662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195900,5737554400,177800,177800,177800,177800,529
|
|
20230824,195800,5737554400,177800,177800,177800,177800,0
|
|
20230824,195700,5737554400,177800,177800,177800,177800,0
|
|
20230824,195600,5737554400,177800,177800,177800,177800,0
|
|
20230824,195500,5737554400,177800,177800,177800,177800,0
|
|
20230824,195400,5737554400,177800,177800,177800,177800,0
|
|
20230824,195300,5737554400,177800,177800,177800,177800,0
|
|
20230824,195200,5737554400,177800,177800,177800,177800,0
|
|
20230824,195100,5737554400,177800,177800,177800,177800,0
|
|
20230824,195000,5737554400,177800,177800,177800,177800,0
|
|
20230824,194900,5737554400,177800,177800,177800,177800,0
|
|
20230824,194800,5737554400,177800,177800,177800,177800,0
|
|
20230824,194700,5737554400,177800,177800,177800,177800,0
|
|
20230824,194600,5737554400,177800,177800,177800,177800,0
|
|
20230824,194500,5737554400,177800,177800,177800,177800,0
|
|
20230824,194400,5737554400,177800,177800,177800,177800,0
|
|
20230824,194300,5737554400,177800,177800,177800,177800,0
|
|
20230824,194200,5737554400,177800,177800,177800,177800,0
|
|
20230824,194100,5737554400,177800,177800,177800,177800,0
|
|
20230824,194000,5737554400,177800,177800,177800,177800,0
|
|
20230824,193900,5737554400,177800,177800,177800,177800,0
|
|
20230824,193800,5737554400,177800,177800,177800,177800,0
|
|
20230824,193700,5737554400,177800,177800,177800,177800,0
|
|
20230824,193600,5737554400,177800,177800,177800,177800,0
|
|
20230824,193500,5737554400,177800,177800,177800,177800,0
|
|
20230824,193400,5737554400,177800,177800,177800,177800,0
|
|
20230824,193300,5737554400,177800,177800,177800,177800,0
|
|
20230824,193200,5737554400,177800,177800,177800,177800,0
|
|
20230824,193100,5737554400,177800,177800,177800,177800,0
|
|
20230824,193000,5737554400,177800,177800,177800,177800,0
|
|
20230824,192900,5737554400,177800,177800,177800,177800,529
|
|
20230824,192800,5737554400,177800,177800,177800,177800,0
|
|
20230824,192700,5737554400,177800,177800,177800,177800,0
|
|
20230824,192600,5737554400,177800,177800,177800,177800,0
|
|
20230824,192500,5737554400,177800,177800,177800,177800,0
|
|
20230824,192400,5737554400,177800,177800,177800,177800,0
|
|
20230824,192300,5737554400,177800,177800,177800,177800,0
|
|
20230824,192200,5737554400,177800,177800,177800,177800,0
|
|
20230824,192100,5737554400,177800,177800,177800,177800,0
|
|
20230824,192000,5737554400,177800,177800,177800,177800,0
|
|
20230824,191900,5737554400,177800,177800,177800,177800,0
|
|
20230824,191800,5737554400,177800,177800,177800,177800,0
|
|
20230824,191700,5737554400,177800,177800,177800,177800,0
|
|
20230824,191600,5737554400,177800,177800,177800,177800,0
|
|
20230824,191500,5737554400,177800,177800,177800,177800,0
|
|
20230824,191400,5737554400,177800,177800,177800,177800,0
|
|
20230824,191300,5737554400,177800,177800,177800,177800,0
|
|
20230824,191200,5737554400,177800,177800,177800,177800,0
|
|
20230824,191100,5737554400,177800,177800,177800,177800,0
|
|
20230824,191000,5737554400,177800,177800,177800,177800,0
|
|
20230824,190900,5737554400,177800,177800,177800,177800,0
|
|
20230824,190800,5737554400,177800,177800,177800,177800,0
|
|
20230824,190700,5737554400,177800,177800,177800,177800,0
|
|
20230824,190600,5737554400,177800,177800,177800,177800,0
|
|
20230824,190500,5737554400,177800,177800,177800,177800,0
|
|
20230824,190400,5737554400,177800,177800,177800,177800,0
|
|
20230824,190300,5737554400,177800,177800,177800,177800,0
|
|
20230824,190200,5737554400,177800,177800,177800,177800,0
|
|
20230824,190100,5737554400,177800,177800,177800,177800,0
|
|
20230824,190000,5737554400,177800,177800,177800,177800,0
|
|
20230824,185900,5737554400,177800,177800,177800,177800,529
|
|
20230824,185800,5737554400,177800,177800,177800,177800,0
|
|
20230824,185700,5737554400,177800,177800,177800,177800,0
|
|
20230824,185600,5737554400,177800,177800,177800,177800,0
|
|
20230824,185500,5737554400,177800,177800,177800,177800,0
|
|
20230824,185400,5737554400,177800,177800,177800,177800,0
|
|
20230824,185300,5737554400,177800,177800,177800,177800,0
|
|
20230824,185200,5737554400,177800,177800,177800,177800,0
|
|
20230824,185100,5737554400,177800,177800,177800,177800,0
|
|
20230824,185000,5737554400,177800,177800,177800,177800,0
|
|
20230824,184900,5737554400,177800,177800,177800,177800,0
|
|
20230824,184800,5737554400,177800,177800,177800,177800,0
|
|
20230824,184700,5737554400,177800,177800,177800,177800,0
|
|
20230824,184600,5737554400,177800,177800,177800,177800,0
|
|
20230824,184500,5737554400,177800,177800,177800,177800,0
|
|
20230824,184400,5737554400,177800,177800,177800,177800,0
|
|
20230824,184300,5737554400,177800,177800,177800,177800,0
|
|
20230824,184200,5737554400,177800,177800,177800,177800,0
|
|
20230824,184100,5737554400,177800,177800,177800,177800,0
|
|
20230824,184000,5737554400,177800,177800,177800,177800,0
|
|
20230824,183900,5737554400,177800,177800,177800,177800,0
|
|
20230824,183800,5737554400,177800,177800,177800,177800,0
|
|
20230824,183700,5737554400,177800,177800,177800,177800,0
|
|
20230824,183600,5737554400,177800,177800,177800,177800,0
|
|
20230824,183500,5737554400,177800,177800,177800,177800,0
|
|
20230824,183400,5737554400,177800,177800,177800,177800,0
|
|
20230824,183300,5737554400,177800,177800,177800,177800,0
|
|
20230824,183200,5737554400,177800,177800,177800,177800,0
|
|
20230824,183100,5737554400,177800,177800,177800,177800,0
|
|
20230824,183000,5737554400,177800,177800,177800,177800,0
|
|
20230824,182900,5737554400,177800,177800,177800,177800,529
|
|
20230824,182800,5737554400,177800,177800,177800,177800,0
|
|
20230824,182700,5737554400,177800,177800,177800,177800,0
|
|
20230824,182600,5737554400,177800,177800,177800,177800,0
|
|
20230824,182500,5737554400,177800,177800,177800,177800,0
|
|
20230824,182400,5737554400,177800,177800,177800,177800,0
|
|
20230824,182300,5737554400,177800,177800,177800,177800,0
|
|
20230824,182200,5737554400,177800,177800,177800,177800,0
|
|
20230824,182100,5737554400,177800,177800,177800,177800,0
|
|
20230824,182000,5737554400,177800,177800,177800,177800,0
|
|
20230824,181900,5737554400,177800,177800,177800,177800,0
|
|
20230824,181800,5737554400,177800,177800,177800,177800,0
|
|
20230824,181700,5737554400,177800,177800,177800,177800,0
|
|
20230824,181600,5737554400,177800,177800,177800,177800,0
|
|
20230824,181500,5737554400,177800,177800,177800,177800,0
|
|
20230824,181400,5737554400,177800,177800,177800,177800,0
|
|
20230824,181300,5737554400,177800,177800,177800,177800,0
|
|
20230824,181200,5737554400,177800,177800,177800,177800,0
|
|
20230824,181100,5737554400,177800,177800,177800,177800,0
|
|
20230824,181000,5737554400,177800,177800,177800,177800,0
|
|
20230824,180900,5737554400,177800,177800,177800,177800,0
|
|
20230824,180800,5737554400,177800,177800,177800,177800,0
|
|
20230824,180700,5737554400,177800,177800,177800,177800,0
|
|
20230824,180600,5737554400,177800,177800,177800,177800,0
|
|
20230824,180500,5737554400,177800,177800,177800,177800,0
|
|
20230824,180400,5737554400,177800,177800,177800,177800,0
|
|
20230824,180300,5737554400,177800,177800,177800,177800,0
|
|
20230824,180200,5737554400,177800,177800,177800,177800,0
|
|
20230824,180100,5737554400,177800,177800,177800,177800,0
|
|
20230824,180000,5737554400,177800,177800,177800,177800,0
|
|
20230824,175900,5737554400,177800,177800,177800,177800,529
|
|
20230824,175800,5737554400,177800,177800,177800,177800,0
|
|
20230824,175700,5737554400,177800,177800,177800,177800,0
|
|
20230824,175600,5737554400,177800,177800,177800,177800,0
|
|
20230824,175500,5737554400,177800,177800,177800,177800,0
|
|
20230824,175400,5737554400,177800,177800,177800,177800,0
|
|
20230824,175300,5737554400,177800,177800,177800,177800,0
|
|
20230824,175200,5737554400,177800,177800,177800,177800,0
|
|
20230824,175100,5737554400,177800,177800,177800,177800,0
|
|
20230824,175000,5737554400,177800,177800,177800,177800,0
|
|
20230824,174900,5737554400,177800,177800,177800,177800,0
|
|
20230824,174800,5737554400,177800,177800,177800,177800,0
|
|
20230824,174700,5737554400,177800,177800,177800,177800,0
|
|
20230824,174600,5737554400,177800,177800,177800,177800,0
|
|
20230824,174500,5737554400,177800,177800,177800,177800,0
|
|
20230824,174400,5737554400,177800,177800,177800,177800,0
|
|
20230824,174300,5737554400,177800,177800,177800,177800,0
|
|
20230824,174200,5737554400,177800,177800,177800,177800,0
|
|
20230824,174100,5737554400,177800,177800,177800,177800,0
|
|
20230824,174000,5737554400,177800,177800,177800,177800,0
|
|
20230824,173900,5737554400,177800,177800,177800,177800,0
|
|
20230824,173800,5737554400,177800,177800,177800,177800,0
|
|
20230824,173700,5737554400,177800,177800,177800,177800,0
|
|
20230824,173600,5737554400,177800,177800,177800,177800,0
|
|
20230824,173500,5737554400,177800,177800,177800,177800,0
|
|
20230824,173400,5737554400,177800,177800,177800,177800,0
|
|
20230824,173300,5737554400,177800,177800,177800,177800,0
|
|
20230824,173200,5737554400,177800,177800,177800,177800,0
|
|
20230824,173100,5737554400,177800,177800,177800,177800,0
|
|
20230824,173000,5737554400,177800,177800,177800,177800,0
|
|
20230824,172900,5737554400,177800,177800,177800,177800,529
|
|
20230824,172800,5737554400,177800,177800,177800,177800,0
|
|
20230824,172700,5737554400,177800,177800,177800,177800,0
|
|
20230824,172600,5737554400,177800,177800,177800,177800,0
|
|
20230824,172500,5737554400,177800,177800,177800,177800,0
|
|
20230824,172400,5737554400,177800,177800,177800,177800,0
|
|
20230824,172300,5737554400,177800,177800,177800,177800,0
|
|
20230824,172200,5737554400,177800,177800,177800,177800,0
|
|
20230824,172100,5737554400,177800,177800,177800,177800,0
|
|
20230824,172000,5737554400,177800,177800,177800,177800,0
|
|
20230824,171900,5737554400,177800,177800,177800,177800,0
|
|
20230824,171800,5737554400,177800,177800,177800,177800,0
|
|
20230824,171700,5737554400,177800,177800,177800,177800,0
|
|
20230824,171600,5737554400,177800,177800,177800,177800,0
|
|
20230824,171500,5737554400,177800,177800,177800,177800,0
|
|
20230824,171400,5737554400,177800,177800,177800,177800,0
|
|
20230824,171300,5737554400,177800,177800,177800,177800,0
|
|
20230824,171200,5737554400,177800,177800,177800,177800,0
|
|
20230824,171100,5737554400,177800,177800,177800,177800,0
|
|
20230824,171000,5737554400,177800,177800,177800,177800,0
|
|
20230824,170900,5737554400,177800,177800,177800,177800,0
|
|
20230824,170800,5737554400,177800,177800,177800,177800,0
|
|
20230824,170700,5737554400,177800,177800,177800,177800,0
|
|
20230824,170600,5737554400,177800,177800,177800,177800,0
|
|
20230824,170500,5737554400,177800,177800,177800,177800,0
|
|
20230824,170400,5737554400,177800,177800,177800,177800,0
|
|
20230824,170300,5737554400,177800,177800,177800,177800,0
|
|
20230824,170200,5737554400,177800,177800,177800,177800,0
|
|
20230824,170100,5737554400,177800,177800,177800,177800,0
|
|
20230824,170000,5737554400,177800,177800,177800,177800,0
|
|
20230824,165900,5737554400,177800,177800,177800,177800,529
|
|
20230824,165800,5737554400,177800,177800,177800,177800,0
|
|
20230824,165700,5737554400,177800,177800,177800,177800,0
|
|
20230824,165600,5737554400,177800,177800,177800,177800,0
|
|
20230824,165500,5737554400,177800,177800,177800,177800,0
|
|
20230824,165400,5737554400,177800,177800,177800,177800,0
|
|
20230824,165300,5737554400,177800,177800,177800,177800,0
|
|
20230824,165200,5737554400,177800,177800,177800,177800,0
|
|
20230824,165100,5737554400,177800,177800,177800,177800,0
|
|
20230824,165000,5737554400,177800,177800,177800,177800,0
|
|
20230824,164900,5737554400,177800,177800,177800,177800,0
|
|
20230824,164800,5737554400,177800,177800,177800,177800,0
|
|
20230824,164700,5737554400,177800,177800,177800,177800,0
|
|
20230824,164600,5737554400,177800,177800,177800,177800,0
|
|
20230824,164500,5737554400,177800,177800,177800,177800,0
|
|
20230824,164400,5737554400,177800,177800,177800,177800,0
|
|
20230824,164300,5737554400,177800,177800,177800,177800,0
|
|
20230824,164200,5737554400,177800,177800,177800,177800,0
|
|
20230824,164100,5737554400,177800,177800,177800,177800,0
|
|
20230824,164000,5737554400,177800,177800,177800,177800,0
|
|
20230824,163900,5737554400,177800,177800,177800,177800,0
|
|
20230824,163800,5737554400,177800,177800,177800,177800,0
|
|
20230824,163700,5737554400,177800,177800,177800,177800,0
|
|
20230824,163600,5737554400,177800,177800,177800,177800,0
|
|
20230824,163500,5737554400,177800,177800,177800,177800,0
|
|
20230824,163400,5737554400,177800,177800,177800,177800,0
|
|
20230824,163300,5737554400,177800,177800,177800,177800,0
|
|
20230824,163200,5737554400,177800,177800,177800,177800,0
|
|
20230824,163100,5737554400,177800,177800,177800,177800,0
|
|
20230824,163000,5737554400,177800,177800,177800,177800,0
|
|
20230824,162900,5737554400,177800,177800,177800,177800,529
|
|
20230824,162800,5737554400,177800,177800,177800,177800,0
|
|
20230824,162700,5737554400,177800,177800,177800,177800,0
|
|
20230824,162600,5737554400,177800,177800,177800,177800,0
|
|
20230824,162500,5737554400,177800,177800,177800,177800,0
|
|
20230824,162400,5737554400,177800,177800,177800,177800,0
|
|
20230824,162300,5737554400,177800,177800,177800,177800,0
|
|
20230824,162200,5737554400,177800,177800,177800,177800,0
|
|
20230824,162100,5737554400,177800,177800,177800,177800,0
|
|
20230824,162000,5737554400,177800,177800,177800,177800,0
|
|
20230824,161900,5737554400,177800,177800,177800,177800,0
|
|
20230824,161800,5737554400,177800,177800,177800,177800,0
|
|
20230824,161700,5737554400,177800,177800,177800,177800,0
|
|
20230824,161600,5737554400,177800,177800,177800,177800,0
|
|
20230824,161500,5737554400,177800,177800,177800,177800,0
|
|
20230824,161400,5737554400,177800,177800,177800,177800,0
|
|
20230824,161300,5737554400,177800,177800,177800,177800,0
|
|
20230824,161200,5737554400,177800,177800,177800,177800,0
|
|
20230824,161100,5737554400,177800,177800,177800,177800,0
|
|
20230824,161000,5737554400,177800,177800,177800,177800,0
|
|
20230824,160900,5737554400,177800,177800,177800,177800,0
|
|
20230824,160800,5737554400,177800,177800,177800,177800,0
|
|
20230824,160700,5737554400,177800,177800,177800,177800,0
|
|
20230824,160600,5737554400,177800,177800,177800,177800,0
|
|
20230824,160500,5737554400,177800,177800,177800,177800,0
|
|
20230824,160400,5737554400,177800,177800,177800,177800,0
|
|
20230824,160300,5737554400,177800,177800,177800,177800,0
|
|
20230824,160200,5737554400,177800,177800,177800,177800,0
|
|
20230824,160100,5737554400,177800,177800,177800,177800,0
|
|
20230824,160000,5737554400,177800,177800,177800,177800,0
|
|
20230824,155900,5737554400,177800,177800,177800,177800,529
|
|
20230824,155800,5737554400,177800,177800,177800,177800,0
|
|
20230824,155700,5737554400,177800,177800,177800,177800,0
|
|
20230824,155600,5737554400,177800,177800,177800,177800,0
|
|
20230824,155500,5737554400,177800,177800,177800,177800,0
|
|
20230824,155400,5737554400,177800,177800,177800,177800,0
|
|
20230824,155300,5737554400,177800,177800,177800,177800,0
|
|
20230824,155200,5737554400,177800,177800,177800,177800,0
|
|
20230824,155100,5737554400,177800,177800,177800,177800,0
|
|
20230824,155000,5737554400,177800,177800,177800,177800,0
|
|
20230824,154900,5737554400,177800,177800,177800,177800,0
|
|
20230824,154800,5737554400,177800,177800,177800,177800,0
|
|
20230824,154700,5737554400,177800,177800,177800,177800,0
|
|
20230824,154600,5737554400,177800,177800,177800,177800,0
|
|
20230824,154500,5737554400,177800,177800,177800,177800,0
|
|
20230824,154400,5737554400,177800,177800,177800,177800,0
|
|
20230824,154300,5737554400,177800,177800,177800,177800,0
|
|
20230824,154200,5737554400,177800,177800,177800,177800,0
|
|
20230824,154100,5737554400,177800,177800,177800,177800,0
|
|
20230824,154000,5737554400,177800,177800,177800,177800,0
|
|
20230824,153900,5737554400,177800,177800,177800,177800,0
|
|
20230824,153800,5737554400,177800,177800,177800,177800,0
|
|
20230824,153700,5737554400,177800,177800,177800,177800,0
|
|
20230824,153600,5737554400,177800,177800,177800,177800,0
|
|
20230824,153500,5737554400,177800,177800,177800,177800,0
|
|
20230824,153400,5737554400,177800,177800,177800,177800,0
|
|
20230824,153300,5737554400,177800,177800,177800,177800,0
|
|
20230824,153200,5737554400,177800,177800,177800,177800,0
|
|
20230824,153100,5737554400,177800,177800,177800,177800,0
|
|
20230824,153000,5737554400,177800,177800,177800,177800,529
|
|
20230824,152900,5643498200,177300,177300,177300,177300,0
|
|
20230824,152800,5643498200,177300,177300,177300,177300,0
|
|
20230824,152700,5643498200,177300,177300,177300,177300,0
|
|
20230824,152600,5643498200,177300,177300,177300,177300,0
|
|
20230824,152500,5643498200,177300,177300,177300,177300,0
|
|
20230824,152400,5643498200,177300,177300,177300,177300,0
|
|
20230824,152300,5643498200,177300,177300,177300,177300,0
|
|
20230824,152200,5643498200,177300,177300,177300,177300,0
|
|
20230824,152100,5643498200,177300,177300,177300,177300,0
|
|
20230824,152000,5643498200,177300,177300,177300,177300,0
|
|
20230824,151900,5643498200,177300,177300,177300,177300,25
|
|
20230824,151800,5639065700,177300,177400,177400,176500,34
|
|
20230824,151700,5633057100,176700,176900,177400,176600,56
|
|
20230824,151600,5623145700,176600,176500,176600,176500,81
|
|
20230824,151500,5608847900,176600,176900,177000,176600,121
|
|
20230824,151400,5587460000,177000,177300,177300,176900,53
|
|
20230824,151300,5578077400,177100,176900,177100,176900,66
|
|
20230824,151200,5566397400,176800,176700,176800,176600,35
|
|
20230824,151100,5560212500,176700,176500,176900,176500,79
|
|
20230824,151000,5546261300,176600,177000,177000,176600,92
|
|
20230824,150900,5529994000,177000,177100,177100,176900,121
|
|
20230824,150800,5508572300,177100,177300,177400,177100,72
|
|
20230824,150700,5495811200,177200,177300,177400,177200,72
|
|
20230824,150600,5483048500,177300,177900,177900,177300,176
|
|
20230824,150500,5451812700,178000,177800,178000,177700,180
|
|
20230824,150400,5419797200,177800,177700,177800,177600,81
|
|
20230824,150300,5405406000,177600,177600,177700,177600,24
|
|
20230824,150200,5401143100,177700,177700,177800,177700,19
|
|
20230824,150100,5397766600,177700,177800,177900,177700,56
|
|
20230824,150000,5387810100,177900,177600,177900,177600,181
|
|
20230824,145900,5355630500,177500,177800,177800,177300,256
|
|
20230824,145800,5310173200,177800,177700,177800,177700,30
|
|
20230824,145700,5304841100,177800,177800,177800,177600,39
|
|
20230824,145600,5297909900,177900,177800,178000,177700,64
|
|
20230824,145500,5286527100,177800,177700,177800,177700,41
|
|
20230824,145400,5279239800,177700,177800,177800,177700,19
|
|
20230824,145300,5275863400,177800,177700,177800,177700,47
|
|
20230824,145200,5267508600,177800,178000,178000,177700,69
|
|
20230824,145100,5255237400,178000,178000,178000,178000,11
|
|
20230824,145000,5253279400,177900,178000,178000,177900,41
|
|
20230824,144900,5245983000,178000,178000,178000,177900,124
|
|
20230824,144800,5223919800,178000,177900,178000,177900,16
|
|
20230824,144700,5221073200,177800,178100,178100,177800,96
|
|
20230824,144600,5203989700,177700,177800,178000,177700,626
|
|
20230824,144500,5092688300,177800,177700,177800,177700,62
|
|
20230824,144400,5081667200,177800,177700,177800,177600,83
|
|
20230824,144300,5066912900,177800,177800,177800,177700,21
|
|
20230824,144200,5063180100,177700,177800,177800,177700,12
|
|
20230824,144100,5061047300,177700,177900,177900,177700,85
|
|
20230824,144000,5045932000,178000,177900,178000,177900,72
|
|
20230824,143900,5033122600,178000,178000,178000,178000,12
|
|
20230824,143800,5030986600,178000,177800,178000,177800,95
|
|
20230824,143700,5014092300,177800,177700,177800,177700,63
|
|
20230824,143600,5002895000,177700,177700,177700,177600,11
|
|
20230824,143500,5000940400,177700,177700,177700,177700,70
|
|
20230824,143400,4988501400,177700,177800,177800,177600,537
|
|
20230824,143300,4893124700,177800,177800,177800,177800,5
|
|
20230824,143200,4892235700,177800,177900,177900,177700,82
|
|
20230824,143100,4877653400,178000,178000,178000,178000,9
|
|
20230824,143000,4876051400,178000,177900,178000,177900,74
|
|
20230824,142900,4862884800,177900,177800,177900,177800,42
|
|
20230824,142800,4855416200,177800,177700,177800,177700,13
|
|
20230824,142700,4853106000,177800,177700,177800,177700,30
|
|
20230824,142600,4847774100,177700,177700,177800,177700,56
|
|
20230824,142500,4837818500,177700,177700,177700,177700,46
|
|
20230824,142400,4829644300,177700,177900,178000,177700,109
|
|
20230824,142300,4810265200,178000,178000,178000,177900,46
|
|
20230824,142200,4802078500,178000,178000,178000,177800,98
|
|
20230824,142100,4784645100,178000,178200,178200,178000,32
|
|
20230824,142000,4778947100,178100,178200,178200,178100,60
|
|
20230824,141900,4768258100,178200,178100,178200,178100,33
|
|
20230824,141800,4762380500,178100,178100,178100,178100,11
|
|
20230824,141700,4760421400,178200,178100,178200,178000,62
|
|
20230824,141600,4749380600,178100,178300,178300,178100,82
|
|
20230824,141500,4734770400,178300,178200,178300,178200,9
|
|
20230824,141400,4733165800,178300,178300,178300,178200,66
|
|
20230824,141300,4721403000,178300,178300,178300,178300,24
|
|
20230824,141200,4717123800,178300,178300,178300,178300,13
|
|
20230824,141100,4714805900,178300,178300,178400,178200,555
|
|
20230824,141000,4615852800,178200,178200,178200,178200,101
|
|
20230824,140900,4597854600,178200,178100,178200,178100,18
|
|
20230824,140800,4594647200,178200,178200,178200,178200,82
|
|
20230824,140700,4580034800,178200,178100,178200,178100,39
|
|
20230824,140600,4573088300,178100,178100,178100,178000,178
|
|
20230824,140500,4541396500,178100,178100,178100,178100,6
|
|
20230824,140400,4540327900,178100,178000,178100,178000,48
|
|
20230824,140300,4531780000,178000,178000,178100,178000,24
|
|
20230824,140200,4527507900,178000,178100,178100,178000,26
|
|
20230824,140100,4522878800,178100,178100,178200,178100,34
|
|
20230824,140000,4516823300,178100,178100,178100,178100,21
|
|
20230824,135900,4513083200,178200,178200,178300,178200,67
|
|
20230824,135800,4501143600,178200,178200,178200,178100,50
|
|
20230824,135700,4492234500,178200,177900,178200,177900,201
|
|
20230824,135600,4456458800,178000,177900,178000,177900,28
|
|
20230824,135500,4451477500,177900,177800,177900,177800,51
|
|
20230824,135400,4442407600,177800,177800,177800,177700,21
|
|
20230824,135300,4438674800,177800,177800,177800,177800,11
|
|
20230824,135200,4436719000,177800,177800,177800,177800,27
|
|
20230824,135100,4431918400,177800,177800,177800,177800,12
|
|
20230824,135000,4429784800,177700,177700,177800,177700,14
|
|
20230824,134900,4427296800,177800,177900,177900,177800,43
|
|
20230824,134800,4419648500,177900,177900,178000,177900,37
|
|
20230824,134700,4413066000,177900,177900,177900,177800,12
|
|
20230824,134600,4410931500,177900,177700,177900,177700,154
|
|
20230824,134500,4383550300,177700,177800,177800,177700,67
|
|
20230824,134400,4371643700,177700,177700,177800,177700,36
|
|
20230824,134300,4365243200,177700,177500,177700,177500,152
|
|
20230824,134200,4338251900,177500,177500,177500,177500,17
|
|
20230824,134100,4335234400,177500,177500,177500,177500,11
|
|
20230824,134000,4333281900,177500,177500,177500,177500,30
|
|
20230824,133900,4327956900,177500,177500,177500,177400,18
|
|
20230824,133800,4324763300,177500,177600,177600,177500,42
|
|
20230824,133700,4317307600,177600,177600,177600,177600,13
|
|
20230824,133600,4314998800,177600,177600,177600,177500,54
|
|
20230824,133500,4305408600,177600,177600,177600,177500,121
|
|
20230824,133400,4283920000,177600,177600,177600,177600,10
|
|
20230824,133300,4282144000,177600,177500,177600,177500,52
|
|
20230824,133200,4272913800,177500,177500,177500,177500,9
|
|
20230824,133100,4271316300,177500,177400,177500,177400,79
|
|
20230824,133000,4257299400,177300,177500,177500,177300,167
|
|
20230824,132900,4227675500,177500,177500,177500,177500,10
|
|
20230824,132800,4225900500,177500,177500,177500,177500,92
|
|
20230824,132700,4209570500,177500,177500,177500,177500,26
|
|
20230824,132600,4204955500,177500,177500,177500,177500,39
|
|
20230824,132500,4198033000,177500,177500,177500,177500,26
|
|
20230824,132400,4193418000,177400,177300,177400,177300,84
|
|
20230824,132300,4178518800,177400,177400,177400,177400,11
|
|
20230824,132200,4176567400,177400,177400,177400,177400,11
|
|
20230824,132100,4174616000,177300,177500,177500,177300,58
|
|
20230824,132000,4164329600,177500,177400,177500,177400,11
|
|
20230824,131900,4162377800,177400,177400,177400,177400,68
|
|
20230824,131800,4150314600,177400,177400,177400,177400,63
|
|
20230824,131700,4139138400,177400,177300,177400,177300,73
|
|
20230824,131600,4126190800,177200,177300,177300,177200,20
|
|
20230824,131500,4122644900,177300,177300,177300,177300,58
|
|
20230824,131400,4112361500,177300,177200,177300,177200,12
|
|
20230824,131300,4110235000,177200,177200,177200,177200,37
|
|
20230824,131200,4103678600,177100,177100,177200,177100,47
|
|
20230824,131100,4095352600,177000,177000,177000,177000,21
|
|
20230824,131000,4091635600,177100,177100,177100,177100,4
|
|
20230824,130900,4090927200,177000,176900,177100,176900,125
|
|
20230824,130800,4068808600,177000,177000,177000,177000,14
|
|
20230824,130700,4066330600,177000,177100,177100,177000,26
|
|
20230824,130600,4061728000,177100,176900,177100,176900,39
|
|
20230824,130500,4054825300,177000,177000,177000,176900,38
|
|
20230824,130400,4048101700,177000,177000,177000,176900,12
|
|
20230824,130300,4045977800,177100,177000,177100,177000,28
|
|
20230824,130200,4041019500,177000,177100,177100,177000,11
|
|
20230824,130100,4039072400,177100,177000,177100,177000,9
|
|
20230824,130000,4037479100,177000,177100,177100,176800,40
|
|
20230824,125900,4030397600,176800,176800,176800,176800,12
|
|
20230824,125800,4028276000,176800,176900,176900,176800,28
|
|
20230824,125700,4023323400,176800,177100,177100,176800,25
|
|
20230824,125600,4018900600,176800,176700,176800,176700,55
|
|
20230824,125500,4009180400,176600,176700,176700,176600,5
|
|
20230824,125400,4008297100,176700,176700,176700,176700,11
|
|
20230824,125300,4006353400,176700,176700,176700,176700,25
|
|
20230824,125200,4001935900,176700,176700,176700,176600,36
|
|
20230824,125100,3995577700,176700,176800,176800,176700,28
|
|
20230824,125000,3990628700,176700,176700,176800,176700,54
|
|
20230824,124900,3981084900,176700,176800,176800,176600,24
|
|
20230824,124800,3976844100,176800,176800,176800,176800,13
|
|
20230824,124700,3974545700,176600,176700,176700,176600,28
|
|
20230824,124600,3969599400,176700,176600,176700,176600,23
|
|
20230824,124500,3965536200,176700,176700,176800,176600,33
|
|
20230824,124400,3959705700,176700,176700,176700,176700,25
|
|
20230824,124300,3955288200,176600,176400,176600,176400,20
|
|
20230824,124200,3951760000,176300,176900,176900,176300,128
|
|
20230824,124100,3929176600,176800,177000,177000,176800,131
|
|
20230824,124000,3906001400,176900,176900,176900,176800,18
|
|
20230824,123900,3902817300,176900,176900,177000,176900,23
|
|
20230824,123800,3898748200,176700,176700,176700,176700,34
|
|
20230824,123700,3892740400,176700,176700,176700,176700,10
|
|
20230824,123600,3890973400,176700,176600,176700,176600,4
|
|
20230824,123500,3890266700,176700,176700,176700,176600,27
|
|
20230824,123400,3885496100,176700,176800,176900,176600,88
|
|
20230824,123300,3869937600,176800,176800,176800,176700,12
|
|
20230824,123200,3867816600,176900,176800,176900,176700,47
|
|
20230824,123100,3859507600,176800,176800,176900,176700,37
|
|
20230824,123000,3852966600,176800,176800,177000,176800,132
|
|
20230824,122900,3829624900,176600,176500,176600,176500,100
|
|
20230824,122800,3811966000,176400,176400,176400,176400,41
|
|
20230824,122700,3804733600,176500,176500,176500,176500,13
|
|
20230824,122600,3802439100,176500,176400,176500,176400,27
|
|
20230824,122500,3797676100,176400,176500,176500,176400,28
|
|
20230824,122400,3792735900,176400,176800,176800,176400,75
|
|
20230824,122300,3779494600,176800,176900,177000,176800,39
|
|
20230824,122200,3772596400,176800,176700,176900,176700,123
|
|
20230824,122100,3750849900,176700,176700,176700,176600,66
|
|
20230824,122000,3739190900,176700,176400,176700,176400,71
|
|
20230824,121900,3726659800,176400,176800,176800,176400,141
|
|
20230824,121800,3701766100,176900,177000,177000,176900,10
|
|
20230824,121700,3699996700,177000,176900,177200,176800,97
|
|
20230824,121600,3682828600,176900,176900,176900,176800,37
|
|
20230824,121500,3676285300,176900,176900,176900,176800,9
|
|
20230824,121400,3674693300,176900,176900,176900,176900,10
|
|
20230824,121300,3672924300,176900,177100,177100,176900,93
|
|
20230824,121200,3656467700,177100,177300,177300,177100,54
|
|
20230824,121100,3646902200,177400,177400,177400,177200,18
|
|
20230824,121000,3643710200,177400,177600,177800,177400,44
|
|
20230824,120900,3635897100,177700,177600,177700,177500,58
|
|
20230824,120800,3625600200,177600,177400,177600,177400,36
|
|
20230824,120700,3619208700,177400,177300,177400,177300,40
|
|
20230824,120600,3612113800,177400,177200,177400,177200,136
|
|
20230824,120500,3588000400,177200,177200,177200,177200,15
|
|
20230824,120400,3585342400,177300,177300,177300,177100,49
|
|
20230824,120300,3576658400,177200,177300,177300,177200,15
|
|
20230824,120200,3574000000,177200,177200,177400,177200,34
|
|
20230824,120100,3567973100,177300,177200,177300,177200,27
|
|
20230824,120000,3563186700,177200,177300,177600,177200,42
|
|
20230824,115900,3555740000,177400,177700,177700,177400,80
|
|
20230824,115800,3541532900,177800,177700,177800,177700,24
|
|
20230824,115700,3537267900,177700,177700,177700,177600,35
|
|
20230824,115600,3531048800,177800,178100,178200,177800,501
|
|
20230824,115500,3441882000,178100,178100,178200,178100,45
|
|
20230824,115400,3433865500,178200,178200,178200,178200,10
|
|
20230824,115300,3432083500,178200,178200,178200,178200,8
|
|
20230824,115200,3430657900,178100,178300,178300,178100,76
|
|
20230824,115100,3417115400,178300,178500,178500,178300,33
|
|
20230824,115000,3411228600,178500,178500,178500,178400,19
|
|
20230824,114900,3407838200,178400,178400,178400,178400,22
|
|
20230824,114800,3403913400,178400,178400,178500,178400,31
|
|
20230824,114700,3398382000,178500,178400,178500,178400,12
|
|
20230824,114600,3396240600,178400,178400,178400,178400,41
|
|
20230824,114500,3388926200,178400,178400,178400,178400,9
|
|
20230824,114400,3387320600,178400,178500,178500,178400,68
|
|
20230824,114300,3375188500,178500,178400,178500,178400,151
|
|
20230824,114200,3348248400,178400,178400,178400,178400,7
|
|
20230824,114100,3346999600,178400,178400,178400,178400,8
|
|
20230824,114000,3345572400,178400,178300,178400,178300,42
|
|
20230824,113900,3338081900,178300,178400,178400,178200,213
|
|
20230824,113800,3300104100,178400,178400,178400,178400,61
|
|
20230824,113700,3289221700,178400,178400,178400,178400,74
|
|
20230824,113600,3276020100,178400,178300,178400,178300,40
|
|
20230824,113500,3268887300,178200,178200,178200,178100,50
|
|
20230824,113400,3259979300,178200,178200,178200,178200,3
|
|
20230824,113300,3259444700,178200,178200,178200,178200,38
|
|
20230824,113200,3252673100,178100,178200,178200,178100,57
|
|
20230824,113100,3242521100,178200,178200,178200,178200,8
|
|
20230824,113000,3241095500,178200,178200,178200,178200,30
|
|
20230824,112900,3235749500,178100,178100,178100,178100,18
|
|
20230824,112800,3232543700,178000,178100,178100,178000,15
|
|
20230824,112700,3229873200,178000,177900,178000,177900,74
|
|
20230824,112600,3216705600,177900,177900,177900,177900,2
|
|
20230824,112500,3216349800,177900,178100,178200,177800,185
|
|
20230824,112400,3183433100,178200,178300,178300,178200,34
|
|
20230824,112300,3177374000,178300,178300,178300,178300,4
|
|
20230824,112200,3176660800,178200,178400,178400,178200,29
|
|
20230824,112100,3171492600,178400,178400,178400,178400,31
|
|
20230824,112000,3165962200,178400,178400,178400,178300,10
|
|
20230824,111900,3164178800,178400,178400,178400,178300,5
|
|
20230824,111800,3163287100,178400,178400,178400,178400,25
|
|
20230824,111700,3158827100,178400,178400,178400,178400,76
|
|
20230824,111600,3145268700,178300,178400,178400,178300,34
|
|
20230824,111500,3139206400,178400,178300,178400,178300,15
|
|
20230824,111400,3136531700,178200,178200,178200,178200,17
|
|
20230824,111300,3133502300,178300,178200,178300,178200,38
|
|
20230824,111200,3126730500,178200,178200,178200,178200,27
|
|
20230824,111100,3121919100,178100,178100,178200,178000,22
|
|
20230824,111000,3118000900,178300,178400,178400,178100,35
|
|
20230824,110900,3111760700,178400,178400,178400,178400,28
|
|
20230824,110800,3106765500,178400,178400,178400,178400,6
|
|
20230824,110700,3105695100,178300,178300,178400,178300,24
|
|
20230824,110600,3101415600,178300,178200,178300,178200,59
|
|
20230824,110500,3090899700,178300,178300,178300,178200,5
|
|
20230824,110400,3090008400,178200,178200,178200,178100,10
|
|
20230824,110300,3088226500,178300,178300,178400,178300,21
|
|
20230824,110200,3084482000,178300,178400,178400,178100,73
|
|
20230824,110100,3071475200,178400,178400,178400,178200,45
|
|
20230824,110000,3063452200,178300,178400,178500,178300,36
|
|
20230824,105900,3057030200,178300,178400,178400,178300,32
|
|
20230824,105800,3051321500,178500,178400,178500,178400,15
|
|
20230824,105700,3048645400,178400,178300,178400,178300,23
|
|
20230824,105600,3044544100,178300,178300,178300,178300,9
|
|
20230824,105500,3042939400,178300,178200,178300,178200,10
|
|
20230824,105400,3041156500,178300,178400,178400,178200,47
|
|
20230824,105300,3032774900,178400,178400,178400,178400,86
|
|
20230824,105200,3017432500,178400,178400,178400,178400,8
|
|
20230824,105100,3016005300,178400,178400,178400,178400,3
|
|
20230824,105000,3015470100,178300,178400,178400,178300,51
|
|
20230824,104900,3006372600,178300,178200,178400,178200,80
|
|
20230824,104800,2992108400,178200,178200,178200,178200,13
|
|
20230824,104700,2989791800,178100,178100,178100,178100,26
|
|
20230824,104600,2985161200,178100,178100,178100,178100,8
|
|
20230824,104500,2983736400,178100,178300,178300,178000,11
|
|
20230824,104400,2981777200,178300,178200,178300,178200,28
|
|
20230824,104300,2976785600,178200,178200,178200,178100,37
|
|
20230824,104200,2970192300,178200,178200,178200,178100,15
|
|
20230824,104100,2967519700,178200,178200,178200,178200,27
|
|
20230824,104000,2962708300,178200,178300,178300,178200,51
|
|
20230824,103900,2953620000,178300,178300,178300,178300,9
|
|
20230824,103800,2952015300,178300,178300,178300,178300,28
|
|
20230824,103700,2947022900,178300,178200,178300,178200,25
|
|
20230824,103600,2942567000,178300,178200,178300,178100,83
|
|
20230824,103500,2927776800,178200,178100,178200,178100,112
|
|
20230824,103400,2907825500,178100,178000,178100,178000,39
|
|
20230824,103300,2900883400,178100,178100,178100,178100,18
|
|
20230824,103200,2897677600,178100,178100,178100,178100,28
|
|
20230824,103100,2892690800,178000,178000,178100,178000,114
|
|
20230824,103000,2872389000,178100,178000,178100,178000,10
|
|
20230824,102900,2870608100,178100,178100,178100,178100,28
|
|
20230824,102800,2865621300,178100,178000,178100,178000,20
|
|
20230824,102700,2862060000,177900,178100,178100,177900,13
|
|
20230824,102600,2859745500,178100,178100,178200,178100,61
|
|
20230824,102500,2848879400,178200,178400,178400,178200,85
|
|
20230824,102400,2833723400,178500,178400,178500,178400,49
|
|
20230824,102300,2824980900,178500,178400,178500,178400,32
|
|
20230824,102200,2819269400,178400,178500,178500,178400,8
|
|
20230824,102100,2817841900,178500,178500,178500,178200,249
|
|
20230824,102000,2773422200,178500,178500,178500,178500,139
|
|
20230824,101900,2748610700,178500,178500,178500,178500,7
|
|
20230824,101800,2747361200,178500,178400,178500,178400,90
|
|
20230824,101700,2731304500,178400,178400,178400,178400,30
|
|
20230824,101600,2725952500,178400,178400,178400,178400,10
|
|
20230824,101500,2724168500,178300,178400,178400,178300,37
|
|
20230824,101400,2717567900,178500,178200,178700,178200,438
|
|
20230824,101300,2639407600,178100,178200,178200,177900,128
|
|
20230824,101200,2616627900,178200,178200,178300,178200,19
|
|
20230824,101100,2613241100,178300,178200,178300,178200,18
|
|
20230824,101000,2610032900,178200,178100,178200,178100,39
|
|
20230824,100900,2603086900,178100,178100,178100,178000,15
|
|
20230824,100800,2600416400,178200,178100,178200,178100,8
|
|
20230824,100700,2598991100,178100,178100,178200,178100,30
|
|
20230824,100600,2593646100,178200,177900,178300,177900,224
|
|
20230824,100500,2553768000,177800,177700,177800,177700,21
|
|
20230824,100400,2550035600,177900,177700,177900,177500,69
|
|
20230824,100300,2537781200,177700,177400,177700,177400,88
|
|
20230824,100200,2522156600,177400,177400,177400,177400,0
|
|
20230824,100100,2522156600,177400,177000,177400,177000,67
|
|
20230824,100000,2510290600,177100,177100,177100,177000,15
|
|
20230824,095900,2507634600,177100,177100,177100,177100,9
|
|
20230824,095800,2506040700,177000,177300,177300,177000,189
|
|
20230824,095700,2472579200,177400,177500,177500,177400,16
|
|
20230824,095600,2469739600,177500,177600,177600,177000,286
|
|
20230824,095500,2419042400,177600,177500,177600,177500,47
|
|
20230824,095400,2410696800,177500,177500,177500,177500,2
|
|
20230824,095300,2410341800,177500,177500,177500,177500,2
|
|
20230824,095200,2409986800,177500,177600,177600,177400,35
|
|
20230824,095100,2403776400,177600,177500,177600,177500,19
|
|
20230824,095000,2400403000,177500,177000,177500,177000,101
|
|
20230824,094900,2382500600,177000,176800,177000,176800,26
|
|
20230824,094800,2377901100,176800,176800,176800,176800,34
|
|
20230824,094700,2371889900,176800,176800,177100,176700,141
|
|
20230824,094600,2346943700,176900,176400,177000,176300,143
|
|
20230824,094500,2321695100,176400,176300,176400,176300,74
|
|
20230824,094400,2308648300,176300,176100,176300,176100,57
|
|
20230824,094300,2298604600,176100,176600,176600,176100,177
|
|
20230824,094200,2267406700,176600,176800,176800,176600,31
|
|
20230824,094100,2261927500,176800,176800,176800,176800,38
|
|
20230824,094000,2255209100,176900,177900,177900,176800,273
|
|
20230824,093900,2206816900,177800,178100,178100,177800,180
|
|
20230824,093800,2174793400,178100,178100,178100,178100,0
|
|
20230824,093700,2174793400,178100,177900,178100,177900,91
|
|
20230824,093600,2158591400,177900,178300,178300,177900,123
|
|
20230824,093500,2136690400,178200,178100,178200,178100,27
|
|
20230824,093400,2131879300,178200,178400,178500,178200,99
|
|
20230824,093300,2114221800,178400,178400,178500,178400,172
|
|
20230824,093200,2083536000,178400,178500,178500,178400,237
|
|
20230824,093100,2041246200,178500,178500,178500,178500,46
|
|
20230824,093000,2033035200,178400,178500,178600,177900,532
|
|
20230824,092900,1938154400,178500,178500,178500,178400,67
|
|
20230824,092800,1926197900,178500,178200,178500,178200,175
|
|
20230824,092700,1894970000,178200,178300,178300,178100,64
|
|
20230824,092600,1883562600,178300,178400,178500,178300,87
|
|
20230824,092500,1868044700,178400,178100,178400,178100,98
|
|
20230824,092400,1850578500,178200,177800,178200,177800,97
|
|
20230824,092300,1833310700,177700,178400,178400,177100,763
|
|
20230824,092200,1697564200,178500,178500,178600,178400,297
|
|
20230824,092100,1644550800,178500,178400,178500,178400,179
|
|
20230824,092000,1612612900,178300,178100,178300,178100,121
|
|
20230824,091900,1591052200,178100,178500,178600,178100,560
|
|
20230824,091800,1491174000,178500,178500,179100,178400,1834
|
|
20230824,091700,1163625400,178400,178900,178900,178400,88
|
|
20230824,091600,1147909600,178800,178700,179000,178700,201
|
|
20230824,091500,1111972200,178600,178300,178600,178300,119
|
|
20230824,091400,1090742900,178200,178900,178900,178200,408
|
|
20230824,091300,1017802400,178900,179000,179100,178900,487
|
|
20230824,091200,930641400,179000,179000,179000,178900,60
|
|
20230824,091100,919901500,179000,178700,179100,178700,144
|
|
20230824,091000,894136500,178600,178800,178800,178200,177
|
|
20230824,090900,862572000,178800,178600,179000,178600,95
|
|
20230824,090800,845576200,178600,178800,179000,178200,106
|
|
20230824,090700,826637200,178800,178200,178900,178200,130
|
|
20230824,090600,803436800,178200,178300,178300,177900,126
|
|
20230824,090500,781001900,178300,179200,179600,178300,215
|
|
20230824,090400,742504300,179200,179700,180400,179200,1056
|
|
20230824,090300,552559400,179600,179900,179900,179600,633
|
|
20230824,090200,438835000,179700,181000,181000,179600,1059
|
|
20230824,090100,248317200,181000,180200,181400,180200,379
|
|
20230824,090000,179755500,180800,179600,181500,179200,994
|