660 lines
37 KiB
CSV
660 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,195700,4730325300,176300,176300,176300,176300,817
|
|
20230823,195600,4730325300,176300,176300,176300,176300,0
|
|
20230823,195500,4730325300,176300,176300,176300,176300,0
|
|
20230823,195400,4730325300,176300,176300,176300,176300,0
|
|
20230823,195300,4730325300,176300,176300,176300,176300,0
|
|
20230823,195200,4730325300,176300,176300,176300,176300,0
|
|
20230823,195100,4730325300,176300,176300,176300,176300,0
|
|
20230823,195000,4730325300,176300,176300,176300,176300,0
|
|
20230823,194900,4730325300,176300,176300,176300,176300,0
|
|
20230823,194800,4730325300,176300,176300,176300,176300,0
|
|
20230823,194700,4730325300,176300,176300,176300,176300,0
|
|
20230823,194600,4730325300,176300,176300,176300,176300,0
|
|
20230823,194500,4730325300,176300,176300,176300,176300,0
|
|
20230823,194400,4730325300,176300,176300,176300,176300,0
|
|
20230823,194300,4730325300,176300,176300,176300,176300,0
|
|
20230823,194200,4730325300,176300,176300,176300,176300,0
|
|
20230823,194100,4730325300,176300,176300,176300,176300,0
|
|
20230823,194000,4730325300,176300,176300,176300,176300,0
|
|
20230823,193900,4730325300,176300,176300,176300,176300,0
|
|
20230823,193800,4730325300,176300,176300,176300,176300,0
|
|
20230823,193700,4730325300,176300,176300,176300,176300,0
|
|
20230823,193600,4730325300,176300,176300,176300,176300,0
|
|
20230823,193500,4730325300,176300,176300,176300,176300,0
|
|
20230823,193400,4730325300,176300,176300,176300,176300,0
|
|
20230823,193300,4730325300,176300,176300,176300,176300,0
|
|
20230823,193200,4730325300,176300,176300,176300,176300,0
|
|
20230823,193100,4730325300,176300,176300,176300,176300,0
|
|
20230823,193000,4730325300,176300,176300,176300,176300,0
|
|
20230823,192900,4730325300,176300,176300,176300,176300,0
|
|
20230823,192800,4730325300,176300,176300,176300,176300,0
|
|
20230823,192700,4730325300,176300,176300,176300,176300,817
|
|
20230823,192600,4730325300,176300,176300,176300,176300,0
|
|
20230823,192500,4730325300,176300,176300,176300,176300,0
|
|
20230823,192400,4730325300,176300,176300,176300,176300,0
|
|
20230823,192300,4730325300,176300,176300,176300,176300,0
|
|
20230823,192200,4730325300,176300,176300,176300,176300,0
|
|
20230823,192100,4730325300,176300,176300,176300,176300,0
|
|
20230823,192000,4730325300,176300,176300,176300,176300,0
|
|
20230823,191900,4730325300,176300,176300,176300,176300,0
|
|
20230823,191800,4730325300,176300,176300,176300,176300,0
|
|
20230823,191700,4730325300,176300,176300,176300,176300,0
|
|
20230823,191600,4730325300,176300,176300,176300,176300,0
|
|
20230823,191500,4730325300,176300,176300,176300,176300,0
|
|
20230823,191400,4730325300,176300,176300,176300,176300,0
|
|
20230823,191300,4730325300,176300,176300,176300,176300,0
|
|
20230823,191200,4730325300,176300,176300,176300,176300,0
|
|
20230823,191100,4730325300,176300,176300,176300,176300,0
|
|
20230823,191000,4730325300,176300,176300,176300,176300,0
|
|
20230823,190900,4730325300,176300,176300,176300,176300,0
|
|
20230823,190800,4730325300,176300,176300,176300,176300,0
|
|
20230823,190700,4730325300,176300,176300,176300,176300,0
|
|
20230823,190600,4730325300,176300,176300,176300,176300,0
|
|
20230823,190500,4730325300,176300,176300,176300,176300,0
|
|
20230823,190400,4730325300,176300,176300,176300,176300,0
|
|
20230823,190300,4730325300,176300,176300,176300,176300,0
|
|
20230823,190200,4730325300,176300,176300,176300,176300,0
|
|
20230823,190100,4730325300,176300,176300,176300,176300,0
|
|
20230823,190000,4730325300,176300,176300,176300,176300,0
|
|
20230823,185900,4730325300,176300,176300,176300,176300,0
|
|
20230823,185800,4730325300,176300,176300,176300,176300,0
|
|
20230823,185700,4730325300,176300,176300,176300,176300,817
|
|
20230823,185600,4730325300,176300,176300,176300,176300,0
|
|
20230823,185500,4730325300,176300,176300,176300,176300,0
|
|
20230823,185400,4730325300,176300,176300,176300,176300,0
|
|
20230823,185300,4730325300,176300,176300,176300,176300,0
|
|
20230823,185200,4730325300,176300,176300,176300,176300,0
|
|
20230823,185100,4730325300,176300,176300,176300,176300,0
|
|
20230823,185000,4730325300,176300,176300,176300,176300,0
|
|
20230823,184900,4730325300,176300,176300,176300,176300,0
|
|
20230823,184800,4730325300,176300,176300,176300,176300,0
|
|
20230823,184700,4730325300,176300,176300,176300,176300,0
|
|
20230823,184600,4730325300,176300,176300,176300,176300,0
|
|
20230823,184500,4730325300,176300,176300,176300,176300,0
|
|
20230823,184400,4730325300,176300,176300,176300,176300,0
|
|
20230823,184300,4730325300,176300,176300,176300,176300,0
|
|
20230823,184200,4730325300,176300,176300,176300,176300,0
|
|
20230823,184100,4730325300,176300,176300,176300,176300,0
|
|
20230823,184000,4730325300,176300,176300,176300,176300,0
|
|
20230823,183900,4730325300,176300,176300,176300,176300,0
|
|
20230823,183800,4730325300,176300,176300,176300,176300,0
|
|
20230823,183700,4730325300,176300,176300,176300,176300,0
|
|
20230823,183600,4730325300,176300,176300,176300,176300,0
|
|
20230823,183500,4730325300,176300,176300,176300,176300,0
|
|
20230823,183400,4730325300,176300,176300,176300,176300,0
|
|
20230823,183300,4730325300,176300,176300,176300,176300,0
|
|
20230823,183200,4730325300,176300,176300,176300,176300,0
|
|
20230823,183100,4730325300,176300,176300,176300,176300,0
|
|
20230823,183000,4730325300,176300,176300,176300,176300,0
|
|
20230823,182900,4730325300,176300,176300,176300,176300,0
|
|
20230823,182800,4730325300,176300,176300,176300,176300,0
|
|
20230823,182700,4730325300,176300,176300,176300,176300,817
|
|
20230823,182600,4730325300,176300,176300,176300,176300,0
|
|
20230823,182500,4730325300,176300,176300,176300,176300,0
|
|
20230823,182400,4730325300,176300,176300,176300,176300,0
|
|
20230823,182300,4730325300,176300,176300,176300,176300,0
|
|
20230823,182200,4730325300,176300,176300,176300,176300,0
|
|
20230823,182100,4730325300,176300,176300,176300,176300,0
|
|
20230823,182000,4730325300,176300,176300,176300,176300,0
|
|
20230823,181900,4730325300,176300,176300,176300,176300,0
|
|
20230823,181800,4730325300,176300,176300,176300,176300,0
|
|
20230823,181700,4730325300,176300,176300,176300,176300,0
|
|
20230823,181600,4730325300,176300,176300,176300,176300,0
|
|
20230823,181500,4730325300,176300,176300,176300,176300,0
|
|
20230823,181400,4730325300,176300,176300,176300,176300,0
|
|
20230823,181300,4730325300,176300,176300,176300,176300,0
|
|
20230823,181200,4730325300,176300,176300,176300,176300,0
|
|
20230823,181100,4730325300,176300,176300,176300,176300,0
|
|
20230823,181000,4730325300,176300,176300,176300,176300,0
|
|
20230823,180900,4730325300,176300,176300,176300,176300,0
|
|
20230823,180800,4730325300,176300,176300,176300,176300,0
|
|
20230823,180700,4730325300,176300,176300,176300,176300,0
|
|
20230823,180600,4730325300,176300,176300,176300,176300,0
|
|
20230823,180500,4730325300,176300,176300,176300,176300,0
|
|
20230823,180400,4730325300,176300,176300,176300,176300,0
|
|
20230823,180300,4730325300,176300,176300,176300,176300,0
|
|
20230823,180200,4730325300,176300,176300,176300,176300,0
|
|
20230823,180100,4730325300,176300,176300,176300,176300,0
|
|
20230823,180000,4730325300,176300,176300,176300,176300,0
|
|
20230823,175900,4730325300,176300,176300,176300,176300,0
|
|
20230823,175800,4730325300,176300,176300,176300,176300,0
|
|
20230823,175700,4730325300,176300,176300,176300,176300,817
|
|
20230823,175600,4730325300,176300,176300,176300,176300,0
|
|
20230823,175500,4730325300,176300,176300,176300,176300,0
|
|
20230823,175400,4730325300,176300,176300,176300,176300,0
|
|
20230823,175300,4730325300,176300,176300,176300,176300,0
|
|
20230823,175200,4730325300,176300,176300,176300,176300,0
|
|
20230823,175100,4730325300,176300,176300,176300,176300,0
|
|
20230823,175000,4730325300,176300,176300,176300,176300,0
|
|
20230823,174900,4730325300,176300,176300,176300,176300,0
|
|
20230823,174800,4730325300,176300,176300,176300,176300,0
|
|
20230823,174700,4730325300,176300,176300,176300,176300,0
|
|
20230823,174600,4730325300,176300,176300,176300,176300,0
|
|
20230823,174500,4730325300,176300,176300,176300,176300,0
|
|
20230823,174400,4730325300,176300,176300,176300,176300,0
|
|
20230823,174300,4730325300,176300,176300,176300,176300,0
|
|
20230823,174200,4730325300,176300,176300,176300,176300,0
|
|
20230823,174100,4730325300,176300,176300,176300,176300,0
|
|
20230823,174000,4730325300,176300,176300,176300,176300,0
|
|
20230823,173900,4730325300,176300,176300,176300,176300,0
|
|
20230823,173800,4730325300,176300,176300,176300,176300,0
|
|
20230823,173700,4730325300,176300,176300,176300,176300,0
|
|
20230823,173600,4730325300,176300,176300,176300,176300,0
|
|
20230823,173500,4730325300,176300,176300,176300,176300,0
|
|
20230823,173400,4730325300,176300,176300,176300,176300,0
|
|
20230823,173300,4730325300,176300,176300,176300,176300,0
|
|
20230823,173200,4730325300,176300,176300,176300,176300,0
|
|
20230823,173100,4730325300,176300,176300,176300,176300,0
|
|
20230823,173000,4730325300,176300,176300,176300,176300,0
|
|
20230823,172900,4730325300,176300,176300,176300,176300,0
|
|
20230823,172800,4730325300,176300,176300,176300,176300,0
|
|
20230823,172700,4730325300,176300,176300,176300,176300,817
|
|
20230823,172600,4730325300,176300,176300,176300,176300,0
|
|
20230823,172500,4730325300,176300,176300,176300,176300,0
|
|
20230823,172400,4730325300,176300,176300,176300,176300,0
|
|
20230823,172300,4730325300,176300,176300,176300,176300,0
|
|
20230823,172200,4730325300,176300,176300,176300,176300,0
|
|
20230823,172100,4730325300,176300,176300,176300,176300,0
|
|
20230823,172000,4730325300,176300,176300,176300,176300,0
|
|
20230823,171900,4730325300,176300,176300,176300,176300,0
|
|
20230823,171800,4730325300,176300,176300,176300,176300,0
|
|
20230823,171700,4730325300,176300,176300,176300,176300,0
|
|
20230823,171600,4730325300,176300,176300,176300,176300,0
|
|
20230823,171500,4730325300,176300,176300,176300,176300,0
|
|
20230823,171400,4730325300,176300,176300,176300,176300,0
|
|
20230823,171300,4730325300,176300,176300,176300,176300,0
|
|
20230823,171200,4730325300,176300,176300,176300,176300,0
|
|
20230823,171100,4730325300,176300,176300,176300,176300,0
|
|
20230823,171000,4730325300,176300,176300,176300,176300,0
|
|
20230823,170900,4730325300,176300,176300,176300,176300,0
|
|
20230823,170800,4730325300,176300,176300,176300,176300,0
|
|
20230823,170700,4730325300,176300,176300,176300,176300,0
|
|
20230823,170600,4730325300,176300,176300,176300,176300,0
|
|
20230823,170500,4730325300,176300,176300,176300,176300,0
|
|
20230823,170400,4730325300,176300,176300,176300,176300,0
|
|
20230823,170300,4730325300,176300,176300,176300,176300,0
|
|
20230823,170200,4730325300,176300,176300,176300,176300,0
|
|
20230823,170100,4730325300,176300,176300,176300,176300,0
|
|
20230823,170000,4730325300,176300,176300,176300,176300,0
|
|
20230823,165900,4730325300,176300,176300,176300,176300,0
|
|
20230823,165800,4730325300,176300,176300,176300,176300,0
|
|
20230823,165700,4730325300,176300,176300,176300,176300,817
|
|
20230823,165600,4730325300,176300,176300,176300,176300,0
|
|
20230823,165500,4730325300,176300,176300,176300,176300,0
|
|
20230823,165400,4730325300,176300,176300,176300,176300,0
|
|
20230823,165300,4730325300,176300,176300,176300,176300,0
|
|
20230823,165200,4730325300,176300,176300,176300,176300,0
|
|
20230823,165100,4730325300,176300,176300,176300,176300,0
|
|
20230823,165000,4730325300,176300,176300,176300,176300,0
|
|
20230823,164900,4730325300,176300,176300,176300,176300,0
|
|
20230823,164800,4730325300,176300,176300,176300,176300,0
|
|
20230823,164700,4730325300,176300,176300,176300,176300,0
|
|
20230823,164600,4730325300,176300,176300,176300,176300,0
|
|
20230823,164500,4730325300,176300,176300,176300,176300,0
|
|
20230823,164400,4730325300,176300,176300,176300,176300,0
|
|
20230823,164300,4730325300,176300,176300,176300,176300,0
|
|
20230823,164200,4730325300,176300,176300,176300,176300,0
|
|
20230823,164100,4730325300,176300,176300,176300,176300,0
|
|
20230823,164000,4730325300,176300,176300,176300,176300,0
|
|
20230823,163900,4730325300,176300,176300,176300,176300,0
|
|
20230823,163800,4730325300,176300,176300,176300,176300,0
|
|
20230823,163700,4730325300,176300,176300,176300,176300,0
|
|
20230823,163600,4730325300,176300,176300,176300,176300,0
|
|
20230823,163500,4730325300,176300,176300,176300,176300,0
|
|
20230823,163400,4730325300,176300,176300,176300,176300,0
|
|
20230823,163300,4730325300,176300,176300,176300,176300,0
|
|
20230823,163200,4730325300,176300,176300,176300,176300,0
|
|
20230823,163100,4730325300,176300,176300,176300,176300,0
|
|
20230823,163000,4730325300,176300,176300,176300,176300,0
|
|
20230823,162900,4730325300,176300,176300,176300,176300,0
|
|
20230823,162800,4730325300,176300,176300,176300,176300,0
|
|
20230823,162700,4730325300,176300,176300,176300,176300,817
|
|
20230823,162600,4730325300,176300,176300,176300,176300,0
|
|
20230823,162500,4730325300,176300,176300,176300,176300,0
|
|
20230823,162400,4730325300,176300,176300,176300,176300,0
|
|
20230823,162300,4730325300,176300,176300,176300,176300,0
|
|
20230823,162200,4730325300,176300,176300,176300,176300,0
|
|
20230823,162100,4730325300,176300,176300,176300,176300,0
|
|
20230823,162000,4730325300,176300,176300,176300,176300,0
|
|
20230823,161900,4730325300,176300,176300,176300,176300,0
|
|
20230823,161800,4730325300,176300,176300,176300,176300,0
|
|
20230823,161700,4730325300,176300,176300,176300,176300,0
|
|
20230823,161600,4730325300,176300,176300,176300,176300,0
|
|
20230823,161500,4730325300,176300,176300,176300,176300,0
|
|
20230823,161400,4730325300,176300,176300,176300,176300,0
|
|
20230823,161300,4730325300,176300,176300,176300,176300,0
|
|
20230823,161200,4730325300,176300,176300,176300,176300,0
|
|
20230823,161100,4730325300,176300,176300,176300,176300,0
|
|
20230823,161000,4730325300,176300,176300,176300,176300,0
|
|
20230823,160900,4730325300,176300,176300,176300,176300,0
|
|
20230823,160800,4730325300,176300,176300,176300,176300,0
|
|
20230823,160700,4730325300,176300,176300,176300,176300,0
|
|
20230823,160600,4730325300,176300,176300,176300,176300,0
|
|
20230823,160500,4730325300,176300,176300,176300,176300,0
|
|
20230823,160400,4730325300,176300,176300,176300,176300,0
|
|
20230823,160300,4730325300,176300,176300,176300,176300,0
|
|
20230823,160200,4730325300,176300,176300,176300,176300,0
|
|
20230823,160100,4730325300,176300,176300,176300,176300,0
|
|
20230823,160000,4730325300,176300,176300,176300,176300,0
|
|
20230823,155900,4730325300,176300,176300,176300,176300,0
|
|
20230823,155800,4730325300,176300,176300,176300,176300,0
|
|
20230823,155700,4730325300,176300,176300,176300,176300,817
|
|
20230823,155600,4730325300,176300,176300,176300,176300,0
|
|
20230823,155500,4730325300,176300,176300,176300,176300,0
|
|
20230823,155400,4730325300,176300,176300,176300,176300,0
|
|
20230823,155300,4730325300,176300,176300,176300,176300,0
|
|
20230823,155200,4730325300,176300,176300,176300,176300,0
|
|
20230823,155100,4730325300,176300,176300,176300,176300,0
|
|
20230823,155000,4730325300,176300,176300,176300,176300,0
|
|
20230823,154900,4730325300,176300,176300,176300,176300,0
|
|
20230823,154800,4730325300,176300,176300,176300,176300,0
|
|
20230823,154700,4730325300,176300,176300,176300,176300,0
|
|
20230823,154600,4730325300,176300,176300,176300,176300,0
|
|
20230823,154500,4730325300,176300,176300,176300,176300,0
|
|
20230823,154400,4730325300,176300,176300,176300,176300,0
|
|
20230823,154300,4730325300,176300,176300,176300,176300,0
|
|
20230823,154200,4730325300,176300,176300,176300,176300,0
|
|
20230823,154100,4730325300,176300,176300,176300,176300,0
|
|
20230823,154000,4730325300,176300,176300,176300,176300,0
|
|
20230823,153900,4730325300,176300,176300,176300,176300,0
|
|
20230823,153800,4730325300,176300,176300,176300,176300,0
|
|
20230823,153700,4730325300,176300,176300,176300,176300,0
|
|
20230823,153600,4730325300,176300,176300,176300,176300,0
|
|
20230823,153500,4730325300,176300,176300,176300,176300,0
|
|
20230823,153400,4730325300,176300,176300,176300,176300,0
|
|
20230823,153300,4730325300,176300,176300,176300,176300,0
|
|
20230823,153200,4730325300,176300,176300,176300,176300,0
|
|
20230823,153100,4730325300,176300,176300,176300,176300,0
|
|
20230823,153000,4730325300,176300,176300,176300,176300,817
|
|
20230823,152900,4586288200,176200,176200,176200,176200,0
|
|
20230823,152800,4586288200,176200,176200,176200,176200,0
|
|
20230823,152700,4586288200,176200,176200,176200,176200,0
|
|
20230823,152600,4586288200,176200,176200,176200,176200,0
|
|
20230823,152500,4586288200,176200,176200,176200,176200,0
|
|
20230823,152400,4586288200,176200,176200,176200,176200,0
|
|
20230823,152300,4586288200,176200,176200,176200,176200,0
|
|
20230823,152200,4586288200,176200,176200,176200,176200,0
|
|
20230823,152100,4586288200,176200,176200,176200,176200,0
|
|
20230823,152000,4586288200,176200,176200,176200,176200,0
|
|
20230823,151900,4586288200,176200,176100,176200,176100,33
|
|
20230823,151800,4580475200,176200,176100,176200,176100,21
|
|
20230823,151700,4576775100,176100,176200,176200,176100,26
|
|
20230823,151600,4572194300,176200,176400,176400,176100,14
|
|
20230823,151500,4569728100,176400,176300,176400,176100,47
|
|
20230823,151400,4561441100,176300,176900,176900,176200,87
|
|
20230823,151300,4546094100,176800,177000,177000,176700,42
|
|
20230823,151200,4538665400,177000,177000,177000,176700,42
|
|
20230823,151100,4531237700,176900,176800,176900,176700,49
|
|
20230823,151000,4522575700,176800,176800,176800,176600,21
|
|
20230823,150900,4518863500,176700,176700,176700,176600,34
|
|
20230823,150800,4512855800,176700,176800,176800,176600,18
|
|
20230823,150700,4509675100,176700,176700,176800,176700,24
|
|
20230823,150600,4505433300,176700,176800,176800,176700,21
|
|
20230823,150500,4501721400,176800,177100,177100,176500,122
|
|
20230823,150400,4480165600,177100,176600,177100,176600,18
|
|
20230823,150300,4476984400,177100,176800,177100,176600,54
|
|
20230823,150200,4467432200,176700,176700,176700,176500,37
|
|
20230823,150100,4460898200,176700,176700,176700,176600,14
|
|
20230823,150000,4458424700,176700,176800,176800,176600,30
|
|
20230823,145900,4453124700,176800,177000,177300,176800,86
|
|
20230823,145800,4437894800,177200,177000,177200,177000,68
|
|
20230823,145700,4425851000,177100,176900,177200,176800,92
|
|
20230823,145600,4409567400,177100,177300,177300,177000,61
|
|
20230823,145500,4398762000,177200,176900,177300,176900,65
|
|
20230823,145400,4387242500,176900,177000,177200,176900,69
|
|
20230823,145300,4375020100,177100,177200,177200,176900,98
|
|
20230823,145200,4357661000,177100,177100,177200,177000,76
|
|
20230823,145100,4344202600,177000,176900,177300,176900,60
|
|
20230823,145000,4333570400,177100,176900,177200,176800,65
|
|
20230823,144900,4322059000,176900,176900,177200,176800,59
|
|
20230823,144800,4311613600,176900,177000,177000,176800,57
|
|
20230823,144700,4301528900,176800,176900,177100,176800,287
|
|
20230823,144600,4250734100,176800,177000,177100,176800,73
|
|
20230823,144500,4237814600,177000,176700,177000,176700,69
|
|
20230823,144400,4225609700,176700,177000,177100,176700,115
|
|
20230823,144300,4205262000,176900,177000,177000,176700,63
|
|
20230823,144200,4194116900,177000,177100,177200,177000,62
|
|
20230823,144100,4183134700,177100,177100,177100,176900,68
|
|
20230823,144000,4171097500,177100,176900,177200,176900,138
|
|
20230823,143900,4146657700,177100,176900,177100,176700,69
|
|
20230823,143800,4134447400,176900,176900,176900,176800,52
|
|
20230823,143700,4125249200,176900,176700,176900,176700,88
|
|
20230823,143600,4109690900,176700,176600,176700,176600,81
|
|
20230823,143500,4095378700,176600,176500,176700,176500,88
|
|
20230823,143400,4079835400,176500,176400,176500,176400,66
|
|
20230823,143300,4068187400,176500,176300,176500,176200,69
|
|
20230823,143200,4056017900,176300,176300,176500,176300,56
|
|
20230823,143100,4046138900,176400,176300,176500,176200,79
|
|
20230823,143000,4032203300,176100,176200,176400,176000,45
|
|
20230823,142900,4024271700,176300,176200,176400,175900,94
|
|
20230823,142800,4007704300,176400,176000,176400,176000,79
|
|
20230823,142700,3993776300,176100,176200,176400,176100,79
|
|
20230823,142600,3979849900,176200,176300,176300,176100,71
|
|
20230823,142500,3967335100,176100,176000,176300,176000,63
|
|
20230823,142400,3956237400,176000,176100,176400,176000,71
|
|
20230823,142300,3943724200,176000,176000,176400,175900,85
|
|
20230823,142200,3928753300,176100,176100,176400,176100,75
|
|
20230823,142100,3915536600,176000,176100,176400,176000,98
|
|
20230823,142000,3898271300,176200,176100,176200,175900,71
|
|
20230823,141900,3885766200,176200,176000,176200,175800,78
|
|
20230823,141800,3872037000,176100,175700,176200,175700,79
|
|
20230823,141700,3858130200,176000,176000,176000,175700,77
|
|
20230823,141600,3844585400,176000,176100,176200,176000,61
|
|
20230823,141500,3833842200,176100,176000,176100,175700,82
|
|
20230823,141400,3819413700,176000,175300,176000,175200,269
|
|
20230823,141300,3772116100,175300,175100,175300,175000,110
|
|
20230823,141200,3752841800,175300,175000,175300,175000,75
|
|
20230823,141100,3739704400,175000,175100,175200,175000,90
|
|
20230823,141000,3723945500,175000,175100,175200,175000,65
|
|
20230823,140900,3712565400,175100,175000,175100,175000,107
|
|
20230823,140800,3693836900,175000,175000,175000,175000,55
|
|
20230823,140700,3684211900,175000,174800,175000,174700,57
|
|
20230823,140600,3674249800,174800,175000,175000,174700,108
|
|
20230823,140500,3655357700,175000,175000,175000,174900,50
|
|
20230823,140400,3646607800,174900,175000,175000,174800,57
|
|
20230823,140300,3636634800,175000,174800,175100,174800,263
|
|
20230823,140200,3590609700,174800,175000,175000,174800,67
|
|
20230823,140100,3578890700,175000,175000,175000,175000,61
|
|
20230823,140000,3568215700,175000,175000,175000,174900,68
|
|
20230823,135900,3556317100,175000,174900,175000,174900,57
|
|
20230823,135800,3546346400,174900,175000,175000,174900,77
|
|
20230823,135700,3532877200,175000,175000,175000,175000,54
|
|
20230823,135600,3523427200,175000,174900,175000,174900,46
|
|
20230823,135500,3515380300,174900,175200,175600,174900,155
|
|
20230823,135400,3488235300,175100,175000,175100,174900,859
|
|
20230823,135300,3337909900,175000,174800,175000,174500,84
|
|
20230823,135200,3323232000,174800,174800,174900,174800,100
|
|
20230823,135100,3305744500,174600,174300,174600,174300,183
|
|
20230823,135000,3273829000,174300,174000,174300,174000,48
|
|
20230823,134900,3265474700,174000,173900,174000,173900,11
|
|
20230823,134800,3263561100,173900,174000,174000,173900,8
|
|
20230823,134700,3262169500,174000,173900,174000,173900,16
|
|
20230823,134600,3259385900,173900,173900,173900,173900,8
|
|
20230823,134500,3257994700,173700,173900,173900,173700,33
|
|
20230823,134400,3252261800,173900,173900,173900,173900,1
|
|
20230823,134300,3252087900,173700,173800,173800,173700,14
|
|
20230823,134200,3249655000,173700,173700,173800,173700,52
|
|
20230823,134100,3240619000,173700,173900,173900,173700,18
|
|
20230823,134000,3237490600,173800,174000,174000,173800,10
|
|
20230823,133900,3235752400,174000,173900,174000,173800,11
|
|
20230823,133800,3233840300,173900,173900,173900,173900,1
|
|
20230823,133700,3233666400,173900,174000,174000,173900,258
|
|
20230823,133600,3188779500,174100,174000,174100,174000,17
|
|
20230823,133500,3185821400,174100,174100,174100,174000,27
|
|
20230823,133400,3181120800,174100,174100,174100,174100,25
|
|
20230823,133300,3176768300,174100,174200,174200,174100,4
|
|
20230823,133200,3176071800,174100,174100,174100,174100,0
|
|
20230823,133100,3176071800,174100,174200,174200,174100,48
|
|
20230823,133000,3167713800,174400,174100,174400,174100,13
|
|
20230823,132900,3165449100,174400,174100,174400,174100,7
|
|
20230823,132800,3164230100,174100,174100,174100,174100,8
|
|
20230823,132700,3162837300,174300,174200,174300,174200,33
|
|
20230823,132600,3157088500,174100,174200,174200,174100,38
|
|
20230823,132500,3150472600,174100,174100,174100,174100,69
|
|
20230823,132400,3138459700,174100,174400,174400,174100,101
|
|
20230823,132300,3120866400,174300,174400,174400,174300,175
|
|
20230823,132200,3090363800,174400,174400,174400,174400,9
|
|
20230823,132100,3088794200,174300,174500,174500,174300,62
|
|
20230823,132000,3077979900,174600,174500,174600,174500,2
|
|
20230823,131900,3077630800,174500,174500,174600,174500,3
|
|
20230823,131800,3077107200,174600,174600,174600,174600,9
|
|
20230823,131700,3075535800,174800,174800,174800,174800,1
|
|
20230823,131600,3075361000,174700,174800,174800,174700,6
|
|
20230823,131500,3074312300,174700,174600,174700,174600,40
|
|
20230823,131400,3067327500,174600,174600,174600,174600,36
|
|
20230823,131300,3061041900,174600,174600,174600,174600,1
|
|
20230823,131200,3060867300,174600,174600,174600,174600,1
|
|
20230823,131100,3060692700,174500,174500,174500,174500,1
|
|
20230823,131000,3060518200,174500,174500,174600,174500,32
|
|
20230823,130900,3054934100,174500,174600,174600,174500,13
|
|
20230823,130800,3052664400,174600,174700,174700,174600,44
|
|
20230823,130700,3044977700,174900,174900,174900,174900,1
|
|
20230823,130600,3044802800,174900,174900,174900,174900,0
|
|
20230823,130500,3044802800,174900,175000,175000,174700,46
|
|
20230823,130400,3036762200,174900,174900,174900,174900,0
|
|
20230823,130300,3036762200,174900,174800,174900,174800,16
|
|
20230823,130200,3033965000,174700,174600,174700,174600,106
|
|
20230823,130100,3015456700,174500,174500,174500,174500,60
|
|
20230823,130000,3004986700,174500,174600,174600,174500,6
|
|
20230823,125900,3003939200,174500,174500,174600,174500,78
|
|
20230823,125800,2990328000,174600,174500,174600,174500,34
|
|
20230823,125700,2984394800,174600,174700,174700,174500,59
|
|
20230823,125600,2974093700,174700,174900,174900,174600,68
|
|
20230823,125500,2962212000,174900,175000,175000,174900,67
|
|
20230823,125400,2950493400,175000,175000,175000,175000,22
|
|
20230823,125300,2946643400,175000,175000,175000,175000,37
|
|
20230823,125200,2940168400,175000,175000,175000,175000,47
|
|
20230823,125100,2931943400,175100,175100,175100,175000,29
|
|
20230823,125000,2926867500,175000,175100,175200,175000,66
|
|
20230823,124900,2915313200,175100,175200,175200,175100,14
|
|
20230823,124800,2912861400,175100,175200,175200,175100,88
|
|
20230823,124700,2897449600,175300,175200,175300,175200,36
|
|
20230823,124600,2891142000,175200,175500,175500,175200,100
|
|
20230823,124500,2873615200,175400,175400,175500,175400,179
|
|
20230823,124400,2842217800,175400,175400,175500,175400,8
|
|
20230823,124300,2840814400,175500,175600,175600,175500,143
|
|
20230823,124200,2815717500,175500,175600,175700,175500,67
|
|
20230823,124100,2803952700,175600,175500,175700,175500,57
|
|
20230823,124000,2793943500,175500,175600,175600,175500,43
|
|
20230823,123900,2786394100,175700,175600,175700,175600,13
|
|
20230823,123800,2784110800,175600,175700,175800,175600,86
|
|
20230823,123700,2769000700,175800,175900,175900,175700,23
|
|
20230823,123600,2764958900,175700,175700,175800,175700,44
|
|
20230823,123500,2757226100,175800,176000,176000,175700,12
|
|
20230823,123400,2755116100,175800,176200,176400,175800,61
|
|
20230823,123300,2744360900,176200,175800,176200,175700,138
|
|
20230823,123200,2720094600,175700,175700,175800,175700,25
|
|
20230823,123100,2715700500,175800,175800,175900,175700,45
|
|
20230823,123000,2707789300,175700,175900,175900,175700,93
|
|
20230823,122900,2691445300,175800,175900,175900,175800,16
|
|
20230823,122800,2688631200,175800,175900,176000,175800,28
|
|
20230823,122700,2683705100,175900,175900,175900,175700,93
|
|
20230823,122600,2667348500,176000,175900,176000,175900,11
|
|
20230823,122500,2665412800,175900,176000,176100,175800,56
|
|
20230823,122400,2655557600,175900,175900,176000,175900,7
|
|
20230823,122300,2654326100,176000,176000,176000,175900,50
|
|
20230823,122200,2645526200,175900,175900,176000,175900,56
|
|
20230823,122100,2635675500,175900,176200,176200,175900,517
|
|
20230823,122000,2544695500,176100,176200,176200,176100,29
|
|
20230823,121900,2539585900,176200,176200,176200,176100,18
|
|
20230823,121800,2536414700,176100,176200,176300,176100,54
|
|
20230823,121700,2526903600,176300,176400,176400,176300,42
|
|
20230823,121600,2519498200,176400,176300,176400,176300,8
|
|
20230823,121500,2518087300,176400,176400,176500,176400,74
|
|
20230823,121400,2505033400,176500,176400,176500,176400,11
|
|
20230823,121300,2503092100,176400,176500,176500,176400,33
|
|
20230823,121200,2497270300,176500,176700,176700,176500,17
|
|
20230823,121100,2494268400,176700,176500,176700,176500,30
|
|
20230823,121000,2488967900,176500,176900,176900,176500,308
|
|
20230823,120900,2434579200,176800,176600,176800,176600,90
|
|
20230823,120800,2418676500,176700,176700,176700,176500,63
|
|
20230823,120700,2407550700,176600,176700,176700,176600,21
|
|
20230823,120600,2403841300,176700,176700,176700,176600,7
|
|
20230823,120500,2402604700,176700,176900,176900,176600,30
|
|
20230823,120400,2397303500,177000,176700,177000,176700,86
|
|
20230823,120300,2382104300,176600,176800,176800,176600,21
|
|
20230823,120200,2378393100,176800,176900,176900,176800,51
|
|
20230823,120100,2369373500,176800,176800,176800,176700,52
|
|
20230823,120000,2360180200,176800,177100,177200,176800,28
|
|
20230823,115900,2355222700,176800,176800,176800,176800,0
|
|
20230823,115800,2355222700,176800,176800,177100,176600,73
|
|
20230823,115700,2342315200,176800,176900,176900,176700,18
|
|
20230823,115600,2339132700,176800,176800,176900,176700,62
|
|
20230823,115500,2328168700,176900,176900,177000,176700,26
|
|
20230823,115400,2323570300,176900,176800,176900,176800,54
|
|
20230823,115300,2314019600,176800,176700,177000,176700,10
|
|
20230823,115200,2312251100,176700,176800,176900,176700,49
|
|
20230823,115100,2303591300,176800,176800,176800,176700,23
|
|
20230823,115000,2299525300,176700,176800,176900,176700,84
|
|
20230823,114900,2284674600,176800,176900,177000,176800,159
|
|
20230823,114800,2256558700,176900,177000,177000,176900,24
|
|
20230823,114700,2252311300,177000,177000,177100,176900,106
|
|
20230823,114600,2233550100,177000,177000,177000,176900,43
|
|
20230823,114500,2225940500,177100,177200,177200,177100,40
|
|
20230823,114400,2218856100,177200,177200,177200,177000,41
|
|
20230823,114300,2211593700,177200,177400,177400,177100,39
|
|
20230823,114200,2204683200,177200,177400,177500,177200,85
|
|
20230823,114100,2189617200,177300,177100,177300,176900,33
|
|
20230823,114000,2183771100,177000,177000,177200,176900,85
|
|
20230823,113900,2168726400,177100,177000,177100,177000,44
|
|
20230823,113800,2160938000,177000,177200,177200,177000,11
|
|
20230823,113700,2158989600,177300,177300,177400,177200,47
|
|
20230823,113600,2150656500,177300,177000,177300,176900,70
|
|
20230823,113500,2138262000,177100,177100,177300,177100,61
|
|
20230823,113400,2127455600,177200,176800,177200,176600,93
|
|
20230823,113300,2111010200,176900,176800,176900,176800,6
|
|
20230823,113200,2109949200,176700,176800,176900,176700,33
|
|
20230823,113100,2104114900,176600,176600,176700,176600,22
|
|
20230823,113000,2100228700,176700,176800,176800,176700,30
|
|
20230823,112900,2094925700,176800,176700,176800,176500,70
|
|
20230823,112800,2082563600,176500,176500,176500,176500,13
|
|
20230823,112700,2080269100,176700,176900,177000,176500,155
|
|
20230823,112600,2052891900,176800,176600,176800,176600,33
|
|
20230823,112500,2047062100,176700,176500,176800,176500,70
|
|
20230823,112400,2034698400,176400,176600,176600,176400,65
|
|
20230823,112300,2023231000,176700,176500,176700,176400,17
|
|
20230823,112200,2020229600,176700,176400,176700,176400,76
|
|
20230823,112100,2006812300,176300,176100,176400,176100,93
|
|
20230823,112000,1990426100,176100,176200,176200,176100,6
|
|
20230823,111900,1989369200,176200,176300,176300,176100,62
|
|
20230823,111800,1978447300,176100,176200,176200,176100,23
|
|
20230823,111700,1974395100,176300,176200,176300,176200,23
|
|
20230823,111600,1970342200,176100,176100,176500,176100,82
|
|
20230823,111500,1955890200,176200,175900,176200,175700,111
|
|
20230823,111400,1936363200,175900,175900,175900,175800,30
|
|
20230823,111300,1931088900,175900,175500,175900,175500,110
|
|
20230823,111200,1911756200,175500,175600,175700,175500,38
|
|
20230823,111100,1905083500,175500,175700,175700,175500,18
|
|
20230823,111000,1901923000,175600,175800,175800,175600,12
|
|
20230823,110900,1899814700,175600,175700,175700,175600,48
|
|
20230823,110800,1891383800,175600,175700,175700,175500,32
|
|
20230823,110700,1885764600,175700,175700,175800,175600,41
|
|
20230823,110600,1878561500,175700,175600,175700,175600,59
|
|
20230823,110500,1868196100,175900,175600,175900,175600,28
|
|
20230823,110400,1863277900,175600,175600,175800,175500,63
|
|
20230823,110300,1852213000,175600,175700,175800,175600,47
|
|
20230823,110200,1843958800,175800,176100,176100,175800,21
|
|
20230823,110100,1840263100,176400,175600,176400,175500,70
|
|
20230823,110000,1827961900,175500,175600,175700,175500,100
|
|
20230823,105900,1810401900,175600,175700,175800,175600,33
|
|
20230823,105800,1804605000,175700,175600,175700,175600,24
|
|
20230823,105700,1800389100,175800,175600,176000,175600,75
|
|
20230823,105600,1787195500,175700,175800,175900,175700,107
|
|
20230823,105500,1768393800,175800,175800,175800,175700,54
|
|
20230823,105400,1758901500,175800,175800,175800,175700,31
|
|
20230823,105300,1753454400,175800,175800,175800,175700,12
|
|
20230823,105200,1751345100,175800,175900,176200,175700,31
|
|
20230823,105100,1745894300,176200,175800,176200,175800,28
|
|
20230823,105000,1740967800,175800,175800,175800,175700,39
|
|
20230823,104900,1734115100,175700,175900,175900,175700,38
|
|
20230823,104800,1727435100,175900,175700,175900,175700,54
|
|
20230823,104700,1717946300,175800,175800,175900,175700,62
|
|
20230823,104600,1707046800,175900,175900,175900,175800,69
|
|
20230823,104500,1694913500,175800,176000,176000,175800,59
|
|
20230823,104400,1684534800,176000,176100,176100,176000,78
|
|
20230823,104300,1670805800,176100,176100,176100,176000,24
|
|
20230823,104200,1666581000,176000,176200,176400,176000,56
|
|
20230823,104100,1656713600,176100,176000,176300,176000,35
|
|
20230823,104000,1650549800,176100,176200,176200,176000,18
|
|
20230823,103900,1647380000,176300,176300,176400,176100,94
|
|
20230823,103800,1630813800,176200,176200,176300,175900,53
|
|
20230823,103700,1621482500,176000,176100,176200,175800,84
|
|
20230823,103600,1606696900,176200,176100,176200,175900,80
|
|
20230823,103500,1592618600,176000,175900,176000,175900,28
|
|
20230823,103400,1587691200,175900,176000,176000,175900,44
|
|
20230823,103300,1579951200,176000,176100,176300,175800,35
|
|
20230823,103200,1573793300,175900,176200,176200,175900,15
|
|
20230823,103100,1571153700,176400,175800,176800,175800,15
|
|
20230823,103000,1568509900,175900,176900,176900,175700,1051
|
|
20230823,102900,1382995900,176900,176900,176900,176800,30
|
|
20230823,102800,1377691000,176900,176900,176900,176800,69
|
|
20230823,102700,1365487600,176900,176900,177100,176800,36
|
|
20230823,102600,1359120100,176900,177000,177000,176800,61
|
|
20230823,102500,1348331900,177100,176800,177100,176800,76
|
|
20230823,102400,1334888500,176800,177000,177000,176800,29
|
|
20230823,102300,1329758100,176900,177100,177100,176800,38
|
|
20230823,102200,1323033800,177200,177200,177200,177200,4
|
|
20230823,102100,1322325000,176900,176900,177000,176900,27
|
|
20230823,102000,1317548500,176900,176900,176900,176800,27
|
|
20230823,101900,1312773100,176900,177200,177200,176900,38
|
|
20230823,101800,1306046000,177000,176500,177000,176500,45
|
|
20230823,101700,1298092800,176400,176400,176400,176400,3
|
|
20230823,101600,1297563600,176200,176100,176200,176000,69
|
|
20230823,101500,1285406600,176000,175900,176000,175900,44
|
|
20230823,101400,1277662700,176000,176000,176000,176000,440
|
|
20230823,101300,1200222700,176000,176200,176200,175900,102
|
|
20230823,101200,1182277300,176400,176000,176400,175700,767
|
|
20230823,101100,1047337200,176100,176200,176300,176100,53
|
|
20230823,101000,1038002700,176400,176200,176400,176200,62
|
|
20230823,100900,1027075900,176300,176200,176300,176200,5
|
|
20230823,100800,1026194500,176200,176200,176200,176200,29
|
|
20230823,100700,1021084700,176100,176500,176500,176100,90
|
|
20230823,100600,1005223900,176300,176500,176500,176300,4
|
|
20230823,100500,1004518200,176400,176400,176400,176300,86
|
|
20230823,100400,989353300,176500,176500,176500,176400,11
|
|
20230823,100300,987411900,176500,176500,176500,176500,14
|
|
20230823,100200,984940900,176500,176200,176500,176200,23
|
|
20230823,100100,980884700,176200,176200,176300,176100,18
|
|
20230823,100000,977713400,176000,176100,176100,176000,46
|
|
20230823,095900,969617100,176200,176200,176200,176200,6
|
|
20230823,095800,968559900,176100,176200,176200,176100,15
|
|
20230823,095700,965917700,176000,176000,176000,176000,78
|
|
20230823,095600,952189700,176000,176200,176500,176000,49
|
|
20230823,095500,943557500,176200,176200,176200,176100,11
|
|
20230823,095400,941620000,176200,176500,176500,176200,22
|
|
20230823,095300,937741800,176400,176400,176400,176400,4
|
|
20230823,095200,937036200,176300,176000,176300,176000,6
|
|
20230823,095100,935979400,176000,176200,176300,176000,34
|
|
20230823,095000,929988700,176200,176400,176400,176200,34
|
|
20230823,094900,923993400,176400,176400,176400,176400,60
|
|
20230823,094800,913409400,176400,176700,176700,176300,98
|
|
20230823,094700,896106800,176800,176800,176800,176700,13
|
|
20230823,094600,893809200,176900,177000,177100,176900,16
|
|
20230823,094500,890977600,177100,177200,177200,177100,5
|
|
20230823,094400,890091800,177200,177200,177200,177200,1
|
|
20230823,094300,889914600,177300,176700,177300,176700,11
|
|
20230823,094200,887968500,176800,176800,176800,176700,43
|
|
20230823,094100,880367100,176800,177000,177000,176800,31
|
|
20230823,094000,874883600,177100,177200,177200,177100,35
|
|
20230823,093900,868683200,177300,177300,177300,177300,24
|
|
20230823,093800,864428000,177400,177800,177800,177400,106
|
|
20230823,093700,845596100,177900,178200,178200,177900,451
|
|
20230823,093600,765316800,178100,178400,178400,178100,143
|
|
20230823,093500,739846200,178300,178400,178400,178300,45
|
|
20230823,093400,731821000,178400,178800,178800,178400,43
|
|
20230823,093300,724138100,178700,178400,178800,178400,597
|
|
20230823,093200,617564200,178400,177900,178400,177900,80
|
|
20230823,093100,603306700,178000,178000,178000,178000,72
|
|
20230823,093000,590490700,178000,178000,178400,178000,20
|
|
20230823,092900,586928000,178100,178600,178600,178100,169
|
|
20230823,092800,556772100,178600,178300,178600,178300,85
|
|
20230823,092700,541603600,178300,178600,178700,178300,138
|
|
20230823,092600,516975700,178700,177700,178700,177500,121
|
|
20230823,092500,495431800,178000,178200,178200,178000,41
|
|
20230823,092400,488128900,178400,178500,178500,178200,81
|
|
20230823,092300,473685300,178300,178400,178600,178300,31
|
|
20230823,092200,468154700,178400,177400,178500,177400,247
|
|
20230823,092100,424189200,177500,178500,178700,177500,36
|
|
20230823,092000,417773700,178500,178000,178800,178000,96
|
|
20230823,091900,400650200,177900,177400,177900,177300,74
|
|
20230823,091800,387505400,177400,177300,177400,177300,6
|
|
20230823,091700,386441500,177500,177400,177500,177400,8
|
|
20230823,091600,385022100,177400,176900,177500,176900,290
|
|
20230823,091500,333691900,176800,176500,176800,176400,107
|
|
20230823,091400,314800200,176600,176600,176700,176600,21
|
|
20230823,091300,311091100,176600,176400,176700,176400,41
|
|
20230823,091200,303852200,176300,176400,176400,176300,57
|
|
20230823,091100,293798000,176400,176300,176400,175800,45
|
|
20230823,091000,285874700,176000,175800,176200,175600,166
|
|
20230823,090900,256674800,175600,175700,176100,175600,40
|
|
20230823,090800,249645900,175800,175400,176200,175400,102
|
|
20230823,090700,231712200,175300,175100,175600,175100,59
|
|
20230823,090600,221374600,175100,175400,175500,175100,102
|
|
20230823,090500,203496800,174900,174800,175100,174800,137
|
|
20230823,090400,179536800,174900,175200,175200,174900,144
|
|
20230823,090300,154328800,175200,175300,175600,175200,93
|
|
20230823,090200,138028300,175300,174400,175700,174400,184
|
|
20230823,090100,105839200,173800,173900,174600,173600,271
|
|
20230823,090000,58688500,174900,175000,176400,173300,336
|