667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200400,6419020000,174200,174200,174200,174200,427
|
|
20230829,200300,6419020000,174200,174200,174200,174200,0
|
|
20230829,200200,6419020000,174200,174200,174200,174200,0
|
|
20230829,200100,6419020000,174200,174200,174200,174200,0
|
|
20230829,200000,6419020000,174200,174200,174200,174200,0
|
|
20230829,195900,6419020000,174200,174200,174200,174200,0
|
|
20230829,195800,6419020000,174200,174200,174200,174200,0
|
|
20230829,195700,6419020000,174200,174200,174200,174200,0
|
|
20230829,195600,6419020000,174200,174200,174200,174200,0
|
|
20230829,195500,6419020000,174200,174200,174200,174200,0
|
|
20230829,195400,6419020000,174200,174200,174200,174200,0
|
|
20230829,195300,6419020000,174200,174200,174200,174200,0
|
|
20230829,195200,6419020000,174200,174200,174200,174200,0
|
|
20230829,195100,6419020000,174200,174200,174200,174200,0
|
|
20230829,195000,6419020000,174200,174200,174200,174200,0
|
|
20230829,194900,6419020000,174200,174200,174200,174200,0
|
|
20230829,194800,6419020000,174200,174200,174200,174200,0
|
|
20230829,194700,6419020000,174200,174200,174200,174200,0
|
|
20230829,194600,6419020000,174200,174200,174200,174200,0
|
|
20230829,194500,6419020000,174200,174200,174200,174200,0
|
|
20230829,194400,6419020000,174200,174200,174200,174200,0
|
|
20230829,194300,6419020000,174200,174200,174200,174200,0
|
|
20230829,194200,6419020000,174200,174200,174200,174200,0
|
|
20230829,194100,6419020000,174200,174200,174200,174200,0
|
|
20230829,194000,6419020000,174200,174200,174200,174200,0
|
|
20230829,193900,6419020000,174200,174200,174200,174200,0
|
|
20230829,193800,6419020000,174200,174200,174200,174200,0
|
|
20230829,193700,6419020000,174200,174200,174200,174200,0
|
|
20230829,193600,6419020000,174200,174200,174200,174200,0
|
|
20230829,193500,6419020000,174200,174200,174200,174200,0
|
|
20230829,193400,6419020000,174200,174200,174200,174200,427
|
|
20230829,193300,6419020000,174200,174200,174200,174200,0
|
|
20230829,193200,6419020000,174200,174200,174200,174200,0
|
|
20230829,193100,6419020000,174200,174200,174200,174200,0
|
|
20230829,193000,6419020000,174200,174200,174200,174200,0
|
|
20230829,192900,6419020000,174200,174200,174200,174200,0
|
|
20230829,192800,6419020000,174200,174200,174200,174200,0
|
|
20230829,192700,6419020000,174200,174200,174200,174200,0
|
|
20230829,192600,6419020000,174200,174200,174200,174200,0
|
|
20230829,192500,6419020000,174200,174200,174200,174200,0
|
|
20230829,192400,6419020000,174200,174200,174200,174200,0
|
|
20230829,192300,6419020000,174200,174200,174200,174200,0
|
|
20230829,192200,6419020000,174200,174200,174200,174200,0
|
|
20230829,192100,6419020000,174200,174200,174200,174200,0
|
|
20230829,192000,6419020000,174200,174200,174200,174200,0
|
|
20230829,191900,6419020000,174200,174200,174200,174200,0
|
|
20230829,191800,6419020000,174200,174200,174200,174200,0
|
|
20230829,191700,6419020000,174200,174200,174200,174200,0
|
|
20230829,191600,6419020000,174200,174200,174200,174200,0
|
|
20230829,191500,6419020000,174200,174200,174200,174200,0
|
|
20230829,191400,6419020000,174200,174200,174200,174200,0
|
|
20230829,191300,6419020000,174200,174200,174200,174200,0
|
|
20230829,191200,6419020000,174200,174200,174200,174200,0
|
|
20230829,191100,6419020000,174200,174200,174200,174200,0
|
|
20230829,191000,6419020000,174200,174200,174200,174200,0
|
|
20230829,190900,6419020000,174200,174200,174200,174200,0
|
|
20230829,190800,6419020000,174200,174200,174200,174200,0
|
|
20230829,190700,6419020000,174200,174200,174200,174200,0
|
|
20230829,190600,6419020000,174200,174200,174200,174200,0
|
|
20230829,190500,6419020000,174200,174200,174200,174200,0
|
|
20230829,190400,6419020000,174200,174200,174200,174200,427
|
|
20230829,190300,6419020000,174200,174200,174200,174200,0
|
|
20230829,190200,6419020000,174200,174200,174200,174200,0
|
|
20230829,190100,6419020000,174200,174200,174200,174200,0
|
|
20230829,190000,6419020000,174200,174200,174200,174200,0
|
|
20230829,185900,6419020000,174200,174200,174200,174200,0
|
|
20230829,185800,6419020000,174200,174200,174200,174200,0
|
|
20230829,185700,6419020000,174200,174200,174200,174200,0
|
|
20230829,185600,6419020000,174200,174200,174200,174200,0
|
|
20230829,185500,6419020000,174200,174200,174200,174200,0
|
|
20230829,185400,6419020000,174200,174200,174200,174200,0
|
|
20230829,185300,6419020000,174200,174200,174200,174200,0
|
|
20230829,185200,6419020000,174200,174200,174200,174200,0
|
|
20230829,185100,6419020000,174200,174200,174200,174200,0
|
|
20230829,185000,6419020000,174200,174200,174200,174200,0
|
|
20230829,184900,6419020000,174200,174200,174200,174200,0
|
|
20230829,184800,6419020000,174200,174200,174200,174200,0
|
|
20230829,184700,6419020000,174200,174200,174200,174200,0
|
|
20230829,184600,6419020000,174200,174200,174200,174200,0
|
|
20230829,184500,6419020000,174200,174200,174200,174200,0
|
|
20230829,184400,6419020000,174200,174200,174200,174200,0
|
|
20230829,184300,6419020000,174200,174200,174200,174200,0
|
|
20230829,184200,6419020000,174200,174200,174200,174200,0
|
|
20230829,184100,6419020000,174200,174200,174200,174200,0
|
|
20230829,184000,6419020000,174200,174200,174200,174200,0
|
|
20230829,183900,6419020000,174200,174200,174200,174200,0
|
|
20230829,183800,6419020000,174200,174200,174200,174200,0
|
|
20230829,183700,6419020000,174200,174200,174200,174200,0
|
|
20230829,183600,6419020000,174200,174200,174200,174200,0
|
|
20230829,183500,6419020000,174200,174200,174200,174200,0
|
|
20230829,183400,6419020000,174200,174200,174200,174200,427
|
|
20230829,183300,6419020000,174200,174200,174200,174200,0
|
|
20230829,183200,6419020000,174200,174200,174200,174200,0
|
|
20230829,183100,6419020000,174200,174200,174200,174200,0
|
|
20230829,183000,6419020000,174200,174200,174200,174200,0
|
|
20230829,182900,6419020000,174200,174200,174200,174200,0
|
|
20230829,182800,6419020000,174200,174200,174200,174200,0
|
|
20230829,182700,6419020000,174200,174200,174200,174200,0
|
|
20230829,182600,6419020000,174200,174200,174200,174200,0
|
|
20230829,182500,6419020000,174200,174200,174200,174200,0
|
|
20230829,182400,6419020000,174200,174200,174200,174200,0
|
|
20230829,182300,6419020000,174200,174200,174200,174200,0
|
|
20230829,182200,6419020000,174200,174200,174200,174200,0
|
|
20230829,182100,6419020000,174200,174200,174200,174200,0
|
|
20230829,182000,6419020000,174200,174200,174200,174200,0
|
|
20230829,181900,6419020000,174200,174200,174200,174200,0
|
|
20230829,181800,6419020000,174200,174200,174200,174200,0
|
|
20230829,181700,6419020000,174200,174200,174200,174200,0
|
|
20230829,181600,6419020000,174200,174200,174200,174200,0
|
|
20230829,181500,6419020000,174200,174200,174200,174200,0
|
|
20230829,181400,6419020000,174200,174200,174200,174200,0
|
|
20230829,181300,6419020000,174200,174200,174200,174200,0
|
|
20230829,181200,6419020000,174200,174200,174200,174200,0
|
|
20230829,181100,6419020000,174200,174200,174200,174200,0
|
|
20230829,181000,6419020000,174200,174200,174200,174200,0
|
|
20230829,180900,6419020000,174200,174200,174200,174200,0
|
|
20230829,180800,6419020000,174200,174200,174200,174200,0
|
|
20230829,180700,6419020000,174200,174200,174200,174200,0
|
|
20230829,180600,6419020000,174200,174200,174200,174200,0
|
|
20230829,180500,6419020000,174200,174200,174200,174200,0
|
|
20230829,180400,6419020000,174200,174200,174200,174200,427
|
|
20230829,180300,6419020000,174200,174200,174200,174200,0
|
|
20230829,180200,6419020000,174200,174200,174200,174200,0
|
|
20230829,180100,6419020000,174200,174200,174200,174200,0
|
|
20230829,180000,6419020000,174200,174200,174200,174200,0
|
|
20230829,175900,6419020000,174200,174200,174200,174200,0
|
|
20230829,175800,6419020000,174200,174200,174200,174200,0
|
|
20230829,175700,6419020000,174200,174200,174200,174200,0
|
|
20230829,175600,6419020000,174200,174200,174200,174200,0
|
|
20230829,175500,6419020000,174200,174200,174200,174200,0
|
|
20230829,175400,6419020000,174200,174200,174200,174200,0
|
|
20230829,175300,6419020000,174200,174200,174200,174200,0
|
|
20230829,175200,6419020000,174200,174200,174200,174200,0
|
|
20230829,175100,6419020000,174200,174200,174200,174200,0
|
|
20230829,175000,6419020000,174200,174200,174200,174200,0
|
|
20230829,174900,6419020000,174200,174200,174200,174200,0
|
|
20230829,174800,6419020000,174200,174200,174200,174200,0
|
|
20230829,174700,6419020000,174200,174200,174200,174200,0
|
|
20230829,174600,6419020000,174200,174200,174200,174200,0
|
|
20230829,174500,6419020000,174200,174200,174200,174200,0
|
|
20230829,174400,6419020000,174200,174200,174200,174200,0
|
|
20230829,174300,6419020000,174200,174200,174200,174200,0
|
|
20230829,174200,6419020000,174200,174200,174200,174200,0
|
|
20230829,174100,6419020000,174200,174200,174200,174200,0
|
|
20230829,174000,6419020000,174200,174200,174200,174200,0
|
|
20230829,173900,6419020000,174200,174200,174200,174200,0
|
|
20230829,173800,6419020000,174200,174200,174200,174200,0
|
|
20230829,173700,6419020000,174200,174200,174200,174200,0
|
|
20230829,173600,6419020000,174200,174200,174200,174200,0
|
|
20230829,173500,6419020000,174200,174200,174200,174200,0
|
|
20230829,173400,6419020000,174200,174200,174200,174200,427
|
|
20230829,173300,6419020000,174200,174200,174200,174200,0
|
|
20230829,173200,6419020000,174200,174200,174200,174200,0
|
|
20230829,173100,6419020000,174200,174200,174200,174200,0
|
|
20230829,173000,6419020000,174200,174200,174200,174200,0
|
|
20230829,172900,6419020000,174200,174200,174200,174200,0
|
|
20230829,172800,6419020000,174200,174200,174200,174200,0
|
|
20230829,172700,6419020000,174200,174200,174200,174200,0
|
|
20230829,172600,6419020000,174200,174200,174200,174200,0
|
|
20230829,172500,6419020000,174200,174200,174200,174200,0
|
|
20230829,172400,6419020000,174200,174200,174200,174200,0
|
|
20230829,172300,6419020000,174200,174200,174200,174200,0
|
|
20230829,172200,6419020000,174200,174200,174200,174200,0
|
|
20230829,172100,6419020000,174200,174200,174200,174200,0
|
|
20230829,172000,6419020000,174200,174200,174200,174200,0
|
|
20230829,171900,6419020000,174200,174200,174200,174200,0
|
|
20230829,171800,6419020000,174200,174200,174200,174200,0
|
|
20230829,171700,6419020000,174200,174200,174200,174200,0
|
|
20230829,171600,6419020000,174200,174200,174200,174200,0
|
|
20230829,171500,6419020000,174200,174200,174200,174200,0
|
|
20230829,171400,6419020000,174200,174200,174200,174200,0
|
|
20230829,171300,6419020000,174200,174200,174200,174200,0
|
|
20230829,171200,6419020000,174200,174200,174200,174200,0
|
|
20230829,171100,6419020000,174200,174200,174200,174200,0
|
|
20230829,171000,6419020000,174200,174200,174200,174200,0
|
|
20230829,170900,6419020000,174200,174200,174200,174200,0
|
|
20230829,170800,6419020000,174200,174200,174200,174200,0
|
|
20230829,170700,6419020000,174200,174200,174200,174200,0
|
|
20230829,170600,6419020000,174200,174200,174200,174200,0
|
|
20230829,170500,6419020000,174200,174200,174200,174200,0
|
|
20230829,170400,6419020000,174200,174200,174200,174200,427
|
|
20230829,170300,6419020000,174200,174200,174200,174200,0
|
|
20230829,170200,6419020000,174200,174200,174200,174200,0
|
|
20230829,170100,6419020000,174200,174200,174200,174200,0
|
|
20230829,170000,6419020000,174200,174200,174200,174200,0
|
|
20230829,165900,6419020000,174200,174200,174200,174200,0
|
|
20230829,165800,6419020000,174200,174200,174200,174200,0
|
|
20230829,165700,6419020000,174200,174200,174200,174200,0
|
|
20230829,165600,6419020000,174200,174200,174200,174200,0
|
|
20230829,165500,6419020000,174200,174200,174200,174200,0
|
|
20230829,165400,6419020000,174200,174200,174200,174200,0
|
|
20230829,165300,6419020000,174200,174200,174200,174200,0
|
|
20230829,165200,6419020000,174200,174200,174200,174200,0
|
|
20230829,165100,6419020000,174200,174200,174200,174200,0
|
|
20230829,165000,6419020000,174200,174200,174200,174200,0
|
|
20230829,164900,6419020000,174200,174200,174200,174200,0
|
|
20230829,164800,6419020000,174200,174200,174200,174200,0
|
|
20230829,164700,6419020000,174200,174200,174200,174200,0
|
|
20230829,164600,6419020000,174200,174200,174200,174200,0
|
|
20230829,164500,6419020000,174200,174200,174200,174200,0
|
|
20230829,164400,6419020000,174200,174200,174200,174200,0
|
|
20230829,164300,6419020000,174200,174200,174200,174200,0
|
|
20230829,164200,6419020000,174200,174200,174200,174200,0
|
|
20230829,164100,6419020000,174200,174200,174200,174200,0
|
|
20230829,164000,6419020000,174200,174200,174200,174200,0
|
|
20230829,163900,6419020000,174200,174200,174200,174200,0
|
|
20230829,163800,6419020000,174200,174200,174200,174200,0
|
|
20230829,163700,6419020000,174200,174200,174200,174200,0
|
|
20230829,163600,6419020000,174200,174200,174200,174200,0
|
|
20230829,163500,6419020000,174200,174200,174200,174200,0
|
|
20230829,163400,6419020000,174200,174200,174200,174200,427
|
|
20230829,163300,6419020000,174200,174200,174200,174200,0
|
|
20230829,163200,6419020000,174200,174200,174200,174200,0
|
|
20230829,163100,6419020000,174200,174200,174200,174200,0
|
|
20230829,163000,6419020000,174200,174200,174200,174200,0
|
|
20230829,162900,6419020000,174200,174200,174200,174200,0
|
|
20230829,162800,6419020000,174200,174200,174200,174200,0
|
|
20230829,162700,6419020000,174200,174200,174200,174200,0
|
|
20230829,162600,6419020000,174200,174200,174200,174200,0
|
|
20230829,162500,6419020000,174200,174200,174200,174200,0
|
|
20230829,162400,6419020000,174200,174200,174200,174200,0
|
|
20230829,162300,6419020000,174200,174200,174200,174200,0
|
|
20230829,162200,6419020000,174200,174200,174200,174200,0
|
|
20230829,162100,6419020000,174200,174200,174200,174200,0
|
|
20230829,162000,6419020000,174200,174200,174200,174200,0
|
|
20230829,161900,6419020000,174200,174200,174200,174200,0
|
|
20230829,161800,6419020000,174200,174200,174200,174200,0
|
|
20230829,161700,6419020000,174200,174200,174200,174200,0
|
|
20230829,161600,6419020000,174200,174200,174200,174200,0
|
|
20230829,161500,6419020000,174200,174200,174200,174200,0
|
|
20230829,161400,6419020000,174200,174200,174200,174200,0
|
|
20230829,161300,6419020000,174200,174200,174200,174200,0
|
|
20230829,161200,6419020000,174200,174200,174200,174200,0
|
|
20230829,161100,6419020000,174200,174200,174200,174200,0
|
|
20230829,161000,6419020000,174200,174200,174200,174200,0
|
|
20230829,160900,6419020000,174200,174200,174200,174200,0
|
|
20230829,160800,6419020000,174200,174200,174200,174200,0
|
|
20230829,160700,6419020000,174200,174200,174200,174200,0
|
|
20230829,160600,6419020000,174200,174200,174200,174200,0
|
|
20230829,160500,6419020000,174200,174200,174200,174200,0
|
|
20230829,160400,6419020000,174200,174200,174200,174200,427
|
|
20230829,160300,6419020000,174200,174200,174200,174200,0
|
|
20230829,160200,6419020000,174200,174200,174200,174200,0
|
|
20230829,160100,6419020000,174200,174200,174200,174200,0
|
|
20230829,160000,6419020000,174200,174200,174200,174200,0
|
|
20230829,155900,6419020000,174200,174200,174200,174200,0
|
|
20230829,155800,6419020000,174200,174200,174200,174200,0
|
|
20230829,155700,6419020000,174200,174200,174200,174200,0
|
|
20230829,155600,6419020000,174200,174200,174200,174200,0
|
|
20230829,155500,6419020000,174200,174200,174200,174200,0
|
|
20230829,155400,6419020000,174200,174200,174200,174200,0
|
|
20230829,155300,6419020000,174200,174200,174200,174200,0
|
|
20230829,155200,6419020000,174200,174200,174200,174200,0
|
|
20230829,155100,6419020000,174200,174200,174200,174200,0
|
|
20230829,155000,6419020000,174200,174200,174200,174200,0
|
|
20230829,154900,6419020000,174200,174200,174200,174200,0
|
|
20230829,154800,6419020000,174200,174200,174200,174200,0
|
|
20230829,154700,6419020000,174200,174200,174200,174200,0
|
|
20230829,154600,6419020000,174200,174200,174200,174200,0
|
|
20230829,154500,6419020000,174200,174200,174200,174200,0
|
|
20230829,154400,6419020000,174200,174200,174200,174200,0
|
|
20230829,154300,6419020000,174200,174200,174200,174200,0
|
|
20230829,154200,6419020000,174200,174200,174200,174200,0
|
|
20230829,154100,6419020000,174200,174200,174200,174200,0
|
|
20230829,154000,6419020000,174200,174200,174200,174200,0
|
|
20230829,153900,6419020000,174200,174200,174200,174200,0
|
|
20230829,153800,6419020000,174200,174200,174200,174200,0
|
|
20230829,153700,6419020000,174200,174200,174200,174200,0
|
|
20230829,153600,6419020000,174200,174200,174200,174200,0
|
|
20230829,153500,6419020000,174200,174200,174200,174200,0
|
|
20230829,153400,6419020000,174200,174200,174200,174200,427
|
|
20230829,153300,6419020000,174200,174200,174200,174200,0
|
|
20230829,153200,6419020000,174200,174200,174200,174200,0
|
|
20230829,153100,6419020000,174200,174200,174200,174200,0
|
|
20230829,153000,6419020000,174200,174200,174200,174200,427
|
|
20230829,152900,6344636600,174200,174200,174200,174200,0
|
|
20230829,152800,6344636600,174200,174200,174200,174200,0
|
|
20230829,152700,6344636600,174200,174200,174200,174200,0
|
|
20230829,152600,6344636600,174200,174200,174200,174200,0
|
|
20230829,152500,6344636600,174200,174200,174200,174200,0
|
|
20230829,152400,6344636600,174200,174200,174200,174200,0
|
|
20230829,152300,6344636600,174200,174200,174200,174200,0
|
|
20230829,152200,6344636600,174200,174200,174200,174200,0
|
|
20230829,152100,6344636600,174200,174200,174200,174200,0
|
|
20230829,152000,6344636600,174200,174200,174200,174200,0
|
|
20230829,151900,6344636600,174200,174200,174200,174100,127
|
|
20230829,151800,6322515400,174200,174200,174200,174100,56
|
|
20230829,151700,6312761700,174100,174200,174300,174100,67
|
|
20230829,151600,6301088900,174200,174200,174300,174200,52
|
|
20230829,151500,6292029600,174200,174300,174300,174200,112
|
|
20230829,151400,6272508700,174300,174300,174400,174300,111
|
|
20230829,151300,6253161000,174400,174400,174400,174400,13
|
|
20230829,151200,6250893800,174300,174400,174400,174300,69
|
|
20230829,151100,6238866100,174400,174400,174400,174400,4
|
|
20230829,151000,6238168500,174400,174400,174400,174300,66
|
|
20230829,150900,6226659300,174400,174500,174500,174400,179
|
|
20230829,150800,6195437700,174500,174400,174500,174400,41
|
|
20230829,150700,6188285400,174400,174500,174500,174400,23
|
|
20230829,150600,6184272400,174500,174400,174500,174400,213
|
|
20230829,150500,6147119800,174300,174300,174400,174300,20
|
|
20230829,150400,6143633500,174200,174200,174200,174000,32
|
|
20230829,150300,6138059300,174100,174000,174100,174000,47
|
|
20230829,150200,6129878800,174000,173900,174100,173900,73
|
|
20230829,150100,6117183300,174200,173900,174200,173900,17
|
|
20230829,150000,6114222200,173900,173600,174100,173600,174
|
|
20230829,145900,6083991300,173500,173700,173800,173500,139
|
|
20230829,145800,6059847600,173600,173900,173900,173200,293
|
|
20230829,145700,6008995300,173900,173600,173900,173600,87
|
|
20230829,145600,5993868600,173600,174100,174300,173500,541
|
|
20230829,145500,5899776000,174100,174000,174100,173800,113
|
|
20230829,145400,5880118500,174100,174200,174200,174100,231
|
|
20230829,145300,5839898000,174100,174200,174200,174100,7
|
|
20230829,145200,5838678800,174200,174200,174200,174100,22
|
|
20230829,145100,5834847700,174200,174100,174200,174100,8
|
|
20230829,145000,5833454400,174000,174100,174200,173900,195
|
|
20230829,144900,5799513900,174100,174200,174300,174000,355
|
|
20230829,144800,5737697600,174300,174400,174400,174300,215
|
|
20230829,144700,5700219100,174300,174400,174400,174300,21
|
|
20230829,144600,5696557200,174400,174400,174400,174300,11
|
|
20230829,144500,5694638900,174400,174300,174400,174300,141
|
|
20230829,144400,5670059800,174400,174300,174400,174300,106
|
|
20230829,144300,5651583000,174300,174200,174300,174200,16
|
|
20230829,144200,5648794700,174300,174200,174300,174200,5
|
|
20230829,144100,5647923300,174300,174200,174300,174200,19
|
|
20230829,144000,5644612600,174200,174300,174300,174200,18
|
|
20230829,143900,5641476400,174300,174300,174300,174300,81
|
|
20230829,143800,5627358100,174400,174400,174500,174300,26
|
|
20230829,143700,5622822700,174400,174400,174500,174400,80
|
|
20230829,143600,5608870300,174300,174400,174400,174300,44
|
|
20230829,143500,5601199800,174400,174400,174600,174300,218
|
|
20230829,143400,5563161000,174500,174300,174500,174300,25
|
|
20230829,143300,5558800600,174500,174500,174600,174500,106
|
|
20230829,143200,5540303200,174500,174300,174500,174300,45
|
|
20230829,143100,5532454700,174300,174400,174400,174300,150
|
|
20230829,143000,5506305900,174300,174400,174400,174300,34
|
|
20230829,142900,5500376600,174400,174400,174400,174300,12
|
|
20230829,142800,5498283900,174400,174400,174400,174300,61
|
|
20230829,142700,5487650600,174300,174300,174400,174300,19
|
|
20230829,142600,5484338800,174400,174500,174600,174400,71
|
|
20230829,142500,5471951500,174700,174800,174800,174700,151
|
|
20230829,142400,5445571300,174800,174900,175000,174800,164
|
|
20230829,142300,5416888500,175000,174000,175000,174000,538
|
|
20230829,142200,5323109500,173900,174000,174000,173900,10
|
|
20230829,142100,5321369600,174000,173900,174000,173900,36
|
|
20230829,142000,5315106800,174000,173900,174000,173900,46
|
|
20230829,141900,5307105500,173900,173900,173900,173900,14
|
|
20230829,141800,5304670900,173800,173900,173900,173800,34
|
|
20230829,141700,5298759500,173900,173900,173900,173900,10
|
|
20230829,141600,5297020500,173800,173900,174000,173800,57
|
|
20230829,141500,5287108200,174000,173900,174000,173900,20
|
|
20230829,141400,5283628600,173900,173800,173900,173700,143
|
|
20230829,141300,5258775600,173700,173700,173800,173700,6
|
|
20230829,141200,5257733200,173800,173700,173800,173700,5
|
|
20230829,141100,5256864400,173700,173700,173800,173700,80
|
|
20230829,141000,5242961900,173900,173400,174000,173400,268
|
|
20230829,140900,5196428900,173200,173100,173200,173000,166
|
|
20230829,140800,5167693600,173100,173000,173100,173000,10
|
|
20230829,140700,5165963500,173000,173000,173000,173000,0
|
|
20230829,140600,5165963500,173000,173000,173100,173000,21
|
|
20230829,140500,5162329900,173100,173100,173100,173100,0
|
|
20230829,140400,5162329900,173100,173000,173100,173000,14
|
|
20230829,140300,5159907800,173000,173100,173100,173000,127
|
|
20230829,140200,5137936200,173100,172900,173100,172800,82
|
|
20230829,140100,5123753800,172800,172700,172900,172500,386
|
|
20230829,140000,5057139300,172700,172500,172700,172500,835
|
|
20230829,135900,4913054500,172500,172600,172600,172500,395
|
|
20230829,135800,4844904600,172700,172800,172800,172700,268
|
|
20230829,135700,4798596600,172800,172800,172800,172800,20
|
|
20230829,135600,4795140600,172800,172800,172800,172800,4
|
|
20230829,135500,4794449400,172800,172900,172900,172800,11
|
|
20230829,135400,4792548300,172900,172800,172900,172800,22
|
|
20230829,135300,4788746100,172800,172800,172800,172800,107
|
|
20230829,135200,4770256500,172800,172800,172800,172800,3
|
|
20230829,135100,4769738100,172800,172800,172800,172800,9
|
|
20230829,135000,4768182900,172800,172800,172800,172800,0
|
|
20230829,134900,4768182900,172800,172800,172800,172800,3
|
|
20230829,134800,4767664500,172800,172800,172800,172800,1
|
|
20230829,134700,4767491700,172800,172900,172900,172800,28
|
|
20230829,134600,4762651700,172900,172900,172900,172900,31
|
|
20230829,134500,4757291800,172900,173000,173000,172900,124
|
|
20230829,134400,4735839900,173000,173000,173000,173000,11
|
|
20230829,134300,4733936900,173000,173000,173000,173000,6
|
|
20230829,134200,4732898900,173000,173000,173000,173000,5
|
|
20230829,134100,4732033900,173000,173000,173000,173000,121
|
|
20230829,134000,4711100900,173000,173000,173000,173000,9
|
|
20230829,133900,4709543900,173000,173100,173100,173000,53
|
|
20230829,133800,4700369900,173300,173500,173600,173300,183
|
|
20230829,133700,4668636900,173500,173500,173500,173500,23
|
|
20230829,133600,4664646400,173600,173600,173600,173600,156
|
|
20230829,133500,4637564800,173600,173600,173600,173600,7
|
|
20230829,133400,4636349600,173600,173600,173600,173600,12
|
|
20230829,133300,4634266400,173600,173600,173600,173600,50
|
|
20230829,133200,4625586400,173600,173600,173600,173600,43
|
|
20230829,133100,4618121600,173700,173800,173800,173700,96
|
|
20230829,133000,4601439800,173800,173900,173900,173800,12
|
|
20230829,132900,4599354100,173800,173800,173800,173800,51
|
|
20230829,132800,4590490300,173800,173900,173900,173800,23
|
|
20230829,132700,4586492700,173800,173800,173800,173800,13
|
|
20230829,132600,4584233300,173800,173800,173800,173800,1
|
|
20230829,132500,4584059500,173800,173800,173800,173800,2
|
|
20230829,132400,4583711900,173800,173800,173800,173800,10
|
|
20230829,132300,4581973900,173900,173900,173900,173900,26
|
|
20230829,132200,4577452500,173900,173900,173900,173900,203
|
|
20230829,132100,4542150800,173900,174000,174000,173900,35
|
|
20230829,132000,4536064200,174000,173900,174000,173900,12
|
|
20230829,131900,4533977300,174000,174000,174000,173900,16
|
|
20230829,131800,4531193400,174000,173900,174000,173900,12
|
|
20230829,131700,4529105700,174000,174000,174000,173900,42
|
|
20230829,131600,4521798700,174000,174000,174000,173900,12
|
|
20230829,131500,4519710800,174000,173900,174000,173900,10
|
|
20230829,131400,4517971100,173900,173900,173900,173900,1
|
|
20230829,131300,4517797200,173900,173900,173900,173900,12
|
|
20230829,131200,4515710400,173900,173900,173900,173900,1
|
|
20230829,131100,4515536500,173900,173900,173900,173900,10
|
|
20230829,131000,4513797500,173900,173900,173900,173900,18
|
|
20230829,130900,4510667300,173900,173900,173900,173900,51
|
|
20230829,130800,4501798400,173800,173700,173800,173600,69
|
|
20230829,130700,4489812600,173700,173800,173800,173700,80
|
|
20230829,130600,4475913900,173800,173800,173800,173800,30
|
|
20230829,130500,4470699900,173800,173900,174000,173800,76
|
|
20230829,130400,4457482700,173800,173800,173800,173800,0
|
|
20230829,130300,4457482700,173800,173800,173800,173800,37
|
|
20230829,130200,4451052100,173800,173800,173900,173800,128
|
|
20230829,130100,4428805100,173900,173900,173900,173900,19
|
|
20230829,130000,4425501000,173900,173700,173900,173700,28
|
|
20230829,125900,4420633600,173800,173800,173800,173800,22
|
|
20230829,125800,4416810000,173700,173800,173800,173700,47
|
|
20230829,125700,4408641500,173600,173500,173600,173500,107
|
|
20230829,125600,4390071700,173400,173600,173600,173400,129
|
|
20230829,125500,4367690500,173700,173900,173900,173500,310
|
|
20230829,125400,4313855700,173900,173900,173900,173900,3
|
|
20230829,125300,4313334000,173900,173900,173900,173900,81
|
|
20230829,125200,4299248100,173900,173900,173900,173900,6
|
|
20230829,125100,4298204700,174000,173400,174000,173400,68
|
|
20230829,125000,4286391000,173600,173700,173700,173600,31
|
|
20230829,124900,4281008800,173700,173400,173800,173400,182
|
|
20230829,124800,4249402000,173400,173400,173400,173400,24
|
|
20230829,124700,4245240400,173400,173400,173400,173400,39
|
|
20230829,124600,4238477800,173400,173400,173400,173400,21
|
|
20230829,124500,4234836400,173400,173400,173500,173400,21
|
|
20230829,124400,4231193900,173500,173800,173800,173500,12
|
|
20230829,124300,4229109100,173800,173300,174900,173300,1246
|
|
20230829,124200,4012606800,173400,173400,173400,173400,38
|
|
20230829,124100,4006017600,173400,173400,173400,173400,26
|
|
20230829,124000,4001509200,173500,173600,173700,173500,59
|
|
20230829,123900,3991266800,173600,173600,173600,173600,17
|
|
20230829,123800,3988315600,173600,173600,173600,173600,1
|
|
20230829,123700,3988142000,173600,173600,173600,173600,9
|
|
20230829,123600,3986579600,173600,173700,173700,173600,103
|
|
20230829,123500,3968690000,173800,173800,173800,173800,2
|
|
20230829,123400,3968342400,173700,173800,173800,173700,6
|
|
20230829,123300,3967300100,173900,173900,173900,173900,34
|
|
20230829,123200,3961387500,173900,173900,173900,173900,2
|
|
20230829,123100,3961039700,173900,173700,173900,173600,71
|
|
20230829,123000,3948704600,173700,173600,173700,173600,14
|
|
20230829,122900,3946273800,173600,173500,173900,173500,162
|
|
20230829,122800,3918140800,173500,173500,173500,173200,147
|
|
20230829,122700,3892652900,173600,173900,173900,173600,134
|
|
20230829,122600,3869377200,173900,173900,173900,173900,11
|
|
20230829,122500,3867464300,173900,173900,173900,173900,37
|
|
20230829,122400,3861030000,173900,173900,173900,173900,12
|
|
20230829,122300,3858943200,173900,173900,173900,173900,88
|
|
20230829,122200,3843640000,173900,173900,173900,173900,2
|
|
20230829,122100,3843292200,174000,173500,174000,173500,199
|
|
20230829,122000,3808714500,173500,173700,173700,173300,139
|
|
20230829,121900,3784606200,173700,173700,173800,173700,35
|
|
20230829,121800,3778526400,173900,174000,174000,173900,59
|
|
20230829,121700,3768266200,173900,174800,174800,173900,179
|
|
20230829,121600,3737056300,175000,173300,175300,173300,1594
|
|
20230829,121500,3459541500,173400,173300,173400,173300,5
|
|
20230829,121400,3458674900,173300,173300,173300,173300,10
|
|
20230829,121300,3456941900,173400,173000,173600,173000,585
|
|
20230829,121200,3355613400,172900,172900,172900,172900,14
|
|
20230829,121100,3353192800,173000,173000,173000,173000,0
|
|
20230829,121000,3353192800,173000,172900,173000,172900,5
|
|
20230829,120900,3352328100,172900,172900,172900,172900,9
|
|
20230829,120800,3350772000,173000,173000,173000,173000,30
|
|
20230829,120700,3345582000,172900,172900,172900,172900,6
|
|
20230829,120600,3344544600,172900,172900,172900,172900,9
|
|
20230829,120500,3342988500,173000,172800,173000,172600,376
|
|
20230829,120400,3277999100,172900,173100,173100,172900,87
|
|
20230829,120300,3262951100,173100,173100,173100,173100,2
|
|
20230829,120200,3262604900,173100,173100,173100,173100,10
|
|
20230829,120100,3260873900,173100,173200,173200,173100,75
|
|
20230829,120000,3247891300,173100,173200,173200,173100,4
|
|
20230829,115900,3247198800,173100,173100,173100,173100,18
|
|
20230829,115800,3244083000,173200,173100,173200,173100,4
|
|
20230829,115700,3243390500,173100,173100,173100,173100,0
|
|
20230829,115600,3243390500,173100,173100,173100,173100,0
|
|
20230829,115500,3243390500,173100,173100,173100,173100,13
|
|
20230829,115400,3241140200,173100,173100,173100,173100,7
|
|
20230829,115300,3239928500,173100,173100,173100,173100,5
|
|
20230829,115200,3239063000,173100,173100,173200,173100,10
|
|
20230829,115100,3237331900,173300,173300,173300,173300,40
|
|
20230829,115000,3230399900,173300,173500,173500,173300,56
|
|
20230829,114900,3220684700,173500,173500,173500,173500,8
|
|
20230829,114800,3219296700,173500,173300,173500,173300,114
|
|
20230829,114700,3199530500,173300,173300,173300,173300,10
|
|
20230829,114600,3197797500,173500,173500,173500,173500,21
|
|
20230829,114500,3194154000,173500,173500,173500,173500,56
|
|
20230829,114400,3184438000,173500,173500,173500,173500,1
|
|
20230829,114300,3184264500,173600,173400,173600,173400,129
|
|
20230829,114200,3161886300,173400,173400,173400,173300,17
|
|
20230829,114100,3158939300,173300,173000,173400,173000,89
|
|
20230829,114000,3143531100,173100,173000,173100,173000,21
|
|
20230829,113900,3139898000,173100,173000,173100,173000,11
|
|
20230829,113800,3137994700,173200,172800,173200,172800,11
|
|
20230829,113700,3136090700,172900,173100,173100,172800,179
|
|
20230829,113600,3105121900,173100,173100,173100,173100,3
|
|
20230829,113500,3104602600,173100,173100,173100,173100,9
|
|
20230829,113400,3103044700,173100,173100,173100,173100,1
|
|
20230829,113300,3102871600,173100,173100,173200,173100,38
|
|
20230829,113200,3096293200,173100,173000,173100,173000,18
|
|
20230829,113100,3093178200,173200,173200,173300,173200,11
|
|
20230829,113000,3091272700,173300,173400,173400,173300,7
|
|
20230829,112900,3090059500,173600,173500,173600,173500,10
|
|
20230829,112800,3088324000,173400,173600,173600,172900,266
|
|
20230829,112700,3042237300,173600,173400,173600,173400,99
|
|
20230829,112600,3025058400,173400,173500,174000,173400,328
|
|
20230829,112500,2968128900,173400,172800,173400,172800,1655
|
|
20230829,112400,2681961500,172700,172700,172800,172700,34
|
|
20230829,112300,2676089000,172700,172800,172800,172700,98
|
|
20230829,112200,2659155200,172800,172700,172800,172700,41
|
|
20230829,112100,2652073400,172600,172400,172600,172400,330
|
|
20230829,112000,2595159300,172300,172300,172300,172300,27
|
|
20230829,111900,2590507200,172200,172200,172300,172200,17
|
|
20230829,111800,2587578400,172300,172200,172400,172200,183
|
|
20230829,111700,2556063400,172100,172100,172100,172100,0
|
|
20230829,111600,2556063400,172100,172100,172100,172100,4
|
|
20230829,111500,2555375000,172100,172100,172100,172100,9
|
|
20230829,111400,2553826100,172100,172100,172100,172100,2
|
|
20230829,111300,2553481900,172200,172200,172200,172200,46
|
|
20230829,111200,2545560700,172200,172100,172200,172100,21
|
|
20230829,111100,2541944900,172100,172100,172100,172100,117
|
|
20230829,111000,2521809200,172100,172000,172100,172000,113
|
|
20230829,110900,2502369000,171900,171900,171900,171900,2
|
|
20230829,110800,2502025200,171900,172100,172100,171900,85
|
|
20230829,110700,2487399400,172200,172100,172200,172100,55
|
|
20230829,110600,2477933200,172000,172100,172100,172000,26
|
|
20230829,110500,2473459000,172100,172100,172100,172100,11
|
|
20230829,110400,2471565900,172100,172200,172500,172100,250
|
|
20230829,110300,2428463200,172200,172100,172300,172100,135
|
|
20230829,110200,2405220100,172100,172000,172100,171900,67
|
|
20230829,110100,2393695500,172000,172200,172200,172000,11
|
|
20230829,110000,2391803200,172000,171900,172100,171900,91
|
|
20230829,105900,2376151300,171800,171700,171800,171700,25
|
|
20230829,105800,2371856800,171700,171600,171800,171600,15
|
|
20230829,105700,2369282200,171700,171600,171900,171600,84
|
|
20230829,105600,2354864000,171600,171600,171700,171600,96
|
|
20230829,105500,2338389800,171600,171900,171900,171600,71
|
|
20230829,105400,2326190500,172000,171900,172000,171900,2
|
|
20230829,105300,2325846600,172000,171800,172000,171800,22
|
|
20230829,105200,2322064600,171700,171700,171700,171700,154
|
|
20230829,105100,2295622800,171700,171800,171800,171700,9
|
|
20230829,105000,2294077400,171700,171600,171800,171600,55
|
|
20230829,104900,2284632800,171700,171700,171700,171700,1
|
|
20230829,104800,2284461100,171700,171600,171800,171600,109
|
|
20230829,104700,2265746500,171600,171700,171700,171600,7
|
|
20230829,104600,2264545200,171600,171800,171800,171600,112
|
|
20230829,104500,2245312300,171700,171700,172000,171700,3
|
|
20230829,104400,2244796900,171700,171700,171700,171700,10
|
|
20230829,104300,2243079900,171600,172000,172000,171500,341
|
|
20230829,104200,2184464400,172000,172000,172100,172000,111
|
|
20230829,104100,2165366200,171900,171600,172000,171600,223
|
|
20230829,104000,2127038100,171600,171500,171600,171500,6
|
|
20230829,103900,2126008600,171400,171700,171700,171400,11
|
|
20230829,103800,2124120200,171400,171400,171400,171400,8
|
|
20230829,103700,2122749000,171400,171600,171600,171400,14
|
|
20230829,103600,2120347200,171500,171400,171500,171400,67
|
|
20230829,103500,2108862400,171300,171300,171300,171300,0
|
|
20230829,103400,2108862400,171300,171300,171300,171300,10
|
|
20230829,103300,2107149400,171400,171400,171400,171400,5
|
|
20230829,103200,2106292400,171400,171400,171400,171400,27
|
|
20230829,103100,2101664600,171300,171300,171300,171300,8
|
|
20230829,103000,2100294200,171400,171200,171400,171200,174
|
|
20230829,102900,2070493200,171100,171200,171200,171100,57
|
|
20230829,102800,2060738100,171300,171300,171400,171300,72
|
|
20230829,102700,2048401600,171400,171500,171500,171400,31
|
|
20230829,102600,2043086400,171300,171300,171300,171300,1
|
|
20230829,102500,2042915100,171300,171300,171300,171300,0
|
|
20230829,102400,2042915100,171300,171400,171400,171300,22
|
|
20230829,102300,2039145200,171300,171500,171500,171300,119
|
|
20230829,102200,2018755700,171600,171500,171600,171500,44
|
|
20230829,102100,2011209500,171400,171300,171400,171300,16
|
|
20230829,102000,2008467900,171400,171300,171400,171300,81
|
|
20230829,101900,1994587500,171300,171400,171400,171300,2
|
|
20230829,101800,1994244800,171300,171300,171300,171300,0
|
|
20230829,101700,1994244800,171300,171300,171300,171300,27
|
|
20230829,101600,1989619700,171300,171300,171300,171300,5
|
|
20230829,101500,1988763200,171300,171400,171500,171300,108
|
|
20230829,101400,1970244300,171100,171100,171200,171000,66
|
|
20230829,101300,1958948200,171100,171100,171100,171000,102
|
|
20230829,101200,1941499200,171100,171200,171200,171100,53
|
|
20230829,101100,1932425800,171300,171300,171300,171300,8
|
|
20230829,101000,1931055400,171300,171300,171300,171300,12
|
|
20230829,100900,1928999800,171500,171500,171500,171200,116
|
|
20230829,100800,1909133700,171600,171500,171600,171400,20
|
|
20230829,100700,1905703700,171500,171000,171500,171000,494
|
|
20230829,100600,1821125200,171000,170900,171000,170900,88
|
|
20230829,100500,1806085400,170900,171100,171100,170900,641
|
|
20230829,100400,1696479400,171000,171100,171100,171000,218
|
|
20230829,100300,1659180700,171100,171200,171200,171100,61
|
|
20230829,100200,1648743500,171200,171200,171200,171200,42
|
|
20230829,100100,1641553100,171200,171200,171200,171100,27
|
|
20230829,100000,1636930800,171200,171300,171300,171100,18
|
|
20230829,095900,1633849800,171200,171200,171200,171200,116
|
|
20230829,095800,1613990600,171100,171200,171200,171100,809
|
|
20230829,095700,1475536200,171200,171300,171300,171200,67
|
|
20230829,095600,1464059200,171400,171400,171400,171300,5
|
|
20230829,095500,1463202400,171300,171500,171500,171300,95
|
|
20230829,095400,1446911200,171700,171700,171700,171700,40
|
|
20230829,095300,1440043200,171700,171700,171800,171700,22
|
|
20230829,095200,1436265600,171700,171700,171700,171700,0
|
|
20230829,095100,1436265600,171700,171700,171700,171700,0
|
|
20230829,095000,1436265600,171700,171400,171700,171300,76
|
|
20230829,094900,1423229800,171400,171400,171400,171400,21
|
|
20230829,094800,1419630400,171400,171400,171400,171400,1
|
|
20230829,094700,1419459000,171400,171400,171400,171300,13
|
|
20230829,094600,1417231600,171300,171300,171400,171300,129
|
|
20230829,094500,1395129900,171300,171300,171300,171300,69
|
|
20230829,094400,1383310200,171300,171300,171300,171300,104
|
|
20230829,094300,1365495000,171300,171200,171500,171200,41
|
|
20230829,094200,1358469800,171300,171300,171300,171300,64
|
|
20230829,094100,1347506600,171300,171300,171300,171300,74
|
|
20230829,094000,1334830400,171300,171400,171500,171200,342
|
|
20230829,093900,1276223900,171400,171600,171600,171400,28
|
|
20230829,093800,1271422800,171600,171600,171600,171500,165
|
|
20230829,093700,1243121800,171600,171700,171700,171600,87
|
|
20230829,093600,1228186200,171800,171700,171800,171700,14
|
|
20230829,093500,1225782200,171800,172100,172100,171800,371
|
|
20230829,093400,1161979900,172100,172100,172100,172100,1
|
|
20230829,093300,1161807800,172000,172100,172100,172000,160
|
|
20230829,093200,1134287700,172100,172200,172200,172000,44
|
|
20230829,093100,1126715300,172100,172300,172300,172100,52
|
|
20230829,093000,1117764300,172300,172400,172400,172300,13
|
|
20230829,092900,1115524100,172400,172400,172400,172400,10
|
|
20230829,092800,1113800100,172500,172600,172600,172500,87
|
|
20230829,092700,1098787300,172600,172300,172700,172100,201
|
|
20230829,092600,1064152600,172300,172300,172300,172300,3
|
|
20230829,092500,1063635700,172300,172300,172300,172300,22
|
|
20230829,092400,1059845100,172300,172500,172500,172300,48
|
|
20230829,092300,1051567500,172500,172600,172600,172500,55
|
|
20230829,092200,1042079900,172500,172100,172700,172100,181
|
|
20230829,092100,1010883200,172100,172200,172200,172100,13
|
|
20230829,092000,1008645600,172000,171900,172000,171900,79
|
|
20230829,091900,995064100,171900,172200,172200,171800,91
|
|
20230829,091800,979410400,172500,172100,172600,172100,160
|
|
20230829,091700,951822200,171900,171600,171900,171600,151
|
|
20230829,091600,925884700,171500,171400,171500,171400,89
|
|
20230829,091500,910625400,171400,171400,171500,171400,62
|
|
20230829,091400,899998400,171300,171200,171300,171200,170
|
|
20230829,091300,870892000,171100,171300,171300,171100,58
|
|
20230829,091200,860964100,171300,171100,171300,171100,279
|
|
20230829,091100,813208200,171100,171000,171100,171000,10
|
|
20230829,091000,811497800,171000,171300,171300,171000,439
|
|
20230829,090900,736413100,171300,172100,172100,171300,716
|
|
20230829,090800,613307500,172100,172000,172100,172000,12
|
|
20230829,090700,611243300,172100,172200,172200,172100,153
|
|
20230829,090600,584908800,172100,172900,172900,172100,787
|
|
20230829,090500,449020900,173000,173200,173200,173000,389
|
|
20230829,090400,381660700,173200,173900,173900,173200,795
|
|
20230829,090300,243669800,174200,173800,174400,173700,291
|
|
20230829,090200,193032400,173900,173400,174600,173400,403
|
|
20230829,090100,122872000,173500,173700,174400,173300,458
|
|
20230829,090000,43183900,173500,173500,173900,173000,240
|