664 lines
37 KiB
CSV
664 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200100,4524451600,183300,183300,183300,183300,573
|
|
20230905,200000,4524451600,183300,183300,183300,183300,0
|
|
20230905,195900,4524451600,183300,183300,183300,183300,0
|
|
20230905,195800,4524451600,183300,183300,183300,183300,0
|
|
20230905,195700,4524451600,183300,183300,183300,183300,0
|
|
20230905,195600,4524451600,183300,183300,183300,183300,0
|
|
20230905,195500,4524451600,183300,183300,183300,183300,0
|
|
20230905,195400,4524451600,183300,183300,183300,183300,0
|
|
20230905,195300,4524451600,183300,183300,183300,183300,0
|
|
20230905,195200,4524451600,183300,183300,183300,183300,0
|
|
20230905,195100,4524451600,183300,183300,183300,183300,0
|
|
20230905,195000,4524451600,183300,183300,183300,183300,0
|
|
20230905,194900,4524451600,183300,183300,183300,183300,0
|
|
20230905,194800,4524451600,183300,183300,183300,183300,0
|
|
20230905,194700,4524451600,183300,183300,183300,183300,0
|
|
20230905,194600,4524451600,183300,183300,183300,183300,0
|
|
20230905,194500,4524451600,183300,183300,183300,183300,0
|
|
20230905,194400,4524451600,183300,183300,183300,183300,0
|
|
20230905,194300,4524451600,183300,183300,183300,183300,0
|
|
20230905,194200,4524451600,183300,183300,183300,183300,0
|
|
20230905,194100,4524451600,183300,183300,183300,183300,0
|
|
20230905,194000,4524451600,183300,183300,183300,183300,0
|
|
20230905,193900,4524451600,183300,183300,183300,183300,0
|
|
20230905,193800,4524451600,183300,183300,183300,183300,0
|
|
20230905,193700,4524451600,183300,183300,183300,183300,0
|
|
20230905,193600,4524451600,183300,183300,183300,183300,0
|
|
20230905,193500,4524451600,183300,183300,183300,183300,0
|
|
20230905,193400,4524451600,183300,183300,183300,183300,0
|
|
20230905,193300,4524451600,183300,183300,183300,183300,0
|
|
20230905,193200,4524451600,183300,183300,183300,183300,0
|
|
20230905,193100,4524451600,183300,183300,183300,183300,573
|
|
20230905,193000,4524451600,183300,183300,183300,183300,0
|
|
20230905,192900,4524451600,183300,183300,183300,183300,0
|
|
20230905,192800,4524451600,183300,183300,183300,183300,0
|
|
20230905,192700,4524451600,183300,183300,183300,183300,0
|
|
20230905,192600,4524451600,183300,183300,183300,183300,0
|
|
20230905,192500,4524451600,183300,183300,183300,183300,0
|
|
20230905,192400,4524451600,183300,183300,183300,183300,0
|
|
20230905,192300,4524451600,183300,183300,183300,183300,0
|
|
20230905,192200,4524451600,183300,183300,183300,183300,0
|
|
20230905,192100,4524451600,183300,183300,183300,183300,0
|
|
20230905,192000,4524451600,183300,183300,183300,183300,0
|
|
20230905,191900,4524451600,183300,183300,183300,183300,0
|
|
20230905,191800,4524451600,183300,183300,183300,183300,0
|
|
20230905,191700,4524451600,183300,183300,183300,183300,0
|
|
20230905,191600,4524451600,183300,183300,183300,183300,0
|
|
20230905,191500,4524451600,183300,183300,183300,183300,0
|
|
20230905,191400,4524451600,183300,183300,183300,183300,0
|
|
20230905,191300,4524451600,183300,183300,183300,183300,0
|
|
20230905,191200,4524451600,183300,183300,183300,183300,0
|
|
20230905,191100,4524451600,183300,183300,183300,183300,0
|
|
20230905,191000,4524451600,183300,183300,183300,183300,0
|
|
20230905,190900,4524451600,183300,183300,183300,183300,0
|
|
20230905,190800,4524451600,183300,183300,183300,183300,0
|
|
20230905,190700,4524451600,183300,183300,183300,183300,0
|
|
20230905,190600,4524451600,183300,183300,183300,183300,0
|
|
20230905,190500,4524451600,183300,183300,183300,183300,0
|
|
20230905,190400,4524451600,183300,183300,183300,183300,0
|
|
20230905,190300,4524451600,183300,183300,183300,183300,0
|
|
20230905,190200,4524451600,183300,183300,183300,183300,0
|
|
20230905,190100,4524451600,183300,183300,183300,183300,573
|
|
20230905,190000,4524451600,183300,183300,183300,183300,0
|
|
20230905,185900,4524451600,183300,183300,183300,183300,0
|
|
20230905,185800,4524451600,183300,183300,183300,183300,0
|
|
20230905,185700,4524451600,183300,183300,183300,183300,0
|
|
20230905,185600,4524451600,183300,183300,183300,183300,0
|
|
20230905,185500,4524451600,183300,183300,183300,183300,0
|
|
20230905,185400,4524451600,183300,183300,183300,183300,0
|
|
20230905,185300,4524451600,183300,183300,183300,183300,0
|
|
20230905,185200,4524451600,183300,183300,183300,183300,0
|
|
20230905,185100,4524451600,183300,183300,183300,183300,0
|
|
20230905,185000,4524451600,183300,183300,183300,183300,0
|
|
20230905,184900,4524451600,183300,183300,183300,183300,0
|
|
20230905,184800,4524451600,183300,183300,183300,183300,0
|
|
20230905,184700,4524451600,183300,183300,183300,183300,0
|
|
20230905,184600,4524451600,183300,183300,183300,183300,0
|
|
20230905,184500,4524451600,183300,183300,183300,183300,0
|
|
20230905,184400,4524451600,183300,183300,183300,183300,0
|
|
20230905,184300,4524451600,183300,183300,183300,183300,0
|
|
20230905,184200,4524451600,183300,183300,183300,183300,0
|
|
20230905,184100,4524451600,183300,183300,183300,183300,0
|
|
20230905,184000,4524451600,183300,183300,183300,183300,0
|
|
20230905,183900,4524451600,183300,183300,183300,183300,0
|
|
20230905,183800,4524451600,183300,183300,183300,183300,0
|
|
20230905,183700,4524451600,183300,183300,183300,183300,0
|
|
20230905,183600,4524451600,183300,183300,183300,183300,0
|
|
20230905,183500,4524451600,183300,183300,183300,183300,0
|
|
20230905,183400,4524451600,183300,183300,183300,183300,0
|
|
20230905,183300,4524451600,183300,183300,183300,183300,0
|
|
20230905,183200,4524451600,183300,183300,183300,183300,0
|
|
20230905,183100,4524451600,183300,183300,183300,183300,573
|
|
20230905,183000,4524451600,183300,183300,183300,183300,0
|
|
20230905,182900,4524451600,183300,183300,183300,183300,0
|
|
20230905,182800,4524451600,183300,183300,183300,183300,0
|
|
20230905,182700,4524451600,183300,183300,183300,183300,0
|
|
20230905,182600,4524451600,183300,183300,183300,183300,0
|
|
20230905,182500,4524451600,183300,183300,183300,183300,0
|
|
20230905,182400,4524451600,183300,183300,183300,183300,0
|
|
20230905,182300,4524451600,183300,183300,183300,183300,0
|
|
20230905,182200,4524451600,183300,183300,183300,183300,0
|
|
20230905,182100,4524451600,183300,183300,183300,183300,0
|
|
20230905,182000,4524451600,183300,183300,183300,183300,0
|
|
20230905,181900,4524451600,183300,183300,183300,183300,0
|
|
20230905,181800,4524451600,183300,183300,183300,183300,0
|
|
20230905,181700,4524451600,183300,183300,183300,183300,0
|
|
20230905,181600,4524451600,183300,183300,183300,183300,0
|
|
20230905,181500,4524451600,183300,183300,183300,183300,0
|
|
20230905,181400,4524451600,183300,183300,183300,183300,0
|
|
20230905,181300,4524451600,183300,183300,183300,183300,0
|
|
20230905,181200,4524451600,183300,183300,183300,183300,0
|
|
20230905,181100,4524451600,183300,183300,183300,183300,0
|
|
20230905,181000,4524451600,183300,183300,183300,183300,0
|
|
20230905,180900,4524451600,183300,183300,183300,183300,0
|
|
20230905,180800,4524451600,183300,183300,183300,183300,0
|
|
20230905,180700,4524451600,183300,183300,183300,183300,0
|
|
20230905,180600,4524451600,183300,183300,183300,183300,0
|
|
20230905,180500,4524451600,183300,183300,183300,183300,0
|
|
20230905,180400,4524451600,183300,183300,183300,183300,0
|
|
20230905,180300,4524451600,183300,183300,183300,183300,0
|
|
20230905,180200,4524451600,183300,183300,183300,183300,0
|
|
20230905,180100,4524451600,183300,183300,183300,183300,573
|
|
20230905,180000,4524451600,183300,183300,183300,183300,0
|
|
20230905,175900,4524451600,183300,183300,183300,183300,0
|
|
20230905,175800,4524451600,183300,183300,183300,183300,0
|
|
20230905,175700,4524451600,183300,183300,183300,183300,0
|
|
20230905,175600,4524451600,183300,183300,183300,183300,0
|
|
20230905,175500,4524451600,183300,183300,183300,183300,0
|
|
20230905,175400,4524451600,183300,183300,183300,183300,0
|
|
20230905,175300,4524451600,183300,183300,183300,183300,0
|
|
20230905,175200,4524451600,183300,183300,183300,183300,0
|
|
20230905,175100,4524451600,183300,183300,183300,183300,0
|
|
20230905,175000,4524451600,183300,183300,183300,183300,0
|
|
20230905,174900,4524451600,183300,183300,183300,183300,0
|
|
20230905,174800,4524451600,183300,183300,183300,183300,0
|
|
20230905,174700,4524451600,183300,183300,183300,183300,0
|
|
20230905,174600,4524451600,183300,183300,183300,183300,0
|
|
20230905,174500,4524451600,183300,183300,183300,183300,0
|
|
20230905,174400,4524451600,183300,183300,183300,183300,0
|
|
20230905,174300,4524451600,183300,183300,183300,183300,0
|
|
20230905,174200,4524451600,183300,183300,183300,183300,0
|
|
20230905,174100,4524451600,183300,183300,183300,183300,0
|
|
20230905,174000,4524451600,183300,183300,183300,183300,0
|
|
20230905,173900,4524451600,183300,183300,183300,183300,0
|
|
20230905,173800,4524451600,183300,183300,183300,183300,0
|
|
20230905,173700,4524451600,183300,183300,183300,183300,0
|
|
20230905,173600,4524451600,183300,183300,183300,183300,0
|
|
20230905,173500,4524451600,183300,183300,183300,183300,0
|
|
20230905,173400,4524451600,183300,183300,183300,183300,0
|
|
20230905,173300,4524451600,183300,183300,183300,183300,0
|
|
20230905,173200,4524451600,183300,183300,183300,183300,0
|
|
20230905,173100,4524451600,183300,183300,183300,183300,573
|
|
20230905,173000,4524451600,183300,183300,183300,183300,0
|
|
20230905,172900,4524451600,183300,183300,183300,183300,0
|
|
20230905,172800,4524451600,183300,183300,183300,183300,0
|
|
20230905,172700,4524451600,183300,183300,183300,183300,0
|
|
20230905,172600,4524451600,183300,183300,183300,183300,0
|
|
20230905,172500,4524451600,183300,183300,183300,183300,0
|
|
20230905,172400,4524451600,183300,183300,183300,183300,0
|
|
20230905,172300,4524451600,183300,183300,183300,183300,0
|
|
20230905,172200,4524451600,183300,183300,183300,183300,0
|
|
20230905,172100,4524451600,183300,183300,183300,183300,0
|
|
20230905,172000,4524451600,183300,183300,183300,183300,0
|
|
20230905,171900,4524451600,183300,183300,183300,183300,0
|
|
20230905,171800,4524451600,183300,183300,183300,183300,0
|
|
20230905,171700,4524451600,183300,183300,183300,183300,0
|
|
20230905,171600,4524451600,183300,183300,183300,183300,0
|
|
20230905,171500,4524451600,183300,183300,183300,183300,0
|
|
20230905,171400,4524451600,183300,183300,183300,183300,0
|
|
20230905,171300,4524451600,183300,183300,183300,183300,0
|
|
20230905,171200,4524451600,183300,183300,183300,183300,0
|
|
20230905,171100,4524451600,183300,183300,183300,183300,0
|
|
20230905,171000,4524451600,183300,183300,183300,183300,0
|
|
20230905,170900,4524451600,183300,183300,183300,183300,0
|
|
20230905,170800,4524451600,183300,183300,183300,183300,0
|
|
20230905,170700,4524451600,183300,183300,183300,183300,0
|
|
20230905,170600,4524451600,183300,183300,183300,183300,0
|
|
20230905,170500,4524451600,183300,183300,183300,183300,0
|
|
20230905,170400,4524451600,183300,183300,183300,183300,0
|
|
20230905,170300,4524451600,183300,183300,183300,183300,0
|
|
20230905,170200,4524451600,183300,183300,183300,183300,0
|
|
20230905,170100,4524451600,183300,183300,183300,183300,573
|
|
20230905,170000,4524451600,183300,183300,183300,183300,0
|
|
20230905,165900,4524451600,183300,183300,183300,183300,0
|
|
20230905,165800,4524451600,183300,183300,183300,183300,0
|
|
20230905,165700,4524451600,183300,183300,183300,183300,0
|
|
20230905,165600,4524451600,183300,183300,183300,183300,0
|
|
20230905,165500,4524451600,183300,183300,183300,183300,0
|
|
20230905,165400,4524451600,183300,183300,183300,183300,0
|
|
20230905,165300,4524451600,183300,183300,183300,183300,0
|
|
20230905,165200,4524451600,183300,183300,183300,183300,0
|
|
20230905,165100,4524451600,183300,183300,183300,183300,0
|
|
20230905,165000,4524451600,183300,183300,183300,183300,0
|
|
20230905,164900,4524451600,183300,183300,183300,183300,0
|
|
20230905,164800,4524451600,183300,183300,183300,183300,0
|
|
20230905,164700,4524451600,183300,183300,183300,183300,0
|
|
20230905,164600,4524451600,183300,183300,183300,183300,0
|
|
20230905,164500,4524451600,183300,183300,183300,183300,0
|
|
20230905,164400,4524451600,183300,183300,183300,183300,0
|
|
20230905,164300,4524451600,183300,183300,183300,183300,0
|
|
20230905,164200,4524451600,183300,183300,183300,183300,0
|
|
20230905,164100,4524451600,183300,183300,183300,183300,0
|
|
20230905,164000,4524451600,183300,183300,183300,183300,0
|
|
20230905,163900,4524451600,183300,183300,183300,183300,0
|
|
20230905,163800,4524451600,183300,183300,183300,183300,0
|
|
20230905,163700,4524451600,183300,183300,183300,183300,0
|
|
20230905,163600,4524451600,183300,183300,183300,183300,0
|
|
20230905,163500,4524451600,183300,183300,183300,183300,0
|
|
20230905,163400,4524451600,183300,183300,183300,183300,0
|
|
20230905,163300,4524451600,183300,183300,183300,183300,0
|
|
20230905,163200,4524451600,183300,183300,183300,183300,0
|
|
20230905,163100,4524451600,183300,183300,183300,183300,573
|
|
20230905,163000,4524451600,183300,183300,183300,183300,0
|
|
20230905,162900,4524451600,183300,183300,183300,183300,0
|
|
20230905,162800,4524451600,183300,183300,183300,183300,0
|
|
20230905,162700,4524451600,183300,183300,183300,183300,0
|
|
20230905,162600,4524451600,183300,183300,183300,183300,0
|
|
20230905,162500,4524451600,183300,183300,183300,183300,0
|
|
20230905,162400,4524451600,183300,183300,183300,183300,0
|
|
20230905,162300,4524451600,183300,183300,183300,183300,0
|
|
20230905,162200,4524451600,183300,183300,183300,183300,0
|
|
20230905,162100,4524451600,183300,183300,183300,183300,0
|
|
20230905,162000,4524451600,183300,183300,183300,183300,0
|
|
20230905,161900,4524451600,183300,183300,183300,183300,0
|
|
20230905,161800,4524451600,183300,183300,183300,183300,0
|
|
20230905,161700,4524451600,183300,183300,183300,183300,0
|
|
20230905,161600,4524451600,183300,183300,183300,183300,0
|
|
20230905,161500,4524451600,183300,183300,183300,183300,0
|
|
20230905,161400,4524451600,183300,183300,183300,183300,0
|
|
20230905,161300,4524451600,183300,183300,183300,183300,0
|
|
20230905,161200,4524451600,183300,183300,183300,183300,0
|
|
20230905,161100,4524451600,183300,183300,183300,183300,0
|
|
20230905,161000,4524451600,183300,183300,183300,183300,0
|
|
20230905,160900,4524451600,183300,183300,183300,183300,0
|
|
20230905,160800,4524451600,183300,183300,183300,183300,0
|
|
20230905,160700,4524451600,183300,183300,183300,183300,0
|
|
20230905,160600,4524451600,183300,183300,183300,183300,0
|
|
20230905,160500,4524451600,183300,183300,183300,183300,0
|
|
20230905,160400,4524451600,183300,183300,183300,183300,0
|
|
20230905,160300,4524451600,183300,183300,183300,183300,0
|
|
20230905,160200,4524451600,183300,183300,183300,183300,0
|
|
20230905,160100,4524451600,183300,183300,183300,183300,573
|
|
20230905,160000,4524451600,183300,183300,183300,183300,0
|
|
20230905,155900,4524451600,183300,183300,183300,183300,0
|
|
20230905,155800,4524451600,183300,183300,183300,183300,0
|
|
20230905,155700,4524451600,183300,183300,183300,183300,0
|
|
20230905,155600,4524451600,183300,183300,183300,183300,0
|
|
20230905,155500,4524451600,183300,183300,183300,183300,0
|
|
20230905,155400,4524451600,183300,183300,183300,183300,0
|
|
20230905,155300,4524451600,183300,183300,183300,183300,0
|
|
20230905,155200,4524451600,183300,183300,183300,183300,0
|
|
20230905,155100,4524451600,183300,183300,183300,183300,0
|
|
20230905,155000,4524451600,183300,183300,183300,183300,0
|
|
20230905,154900,4524451600,183300,183300,183300,183300,0
|
|
20230905,154800,4524451600,183300,183300,183300,183300,0
|
|
20230905,154700,4524451600,183300,183300,183300,183300,0
|
|
20230905,154600,4524451600,183300,183300,183300,183300,0
|
|
20230905,154500,4524451600,183300,183300,183300,183300,0
|
|
20230905,154400,4524451600,183300,183300,183300,183300,0
|
|
20230905,154300,4524451600,183300,183300,183300,183300,0
|
|
20230905,154200,4524451600,183300,183300,183300,183300,0
|
|
20230905,154100,4524451600,183300,183300,183300,183300,0
|
|
20230905,154000,4524451600,183300,183300,183300,183300,0
|
|
20230905,153900,4524451600,183300,183300,183300,183300,0
|
|
20230905,153800,4524451600,183300,183300,183300,183300,0
|
|
20230905,153700,4524451600,183300,183300,183300,183300,0
|
|
20230905,153600,4524451600,183300,183300,183300,183300,0
|
|
20230905,153500,4524451600,183300,183300,183300,183300,0
|
|
20230905,153400,4524451600,183300,183300,183300,183300,0
|
|
20230905,153300,4524451600,183300,183300,183300,183300,0
|
|
20230905,153200,4524451600,183300,183300,183300,183300,0
|
|
20230905,153100,4524451600,183300,183300,183300,183300,573
|
|
20230905,153000,4524451600,183300,183300,183300,183300,573
|
|
20230905,152900,4419420700,185100,185100,185100,185100,0
|
|
20230905,152800,4419420700,185100,185100,185100,185100,0
|
|
20230905,152700,4419420700,185100,185100,185100,185100,0
|
|
20230905,152600,4419420700,185100,185100,185100,185100,0
|
|
20230905,152500,4419420700,185100,185100,185100,185100,0
|
|
20230905,152400,4419420700,185100,185100,185100,185100,0
|
|
20230905,152300,4419420700,185100,185100,185100,185100,0
|
|
20230905,152200,4419420700,185100,185100,185100,185100,0
|
|
20230905,152100,4419420700,185100,185100,185100,185100,0
|
|
20230905,152000,4419420700,185100,185100,185100,185100,0
|
|
20230905,151900,4419420700,185100,182300,185200,182300,74
|
|
20230905,151800,4405836500,182700,182300,182900,182300,50
|
|
20230905,151700,4396703900,182300,182200,182300,182200,26
|
|
20230905,151600,4391966000,182200,182700,182700,182000,306
|
|
20230905,151500,4336240600,182700,182700,182700,182700,36
|
|
20230905,151400,4329663400,182700,182600,182700,182600,109
|
|
20230905,151300,4309749200,182000,182100,182700,182000,373
|
|
20230905,151200,4241751800,182100,182000,182100,182000,38
|
|
20230905,151100,4234835500,182000,182000,182000,182000,5
|
|
20230905,151000,4233925500,182100,182000,182100,182000,13
|
|
20230905,150900,4231559400,182000,182100,182100,182000,16
|
|
20230905,150800,4228646300,182100,182200,182200,182000,42
|
|
20230905,150700,4220996300,182100,182100,182200,182100,120
|
|
20230905,150600,4199141800,182000,182500,182500,182000,41
|
|
20230905,150500,4191671200,182500,182500,182500,182500,8
|
|
20230905,150400,4190211200,182700,182500,182700,182500,39
|
|
20230905,150300,4183086700,182600,182400,182600,182400,34
|
|
20230905,150200,4176880700,182300,183200,183200,182300,550
|
|
20230905,150100,4076353100,183200,183200,183200,183200,4
|
|
20230905,150000,4075620300,183400,183300,183400,183200,72
|
|
20230905,145900,4062421700,183400,183100,183400,183000,162
|
|
20230905,145800,4032733400,183000,183000,183000,183000,10
|
|
20230905,145700,4030903400,183100,183000,183200,183000,87
|
|
20230905,145600,4014969200,183100,183000,183300,183000,137
|
|
20230905,145500,3989881100,183000,183100,183100,183000,26
|
|
20230905,145400,3985122100,183100,183100,183200,183000,65
|
|
20230905,145300,3973220700,183100,183000,183100,183000,6
|
|
20230905,145200,3972122500,183000,183000,183200,183000,69
|
|
20230905,145100,3959490200,183000,182900,183300,182900,131
|
|
20230905,145000,3935505600,183000,182900,183000,182900,65
|
|
20230905,144900,3923611900,182900,182900,183000,182900,18
|
|
20230905,144800,3920319500,182900,183000,183000,182900,19
|
|
20230905,144700,3916843900,182900,182900,182900,182900,66
|
|
20230905,144600,3904772500,182900,182900,183000,182900,5
|
|
20230905,144500,3903857900,182900,182900,183000,182900,12
|
|
20230905,144400,3901662800,182900,183100,183100,182900,23
|
|
20230905,144300,3897455100,182900,183000,183100,182900,98
|
|
20230905,144200,3879522600,182900,182900,183000,182900,13
|
|
20230905,144100,3877144600,182900,183000,183000,182900,33
|
|
20230905,144000,3871107000,183000,182900,183000,182900,18
|
|
20230905,143900,3867814700,182900,182900,182900,182900,1
|
|
20230905,143800,3867631800,182900,182900,183000,182900,16
|
|
20230905,143700,3864705100,182900,182900,182900,182900,14
|
|
20230905,143600,3862144500,182900,183000,183000,182900,27
|
|
20230905,143500,3857204000,183000,182900,183100,182900,44
|
|
20230905,143400,3849152100,182900,182900,183000,182900,25
|
|
20230905,143300,3844578900,183000,183300,183300,183000,23
|
|
20230905,143200,3840369000,183100,182800,183100,182800,60
|
|
20230905,143100,3829392800,182900,182900,183000,182800,10
|
|
20230905,143000,3827563800,182900,183400,183400,182900,289
|
|
20230905,142900,3774585400,183400,183400,183400,183400,5
|
|
20230905,142800,3773668400,183400,183500,183500,183400,8
|
|
20230905,142700,3772200900,183400,183400,183500,183400,35
|
|
20230905,142600,3765781800,183400,183400,183500,183400,10
|
|
20230905,142500,3763947500,183400,183400,183500,183400,30
|
|
20230905,142400,3758445000,183400,183400,183500,183400,8
|
|
20230905,142300,3756977600,183400,183400,183400,183400,10
|
|
20230905,142200,3755143600,183500,183500,183500,183400,22
|
|
20230905,142100,3751107100,183400,183400,183400,183400,15
|
|
20230905,142000,3748356100,183400,183500,183500,183400,16
|
|
20230905,141900,3745421300,183400,183400,183400,183400,35
|
|
20230905,141800,3739002300,183400,184300,184300,183400,243
|
|
20230905,141700,3694256300,184400,184300,184500,184300,9
|
|
20230905,141600,3692597100,184300,184300,184500,184300,67
|
|
20230905,141500,3680241600,184300,184400,184400,184300,11
|
|
20230905,141400,3678213800,184400,184300,184500,184300,91
|
|
20230905,141300,3661434100,184300,184300,184300,184300,12
|
|
20230905,141200,3659222500,184300,184400,184400,184300,11
|
|
20230905,141100,3657194700,184300,184300,184300,184300,8
|
|
20230905,141000,3655720300,184300,184300,184300,184300,15
|
|
20230905,140900,3652955800,184300,184300,184400,184300,17
|
|
20230905,140800,3649822600,184300,184400,184400,184200,34
|
|
20230905,140700,3643556800,184300,184400,184500,184300,158
|
|
20230905,140600,3614432400,184400,184600,184600,184400,59
|
|
20230905,140500,3603544100,184500,184300,184600,184300,75
|
|
20230905,140400,3589711000,184400,184400,184400,184300,13
|
|
20230905,140300,3587313900,184400,184500,184500,184300,51
|
|
20230905,140200,3577908100,184300,184400,184400,184300,20
|
|
20230905,140100,3574220800,184300,184400,184400,184300,11
|
|
20230905,140000,3572193100,184400,184400,184500,184300,35
|
|
20230905,135900,3565738500,184300,184300,184400,184300,15
|
|
20230905,135800,3562973500,184300,184400,184400,184300,9
|
|
20230905,135700,3561314500,184300,184400,184400,184300,11
|
|
20230905,135600,3559287000,184400,184400,184600,184400,59
|
|
20230905,135500,3548406800,184300,184300,184400,184300,8
|
|
20230905,135400,3546932300,184300,184200,184300,184200,40
|
|
20230905,135300,3539560400,184200,184300,184300,184200,6
|
|
20230905,135200,3538454800,184200,184200,184300,184200,131
|
|
20230905,135100,3514316300,184200,184300,184300,184200,8
|
|
20230905,135000,3512842600,184300,184200,184300,184200,17
|
|
20230905,134900,3509711000,184200,184200,184300,184200,23
|
|
20230905,134800,3505474000,184500,184700,184800,184500,160
|
|
20230905,134700,3475924800,184700,184800,184800,184700,10
|
|
20230905,134600,3474077500,184700,184700,184700,184700,5
|
|
20230905,134500,3473154000,184700,184800,184800,184700,13
|
|
20230905,134400,3470752600,184700,184800,184800,184700,16
|
|
20230905,134300,3467796400,184700,184700,184800,184700,11
|
|
20230905,134200,3465764600,184800,184700,184800,184700,15
|
|
20230905,134100,3462992700,184700,184700,184800,184700,45
|
|
20230905,134000,3454681100,184700,185100,185100,184700,86
|
|
20230905,133900,3438771000,185200,185000,185200,185000,30
|
|
20230905,133800,3433218700,185000,185200,185200,185000,44
|
|
20230905,133700,3425070900,185200,185200,185300,185200,54
|
|
20230905,133600,3415065400,185200,185100,185400,185000,47
|
|
20230905,133500,3406362300,185100,185200,185400,185100,87
|
|
20230905,133400,3390245700,185100,185100,185200,185100,30
|
|
20230905,133300,3384691300,185200,185500,185500,185100,119
|
|
20230905,133200,3362628400,185400,185400,185500,185400,35
|
|
20230905,133100,3356137500,185400,185300,185400,185200,63
|
|
20230905,133000,3344460400,185200,185500,185500,184900,245
|
|
20230905,132900,3299098100,185500,185400,185500,185300,29
|
|
20230905,132800,3293720900,185400,185500,185500,185400,74
|
|
20230905,132700,3279994800,185300,185500,185500,185300,119
|
|
20230905,132600,3257939500,185500,185400,185500,185300,36
|
|
20230905,132500,3251265900,185300,185300,185500,185100,78
|
|
20230905,132400,3236812200,185300,185200,185300,185100,52
|
|
20230905,132300,3227180300,185200,185200,185200,185100,44
|
|
20230905,132200,3219032500,185100,185100,185200,185100,40
|
|
20230905,132100,3211628100,185100,185200,185200,185100,123
|
|
20230905,132000,3188858500,185200,185000,185300,185000,123
|
|
20230905,131900,3166087900,185000,184900,185200,184900,81
|
|
20230905,131800,3151098300,185000,185300,185500,184900,90
|
|
20230905,131700,3134421200,185500,184500,185600,184500,419
|
|
20230905,131600,3056856600,184400,184600,184600,184400,25
|
|
20230905,131500,3052242900,184400,184400,184600,184300,99
|
|
20230905,131400,3033983400,184300,184300,184400,184300,27
|
|
20230905,131300,3029007100,184300,184500,184500,184300,40
|
|
20230905,131200,3021630900,184500,183900,184600,183900,211
|
|
20230905,131100,2982764100,184000,183700,184000,183500,103
|
|
20230905,131000,2963835200,183600,183300,183600,183300,109
|
|
20230905,130900,2943837700,183100,182900,183300,182800,134
|
|
20230905,130800,2919321600,182900,182900,182900,182800,31
|
|
20230905,130700,2913652700,182900,182800,182900,182800,21
|
|
20230905,130600,2909813300,182900,182700,182900,182700,37
|
|
20230905,130500,2903049500,182800,182700,182800,182700,139
|
|
20230905,130400,2877642500,182700,182700,182700,182700,16
|
|
20230905,130300,2874719300,182700,182700,182700,182700,15
|
|
20230905,130200,2871978800,182700,182800,182800,182700,18
|
|
20230905,130100,2868690000,182700,182600,182800,182600,29
|
|
20230905,130000,2863391900,182700,182700,182700,182700,11
|
|
20230905,125900,2861382200,182800,182900,182900,182700,14
|
|
20230905,125800,2858822800,183300,182500,183300,182500,84
|
|
20230905,125700,2843484900,182500,182500,182500,182500,23
|
|
20230905,125600,2839287400,182500,182500,182500,182500,3
|
|
20230905,125500,2838739900,182700,182500,182700,182500,148
|
|
20230905,125400,2811711900,182500,182500,182500,182500,17
|
|
20230905,125300,2808609400,182500,182600,182700,182500,35
|
|
20230905,125200,2802219000,182600,182600,182700,182600,45
|
|
20230905,125100,2794000600,182600,182600,182700,182600,27
|
|
20230905,125000,2789070100,182600,182600,182700,182600,28
|
|
20230905,124900,2783956800,182600,182700,182700,182600,24
|
|
20230905,124800,2779573400,182600,182600,182700,182600,27
|
|
20230905,124700,2774642600,182600,183200,183200,182600,138
|
|
20230905,124600,2749383700,183200,183200,183200,183200,34
|
|
20230905,124500,2743154900,183300,183200,183300,183200,5
|
|
20230905,124400,2742238600,183200,183200,183200,183200,17
|
|
20230905,124300,2739124200,183200,183200,183300,183200,23
|
|
20230905,124200,2734910100,183200,183300,183300,183200,10
|
|
20230905,124100,2733077800,183300,183300,183400,183300,23
|
|
20230905,124000,2728861800,183300,183300,183400,183300,31
|
|
20230905,123900,2723178600,183300,183200,183300,183200,29
|
|
20230905,123800,2717863700,183200,183200,183200,183200,10
|
|
20230905,123700,2716031700,183200,183300,183500,183200,126
|
|
20230905,123600,2692936700,183200,183200,183200,183200,25
|
|
20230905,123500,2688356700,183200,183200,183200,183200,7
|
|
20230905,123400,2687074300,183200,183200,183200,183200,11
|
|
20230905,123300,2685059100,183200,183200,183200,183200,30
|
|
20230905,123200,2679563100,183200,182900,183300,182900,95
|
|
20230905,123100,2662177200,183000,183000,183000,182900,31
|
|
20230905,123000,2656506800,182900,182900,183000,182900,15
|
|
20230905,122900,2653763100,182900,182900,183000,182900,20
|
|
20230905,122800,2650105000,182900,182900,183000,182900,11
|
|
20230905,122700,2648093000,182900,182900,182900,182900,21
|
|
20230905,122600,2644252100,182900,182900,183000,182900,23
|
|
20230905,122500,2640044800,182900,183400,183400,182900,199
|
|
20230905,122400,2603568100,183400,183400,183500,183400,50
|
|
20230905,122300,2594398000,183500,183400,183500,183400,15
|
|
20230905,122200,2591646700,183400,183400,183400,183400,18
|
|
20230905,122100,2588345500,183400,183400,183500,183400,38
|
|
20230905,122000,2581374700,183400,183400,183400,183400,15
|
|
20230905,121900,2578623700,183400,183500,183500,183400,22
|
|
20230905,121800,2574588500,183500,183400,183500,183400,42
|
|
20230905,121700,2566882700,183400,183400,183400,183400,14
|
|
20230905,121600,2564315100,183400,183400,183400,183400,14
|
|
20230905,121500,2561747500,183400,183400,183500,183400,33
|
|
20230905,121400,2555694000,183500,183400,183500,183400,8
|
|
20230905,121300,2554226700,183400,183400,183500,183400,23
|
|
20230905,121200,2550007800,183500,183400,183500,183400,21
|
|
20230905,121100,2546156000,183400,183600,183600,183400,16
|
|
20230905,121000,2543221400,183500,183400,183500,183400,48
|
|
20230905,120900,2534414500,183400,183500,183500,183400,22
|
|
20230905,120800,2530377600,183500,183600,183600,183500,19
|
|
20230905,120700,2526890900,183500,183500,183500,183400,120
|
|
20230905,120600,2504871100,183500,183600,183600,183500,16
|
|
20230905,120500,2501934600,183600,183600,183600,183500,75
|
|
20230905,120400,2488166000,183600,183500,183600,183400,37
|
|
20230905,120300,2481376800,183500,183500,183600,183500,14
|
|
20230905,120200,2478807700,183500,183400,183700,183400,94
|
|
20230905,120100,2461549800,183500,183100,183500,183100,59
|
|
20230905,120000,2450733100,183100,183200,183200,183000,25
|
|
20230905,115900,2446155700,183200,183000,183300,183000,53
|
|
20230905,115800,2436451700,183000,183000,183100,183000,25
|
|
20230905,115700,2431876600,183000,183100,183100,183000,10
|
|
20230905,115600,2430046500,183100,182900,183100,182900,38
|
|
20230905,115500,2423093000,183000,182900,183000,182900,19
|
|
20230905,115400,2419617800,182900,182800,183000,182800,25
|
|
20230905,115300,2415045600,182800,182800,182800,182700,142
|
|
20230905,115200,2389088400,182900,182900,183000,182900,21
|
|
20230905,115100,2385246100,183000,182800,183000,182800,93
|
|
20230905,115000,2368234400,182800,182800,182900,182800,16
|
|
20230905,114900,2365309500,182800,182800,182800,182800,13
|
|
20230905,114800,2362933100,182800,182800,182800,182700,21
|
|
20230905,114700,2359094400,182800,182800,182900,182800,21
|
|
20230905,114600,2355255500,182800,182700,182800,182700,128
|
|
20230905,114500,2331857600,182700,182700,182700,182700,12
|
|
20230905,114400,2329665200,182700,182800,182800,182700,18
|
|
20230905,114300,2326376400,182700,182700,182900,182700,47
|
|
20230905,114200,2317788100,182700,182600,182900,182600,17
|
|
20230905,114100,2314681900,182600,182900,182900,182600,18
|
|
20230905,114000,2311392400,182800,182900,182900,182600,102
|
|
20230905,113900,2292744000,182900,182900,183000,182900,21
|
|
20230905,113800,2288903000,183000,182900,183000,182900,36
|
|
20230905,113700,2282315700,182900,182700,182900,182700,62
|
|
20230905,113600,2270980400,182700,182800,182800,182700,18
|
|
20230905,113500,2267691100,182800,182600,182900,182600,104
|
|
20230905,113400,2248692500,182600,182700,182700,182600,26
|
|
20230905,113300,2243944200,182600,182600,182700,182600,20
|
|
20230905,113200,2240292100,182600,183100,183200,182600,212
|
|
20230905,113100,2201485900,183100,183100,183100,183100,8
|
|
20230905,113000,2200021100,183100,183200,183200,183100,45
|
|
20230905,112900,2191778300,183100,183200,183200,183100,37
|
|
20230905,112800,2185001600,183200,183200,183200,183100,21
|
|
20230905,112700,2181155400,183200,183100,183200,183100,51
|
|
20230905,112600,2171812300,183100,183200,183200,183100,25
|
|
20230905,112500,2167233200,183200,183200,183200,183200,13
|
|
20230905,112400,2164851600,183300,183300,183300,183100,61
|
|
20230905,112300,2153675200,183300,183200,183300,183200,102
|
|
20230905,112200,2134979000,183200,183200,183300,183200,56
|
|
20230905,112100,2124719700,183100,183000,183200,183000,75
|
|
20230905,112000,2110988200,183100,183100,183100,183000,88
|
|
20230905,111900,2094877000,183100,182700,183100,182700,143
|
|
20230905,111800,2068726400,182700,182600,182700,182600,35
|
|
20230905,111700,2062332700,182600,182600,182600,182600,8
|
|
20230905,111600,2060871900,182700,182600,182700,182500,74
|
|
20230905,111500,2047358000,182500,182600,182600,182500,61
|
|
20230905,111400,2036220900,182600,182600,182600,182600,12
|
|
20230905,111300,2034029700,182600,182600,182600,182500,60
|
|
20230905,111200,2023074700,182600,182600,182600,182600,24
|
|
20230905,111100,2018692300,182700,182500,182700,182500,28
|
|
20230905,111000,2013579500,182600,182400,182800,182400,68
|
|
20230905,110900,2001154200,182400,182400,182700,182400,9
|
|
20230905,110800,1999512200,182500,181900,182500,181900,62
|
|
20230905,110700,1988212400,181900,182100,182100,181900,20
|
|
20230905,110600,1984572000,182100,181800,182100,181800,45
|
|
20230905,110500,1976382100,181800,181900,182000,181800,93
|
|
20230905,110400,1959471600,181800,181900,181900,181800,23
|
|
20230905,110300,1955289200,181800,181800,181900,181800,91
|
|
20230905,110200,1938736600,181800,181800,181800,181800,10
|
|
20230905,110100,1936918600,181800,181800,181900,181800,19
|
|
20230905,110000,1933464300,181800,181700,181800,181700,64
|
|
20230905,105900,1921830200,181700,181700,181800,181700,45
|
|
20230905,105800,1913651200,181700,181700,181800,181700,96
|
|
20230905,105700,1896200400,181700,181800,181800,181600,87
|
|
20230905,105600,1880388700,181800,181800,181800,181800,15
|
|
20230905,105500,1877661700,181800,181800,181800,181800,18
|
|
20230905,105400,1874389300,181800,181100,181800,181100,210
|
|
20230905,105300,1836319800,181100,181100,181200,181100,27
|
|
20230905,105200,1831430000,181100,181100,181200,181100,6
|
|
20230905,105100,1830343300,181100,181100,181200,181100,41
|
|
20230905,105000,1822917100,181100,181100,181100,181100,12
|
|
20230905,104900,1820743900,181100,181100,181100,181100,18
|
|
20230905,104800,1817484100,181100,181100,181200,181100,20
|
|
20230905,104700,1813862000,181100,181100,181100,181100,10
|
|
20230905,104600,1812051000,181100,181200,181200,181100,71
|
|
20230905,104500,1799186300,181200,181200,181300,181200,18
|
|
20230905,104400,1795924400,181200,181200,181200,181200,46
|
|
20230905,104300,1787589200,181200,181200,181200,181200,22
|
|
20230905,104200,1783602800,181200,181200,181300,181200,28
|
|
20230905,104100,1778527700,181300,180700,181300,180700,108
|
|
20230905,104000,1758977100,180700,180700,180800,180600,82
|
|
20230905,103900,1744158100,180700,180800,180800,180700,77
|
|
20230905,103800,1730238100,180800,180800,180800,180700,58
|
|
20230905,103700,1719754500,180800,181400,181400,180800,503
|
|
20230905,103600,1628616900,181400,181700,181700,181400,71
|
|
20230905,103500,1615729600,181700,181800,181900,181700,179
|
|
20230905,103400,1583188600,181800,181900,181900,181800,151
|
|
20230905,103300,1555731100,182000,181900,182000,181900,43
|
|
20230905,103200,1547908400,181900,181800,181900,181800,30
|
|
20230905,103100,1542452500,181900,181800,181900,181800,16
|
|
20230905,103000,1539542600,181800,181900,181900,181800,10
|
|
20230905,102900,1537724200,181900,181800,181900,181800,79
|
|
20230905,102800,1523357500,181700,181400,181800,181400,71
|
|
20230905,102700,1510466400,181400,181500,181500,181400,73
|
|
20230905,102600,1497223600,181500,181500,181600,181400,56
|
|
20230905,102500,1487059700,181500,181600,181600,181400,47
|
|
20230905,102400,1478532100,181600,181600,181700,181600,66
|
|
20230905,102300,1466541500,181600,181600,181600,181600,21
|
|
20230905,102200,1462727900,181600,181500,181600,181500,44
|
|
20230905,102100,1454737700,181500,181500,181600,181500,58
|
|
20230905,102000,1444208900,181600,181600,181900,181600,143
|
|
20230905,101900,1418213000,181700,181600,181800,181600,52
|
|
20230905,101800,1408768300,181600,181600,181600,181500,13
|
|
20230905,101700,1406408200,181600,181700,181700,181500,61
|
|
20230905,101600,1395331600,181800,182200,182200,181800,54
|
|
20230905,101500,1385504800,182000,182100,182200,182000,10
|
|
20230905,101400,1383684100,182000,181900,182000,181900,53
|
|
20230905,101300,1374041800,181600,181500,181600,181500,90
|
|
20230905,101200,1357700000,181400,181300,181500,181300,30
|
|
20230905,101100,1352256100,181300,181400,181600,181300,81
|
|
20230905,101000,1337560800,181400,181500,181500,181400,21
|
|
20230905,100900,1333749500,181500,181300,181600,181300,112
|
|
20230905,100800,1313429500,181200,181200,181300,181200,14
|
|
20230905,100700,1310892600,181500,181500,181600,181200,133
|
|
20230905,100600,1286765700,181500,181800,181800,181500,135
|
|
20230905,100500,1262259400,181800,182200,182200,181800,178
|
|
20230905,100400,1229850000,182200,182200,182200,182200,14
|
|
20230905,100300,1227299200,182300,182400,182400,182300,15
|
|
20230905,100200,1224564000,182500,182400,182500,182400,13
|
|
20230905,100100,1222191700,182500,182100,182500,182100,142
|
|
20230905,100000,1196327500,182100,182500,182500,182100,172
|
|
20230905,095900,1164967800,182500,182800,182800,182500,82
|
|
20230905,095800,1149985400,182700,182700,182800,182700,87
|
|
20230905,095700,1134085400,182700,182700,182700,182700,5
|
|
20230905,095600,1133171900,182700,182700,182700,182700,11
|
|
20230905,095500,1131162200,182700,182700,182700,182700,10
|
|
20230905,095400,1129335200,182700,182500,182700,182500,53
|
|
20230905,095300,1119657600,182500,182500,182500,182500,10
|
|
20230905,095200,1117832600,182500,182500,182600,182500,40
|
|
20230905,095100,1110531600,182500,182600,182600,182500,111
|
|
20230905,095000,1090271500,182500,182400,182500,182300,135
|
|
20230905,094900,1065646100,182300,182700,182700,182300,362
|
|
20230905,094800,999589100,182700,182700,182800,182700,46
|
|
20230905,094700,991184800,182700,182800,182800,182700,79
|
|
20230905,094600,976751200,182700,182700,182700,182700,31
|
|
20230905,094500,971087500,182700,182700,182800,182700,177
|
|
20230905,094400,938749500,182800,182800,182900,182800,89
|
|
20230905,094300,922480100,182800,183400,183400,182800,282
|
|
20230905,094200,870832200,183500,183500,183500,183400,83
|
|
20230905,094100,855601900,183500,183500,183500,183500,15
|
|
20230905,094000,852849400,183500,183600,183600,183500,46
|
|
20230905,093900,844408300,183500,183600,183600,183500,33
|
|
20230905,093800,838352600,183600,183700,183700,183400,276
|
|
20230905,093700,787676700,183700,183800,183900,183700,20
|
|
20230905,093600,784002100,183700,184300,184300,183700,90
|
|
20230905,093500,767429600,183900,183800,183900,183800,201
|
|
20230905,093400,730483000,183900,184000,184000,183800,127
|
|
20230905,093300,707131300,184100,184300,184300,184100,35
|
|
20230905,093200,700685800,184300,184100,184300,184100,23
|
|
20230905,093100,696448400,184100,183700,184200,183700,88
|
|
20230905,093000,680273900,183800,183700,183800,183700,29
|
|
20230905,092900,674944600,183800,183800,183800,183800,3
|
|
20230905,092800,674393200,183700,184200,184200,183700,72
|
|
20230905,092700,661149000,184100,184100,184100,184100,44
|
|
20230905,092600,653048600,183900,183700,184300,183700,133
|
|
20230905,092500,628584600,183600,183700,183800,183600,54
|
|
20230905,092400,618662700,183600,184300,184600,183600,536
|
|
20230905,092300,519997400,184300,184400,184400,184300,48
|
|
20230905,092200,511148300,184400,184400,184400,184400,3
|
|
20230905,092100,510595100,184500,184300,184500,184200,62
|
|
20230905,092000,499166600,184300,184700,184700,184300,87
|
|
20230905,091900,483121700,184600,184600,184600,184600,3
|
|
20230905,091800,482567900,184600,184300,184600,184300,40
|
|
20230905,091700,475192500,184300,184300,184300,184200,139
|
|
20230905,091600,449584400,184300,184500,184500,184300,66
|
|
20230905,091500,437411300,184500,185100,185100,184500,89
|
|
20230905,091400,420970400,185100,185300,185700,185100,114
|
|
20230905,091300,399844600,185700,185700,185700,185400,111
|
|
20230905,091200,379233500,185700,185000,185700,185000,87
|
|
20230905,091100,363097400,185100,185200,185200,185000,142
|
|
20230905,091000,336822900,185300,184200,185300,184200,163
|
|
20230905,090900,306741400,184300,184100,184300,184100,44
|
|
20230905,090800,298636600,184500,184800,184800,184500,36
|
|
20230905,090700,291989200,185200,185200,185400,184100,124
|
|
20230905,090600,269050800,185200,185500,185500,185200,31
|
|
20230905,090500,263303000,185100,184100,185800,184100,190
|
|
20230905,090400,228232400,184000,183900,184300,183900,92
|
|
20230905,090300,211293200,183900,183800,184000,182700,335
|
|
20230905,090200,149876700,183700,183600,183700,183100,315
|
|
20230905,090100,92114000,183600,183800,184400,183600,141
|
|
20230905,090000,66180200,183500,184900,184900,183500,359
|