667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200400,5107263200,180600,180600,180600,180600,858
|
|
20230907,200300,5107263200,180600,180600,180600,180600,0
|
|
20230907,200200,5107263200,180600,180600,180600,180600,0
|
|
20230907,200100,5107263200,180600,180600,180600,180600,0
|
|
20230907,200000,5107263200,180600,180600,180600,180600,0
|
|
20230907,195900,5107263200,180600,180600,180600,180600,0
|
|
20230907,195800,5107263200,180600,180600,180600,180600,0
|
|
20230907,195700,5107263200,180600,180600,180600,180600,0
|
|
20230907,195600,5107263200,180600,180600,180600,180600,0
|
|
20230907,195500,5107263200,180600,180600,180600,180600,0
|
|
20230907,195400,5107263200,180600,180600,180600,180600,0
|
|
20230907,195300,5107263200,180600,180600,180600,180600,0
|
|
20230907,195200,5107263200,180600,180600,180600,180600,0
|
|
20230907,195100,5107263200,180600,180600,180600,180600,0
|
|
20230907,195000,5107263200,180600,180600,180600,180600,0
|
|
20230907,194900,5107263200,180600,180600,180600,180600,0
|
|
20230907,194800,5107263200,180600,180600,180600,180600,0
|
|
20230907,194700,5107263200,180600,180600,180600,180600,0
|
|
20230907,194600,5107263200,180600,180600,180600,180600,0
|
|
20230907,194500,5107263200,180600,180600,180600,180600,0
|
|
20230907,194400,5107263200,180600,180600,180600,180600,0
|
|
20230907,194300,5107263200,180600,180600,180600,180600,0
|
|
20230907,194200,5107263200,180600,180600,180600,180600,0
|
|
20230907,194100,5107263200,180600,180600,180600,180600,0
|
|
20230907,194000,5107263200,180600,180600,180600,180600,0
|
|
20230907,193900,5107263200,180600,180600,180600,180600,0
|
|
20230907,193800,5107263200,180600,180600,180600,180600,0
|
|
20230907,193700,5107263200,180600,180600,180600,180600,0
|
|
20230907,193600,5107263200,180600,180600,180600,180600,0
|
|
20230907,193500,5107263200,180600,180600,180600,180600,0
|
|
20230907,193400,5107263200,180600,180600,180600,180600,858
|
|
20230907,193300,5107263200,180600,180600,180600,180600,0
|
|
20230907,193200,5107263200,180600,180600,180600,180600,0
|
|
20230907,193100,5107263200,180600,180600,180600,180600,0
|
|
20230907,193000,5107263200,180600,180600,180600,180600,0
|
|
20230907,192900,5107263200,180600,180600,180600,180600,0
|
|
20230907,192800,5107263200,180600,180600,180600,180600,0
|
|
20230907,192700,5107263200,180600,180600,180600,180600,0
|
|
20230907,192600,5107263200,180600,180600,180600,180600,0
|
|
20230907,192500,5107263200,180600,180600,180600,180600,0
|
|
20230907,192400,5107263200,180600,180600,180600,180600,0
|
|
20230907,192300,5107263200,180600,180600,180600,180600,0
|
|
20230907,192200,5107263200,180600,180600,180600,180600,0
|
|
20230907,192100,5107263200,180600,180600,180600,180600,0
|
|
20230907,192000,5107263200,180600,180600,180600,180600,0
|
|
20230907,191900,5107263200,180600,180600,180600,180600,0
|
|
20230907,191800,5107263200,180600,180600,180600,180600,0
|
|
20230907,191700,5107263200,180600,180600,180600,180600,0
|
|
20230907,191600,5107263200,180600,180600,180600,180600,0
|
|
20230907,191500,5107263200,180600,180600,180600,180600,0
|
|
20230907,191400,5107263200,180600,180600,180600,180600,0
|
|
20230907,191300,5107263200,180600,180600,180600,180600,0
|
|
20230907,191200,5107263200,180600,180600,180600,180600,0
|
|
20230907,191100,5107263200,180600,180600,180600,180600,0
|
|
20230907,191000,5107263200,180600,180600,180600,180600,0
|
|
20230907,190900,5107263200,180600,180600,180600,180600,0
|
|
20230907,190800,5107263200,180600,180600,180600,180600,0
|
|
20230907,190700,5107263200,180600,180600,180600,180600,0
|
|
20230907,190600,5107263200,180600,180600,180600,180600,0
|
|
20230907,190500,5107263200,180600,180600,180600,180600,0
|
|
20230907,190400,5107263200,180600,180600,180600,180600,858
|
|
20230907,190300,5107263200,180600,180600,180600,180600,0
|
|
20230907,190200,5107263200,180600,180600,180600,180600,0
|
|
20230907,190100,5107263200,180600,180600,180600,180600,0
|
|
20230907,190000,5107263200,180600,180600,180600,180600,0
|
|
20230907,185900,5107263200,180600,180600,180600,180600,0
|
|
20230907,185800,5107263200,180600,180600,180600,180600,0
|
|
20230907,185700,5107263200,180600,180600,180600,180600,0
|
|
20230907,185600,5107263200,180600,180600,180600,180600,0
|
|
20230907,185500,5107263200,180600,180600,180600,180600,0
|
|
20230907,185400,5107263200,180600,180600,180600,180600,0
|
|
20230907,185300,5107263200,180600,180600,180600,180600,0
|
|
20230907,185200,5107263200,180600,180600,180600,180600,0
|
|
20230907,185100,5107263200,180600,180600,180600,180600,0
|
|
20230907,185000,5107263200,180600,180600,180600,180600,0
|
|
20230907,184900,5107263200,180600,180600,180600,180600,0
|
|
20230907,184800,5107263200,180600,180600,180600,180600,0
|
|
20230907,184700,5107263200,180600,180600,180600,180600,0
|
|
20230907,184600,5107263200,180600,180600,180600,180600,0
|
|
20230907,184500,5107263200,180600,180600,180600,180600,0
|
|
20230907,184400,5107263200,180600,180600,180600,180600,0
|
|
20230907,184300,5107263200,180600,180600,180600,180600,0
|
|
20230907,184200,5107263200,180600,180600,180600,180600,0
|
|
20230907,184100,5107263200,180600,180600,180600,180600,0
|
|
20230907,184000,5107263200,180600,180600,180600,180600,0
|
|
20230907,183900,5107263200,180600,180600,180600,180600,0
|
|
20230907,183800,5107263200,180600,180600,180600,180600,0
|
|
20230907,183700,5107263200,180600,180600,180600,180600,0
|
|
20230907,183600,5107263200,180600,180600,180600,180600,0
|
|
20230907,183500,5107263200,180600,180600,180600,180600,0
|
|
20230907,183400,5107263200,180600,180600,180600,180600,858
|
|
20230907,183300,5107263200,180600,180600,180600,180600,0
|
|
20230907,183200,5107263200,180600,180600,180600,180600,0
|
|
20230907,183100,5107263200,180600,180600,180600,180600,0
|
|
20230907,183000,5107263200,180600,180600,180600,180600,0
|
|
20230907,182900,5107263200,180600,180600,180600,180600,0
|
|
20230907,182800,5107263200,180600,180600,180600,180600,0
|
|
20230907,182700,5107263200,180600,180600,180600,180600,0
|
|
20230907,182600,5107263200,180600,180600,180600,180600,0
|
|
20230907,182500,5107263200,180600,180600,180600,180600,0
|
|
20230907,182400,5107263200,180600,180600,180600,180600,0
|
|
20230907,182300,5107263200,180600,180600,180600,180600,0
|
|
20230907,182200,5107263200,180600,180600,180600,180600,0
|
|
20230907,182100,5107263200,180600,180600,180600,180600,0
|
|
20230907,182000,5107263200,180600,180600,180600,180600,0
|
|
20230907,181900,5107263200,180600,180600,180600,180600,0
|
|
20230907,181800,5107263200,180600,180600,180600,180600,0
|
|
20230907,181700,5107263200,180600,180600,180600,180600,0
|
|
20230907,181600,5107263200,180600,180600,180600,180600,0
|
|
20230907,181500,5107263200,180600,180600,180600,180600,0
|
|
20230907,181400,5107263200,180600,180600,180600,180600,0
|
|
20230907,181300,5107263200,180600,180600,180600,180600,0
|
|
20230907,181200,5107263200,180600,180600,180600,180600,0
|
|
20230907,181100,5107263200,180600,180600,180600,180600,0
|
|
20230907,181000,5107263200,180600,180600,180600,180600,0
|
|
20230907,180900,5107263200,180600,180600,180600,180600,0
|
|
20230907,180800,5107263200,180600,180600,180600,180600,0
|
|
20230907,180700,5107263200,180600,180600,180600,180600,0
|
|
20230907,180600,5107263200,180600,180600,180600,180600,0
|
|
20230907,180500,5107263200,180600,180600,180600,180600,0
|
|
20230907,180400,5107263200,180600,180600,180600,180600,858
|
|
20230907,180300,5107263200,180600,180600,180600,180600,0
|
|
20230907,180200,5107263200,180600,180600,180600,180600,0
|
|
20230907,180100,5107263200,180600,180600,180600,180600,0
|
|
20230907,180000,5107263200,180600,180600,180600,180600,0
|
|
20230907,175900,5107263200,180600,180600,180600,180600,0
|
|
20230907,175800,5107263200,180600,180600,180600,180600,0
|
|
20230907,175700,5107263200,180600,180600,180600,180600,0
|
|
20230907,175600,5107263200,180600,180600,180600,180600,0
|
|
20230907,175500,5107263200,180600,180600,180600,180600,0
|
|
20230907,175400,5107263200,180600,180600,180600,180600,0
|
|
20230907,175300,5107263200,180600,180600,180600,180600,0
|
|
20230907,175200,5107263200,180600,180600,180600,180600,0
|
|
20230907,175100,5107263200,180600,180600,180600,180600,0
|
|
20230907,175000,5107263200,180600,180600,180600,180600,0
|
|
20230907,174900,5107263200,180600,180600,180600,180600,0
|
|
20230907,174800,5107263200,180600,180600,180600,180600,0
|
|
20230907,174700,5107263200,180600,180600,180600,180600,0
|
|
20230907,174600,5107263200,180600,180600,180600,180600,0
|
|
20230907,174500,5107263200,180600,180600,180600,180600,0
|
|
20230907,174400,5107263200,180600,180600,180600,180600,0
|
|
20230907,174300,5107263200,180600,180600,180600,180600,0
|
|
20230907,174200,5107263200,180600,180600,180600,180600,0
|
|
20230907,174100,5107263200,180600,180600,180600,180600,0
|
|
20230907,174000,5107263200,180600,180600,180600,180600,0
|
|
20230907,173900,5107263200,180600,180600,180600,180600,0
|
|
20230907,173800,5107263200,180600,180600,180600,180600,0
|
|
20230907,173700,5107263200,180600,180600,180600,180600,0
|
|
20230907,173600,5107263200,180600,180600,180600,180600,0
|
|
20230907,173500,5107263200,180600,180600,180600,180600,0
|
|
20230907,173400,5107263200,180600,180600,180600,180600,858
|
|
20230907,173300,5107263200,180600,180600,180600,180600,0
|
|
20230907,173200,5107263200,180600,180600,180600,180600,0
|
|
20230907,173100,5107263200,180600,180600,180600,180600,0
|
|
20230907,173000,5107263200,180600,180600,180600,180600,0
|
|
20230907,172900,5107263200,180600,180600,180600,180600,0
|
|
20230907,172800,5107263200,180600,180600,180600,180600,0
|
|
20230907,172700,5107263200,180600,180600,180600,180600,0
|
|
20230907,172600,5107263200,180600,180600,180600,180600,0
|
|
20230907,172500,5107263200,180600,180600,180600,180600,0
|
|
20230907,172400,5107263200,180600,180600,180600,180600,0
|
|
20230907,172300,5107263200,180600,180600,180600,180600,0
|
|
20230907,172200,5107263200,180600,180600,180600,180600,0
|
|
20230907,172100,5107263200,180600,180600,180600,180600,0
|
|
20230907,172000,5107263200,180600,180600,180600,180600,0
|
|
20230907,171900,5107263200,180600,180600,180600,180600,0
|
|
20230907,171800,5107263200,180600,180600,180600,180600,0
|
|
20230907,171700,5107263200,180600,180600,180600,180600,0
|
|
20230907,171600,5107263200,180600,180600,180600,180600,0
|
|
20230907,171500,5107263200,180600,180600,180600,180600,0
|
|
20230907,171400,5107263200,180600,180600,180600,180600,0
|
|
20230907,171300,5107263200,180600,180600,180600,180600,0
|
|
20230907,171200,5107263200,180600,180600,180600,180600,0
|
|
20230907,171100,5107263200,180600,180600,180600,180600,0
|
|
20230907,171000,5107263200,180600,180600,180600,180600,0
|
|
20230907,170900,5107263200,180600,180600,180600,180600,0
|
|
20230907,170800,5107263200,180600,180600,180600,180600,0
|
|
20230907,170700,5107263200,180600,180600,180600,180600,0
|
|
20230907,170600,5107263200,180600,180600,180600,180600,0
|
|
20230907,170500,5107263200,180600,180600,180600,180600,0
|
|
20230907,170400,5107263200,180600,180600,180600,180600,858
|
|
20230907,170300,5107263200,180600,180600,180600,180600,0
|
|
20230907,170200,5107263200,180600,180600,180600,180600,0
|
|
20230907,170100,5107263200,180600,180600,180600,180600,0
|
|
20230907,170000,5107263200,180600,180600,180600,180600,0
|
|
20230907,165900,5107263200,180600,180600,180600,180600,0
|
|
20230907,165800,5107263200,180600,180600,180600,180600,0
|
|
20230907,165700,5107263200,180600,180600,180600,180600,0
|
|
20230907,165600,5107263200,180600,180600,180600,180600,0
|
|
20230907,165500,5107263200,180600,180600,180600,180600,0
|
|
20230907,165400,5107263200,180600,180600,180600,180600,0
|
|
20230907,165300,5107263200,180600,180600,180600,180600,0
|
|
20230907,165200,5107263200,180600,180600,180600,180600,0
|
|
20230907,165100,5107263200,180600,180600,180600,180600,0
|
|
20230907,165000,5107263200,180600,180600,180600,180600,0
|
|
20230907,164900,5107263200,180600,180600,180600,180600,0
|
|
20230907,164800,5107263200,180600,180600,180600,180600,0
|
|
20230907,164700,5107263200,180600,180600,180600,180600,0
|
|
20230907,164600,5107263200,180600,180600,180600,180600,0
|
|
20230907,164500,5107263200,180600,180600,180600,180600,0
|
|
20230907,164400,5107263200,180600,180600,180600,180600,0
|
|
20230907,164300,5107263200,180600,180600,180600,180600,0
|
|
20230907,164200,5107263200,180600,180600,180600,180600,0
|
|
20230907,164100,5107263200,180600,180600,180600,180600,0
|
|
20230907,164000,5107263200,180600,180600,180600,180600,0
|
|
20230907,163900,5107263200,180600,180600,180600,180600,0
|
|
20230907,163800,5107263200,180600,180600,180600,180600,0
|
|
20230907,163700,5107263200,180600,180600,180600,180600,0
|
|
20230907,163600,5107263200,180600,180600,180600,180600,0
|
|
20230907,163500,5107263200,180600,180600,180600,180600,0
|
|
20230907,163400,5107263200,180600,180600,180600,180600,858
|
|
20230907,163300,5107263200,180600,180600,180600,180600,0
|
|
20230907,163200,5107263200,180600,180600,180600,180600,0
|
|
20230907,163100,5107263200,180600,180600,180600,180600,0
|
|
20230907,163000,5107263200,180600,180600,180600,180600,0
|
|
20230907,162900,5107263200,180600,180600,180600,180600,0
|
|
20230907,162800,5107263200,180600,180600,180600,180600,0
|
|
20230907,162700,5107263200,180600,180600,180600,180600,0
|
|
20230907,162600,5107263200,180600,180600,180600,180600,0
|
|
20230907,162500,5107263200,180600,180600,180600,180600,0
|
|
20230907,162400,5107263200,180600,180600,180600,180600,0
|
|
20230907,162300,5107263200,180600,180600,180600,180600,0
|
|
20230907,162200,5107263200,180600,180600,180600,180600,0
|
|
20230907,162100,5107263200,180600,180600,180600,180600,0
|
|
20230907,162000,5107263200,180600,180600,180600,180600,0
|
|
20230907,161900,5107263200,180600,180600,180600,180600,0
|
|
20230907,161800,5107263200,180600,180600,180600,180600,0
|
|
20230907,161700,5107263200,180600,180600,180600,180600,0
|
|
20230907,161600,5107263200,180600,180600,180600,180600,0
|
|
20230907,161500,5107263200,180600,180600,180600,180600,0
|
|
20230907,161400,5107263200,180600,180600,180600,180600,0
|
|
20230907,161300,5107263200,180600,180600,180600,180600,0
|
|
20230907,161200,5107263200,180600,180600,180600,180600,0
|
|
20230907,161100,5107263200,180600,180600,180600,180600,0
|
|
20230907,161000,5107263200,180600,180600,180600,180600,0
|
|
20230907,160900,5107263200,180600,180600,180600,180600,0
|
|
20230907,160800,5107263200,180600,180600,180600,180600,0
|
|
20230907,160700,5107263200,180600,180600,180600,180600,0
|
|
20230907,160600,5107263200,180600,180600,180600,180600,0
|
|
20230907,160500,5107263200,180600,180600,180600,180600,0
|
|
20230907,160400,5107263200,180600,180600,180600,180600,858
|
|
20230907,160300,5107263200,180600,180600,180600,180600,0
|
|
20230907,160200,5107263200,180600,180600,180600,180600,0
|
|
20230907,160100,5107263200,180600,180600,180600,180600,0
|
|
20230907,160000,5107263200,180600,180600,180600,180600,0
|
|
20230907,155900,5107263200,180600,180600,180600,180600,0
|
|
20230907,155800,5107263200,180600,180600,180600,180600,0
|
|
20230907,155700,5107263200,180600,180600,180600,180600,0
|
|
20230907,155600,5107263200,180600,180600,180600,180600,0
|
|
20230907,155500,5107263200,180600,180600,180600,180600,0
|
|
20230907,155400,5107263200,180600,180600,180600,180600,0
|
|
20230907,155300,5107263200,180600,180600,180600,180600,0
|
|
20230907,155200,5107263200,180600,180600,180600,180600,0
|
|
20230907,155100,5107263200,180600,180600,180600,180600,0
|
|
20230907,155000,5107263200,180600,180600,180600,180600,0
|
|
20230907,154900,5107263200,180600,180600,180600,180600,0
|
|
20230907,154800,5107263200,180600,180600,180600,180600,0
|
|
20230907,154700,5107263200,180600,180600,180600,180600,0
|
|
20230907,154600,5107263200,180600,180600,180600,180600,0
|
|
20230907,154500,5107263200,180600,180600,180600,180600,0
|
|
20230907,154400,5107263200,180600,180600,180600,180600,0
|
|
20230907,154300,5107263200,180600,180600,180600,180600,0
|
|
20230907,154200,5107263200,180600,180600,180600,180600,0
|
|
20230907,154100,5107263200,180600,180600,180600,180600,0
|
|
20230907,154000,5107263200,180600,180600,180600,180600,0
|
|
20230907,153900,5107263200,180600,180600,180600,180600,0
|
|
20230907,153800,5107263200,180600,180600,180600,180600,0
|
|
20230907,153700,5107263200,180600,180600,180600,180600,0
|
|
20230907,153600,5107263200,180600,180600,180600,180600,0
|
|
20230907,153500,5107263200,180600,180600,180600,180600,0
|
|
20230907,153400,5107263200,180600,180600,180600,180600,858
|
|
20230907,153300,5107263200,180600,180600,180600,180600,0
|
|
20230907,153200,5107263200,180600,180600,180600,180600,0
|
|
20230907,153100,5107263200,180600,180600,180600,180600,0
|
|
20230907,153000,5107263200,180600,180600,180600,180600,858
|
|
20230907,152900,4952308400,180400,180400,180400,180400,0
|
|
20230907,152800,4952308400,180400,180400,180400,180400,0
|
|
20230907,152700,4952308400,180400,180400,180400,180400,0
|
|
20230907,152600,4952308400,180400,180400,180400,180400,0
|
|
20230907,152500,4952308400,180400,180400,180400,180400,0
|
|
20230907,152400,4952308400,180400,180400,180400,180400,0
|
|
20230907,152300,4952308400,180400,180400,180400,180400,0
|
|
20230907,152200,4952308400,180400,180400,180400,180400,0
|
|
20230907,152100,4952308400,180400,180400,180400,180400,0
|
|
20230907,152000,4952308400,180400,180400,180400,180400,0
|
|
20230907,151900,4952308400,180400,180400,180400,179900,36
|
|
20230907,151800,4945824500,180400,180400,180400,180000,105
|
|
20230907,151700,4926896300,180400,180400,180400,180300,4
|
|
20230907,151600,4926174800,179700,180400,180400,179600,151
|
|
20230907,151500,4899006500,180400,180300,180400,180300,19
|
|
20230907,151400,4895580100,180500,180500,180500,180400,21
|
|
20230907,151300,4891791000,180400,180500,180500,180300,64
|
|
20230907,151200,4880244700,180500,180500,180500,180500,7
|
|
20230907,151100,4878981200,180400,180600,180700,180400,13
|
|
20230907,151000,4876633500,180600,180000,180700,179900,227
|
|
20230907,150900,4835759100,180000,180000,180000,179900,78
|
|
20230907,150800,4821725700,180000,180000,180000,179900,16
|
|
20230907,150700,4818845800,179900,179900,180000,179900,10
|
|
20230907,150600,4817046300,179900,180000,180000,179900,40
|
|
20230907,150500,4809848500,180100,179800,180100,179800,134
|
|
20230907,150400,4785740600,179800,180200,180200,179800,115
|
|
20230907,150300,4765057900,180200,180200,180200,180200,1
|
|
20230907,150200,4764877700,180300,180000,180500,180000,176
|
|
20230907,150100,4733155000,180000,180000,180000,180000,41
|
|
20230907,150000,4725775000,179900,179900,179900,179800,77
|
|
20230907,145900,4711923600,179900,180000,180000,179900,22
|
|
20230907,145800,4707964200,180000,180000,180000,179900,34
|
|
20230907,145700,4701844300,179900,179900,180000,179900,42
|
|
20230907,145600,4694287700,179900,180000,180000,179900,64
|
|
20230907,145500,4682768700,179900,180100,180100,179900,26
|
|
20230907,145400,4678088900,180100,179900,180100,179500,120
|
|
20230907,145300,4656507400,179800,179200,179800,179200,307
|
|
20230907,145200,4601457700,179200,179200,179200,179100,83
|
|
20230907,145100,4586587900,179100,179300,179300,179100,119
|
|
20230907,145000,4565262900,179300,179300,179300,179300,24
|
|
20230907,144900,4560959700,179300,179300,179400,179300,70
|
|
20230907,144800,4548406800,179500,179500,179600,179500,51
|
|
20230907,144700,4539252100,179600,179600,179600,179500,21
|
|
20230907,144600,4535480800,179500,179600,179700,179500,173
|
|
20230907,144500,4504412800,179600,179600,179600,179500,8
|
|
20230907,144400,4502976300,179600,179600,179600,179500,36
|
|
20230907,144300,4496510800,179600,179700,179800,179600,26
|
|
20230907,144200,4491839500,179700,179600,179700,179600,73
|
|
20230907,144100,4478722800,179600,180000,180000,179600,17
|
|
20230907,144000,4475669200,179500,179900,180100,179500,264
|
|
20230907,143900,4428174300,179900,179300,181100,179200,503
|
|
20230907,143800,4337788300,179300,179400,179400,179200,58
|
|
20230907,143700,4327391100,179500,179500,179600,179500,109
|
|
20230907,143600,4307823000,179500,180000,180000,179500,218
|
|
20230907,143500,4268668100,180000,180100,180100,180000,61
|
|
20230907,143400,4257685900,180100,180000,180100,180000,34
|
|
20230907,143300,4251565400,180000,180100,180100,180000,35
|
|
20230907,143200,4245262400,180100,180400,180400,180100,29
|
|
20230907,143100,4240032800,180300,180300,180400,180300,5
|
|
20230907,143000,4239131100,180400,180100,180400,180000,152
|
|
20230907,142900,4211750500,180100,180300,180400,180100,15
|
|
20230907,142800,4209046700,180300,179900,181300,179900,213
|
|
20230907,142700,4170600800,179800,180200,180200,179800,43
|
|
20230907,142600,4162860500,180100,179800,180800,179700,396
|
|
20230907,142500,4091635700,179700,179800,179900,179700,71
|
|
20230907,142400,4078868800,179800,180300,180300,179800,28
|
|
20230907,142300,4073830300,180300,179800,180500,179800,164
|
|
20230907,142200,4044294400,179900,180000,180000,179800,32
|
|
20230907,142100,4038536100,180000,180000,180100,180000,50
|
|
20230907,142000,4029532400,180000,180000,180100,179800,112
|
|
20230907,141900,4009379700,180100,180400,180400,180000,47
|
|
20230907,141800,4000911600,180400,180400,180500,180400,20
|
|
20230907,141700,3997303500,180400,180000,180400,179900,175
|
|
20230907,141600,3965797700,179900,180100,180200,179900,48
|
|
20230907,141500,3957155200,180100,180100,180100,180100,2
|
|
20230907,141400,3956795000,180200,180100,180200,180100,25
|
|
20230907,141300,3952290600,180200,180100,180600,180000,97
|
|
20230907,141200,3934813800,180700,180500,180700,180000,308
|
|
20230907,141100,3879258600,180500,180400,180600,180400,31
|
|
20230907,141000,3873663900,180400,180700,180700,180300,25
|
|
20230907,140900,3869151400,180600,180300,180600,180300,20
|
|
20230907,140800,3865542400,180400,181000,181000,180200,80
|
|
20230907,140700,3851107800,181000,180900,181000,180900,61
|
|
20230907,140600,3840067700,180800,180600,181000,180600,32
|
|
20230907,140500,3834285300,180600,180900,180900,180600,17
|
|
20230907,140400,3831212700,180700,180700,180900,180700,13
|
|
20230907,140300,3828863400,180700,180800,180800,180500,69
|
|
20230907,140200,3816400900,180800,181400,181400,180700,77
|
|
20230907,140100,3802458000,181400,180500,181400,180500,75
|
|
20230907,140000,3788890800,180600,180700,180700,180500,38
|
|
20230907,135900,3782027700,180700,181000,181000,180600,28
|
|
20230907,135800,3776963400,181000,180800,181000,180800,20
|
|
20230907,135700,3773345700,180900,181000,181400,180900,41
|
|
20230907,135600,3765918200,181000,181000,181300,181000,98
|
|
20230907,135500,3748153000,180900,180500,181400,180500,87
|
|
20230907,135400,3732414300,180500,180900,181000,180500,89
|
|
20230907,135300,3716325500,181000,180800,181000,180800,23
|
|
20230907,135200,3712162900,180900,180700,180900,180700,27
|
|
20230907,135100,3707282500,180900,180800,180900,180700,59
|
|
20230907,135000,3696614500,180900,180900,181100,180900,27
|
|
20230907,134900,3691729800,180800,180800,180800,180700,60
|
|
20230907,134800,3680882400,180800,180700,180900,180700,33
|
|
20230907,134700,3674914300,180800,180900,180900,180700,16
|
|
20230907,134600,3672021700,180800,181100,181100,180800,38
|
|
20230907,134500,3665144500,181300,181200,181300,181200,5
|
|
20230907,134400,3664238100,181200,181100,181200,181100,29
|
|
20230907,134300,3658984100,181100,181400,181400,181100,61
|
|
20230907,134200,3647928700,181400,181300,181400,181300,12
|
|
20230907,134100,3645752700,181300,181500,181500,181300,153
|
|
20230907,134000,3617996900,181500,181400,181500,181300,75
|
|
20230907,133900,3604387800,181400,181300,181500,181300,16
|
|
20230907,133800,3601485600,181200,181200,181200,181100,27
|
|
20230907,133700,3596594000,181400,181200,181400,181200,26
|
|
20230907,133600,3591878700,181200,181200,181200,181200,15
|
|
20230907,133500,3589160700,181200,181200,181400,181100,42
|
|
20230907,133400,3581550900,181500,181400,181500,181000,277
|
|
20230907,133300,3531375400,181000,181400,181500,181000,248
|
|
20230907,133200,3486454100,181400,181900,181900,181400,60
|
|
20230907,133100,3475558100,181800,181900,181900,181800,71
|
|
20230907,133000,3462643600,182000,182000,182000,181900,57
|
|
20230907,132900,3452271200,181900,181500,182000,181500,106
|
|
20230907,132800,3432999900,181500,181500,181500,181500,10
|
|
20230907,132700,3431184900,181500,181500,181600,181400,76
|
|
20230907,132600,3417391300,181500,181500,181500,181500,1
|
|
20230907,132500,3417209800,181500,181500,181600,181500,21
|
|
20230907,132400,3413396600,181500,181900,181900,181500,166
|
|
20230907,132300,3383232800,182000,181900,182000,181900,23
|
|
20230907,132200,3379047400,181900,181800,181900,181800,36
|
|
20230907,132100,3372500500,181800,182000,182000,181800,45
|
|
20230907,132000,3364314300,182000,181900,182000,181900,21
|
|
20230907,131900,3360492500,181900,182200,182200,181900,21
|
|
20230907,131800,3356668200,182200,182200,182400,182200,54
|
|
20230907,131700,3346821000,182200,182200,182200,182000,28
|
|
20230907,131600,3341719600,182100,182200,182500,182100,55
|
|
20230907,131500,3331699000,182000,181900,182200,181900,34
|
|
20230907,131400,3325507000,181900,181900,181900,181900,2
|
|
20230907,131300,3325143200,182200,181900,182200,181900,42
|
|
20230907,131200,3317498700,182100,181900,182100,181900,2
|
|
20230907,131100,3317134700,181900,181800,181900,181800,22
|
|
20230907,131000,3313134300,181800,181800,182200,181800,21
|
|
20230907,130900,3309315800,182100,181800,182100,181800,66
|
|
20230907,130800,3297300200,181700,181700,181700,181300,41
|
|
20230907,130700,3289853500,181800,181300,181800,181300,26
|
|
20230907,130600,3285133500,181600,180900,181600,180900,54
|
|
20230907,130500,3275348300,180900,181800,182000,180900,100
|
|
20230907,130400,3257184500,182100,181800,182100,181800,27
|
|
20230907,130300,3252268100,182100,181600,182100,181600,42
|
|
20230907,130200,3244634800,181600,182100,182100,181400,113
|
|
20230907,130100,3224114400,182200,182100,182200,182100,26
|
|
20230907,130000,3219378800,181800,181700,182000,181700,51
|
|
20230907,125900,3210108600,181700,182500,182500,181700,93
|
|
20230907,125800,3193169600,182500,181900,182500,181600,295
|
|
20230907,125700,3139425800,181900,181700,182000,181600,61
|
|
20230907,125600,3128337500,181900,181400,182200,181400,495
|
|
20230907,125500,3038402100,181400,181100,181400,180800,121
|
|
20230907,125400,3016498400,181100,181200,181300,181100,31
|
|
20230907,125300,3010879000,181200,181200,181200,181200,1
|
|
20230907,125200,3010697800,181300,181100,181300,181100,31
|
|
20230907,125100,3005082200,181100,181700,181700,181100,21
|
|
20230907,125000,3001270400,181600,181400,181600,181100,131
|
|
20230907,124900,2977502300,181400,181500,181500,181400,39
|
|
20230907,124800,2970425000,181400,181500,181500,181400,18
|
|
20230907,124700,2967159400,181400,181300,181500,181300,11
|
|
20230907,124600,2965164000,181500,181400,181500,181300,30
|
|
20230907,124500,2959723100,181400,181500,181700,181300,37
|
|
20230907,124400,2953003500,181700,181700,181700,181700,8
|
|
20230907,124300,2951549900,181900,181400,181900,181400,354
|
|
20230907,124200,2887233600,181300,181300,181400,181300,62
|
|
20230907,124100,2875992300,181100,181200,181200,181100,23
|
|
20230907,124000,2871825200,181200,180600,181300,180600,223
|
|
20230907,123900,2831485300,180600,180700,180800,180600,139
|
|
20230907,123800,2806367600,180700,180200,180700,179900,120
|
|
20230907,123700,2784728300,180300,180300,180300,180300,0
|
|
20230907,123600,2784728300,180300,180600,180600,180200,81
|
|
20230907,123500,2770121400,180600,180200,180600,180100,91
|
|
20230907,123400,2753702300,180200,180200,180200,180100,5
|
|
20230907,123300,2752801400,180300,180100,180300,180100,65
|
|
20230907,123200,2741088000,179700,180000,180000,179600,52
|
|
20230907,123100,2731734300,180200,180100,180600,180000,191
|
|
20230907,123000,2697297900,180400,180200,180400,180200,4
|
|
20230907,122900,2696576500,180200,180200,180300,180200,38
|
|
20230907,122800,2689725700,180200,180200,180200,180200,19
|
|
20230907,122700,2686301900,180000,180400,180400,180000,35
|
|
20230907,122600,2679993800,180600,180300,180800,180300,202
|
|
20230907,122500,2643515000,180300,180000,180400,180000,153
|
|
20230907,122400,2615944900,179900,180100,180100,179800,50
|
|
20230907,122300,2606949300,180100,180100,180100,180100,14
|
|
20230907,122200,2604427900,180100,179900,180100,179900,34
|
|
20230907,122100,2598307000,179900,179500,180100,179500,127
|
|
20230907,122000,2575487200,179500,179400,179500,179400,24
|
|
20230907,121900,2571181200,179500,179500,179700,179500,33
|
|
20230907,121800,2565253900,179600,180000,180000,179400,40
|
|
20230907,121700,2558067100,180100,179300,180200,179300,375
|
|
20230907,121600,2490714600,179300,179200,179300,179000,68
|
|
20230907,121500,2478526700,179200,179200,179200,179200,16
|
|
20230907,121400,2475659500,179100,179100,179200,179000,40
|
|
20230907,121300,2468494600,178900,179200,179400,178900,46
|
|
20230907,121200,2460255000,179200,179200,179200,179200,12
|
|
20230907,121100,2458104600,179300,179300,179300,179300,18
|
|
20230907,121000,2454877200,179300,179300,179400,179300,92
|
|
20230907,120900,2438381500,179200,179100,179300,179100,11
|
|
20230907,120800,2436410300,179000,179000,179000,178900,43
|
|
20230907,120700,2428716100,179000,178900,179100,178900,32
|
|
20230907,120600,2422986200,178900,179100,179100,178900,33
|
|
20230907,120500,2417078300,179100,179200,179200,179000,44
|
|
20230907,120400,2409196700,179200,179200,179300,179200,3
|
|
20230907,120300,2408659000,179200,179200,179200,179200,1
|
|
20230907,120200,2408479800,179000,179300,179300,178900,44
|
|
20230907,120100,2400602300,179300,179100,179300,179100,22
|
|
20230907,120000,2396658800,179100,179100,179300,179100,11
|
|
20230907,115900,2394688100,179100,179100,179100,178900,26
|
|
20230907,115800,2390033500,179100,179000,179100,179000,33
|
|
20230907,115700,2384124800,179000,179200,179200,178900,33
|
|
20230907,115600,2378215600,179300,179200,179300,179200,35
|
|
20230907,115500,2371941100,179200,179300,179300,179200,27
|
|
20230907,115400,2367100100,179300,179100,179300,179000,45
|
|
20230907,115300,2359038600,179200,179200,179200,179200,22
|
|
20230907,115200,2355096200,179100,179300,179300,179100,4
|
|
20230907,115100,2354379400,179300,179400,179400,179300,40
|
|
20230907,115000,2347204800,179400,179400,179400,179400,1
|
|
20230907,114900,2347025400,179300,179300,179300,179300,3
|
|
20230907,114800,2346487500,179100,179300,179300,178900,46
|
|
20230907,114700,2338245500,179400,179300,179400,179300,19
|
|
20230907,114600,2334837000,179300,179300,179300,179300,20
|
|
20230907,114500,2331251000,179300,179300,179300,179300,27
|
|
20230907,114400,2326409900,179300,179300,179300,179300,5
|
|
20230907,114300,2325513400,179200,179300,179400,179200,32
|
|
20230907,114200,2319777700,179200,179200,179200,179000,7
|
|
20230907,114100,2318523500,179200,179200,179200,179200,10
|
|
20230907,114000,2316731500,179300,179300,179300,178900,52
|
|
20230907,113900,2307420100,179300,179200,179300,179200,18
|
|
20230907,113800,2304193900,179000,179200,179200,179000,40
|
|
20230907,113700,2297029500,179200,179300,179300,179200,35
|
|
20230907,113600,2290754600,179200,179200,179300,179200,15
|
|
20230907,113500,2288066500,179100,179200,179200,179000,91
|
|
20230907,113400,2271775800,179200,179100,179300,179100,31
|
|
20230907,113300,2266220900,179300,179100,179300,179000,37
|
|
20230907,113200,2259592100,179000,179200,179200,179000,77
|
|
20230907,113100,2245802300,179000,179500,179500,179000,127
|
|
20230907,113000,2223052000,179500,179300,179500,179300,14
|
|
20230907,112900,2220541000,179100,179300,179500,179100,42
|
|
20230907,112800,2213010900,179400,179300,179400,179300,19
|
|
20230907,112700,2209602500,179300,179400,179400,179300,28
|
|
20230907,112600,2204580200,179400,179600,179600,179400,5
|
|
20230907,112500,2203682700,179600,178900,179600,178700,190
|
|
20230907,112400,2169670000,179000,179000,179100,178800,78
|
|
20230907,112300,2155705600,179000,178800,179000,178700,19
|
|
20230907,112200,2152307100,178800,178800,178800,178700,21
|
|
20230907,112100,2148553300,179000,178700,179000,178500,58
|
|
20230907,112000,2138189400,178700,178800,178800,178700,7
|
|
20230907,111900,2136938400,178800,178700,178800,178700,20
|
|
20230907,111800,2133362700,178700,178900,178900,178700,41
|
|
20230907,111700,2126029600,179000,179100,179100,179000,12
|
|
20230907,111600,2123881500,179000,178800,179000,178600,26
|
|
20230907,111500,2119231700,178900,178600,178900,178500,44
|
|
20230907,111400,2111369000,178700,178600,178700,178600,25
|
|
20230907,111300,2106901900,178600,179200,179200,178600,32
|
|
20230907,111200,2101178100,179100,178800,179200,178800,20
|
|
20230907,111100,2097599600,178800,178800,178800,178800,7
|
|
20230907,111000,2096348000,178800,178300,178900,178300,577
|
|
20230907,110900,1993337600,178300,178200,178300,178200,8
|
|
20230907,110800,1991911900,177900,178300,178300,177900,55
|
|
20230907,110700,1982118000,178300,178100,178300,178000,75
|
|
20230907,110600,1968761200,178200,178300,178300,178200,34
|
|
20230907,110500,1962701800,178300,178300,178300,178000,93
|
|
20230907,110400,1946130500,178300,178300,178400,178200,63
|
|
20230907,110300,1934897000,178300,178200,178300,178200,71
|
|
20230907,110200,1922240900,177800,178200,178200,177500,321
|
|
20230907,110100,1865177200,178200,178100,178200,178100,5
|
|
20230907,110000,1864286500,178100,178200,178200,178100,47
|
|
20230907,105900,1855913100,177600,178200,178200,177600,246
|
|
20230907,105800,1812138000,178400,178300,178400,178100,67
|
|
20230907,105700,1800199500,178400,178300,178400,178300,50
|
|
20230907,105600,1791281500,178400,178300,178400,178100,44
|
|
20230907,105500,1783439400,178200,177900,178200,177800,53
|
|
20230907,105400,1774005000,177900,177900,177900,177700,73
|
|
20230907,105300,1761026700,177900,177800,177900,177800,80
|
|
20230907,105200,1746801400,177700,178500,178500,177700,125
|
|
20230907,105100,1724529600,178500,178400,178500,178200,108
|
|
20230907,105000,1705261800,178400,177600,178400,177600,784
|
|
20230907,104900,1565882400,177600,177600,177700,177500,15
|
|
20230907,104800,1563217900,177500,177300,177600,177300,77
|
|
20230907,104700,1549552600,177400,177600,177600,177300,81
|
|
20230907,104600,1535183900,177700,177700,177700,177600,70
|
|
20230907,104500,1522746500,177800,177900,177900,177800,27
|
|
20230907,104400,1517945700,177900,178100,178100,177800,252
|
|
20230907,104300,1473102000,178000,178100,178100,178000,131
|
|
20230907,104200,1449777100,178000,178100,178100,178000,13
|
|
20230907,104100,1447461900,178100,178300,178300,178000,290
|
|
20230907,104000,1395797900,178300,178500,178500,178200,106
|
|
20230907,103900,1376890800,178500,178300,178500,178200,150
|
|
20230907,103800,1350142100,178300,178400,178400,178300,45
|
|
20230907,103700,1342114300,178600,178300,178600,178300,146
|
|
20230907,103600,1316050000,178300,178500,178500,178300,53
|
|
20230907,103500,1306592600,178500,178800,178800,178500,73
|
|
20230907,103400,1293546200,178800,178500,178800,178500,46
|
|
20230907,103300,1285325900,178500,179400,179400,178500,314
|
|
20230907,103200,1229166700,179400,179800,179800,179200,537
|
|
20230907,103100,1132710500,179800,180000,180000,179800,23
|
|
20230907,103000,1128571600,179900,179900,180000,179900,31
|
|
20230907,102900,1122994200,179900,180000,180000,179900,90
|
|
20230907,102800,1106797100,180000,180200,180200,180000,205
|
|
20230907,102700,1069883600,180300,180300,180400,180300,49
|
|
20230907,102600,1061047300,180400,180400,180400,180300,48
|
|
20230907,102500,1052388200,180400,180600,180600,180400,51
|
|
20230907,102400,1043180900,180700,180700,180700,180600,41
|
|
20230907,102300,1035774100,180600,180700,180700,180600,27
|
|
20230907,102200,1030897100,180700,180700,180800,180700,66
|
|
20230907,102100,1018969100,180600,180900,180900,180600,32
|
|
20230907,102000,1013184400,180800,180900,180900,180800,60
|
|
20230907,101900,1002335900,180900,181300,181300,180800,167
|
|
20230907,101800,972110200,181300,181100,181400,181100,100
|
|
20230907,101700,953980500,181100,180700,181100,180600,199
|
|
20230907,101600,918003100,180700,180700,180700,180600,29
|
|
20230907,101500,912763500,180700,180500,180700,180500,21
|
|
20230907,101400,908971000,180500,180700,180800,180500,77
|
|
20230907,101300,895053700,180500,180600,180700,180400,56
|
|
20230907,101200,884938400,180700,180400,180700,180400,122
|
|
20230907,101100,862923800,180300,180300,180400,180300,27
|
|
20230907,101000,858054100,180300,180400,180400,180300,43
|
|
20230907,100900,850299500,180300,180300,180600,180300,30
|
|
20230907,100800,844890200,180300,180400,180600,180300,64
|
|
20230907,100700,833342300,180500,180700,180800,180500,39
|
|
20230907,100600,826296100,180700,180700,180700,180700,13
|
|
20230907,100500,823947000,180800,180700,180800,180700,34
|
|
20230907,100400,817803000,180700,181300,181300,180500,48
|
|
20230907,100300,809122600,181300,181300,181400,181200,91
|
|
20230907,100200,792623600,181200,180600,181200,180600,101
|
|
20230907,100100,774352700,180600,180800,181000,180600,50
|
|
20230907,100000,765310000,181000,181100,181100,181000,31
|
|
20230907,095900,759698800,181000,181000,181000,180700,58
|
|
20230907,095800,749202300,181000,181000,181000,181000,18
|
|
20230907,095700,745944300,181000,180600,181000,180600,54
|
|
20230907,095600,736181900,180600,180500,180700,180500,37
|
|
20230907,095500,729498600,180400,180300,180500,180300,57
|
|
20230907,095400,719216300,180300,180400,180400,180300,26
|
|
20230907,095300,714528200,180200,180200,180200,180200,0
|
|
20230907,095200,714528200,180200,180300,180300,180200,19
|
|
20230907,095100,711103600,181200,181200,181200,181200,0
|
|
20230907,095000,711103600,181200,180300,181200,180200,98
|
|
20230907,094900,693396300,179900,180000,180000,179900,61
|
|
20230907,094800,682416400,179900,180300,180300,179900,199
|
|
20230907,094700,646588300,180400,180500,180500,180400,23
|
|
20230907,094600,642436900,180500,181000,181000,180400,50
|
|
20230907,094500,633407500,181000,181100,181100,180800,25
|
|
20230907,094400,628883500,181100,181100,181100,181100,36
|
|
20230907,094300,622363900,181100,180100,181100,180100,204
|
|
20230907,094200,585546900,180100,180200,180200,180100,56
|
|
20230907,094100,575459700,180200,180300,180300,180200,57
|
|
20230907,094000,565185000,180300,180300,180400,180300,28
|
|
20230907,093900,560134900,180400,180500,180500,180300,29
|
|
20230907,093800,554903000,180400,180400,180400,180400,21
|
|
20230907,093700,551114600,180300,180100,180400,180000,72
|
|
20230907,093600,538143100,180100,180200,180200,180000,26
|
|
20230907,093500,533460800,180400,180500,180500,180400,37
|
|
20230907,093400,526784500,180200,180300,180300,180200,21
|
|
20230907,093300,523000100,180500,180400,180500,180100,26
|
|
20230907,093200,518316400,180500,180500,180500,180500,12
|
|
20230907,093100,516150400,180500,180100,180500,180100,51
|
|
20230907,093000,506948700,180100,180300,180500,180000,89
|
|
20230907,092900,490908100,180500,180500,180500,180500,30
|
|
20230907,092800,485493100,180600,180600,180600,180600,35
|
|
20230907,092700,479172100,180500,180600,180600,180400,34
|
|
20230907,092600,473034200,180600,180200,180600,179800,788
|
|
20230907,092500,331182700,180300,180300,180400,180300,14
|
|
20230907,092400,328657500,180400,180700,180700,180400,47
|
|
20230907,092300,320173300,180600,180700,180800,180600,20
|
|
20230907,092200,316559600,180800,180700,180800,180700,29
|
|
20230907,092100,311317500,180700,180600,180700,180600,28
|
|
20230907,092000,306259800,180500,179800,180500,179800,106
|
|
20230907,091900,287178000,179800,179800,179800,179700,59
|
|
20230907,091800,276572800,179700,179800,179800,179700,81
|
|
20230907,091700,262016300,179800,179900,180000,179800,75
|
|
20230907,091600,248530400,179900,179900,180100,179800,80
|
|
20230907,091500,234139300,179900,180000,180100,179900,56
|
|
20230907,091400,224062400,180000,180100,180200,180000,272
|
|
20230907,091300,175090300,180200,180500,180500,180100,163
|
|
20230907,091200,145714800,180500,180400,180700,180400,33
|
|
20230907,091100,139755500,180700,180400,180800,180200,113
|
|
20230907,091000,119363500,180300,180900,180900,180300,75
|
|
20230907,090900,105829200,181100,181200,181200,180800,17
|
|
20230907,090800,102753000,181400,180600,181400,180600,88
|
|
20230907,090700,86814100,180600,180600,180600,180500,50
|
|
20230907,090600,77784200,180500,180500,180500,180500,5
|
|
20230907,090500,76881700,180600,180500,180600,180400,14
|
|
20230907,090400,74354800,180500,180600,180700,180500,20
|
|
20230907,090300,70742800,180600,181100,181200,180600,67
|
|
20230907,090200,58612000,181200,181100,181400,181000,33
|
|
20230907,090100,52633800,181700,181600,182000,181600,17
|
|
20230907,090000,49544000,182100,181100,182200,181000,273
|