700,176700,176700,0
|
|
20230822,181100,5378003900,176700,176700,176700,176700,0
|
|
20230822,181000,5378003900,176700,176700,176700,176700,0
|
|
20230822,180900,5378003900,176700,176700,176700,176700,0
|
|
20230822,180800,5378003900,176700,176700,176700,176700,0
|
|
20230822,180700,5378003900,176700,176700,176700,176700,0
|
|
20230822,180600,5378003900,176700,176700,176700,176700,0
|
|
20230822,180500,5378003900,176700,176700,176700,176700,0
|
|
20230822,180400,5378003900,176700,176700,176700,176700,0
|
|
20230822,180300,5378003900,176700,176700,176700,176700,0
|
|
20230822,180200,5378003900,176700,176700,176700,176700,0
|
|
20230822,180100,5378003900,176700,176700,176700,176700,0
|
|
20230822,180000,5378003900,176700,176700,176700,176700,0
|
|
20230822,175900,5378003900,176700,176700,176700,176700,148
|
|
20230822,175800,5378003900,176700,176700,176700,176700,0
|
|
20230822,175700,5378003900,176700,176700,176700,176700,0
|
|
20230822,175600,5378003900,176700,176700,176700,176700,0
|
|
20230822,175500,5378003900,176700,176700,176700,176700,0
|
|
20230822,175400,5378003900,176700,176700,176700,176700,0
|
|
20230822,175300,5378003900,176700,176700,176700,176700,0
|
|
20230822,175200,5378003900,176700,176700,176700,176700,0
|
|
20230822,175100,5378003900,176700,176700,176700,176700,0
|
|
20230822,175000,5378003900,176700,176700,176700,176700,0
|
|
20230822,174900,5378003900,176700,176700,176700,176700,0
|
|
20230822,174800,5378003900,176700,176700,176700,176700,0
|
|
20230822,174700,5378003900,176700,176700,176700,176700,0
|
|
20230822,174600,5378003900,176700,176700,176700,176700,0
|
|
20230822,174500,5378003900,176700,176700,176700,176700,0
|
|
20230822,174400,5378003900,176700,176700,176700,176700,0
|
|
20230822,174300,5378003900,176700,176700,176700,176700,0
|
|
20230822,174200,5378003900,176700,176700,176700,176700,0
|
|
20230822,174100,5378003900,176700,176700,176700,176700,0
|
|
20230822,174000,5378003900,176700,176700,176700,176700,0
|
|
20230822,173900,5378003900,176700,176700,176700,176700,0
|
|
20230822,173800,5378003900,176700,176700,176700,176700,0
|
|
20230822,173700,5378003900,176700,176700,176700,176700,0
|
|
20230822,173600,5378003900,176700,176700,176700,176700,0
|
|
20230822,173500,5378003900,176700,176700,176700,176700,0
|
|
20230822,173400,5378003900,176700,176700,176700,176700,0
|
|
20230822,173300,5378003900,176700,176700,176700,176700,0
|
|
20230822,173200,5378003900,176700,176700,176700,176700,0
|
|
20230822,173100,5378003900,176700,176700,176700,176700,0
|
|
20230822,173000,5378003900,176700,176700,176700,176700,0
|
|
20230822,172900,5378003900,176700,176700,176700,176700,148
|
|
20230822,172800,5378003900,176700,176700,176700,176700,0
|
|
20230822,172700,5378003900,176700,176700,176700,176700,0
|
|
20230822,172600,5378003900,176700,176700,176700,176700,0
|
|
20230822,172500,5378003900,176700,176700,176700,176700,0
|
|
20230822,172400,5378003900,176700,176700,176700,176700,0
|
|
20230822,172300,5378003900,176700,176700,176700,176700,0
|
|
20230822,172200,5378003900,176700,176700,176700,176700,0
|
|
20230822,172100,5378003900,176700,176700,176700,176700,0
|
|
20230822,172000,5378003900,176700,176700,176700,176700,0
|
|
20230822,171900,5378003900,176700,176700,176700,176700,0
|
|
20230822,171800,5378003900,176700,176700,176700,176700,0
|
|
20230822,171700,5378003900,176700,176700,176700,176700,0
|
|
20230822,171600,5378003900,176700,176700,176700,176700,0
|
|
20230822,171500,5378003900,176700,176700,176700,176700,0
|
|
20230822,171400,5378003900,176700,176700,176700,176700,0
|
|
20230822,171300,5378003900,176700,176700,176700,176700,0
|
|
20230822,171200,5378003900,176700,176700,176700,176700,0
|
|
20230822,171100,5378003900,176700,176700,176700,176700,0
|
|
20230822,171000,5378003900,176700,176700,176700,176700,0
|
|
20230822,170900,5378003900,176700,176700,176700,176700,0
|
|
20230822,170800,5378003900,176700,176700,176700,176700,0
|
|
20230822,170700,5378003900,176700,176700,176700,176700,0
|
|
20230822,170600,5378003900,176700,176700,176700,176700,0
|
|
20230822,170500,5378003900,176700,176700,176700,176700,0
|
|
20230822,170400,5378003900,176700,176700,176700,176700,0
|
|
20230822,170300,5378003900,176700,176700,176700,176700,0
|
|
20230822,170200,5378003900,176700,176700,176700,176700,0
|
|
20230822,170100,5378003900,176700,176700,176700,176700,0
|
|
20230822,170000,5378003900,176700,176700,176700,176700,0
|
|
20230822,165900,5378003900,176700,176700,176700,176700,148
|
|
20230822,165800,5378003900,176700,176700,176700,176700,0
|
|
20230822,165700,5378003900,176700,176700,176700,176700,0
|
|
20230822,165600,5378003900,176700,176700,176700,176700,0
|
|
20230822,165500,5378003900,176700,176700,176700,176700,0
|
|
20230822,165400,5378003900,176700,176700,176700,176700,0
|
|
20230822,165300,5378003900,176700,176700,176700,176700,0
|
|
20230822,165200,5378003900,176700,176700,176700,176700,0
|
|
20230822,165100,5378003900,176700,176700,176700,176700,0
|
|
20230822,165000,5378003900,176700,176700,176700,176700,0
|
|
20230822,164900,5378003900,176700,176700,176700,176700,0
|
|
20230822,164800,5378003900,176700,176700,176700,176700,0
|
|
20230822,164700,5378003900,176700,176700,176700,176700,0
|
|
20230822,164600,5378003900,176700,176700,176700,176700,0
|
|
20230822,164500,5378003900,176700,176700,176700,176700,0
|
|
20230822,164400,5378003900,176700,176700,176700,176700,0
|
|
20230822,164300,5378003900,176700,176700,176700,176700,0
|
|
20230822,164200,5378003900,176700,176700,176700,176700,0
|
|
20230822,164100,5378003900,176700,176700,176700,176700,0
|
|
20230822,164000,5378003900,176700,176700,176700,176700,0
|
|
20230822,163900,5378003900,176700,176700,176700,176700,0
|
|
20230822,163800,5378003900,176700,176700,176700,176700,0
|
|
20230822,163700,5378003900,176700,176700,176700,176700,0
|
|
20230822,163600,5378003900,176700,176700,176700,176700,0
|
|
20230822,163500,5378003900,176700,176700,176700,176700,0
|
|
20230822,163400,5378003900,176700,176700,176700,176700,0
|
|
20230822,163300,5378003900,176700,176700,176700,176700,0
|
|
20230822,163200,5378003900,176700,176700,176700,176700,0
|
|
20230822,163100,5378003900,176700,176700,176700,176700,0
|
|
20230822,163000,5378003900,176700,176700,176700,176700,0
|
|
20230822,162900,5378003900,176700,176700,176700,176700,148
|
|
20230822,162800,5378003900,176700,176700,176700,176700,0
|
|
20230822,162700,5378003900,176700,176700,176700,176700,0
|
|
20230822,162600,5378003900,176700,176700,176700,176700,0
|
|
20230822,162500,5378003900,176700,176700,176700,176700,0
|
|
20230822,162400,5378003900,176700,176700,176700,176700,0
|
|
20230822,162300,5378003900,176700,176700,176700,176700,0
|
|
20230822,162200,5378003900,176700,176700,176700,176700,0
|
|
20230822,162100,5378003900,176700,176700,176700,176700,0
|
|
20230822,162000,5378003900,176700,176700,176700,176700,0
|
|
20230822,161900,5378003900,176700,176700,176700,176700,0
|
|
20230822,161800,5378003900,176700,176700,176700,176700,0
|
|
20230822,161700,5378003900,176700,176700,176700,176700,0
|
|
20230822,161600,5378003900,176700,176700,176700,176700,0
|
|
20230822,161500,5378003900,176700,176700,176700,176700,0
|
|
20230822,161400,5378003900,176700,176700,176700,176700,0
|
|
20230822,161300,5378003900,176700,176700,176700,176700,0
|
|
20230822,161200,5378003900,176700,176700,176700,176700,0
|
|
20230822,161100,5378003900,176700,176700,176700,176700,0
|
|
20230822,161000,5378003900,176700,176700,176700,176700,0
|
|
20230822,160900,5378003900,176700,176700,176700,176700,0
|
|
20230822,160800,5378003900,176700,176700,176700,176700,0
|
|
20230822,160700,5378003900,176700,176700,176700,176700,0
|
|
20230822,160600,5378003900,176700,176700,176700,176700,0
|
|
20230822,160500,5378003900,176700,176700,176700,176700,0
|
|
20230822,160400,5378003900,176700,176700,176700,176700,0
|
|
20230822,160300,5378003900,176700,176700,176700,176700,0
|
|
20230822,160200,5378003900,176700,176700,176700,176700,0
|
|
20230822,160100,5378003900,176700,176700,176700,176700,0
|
|
20230822,160000,5378003900,176700,176700,176700,176700,0
|
|
20230822,155900,5378003900,176700,176700,176700,176700,148
|
|
20230822,155800,5378003900,176700,176700,176700,176700,0
|
|
20230822,155700,5378003900,176700,176700,176700,176700,0
|
|
20230822,155600,5378003900,176700,176700,176700,176700,0
|
|
20230822,155500,5378003900,176700,176700,176700,176700,0
|
|
20230822,155400,5378003900,176700,176700,176700,176700,0
|
|
20230822,155300,5378003900,176700,176700,176700,176700,0
|
|
20230822,155200,5378003900,176700,176700,176700,176700,0
|
|
20230822,155100,5378003900,176700,176700,176700,176700,0
|
|
20230822,155000,5378003900,176700,176700,176700,176700,0
|
|
20230822,154900,5378003900,176700,176700,176700,176700,0
|
|
20230822,154800,5378003900,176700,176700,176700,176700,0
|
|
20230822,154700,5378003900,176700,176700,176700,176700,0
|
|
20230822,154600,5378003900,176700,176700,176700,176700,0
|
|
20230822,154500,5378003900,176700,176700,176700,176700,0
|
|
20230822,154400,5378003900,176700,176700,176700,176700,0
|
|
20230822,154300,5378003900,176700,176700,176700,176700,0
|
|
20230822,154200,5378003900,176700,176700,176700,176700,0
|
|
20230822,154100,5378003900,176700,176700,176700,176700,0
|
|
20230822,154000,5378003900,176700,176700,176700,176700,0
|
|
20230822,153900,5378003900,176700,176700,176700,176700,0
|
|
20230822,153800,5378003900,176700,176700,176700,176700,0
|
|
20230822,153700,5378003900,176700,176700,176700,176700,0
|
|
20230822,153600,5378003900,176700,176700,176700,176700,0
|
|
20230822,153500,5378003900,176700,176700,176700,176700,0
|
|
20230822,153400,5378003900,176700,176700,176700,176700,0
|
|
20230822,153300,5378003900,176700,176700,176700,176700,0
|
|
20230822,153200,5378003900,176700,176700,176700,176700,0
|
|
20230822,153100,5378003900,176700,176700,176700,176700,0
|
|
20230822,153000,5378003900,176700,176700,176700,176700,148
|
|
20230822,152900,5351852300,176600,176600,176600,176600,0
|
|
20230822,152800,5351852300,176600,176600,176600,176600,0
|
|
20230822,152700,5351852300,176600,176600,176600,176600,0
|
|
20230822,152600,5351852300,176600,176600,176600,176600,0
|
|
20230822,152500,5351852300,176600,176600,176600,176600,0
|
|
20230822,152400,5351852300,176600,176600,176600,176600,0
|
|
20230822,152300,5351852300,176600,176600,176600,176600,0
|
|
20230822,152200,5351852300,176600,176600,176600,176600,0
|
|
20230822,152100,5351852300,176600,176600,176600,176600,0
|
|
20230822,152000,5351852300,176600,176600,176600,176600,0
|
|
20230822,151900,5351852300,176600,176600,176900,176400,40
|
|
20230822,151800,5344783900,176400,176900,176900,176400,65
|
|
20230822,151700,5333308800,176900,177200,177300,176600,121
|
|
20230822,151600,5311875900,177200,177100,177200,177100,15
|
|
20230822,151500,5309219100,177300,177300,177500,177100,129
|
|
20230822,151400,5286344400,177500,177400,177500,177200,193
|
|
20230822,151300,5252101500,177400,177500,177500,177200,31
|
|
20230822,151200,5246601900,177400,176900,177400,176900,172
|
|
20230822,151100,5216129200,176900,176900,176900,176900,34
|
|
20230822,151000,5210114600,176900,176400,177100,176400,189
|
|
20230822,150900,5176698700,176300,176900,176900,176100,72
|
|
20230822,150800,5163992800,176900,175900,176900,175900,190
|
|
20230822,150700,5130497500,175900,176100,176200,175900,178
|
|
20230822,150600,5099160000,176200,176100,176200,175900,55
|
|
20230822,150500,5089475900,176000,176000,176000,175900,60
|
|
20230822,150400,5078916300,176000,176000,176000,175900,15
|
|
20230822,150300,5076277100,176000,175900,176000,175900,13
|
|
20230822,150200,5073989600,176000,176300,176300,176000,303
|
|
20230822,150100,5020649900,176200,176300,176500,176200,32
|
|
20230822,150000,5015007500,176400,176400,176700,176300,33
|
|
20230822,145900,5009183700,176300,176500,176500,176300,25
|
|
20230822,145800,5004772600,176300,176400,176500,176300,15
|
|
20230822,145700,5002126800,176400,176400,176400,176400,5
|
|
20230822,145600,5001244800,176500,176600,176700,176400,60
|
|
20230822,145500,4990653700,176600,176700,176900,176600,19
|
|
20230822,145400,4987297500,176600,176400,176600,176400,32
|
|
20230822,145300,4981650000,176300,176500,176500,176300,67
|
|
20230822,145200,4969834400,176500,176500,176500,176400,15
|
|
20230822,145100,4967187500,176500,176500,176700,176400,69
|
|
20230822,145000,4955003300,176600,176600,176800,176600,142
|
|
20230822,144900,4929910700,176600,176400,176600,176400,22
|
|
20230822,144800,4926028200,176500,176400,176500,176300,11
|
|
20230822,144700,4924087500,176500,176400,176500,176400,34
|
|
20230822,144600,4918088100,176400,176500,176600,176400,40
|
|
20230822,144500,4911028100,176600,176600,176600,176500,9
|
|
20230822,144400,4909439000,176600,176500,177000,176500,146
|
|
20230822,144300,4883631200,176500,176400,176500,176400,62
|
|
20230822,144200,4872689300,176500,176300,176500,176300,76
|
|
20230822,144100,4859281900,176300,176400,176400,176300,36
|
|
20230822,144000,4852932400,176400,176400,176400,176300,22
|
|
20230822,143900,4849052000,176400,176500,176500,176400,29
|
|
20230822,143800,4843935800,176400,176400,176500,176400,43
|
|
20230822,143700,4836350400,176300,176200,176300,176200,33
|
|
20230822,143600,4830533500,176300,176500,176500,176200,87
|
|
20230822,143500,4815194100,176500,176300,176500,176300,34
|
|
20230822,143400,4809194800,176400,176300,176400,176300,12
|
|
20230822,143300,4807078500,176300,176500,176500,176300,35
|
|
20230822,143200,4800903100,176400,176400,176500,176400,16
|
|
20230822,143100,4798080500,176400,176400,176500,176400,53
|
|
20230822,143000,4788731200,176400,176400,176500,176400,32
|
|
20230822,142900,4783084500,176400,176300,176500,176300,21
|
|
20230822,142800,4779379900,176400,176300,176400,176300,21
|
|
20230822,142700,4775675700,176400,176300,176400,176300,70
|
|
20230822,142600,4763334600,176300,176700,176800,176300,57
|
|
20230822,142500,4753270400,176700,176700,176800,176600,97
|
|
20230822,142400,4736131600,177000,176700,177200,176600,75
|
|
20230822,142300,4722871800,176700,176800,176800,176700,40
|
|
20230822,142200,4715802400,176600,176700,177000,176600,152
|
|
20230822,142100,4688923800,176700,176600,176700,176600,18
|
|
20230822,142000,4685743400,176700,176600,176700,176600,17
|
|
20230822,141900,4682740300,176700,176600,176700,176600,28
|
|
20230822,141800,4677794000,176600,176700,176700,176600,48
|
|
20230822,141700,4669317100,176700,176600,176700,176500,27
|
|
20230822,141600,4664548200,176500,176400,176500,176400,30
|
|
20230822,141500,4659255500,176300,176400,176600,176300,32
|
|
20230822,141400,4653611100,176400,176300,176400,176300,23
|
|
20230822,141300,4649554100,176400,176400,176400,176300,28
|
|
20230822,141200,4644616000,176400,176200,176400,176200,34
|
|
20230822,141100,4638621500,176300,176300,176300,176200,38
|
|
20230822,141000,4631922800,176300,176300,176400,176300,37
|
|
20230822,140900,4625397300,176300,176400,176400,176300,43
|
|
20230822,140800,4617814800,176400,176600,176600,176400,43
|
|
20230822,140700,4610226900,176600,176500,176600,176500,59
|
|
20230822,140600,4599808400,176500,176600,176600,176500,51
|
|
20230822,140500,4590802400,176700,176700,176700,176700,5
|
|
20230822,140400,4589918900,176700,176600,176700,176600,32
|
|
20230822,140300,4584264700,176600,176700,176700,176600,16
|
|
20230822,140200,4581438400,176700,176600,176700,176600,23
|
|
20230822,140100,4577374400,176700,176700,176700,176600,25
|
|
20230822,140000,4572959000,176700,176900,176900,176500,56
|
|
20230822,135900,4563061700,176900,176800,176900,176800,6
|
|
20230822,135800,4562000400,176900,176700,176900,176700,36
|
|
20230822,135700,4555633600,176600,176600,176700,176600,70
|
|
20230822,135600,4543271400,176700,176700,176700,176600,18
|
|
20230822,135500,4540090900,176700,176700,176700,176600,19
|
|
20230822,135400,4536733700,176700,176600,176700,176500,30
|
|
20230822,135300,4531435800,176600,176500,176700,176500,117
|
|
20230822,135200,4510773500,176600,176400,176600,176400,25
|
|
20230822,135100,4506360100,176400,176300,176400,176300,5
|
|
20230822,135000,4505478400,176400,176600,176600,176200,78
|
|
20230822,134900,4491713300,176700,176800,176800,176600,44
|
|
20230822,134800,4483935500,176800,176800,176800,176700,141
|
|
20230822,134700,4459008600,176800,176900,176900,176800,15
|
|
20230822,134600,4456356100,176900,177200,177200,176900,128
|
|
20230822,134500,4433696200,177200,177200,177200,177100,11
|
|
20230822,134400,4431747600,177100,177100,177100,177100,13
|
|
20230822,134300,4429445300,177200,177300,177300,177200,22
|
|
20230822,134200,4425546600,177200,177300,177300,177200,41
|
|
20230822,134100,4418279400,177400,177200,177400,177200,27
|
|
20230822,134000,4413493600,177200,177200,177200,177100,14
|
|
20230822,133900,4411013700,176900,177000,177100,176900,155
|
|
20230822,133800,4383584600,177000,177300,177300,177000,29
|
|
20230822,133700,4378448600,177300,177400,177400,177000,23
|
|
20230822,133600,4374371300,177400,177200,177400,177100,40
|
|
20230822,133500,4367278800,177200,177100,177200,177100,18
|
|
20230822,133400,4364090500,177200,177200,177200,177100,15
|
|
20230822,133300,4361433200,176900,176800,176900,176800,58
|
|
20230822,133200,4351175400,176900,177500,177500,176800,146
|
|
20230822,133100,4325313900,177900,177700,177900,177600,99
|
|
20230822,133000,4307720300,177800,178000,178000,177800,32
|
|
20230822,132900,4302027700,177800,177700,177800,177700,41
|
|
20230822,132800,4294739100,177800,177800,177800,177700,10
|
|
20230822,132700,4292961300,177800,177800,177800,177700,27
|
|
20230822,132600,4288161600,177700,177700,177800,177700,10
|
|
20230822,132500,4286384400,177700,177700,177800,177700,14
|
|
20230822,132400,4283896400,177700,177600,177700,177600,47
|
|
20230822,132300,4275548200,177600,177600,177600,177500,18
|
|
20230822,132200,4272351600,177600,177500,177600,177500,24
|
|
20230822,132100,4268090300,177600,177500,177600,177500,36
|
|
20230822,132000,4261697700,177500,177600,177600,177500,5
|
|
20230822,131900,4260809800,177600,177800,177800,177500,76
|
|
20230822,131800,4247314700,177800,177700,177800,177700,37
|
|
20230822,131700,4240736300,177700,178000,178000,177700,113
|
|
20230822,131600,4220635300,178100,178000,178100,178000,44
|
|
20230822,131500,4212801000,178100,178400,178400,178100,89
|
|
20230822,131400,4196939900,178400,178000,178400,178000,106
|
|
20230822,131300,4178057600,178100,178000,178100,178000,6
|
|
20230822,131200,4176989100,178100,178400,178400,178000,145
|
|
20230822,131100,4151163600,178500,178700,178800,178500,82
|
|
20230822,131000,4136515900,178800,178700,178900,178400,119
|
|
20230822,130900,4115266600,178700,179200,179200,178600,58
|
|
20230822,130800,4104896600,179000,179000,179400,178800,141
|
|
20230822,130700,4079662700,179000,179200,179200,178900,55
|
|
20230822,130600,4069814100,179200,179200,179300,179200,57
|
|
20230822,130500,4059597200,179200,179000,179200,179000,33
|
|
20230822,130400,4053685300,179200,179000,179200,179000,44
|
|
20230822,130300,4045808100,179200,179200,179200,179100,41
|
|
20230822,130200,4038461100,179200,179200,179200,179100,53
|
|
20230822,130100,4028965100,179100,179300,179400,179100,35
|
|
20230822,130000,4022690500,179300,179200,179300,179200,39
|
|
20230822,125900,4015698900,179100,178900,179100,178900,45
|
|
20230822,125800,4007641800,179000,179500,179500,179000,332
|
|
20230822,125700,3948176800,179400,179400,179500,179300,24
|
|
20230822,125600,3943870400,179500,179300,179500,179300,35
|
|
20230822,125500,3937592700,179400,179300,179400,179300,46
|
|
20230822,125400,3929340400,179300,179400,179400,179300,26
|
|
20230822,125300,3924676900,179400,179600,179600,179000,333
|
|
20230822,125200,3865002900,179700,180100,180100,179700,111
|
|
20230822,125100,3845037000,180100,179700,180100,179700,377
|
|
20230822,125000,3777185700,179700,179700,179700,179400,59
|
|
20230822,124900,3766591600,179700,179300,179900,179300,84
|
|
20230822,124800,3751512200,179300,179700,179700,179200,36
|
|
20230822,124700,3745046600,179300,179600,179700,179300,50
|
|
20230822,124600,3736067300,179700,179300,179700,179300,48
|
|
20230822,124500,3727452900,179300,179200,179300,179100,14
|
|
20230822,124400,3724943900,179300,180000,180000,179200,122
|
|
20230822,124300,3703031100,180000,180000,180000,179900,30
|
|
20230822,124200,3697631200,180000,179900,180000,179900,68
|
|
20230822,124100,3685394000,180000,179700,180000,179700,33
|
|
20230822,124000,3679457900,179800,179900,179900,179800,35
|
|
20230822,123900,3673161500,179800,179900,179900,179700,55
|
|
20230822,123800,3663269400,179800,179600,179800,179600,23
|
|
20230822,123700,3659136500,179600,179700,180000,179200,159
|
|
20230822,123600,3630583600,180000,179800,180000,179700,34
|
|
20230822,123500,3624469000,179700,179800,179900,179700,73
|
|
20230822,123400,3611340100,179900,179900,179900,179800,40
|
|
20230822,123300,3604144400,179900,179800,179900,179800,32
|
|
20230822,123200,3598390100,179800,179800,179800,179600,26
|
|
20230822,123100,3593716600,179700,179700,179700,179400,60
|
|
20230822,123000,3582936100,179700,179700,179700,179600,43
|
|
20230822,122900,3575209100,179700,179700,179800,179700,31
|
|
20230822,122800,3569638100,179800,179800,179800,179800,63
|
|
20230822,122700,3558310700,179800,179500,179800,179500,48
|
|
20230822,122600,3549686800,179900,179900,179900,179100,84
|
|
20230822,122500,3534614500,179900,179900,180000,179800,78
|
|
20230822,122400,3520580900,179900,179900,179900,179900,37
|
|
20230822,122300,3513924600,179900,179900,179900,179900,31
|
|
20230822,122200,3508347700,179800,179500,179800,179500,31
|
|
20230822,122100,3502778600,179600,179900,179900,179600,49
|
|
20230822,122000,3493965100,179900,179700,179900,179600,49
|
|
20230822,121900,3485152700,179900,179900,179900,179700,40
|
|
20230822,121800,3477958800,179800,179900,179900,179800,41
|
|
20230822,121700,3470586100,179900,179900,179900,179800,42
|
|
20230822,121600,3463030500,179900,180000,180000,179700,43
|
|
20230822,121500,3455296600,180000,179700,180000,179400,50
|
|
20230822,121400,3446314700,179800,179600,180000,179500,227
|
|
20230822,121300,3405499400,179600,179400,179600,179400,77
|
|
20230822,121200,3391677900,179500,179500,179500,179400,24
|
|
20230822,121100,3387370400,179500,179400,179500,179400,45
|
|
20230822,121000,3379295100,179400,179300,179400,179300,48
|
|
20230822,120900,3370685600,179300,179300,179300,179300,28
|
|
20230822,120800,3365665200,179300,179100,179300,179100,59
|
|
20230822,120700,3355091700,179200,178900,179200,178900,95
|
|
20230822,120600,3338088200,178900,178800,178900,178800,41
|
|
20230822,120500,3330755500,178800,178800,178800,178700,30
|
|
20230822,120400,3325392200,178800,178600,178800,178600,65
|
|
20230822,120300,3313778900,178600,178500,178600,178500,30
|
|
20230822,120200,3308423000,178400,178400,178400,178300,29
|
|
20230822,120100,3303250600,178400,178300,178400,178300,35
|
|
20230822,120000,3297007800,178400,178400,178400,178300,45
|
|
20230822,115900,3288981500,178400,178300,178400,178300,37
|
|
20230822,115800,3282381300,178400,178300,178400,178300,15
|
|
20230822,115700,3279706600,178300,178200,178300,178200,50
|
|
20230822,115600,3270794000,178200,178200,178200,178100,25
|
|
20230822,115500,3266339300,178300,178100,178300,178100,39
|
|
20230822,115400,3259387400,178200,178100,178200,178100,51
|
|
20230822,115300,3250299500,178100,178100,178100,178100,57
|
|
20230822,115200,3240147800,178100,178100,178100,178000,18
|
|
20230822,115100,3236943000,177900,178300,178300,177600,192
|
|
20230822,115000,3202781700,178400,178400,178400,178300,24
|
|
20230822,114900,3198500200,178300,178400,178400,178300,17
|
|
20230822,114800,3195468800,178300,178000,178400,178000,64
|
|
20230822,114700,3184066500,177800,177800,177800,177700,29
|
|
20230822,114600,3178910400,178100,178000,178400,177900,74
|
|
20230822,114500,3165731700,178000,178300,178300,178000,58
|
|
20230822,114400,3155394600,178300,178300,178300,178100,24
|
|
20230822,114300,3151115600,178300,177900,178300,177800,40
|
|
20230822,114200,3143996000,177900,178200,178300,177900,94
|
|
20230822,114100,3127252600,178300,178100,178300,178100,22
|
|
20230822,114000,3123330300,178100,177900,178100,177900,45
|
|
20230822,113900,3115319100,178000,177800,178000,177800,30
|
|
20230822,113800,3109981300,177800,178200,178300,177800,98
|
|
20230822,113700,3092525200,178300,178200,178300,178200,32
|
|
20230822,113600,3086820600,178200,178100,178200,178100,42
|
|
20230822,113500,3079338700,178200,178300,178300,178000,40
|
|
20230822,113400,3072211900,178300,178300,178300,178300,18
|
|
20230822,113300,3069002500,178200,178000,178200,177900,73
|
|
20230822,113200,3055998100,177900,177900,178000,177800,26
|
|
20230822,113100,3051372800,177900,178200,178200,177800,129
|
|
20230822,113000,3028423000,178200,178200,178200,178200,47
|
|
20230822,112900,3020047600,178200,178200,178200,178000,34
|
|
20230822,112800,3013990100,178200,178200,178200,178100,67
|
|
20230822,112700,3002053400,178200,178200,178200,178200,23
|
|
20230822,112600,2997954800,178200,178200,178200,178000,60
|
|
20230822,112500,2987266200,178200,178200,178200,178200,23
|
|
20230822,112400,2983167600,178200,178100,178200,178100,96
|
|
20230822,112300,2966062800,178100,177900,178100,177900,42
|
|
20230822,112200,2958584900,178000,178000,178000,177900,49
|
|
20230822,112100,2949863900,177800,178000,178000,177700,36
|
|
20230822,112000,2943461300,178000,178000,178000,178000,38
|
|
20230822,111900,2936697300,178000,178000,178000,177900,49
|
|
20230822,111800,2927975500,178100,178100,178100,177900,24
|
|
20230822,111700,2923702200,178100,178000,178100,178000,86
|
|
20230822,111600,2908392200,178000,178000,178000,177900,22
|
|
20230822,111500,2904477000,178000,178000,178100,178000,41
|
|
20230822,111400,2897176800,178000,178000,178100,177900,47
|
|
20230822,111300,2888811600,178000,177900,178000,177800,60
|
|
20230822,111200,2878136700,177900,177900,177900,177700,40
|
|
20230822,111100,2871022900,178000,178200,178200,177600,184
|
|
20230822,111000,2838286700,178400,178100,178400,178100,39
|
|
20230822,110900,2831334500,178100,177900,178200,177900,35
|
|
20230822,110800,2825103800,178200,178300,178400,178000,167
|
|
20230822,110700,2795350300,178300,177900,178300,177900,76
|
|
20230822,110600,2781804500,177900,176900,177900,176900,207
|
|
20230822,110500,2745116600,176900,176800,177100,176300,141
|
|
20230822,110400,2720215400,176800,177000,177000,176400,152
|
|
20230822,110300,2693371600,177000,177000,177000,176900,37
|
|
20230822,110200,2686823300,177000,176800,177000,176700,29
|
|
20230822,110100,2681694900,176900,176500,176900,176500,89
|
|
20230822,110000,2665969800,176400,176800,176800,176300,128
|
|
20230822,105900,2643378400,176700,176400,176800,176400,79
|
|
20230822,105800,2629430200,176300,176100,176300,176100,20
|
|
20230822,105700,2625905300,176000,176200,176300,176000,68
|
|
20230822,105600,2613924400,176200,176300,176300,176200,16
|
|
20230822,105500,2611104400,176200,175900,176200,175900,22
|
|
20230822,105400,2607232200,176100,175900,176100,175800,93
|
|
20230822,105300,2590872800,175900,175900,175900,175800,158
|
|
20230822,105200,2563087100,175800,176300,176300,175800,90
|
|
20230822,105100,2547241400,176500,176000,176500,176000,60
|
|
20230822,105000,2536671800,176000,176600,176600,175900,395
|
|
20230822,104900,2467073100,176500,176300,176500,176100,213
|
|
20230822,104800,2429523400,176400,176200,176400,176200,40
|
|
20230822,104700,2422471300,176300,176400,176600,176300,53
|
|
20230822,104600,2413122600,176400,176100,176400,176100,31
|
|
20230822,104500,2407658000,175900,176100,176200,175900,34
|
|
20230822,104400,2401671500,176100,176200,176200,175800,288
|
|
20230822,104300,2350974100,176200,176800,176800,176200,96
|
|
20230822,104200,2334036000,176800,176700,176800,176600,34
|
|
20230822,104100,2328027600,176600,176600,176600,176600,26
|
|
20230822,104000,2323436000,176800,176900,176900,176500,299
|
|
20230822,103900,2270628500,176900,177000,177000,176900,48
|
|
20230822,103800,2262133000,177000,176900,177000,176900,23
|
|
20230822,103700,2258062900,176900,176800,177000,176800,108
|
|
20230822,103600,2238954200,176900,177400,177400,176900,163
|
|
20230822,103500,2210081200,177400,177300,177400,177200,18
|
|
20230822,103400,2206890100,177000,177000,177000,177000,33
|
|
20230822,103300,2201049100,177000,177400,177400,177000,156
|
|
20230822,103200,2173422600,177500,177500,177500,177400,28
|
|
20230822,103100,2168452700,177500,177500,177500,177500,38
|
|
20230822,103000,2161707700,177500,177500,177500,177400,67
|
|
20230822,102900,2149816300,177500,177500,177500,177400,18
|
|
20230822,102800,2146621600,177500,177500,177500,177400,63
|
|
20230822,102700,2135440000,177500,177300,177500,177300,88
|
|
20230822,102600,2119824900,177400,177200,177400,177200,34
|
|
20230822,102500,2113795500,177300,177100,177300,177100,38
|
|
20230822,102400,2107060600,177200,177500,177500,177000,239
|
|
20230822,102300,2064726400,177400,177300,177500,177300,43
|
|
20230822,102200,2057098300,177200,177200,177400,177100,106
|
|
20230822,102100,2038308200,177200,177000,177200,176900,120
|
|
20230822,102000,2017063600,176900,176800,176900,176600,165
|
|
20230822,101900,1987896500,176600,176800,176900,176500,114
|
|
20230822,101800,1967753000,177000,177300,177300,176700,229
|
|
20230822,101700,1927234400,177400,177600,177700,177400,99
|
|
20230822,101600,1909657800,177700,177600,177700,177600,35
|
|
20230822,101500,1903439900,177600,177400,177600,177300,42
|
|
20230822,101400,1895987400,177400,178100,178100,177200,190
|
|
20230822,101300,1862273900,178100,177800,178100,177800,53
|
|
20230822,101200,1852840000,177900,178000,178000,177600,66
|
|
20230822,101100,1841112400,178200,178100,178200,178000,45
|
|
20230822,101000,1833095700,178100,177800,178100,177800,49
|
|
20230822,100900,1824376400,177800,177700,177800,177600,16
|
|
20230822,100800,1821534200,177800,177900,177900,177600,88
|
|
20230822,100700,1805892300,178000,178400,178400,178000,65
|
|
20230822,100600,1794296700,178500,178500,178500,178500,30
|
|
20230822,100500,1788941700,178500,178000,178500,178000,333
|
|
20230822,100400,1729662800,177900,177700,177900,177700,39
|
|
20230822,100300,1722727400,177800,178400,178400,177800,67
|
|
20230822,100200,1710800600,178500,177800,178500,177800,9
|
|
20230822,100100,1709195800,177800,178600,178600,177700,86
|
|
20230822,100000,1693881400,178700,178700,178800,178700,171
|
|
20230822,095900,1663308200,178600,178000,178600,178000,102
|
|
20230822,095800,1645127900,178000,177400,178000,177400,110
|
|
20230822,095700,1625575700,177300,177400,177400,177300,96
|
|
20230822,095600,1608553100,177400,177600,177600,177300,28
|
|
20230822,095500,1603587800,177600,177900,178000,177600,91
|
|
20230822,095400,1587400300,177500,177200,177500,177200,50
|
|
20230822,095300,1578536500,177200,177300,177300,177200,143
|
|
20230822,095200,1553185900,177400,178000,178000,177400,137
|
|
20230822,095100,1528829600,178000,178200,178200,177900,125
|
|
20230822,095000,1506572700,178200,178300,178400,178200,46
|
|
20230822,094900,1498372100,178400,178600,178600,178400,126
|
|
20230822,094800,1475882800,178600,178400,178600,178400,39
|
|
20230822,094700,1468924200,178400,178300,178400,178300,106
|
|
20230822,094600,1450023800,178200,178200,178300,178200,50
|
|
20230822,094500,1441113300,178200,178000,178300,178000,131
|
|
20230822,094400,1417774900,178000,178100,178100,177900,143
|
|
20230822,094300,1392317800,178200,178300,178400,178200,111
|
|
20230822,094200,1372526300,178300,178100,178300,178100,70
|
|
20230822,094100,1360053500,178100,178200,178200,178100,32
|
|
20230822,094000,1354353000,178200,178100,178200,177900,18
|
|
20230822,093900,1351146500,177800,178500,178500,177800,155
|
|
20230822,093800,1323523000,178400,178400,178800,178400,188
|
|
20230822,093700,1289965800,178300,178400,178400,178300,79
|
|
20230822,093600,1275878700,178400,178800,178800,178300,141
|
|
20230822,093500,1250707800,178800,178800,178800,178500,125
|
|
20230822,093400,1228369600,178900,178800,178900,178700,142
|
|
20230822,093300,1202979000,178800,179200,179300,178800,145
|
|
20230822,093200,1177026600,179200,178700,179300,178700,50
|
|
20230822,093100,1168073500,178900,178400,178900,178400,98
|
|
20230822,093000,1150571400,178500,178500,179200,178500,286
|
|
20230822,092900,1099399900,178400,177800,178400,177800,106
|
|
20230822,092800,1080509800,177800,177900,178100,177800,115
|
|
20230822,092700,1060040400,178100,178000,178300,177900,261
|
|
20230822,092600,1013556100,177900,178000,178100,177900,143
|
|
20230822,092500,988102100,178100,177900,178100,177900,73
|
|
20230822,092400,975108600,177900,177800,177900,177800,41
|
|
20230822,092300,967816700,178200,177600,178200,177600,155
|
|
20230822,092200,940239100,177600,177500,177900,177500,111
|
|
20230822,092100,920523900,177800,179500,179500,177300,486
|
|
20230822,092000,833771800,179500,179500,179700,179500,85
|
|
20230822,091900,818511900,179500,180100,180100,179500,95
|
|
20230822,091800,801427700,180100,179800,180100,179800,156
|
|
20230822,091700,773358000,179800,179900,180000,179800,278
|
|
20230822,091600,723364800,179900,179300,179900,179300,127
|
|
20230822,091500,700538600,179200,180000,180000,179100,173
|
|
20230822,091400,669459200,180100,179800,180200,179700,155
|
|
20230822,091300,641577000,179900,180600,180600,179900,123
|
|
20230822,091200,619399200,180700,180000,180700,179600,142
|
|
20230822,091100,593829600,180000,179900,180000,179500,111
|
|
20230822,091000,573876100,179800,179700,179800,179600,55
|
|
20230822,090900,563993200,179400,180200,180300,179400,289
|
|
20230822,090800,511956200,180300,180400,180400,180200,153
|
|
20230822,090700,484377100,180500,181100,181100,180500,176
|
|
20230822,090600,452552800,181200,181100,181200,181100,165
|
|
20230822,090500,422667500,181200,180500,181300,180500,273
|
|
20230822,090400,373251900,180500,180800,180800,180400,219
|
|
20230822,090300,333706400,180900,180300,181200,180300,207
|
|
20230822,090200,296267600,180400,180100,181200,180000,546
|
|
20230822,090100,197579400,180100,179800,180600,179700,815
|
|
20230822,090000,50793800,179900,179500,179900,178900,283
|