664 lines
37 KiB
CSV
664 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200100,7168408300,178300,178300,178300,178300,663
|
|
20230908,200000,7168408300,178300,178300,178300,178300,0
|
|
20230908,195900,7168408300,178300,178300,178300,178300,0
|
|
20230908,195800,7168408300,178300,178300,178300,178300,0
|
|
20230908,195700,7168408300,178300,178300,178300,178300,0
|
|
20230908,195600,7168408300,178300,178300,178300,178300,0
|
|
20230908,195500,7168408300,178300,178300,178300,178300,0
|
|
20230908,195400,7168408300,178300,178300,178300,178300,0
|
|
20230908,195300,7168408300,178300,178300,178300,178300,0
|
|
20230908,195200,7168408300,178300,178300,178300,178300,0
|
|
20230908,195100,7168408300,178300,178300,178300,178300,0
|
|
20230908,195000,7168408300,178300,178300,178300,178300,0
|
|
20230908,194900,7168408300,178300,178300,178300,178300,0
|
|
20230908,194800,7168408300,178300,178300,178300,178300,0
|
|
20230908,194700,7168408300,178300,178300,178300,178300,0
|
|
20230908,194600,7168408300,178300,178300,178300,178300,0
|
|
20230908,194500,7168408300,178300,178300,178300,178300,0
|
|
20230908,194400,7168408300,178300,178300,178300,178300,0
|
|
20230908,194300,7168408300,178300,178300,178300,178300,0
|
|
20230908,194200,7168408300,178300,178300,178300,178300,0
|
|
20230908,194100,7168408300,178300,178300,178300,178300,0
|
|
20230908,194000,7168408300,178300,178300,178300,178300,0
|
|
20230908,193900,7168408300,178300,178300,178300,178300,0
|
|
20230908,193800,7168408300,178300,178300,178300,178300,0
|
|
20230908,193700,7168408300,178300,178300,178300,178300,0
|
|
20230908,193600,7168408300,178300,178300,178300,178300,0
|
|
20230908,193500,7168408300,178300,178300,178300,178300,0
|
|
20230908,193400,7168408300,178300,178300,178300,178300,0
|
|
20230908,193300,7168408300,178300,178300,178300,178300,0
|
|
20230908,193200,7168408300,178300,178300,178300,178300,0
|
|
20230908,193100,7168408300,178300,178300,178300,178300,663
|
|
20230908,193000,7168408300,178300,178300,178300,178300,0
|
|
20230908,192900,7168408300,178300,178300,178300,178300,0
|
|
20230908,192800,7168408300,178300,178300,178300,178300,0
|
|
20230908,192700,7168408300,178300,178300,178300,178300,0
|
|
20230908,192600,7168408300,178300,178300,178300,178300,0
|
|
20230908,192500,7168408300,178300,178300,178300,178300,0
|
|
20230908,192400,7168408300,178300,178300,178300,178300,0
|
|
20230908,192300,7168408300,178300,178300,178300,178300,0
|
|
20230908,192200,7168408300,178300,178300,178300,178300,0
|
|
20230908,192100,7168408300,178300,178300,178300,178300,0
|
|
20230908,192000,7168408300,178300,178300,178300,178300,0
|
|
20230908,191900,7168408300,178300,178300,178300,178300,0
|
|
20230908,191800,7168408300,178300,178300,178300,178300,0
|
|
20230908,191700,7168408300,178300,178300,178300,178300,0
|
|
20230908,191600,7168408300,178300,178300,178300,178300,0
|
|
20230908,191500,7168408300,178300,178300,178300,178300,0
|
|
20230908,191400,7168408300,178300,178300,178300,178300,0
|
|
20230908,191300,7168408300,178300,178300,178300,178300,0
|
|
20230908,191200,7168408300,178300,178300,178300,178300,0
|
|
20230908,191100,7168408300,178300,178300,178300,178300,0
|
|
20230908,191000,7168408300,178300,178300,178300,178300,0
|
|
20230908,190900,7168408300,178300,178300,178300,178300,0
|
|
20230908,190800,7168408300,178300,178300,178300,178300,0
|
|
20230908,190700,7168408300,178300,178300,178300,178300,0
|
|
20230908,190600,7168408300,178300,178300,178300,178300,0
|
|
20230908,190500,7168408300,178300,178300,178300,178300,0
|
|
20230908,190400,7168408300,178300,178300,178300,178300,0
|
|
20230908,190300,7168408300,178300,178300,178300,178300,0
|
|
20230908,190200,7168408300,178300,178300,178300,178300,0
|
|
20230908,190100,7168408300,178300,178300,178300,178300,663
|
|
20230908,190000,7168408300,178300,178300,178300,178300,0
|
|
20230908,185900,7168408300,178300,178300,178300,178300,0
|
|
20230908,185800,7168408300,178300,178300,178300,178300,0
|
|
20230908,185700,7168408300,178300,178300,178300,178300,0
|
|
20230908,185600,7168408300,178300,178300,178300,178300,0
|
|
20230908,185500,7168408300,178300,178300,178300,178300,0
|
|
20230908,185400,7168408300,178300,178300,178300,178300,0
|
|
20230908,185300,7168408300,178300,178300,178300,178300,0
|
|
20230908,185200,7168408300,178300,178300,178300,178300,0
|
|
20230908,185100,7168408300,178300,178300,178300,178300,0
|
|
20230908,185000,7168408300,178300,178300,178300,178300,0
|
|
20230908,184900,7168408300,178300,178300,178300,178300,0
|
|
20230908,184800,7168408300,178300,178300,178300,178300,0
|
|
20230908,184700,7168408300,178300,178300,178300,178300,0
|
|
20230908,184600,7168408300,178300,178300,178300,178300,0
|
|
20230908,184500,7168408300,178300,178300,178300,178300,0
|
|
20230908,184400,7168408300,178300,178300,178300,178300,0
|
|
20230908,184300,7168408300,178300,178300,178300,178300,0
|
|
20230908,184200,7168408300,178300,178300,178300,178300,0
|
|
20230908,184100,7168408300,178300,178300,178300,178300,0
|
|
20230908,184000,7168408300,178300,178300,178300,178300,0
|
|
20230908,183900,7168408300,178300,178300,178300,178300,0
|
|
20230908,183800,7168408300,178300,178300,178300,178300,0
|
|
20230908,183700,7168408300,178300,178300,178300,178300,0
|
|
20230908,183600,7168408300,178300,178300,178300,178300,0
|
|
20230908,183500,7168408300,178300,178300,178300,178300,0
|
|
20230908,183400,7168408300,178300,178300,178300,178300,0
|
|
20230908,183300,7168408300,178300,178300,178300,178300,0
|
|
20230908,183200,7168408300,178300,178300,178300,178300,0
|
|
20230908,183100,7168408300,178300,178300,178300,178300,663
|
|
20230908,183000,7168408300,178300,178300,178300,178300,0
|
|
20230908,182900,7168408300,178300,178300,178300,178300,0
|
|
20230908,182800,7168408300,178300,178300,178300,178300,0
|
|
20230908,182700,7168408300,178300,178300,178300,178300,0
|
|
20230908,182600,7168408300,178300,178300,178300,178300,0
|
|
20230908,182500,7168408300,178300,178300,178300,178300,0
|
|
20230908,182400,7168408300,178300,178300,178300,178300,0
|
|
20230908,182300,7168408300,178300,178300,178300,178300,0
|
|
20230908,182200,7168408300,178300,178300,178300,178300,0
|
|
20230908,182100,7168408300,178300,178300,178300,178300,0
|
|
20230908,182000,7168408300,178300,178300,178300,178300,0
|
|
20230908,181900,7168408300,178300,178300,178300,178300,0
|
|
20230908,181800,7168408300,178300,178300,178300,178300,0
|
|
20230908,181700,7168408300,178300,178300,178300,178300,0
|
|
20230908,181600,7168408300,178300,178300,178300,178300,0
|
|
20230908,181500,7168408300,178300,178300,178300,178300,0
|
|
20230908,181400,7168408300,178300,178300,178300,178300,0
|
|
20230908,181300,7168408300,178300,178300,178300,178300,0
|
|
20230908,181200,7168408300,178300,178300,178300,178300,0
|
|
20230908,181100,7168408300,178300,178300,178300,178300,0
|
|
20230908,181000,7168408300,178300,178300,178300,178300,0
|
|
20230908,180900,7168408300,178300,178300,178300,178300,0
|
|
20230908,180800,7168408300,178300,178300,178300,178300,0
|
|
20230908,180700,7168408300,178300,178300,178300,178300,0
|
|
20230908,180600,7168408300,178300,178300,178300,178300,0
|
|
20230908,180500,7168408300,178300,178300,178300,178300,0
|
|
20230908,180400,7168408300,178300,178300,178300,178300,0
|
|
20230908,180300,7168408300,178300,178300,178300,178300,0
|
|
20230908,180200,7168408300,178300,178300,178300,178300,0
|
|
20230908,180100,7168408300,178300,178300,178300,178300,663
|
|
20230908,180000,7168408300,178300,178300,178300,178300,0
|
|
20230908,175900,7168408300,178300,178300,178300,178300,0
|
|
20230908,175800,7168408300,178300,178300,178300,178300,0
|
|
20230908,175700,7168408300,178300,178300,178300,178300,0
|
|
20230908,175600,7168408300,178300,178300,178300,178300,0
|
|
20230908,175500,7168408300,178300,178300,178300,178300,0
|
|
20230908,175400,7168408300,178300,178300,178300,178300,0
|
|
20230908,175300,7168408300,178300,178300,178300,178300,0
|
|
20230908,175200,7168408300,178300,178300,178300,178300,0
|
|
20230908,175100,7168408300,178300,178300,178300,178300,0
|
|
20230908,175000,7168408300,178300,178300,178300,178300,0
|
|
20230908,174900,7168408300,178300,178300,178300,178300,0
|
|
20230908,174800,7168408300,178300,178300,178300,178300,0
|
|
20230908,174700,7168408300,178300,178300,178300,178300,0
|
|
20230908,174600,7168408300,178300,178300,178300,178300,0
|
|
20230908,174500,7168408300,178300,178300,178300,178300,0
|
|
20230908,174400,7168408300,178300,178300,178300,178300,0
|
|
20230908,174300,7168408300,178300,178300,178300,178300,0
|
|
20230908,174200,7168408300,178300,178300,178300,178300,0
|
|
20230908,174100,7168408300,178300,178300,178300,178300,0
|
|
20230908,174000,7168408300,178300,178300,178300,178300,0
|
|
20230908,173900,7168408300,178300,178300,178300,178300,0
|
|
20230908,173800,7168408300,178300,178300,178300,178300,0
|
|
20230908,173700,7168408300,178300,178300,178300,178300,0
|
|
20230908,173600,7168408300,178300,178300,178300,178300,0
|
|
20230908,173500,7168408300,178300,178300,178300,178300,0
|
|
20230908,173400,7168408300,178300,178300,178300,178300,0
|
|
20230908,173300,7168408300,178300,178300,178300,178300,0
|
|
20230908,173200,7168408300,178300,178300,178300,178300,0
|
|
20230908,173100,7168408300,178300,178300,178300,178300,663
|
|
20230908,173000,7168408300,178300,178300,178300,178300,0
|
|
20230908,172900,7168408300,178300,178300,178300,178300,0
|
|
20230908,172800,7168408300,178300,178300,178300,178300,0
|
|
20230908,172700,7168408300,178300,178300,178300,178300,0
|
|
20230908,172600,7168408300,178300,178300,178300,178300,0
|
|
20230908,172500,7168408300,178300,178300,178300,178300,0
|
|
20230908,172400,7168408300,178300,178300,178300,178300,0
|
|
20230908,172300,7168408300,178300,178300,178300,178300,0
|
|
20230908,172200,7168408300,178300,178300,178300,178300,0
|
|
20230908,172100,7168408300,178300,178300,178300,178300,0
|
|
20230908,172000,7168408300,178300,178300,178300,178300,0
|
|
20230908,171900,7168408300,178300,178300,178300,178300,0
|
|
20230908,171800,7168408300,178300,178300,178300,178300,0
|
|
20230908,171700,7168408300,178300,178300,178300,178300,0
|
|
20230908,171600,7168408300,178300,178300,178300,178300,0
|
|
20230908,171500,7168408300,178300,178300,178300,178300,0
|
|
20230908,171400,7168408300,178300,178300,178300,178300,0
|
|
20230908,171300,7168408300,178300,178300,178300,178300,0
|
|
20230908,171200,7168408300,178300,178300,178300,178300,0
|
|
20230908,171100,7168408300,178300,178300,178300,178300,0
|
|
20230908,171000,7168408300,178300,178300,178300,178300,0
|
|
20230908,170900,7168408300,178300,178300,178300,178300,0
|
|
20230908,170800,7168408300,178300,178300,178300,178300,0
|
|
20230908,170700,7168408300,178300,178300,178300,178300,0
|
|
20230908,170600,7168408300,178300,178300,178300,178300,0
|
|
20230908,170500,7168408300,178300,178300,178300,178300,0
|
|
20230908,170400,7168408300,178300,178300,178300,178300,0
|
|
20230908,170300,7168408300,178300,178300,178300,178300,0
|
|
20230908,170200,7168408300,178300,178300,178300,178300,0
|
|
20230908,170100,7168408300,178300,178300,178300,178300,663
|
|
20230908,170000,7168408300,178300,178300,178300,178300,0
|
|
20230908,165900,7168408300,178300,178300,178300,178300,0
|
|
20230908,165800,7168408300,178300,178300,178300,178300,0
|
|
20230908,165700,7168408300,178300,178300,178300,178300,0
|
|
20230908,165600,7168408300,178300,178300,178300,178300,0
|
|
20230908,165500,7168408300,178300,178300,178300,178300,0
|
|
20230908,165400,7168408300,178300,178300,178300,178300,0
|
|
20230908,165300,7168408300,178300,178300,178300,178300,0
|
|
20230908,165200,7168408300,178300,178300,178300,178300,0
|
|
20230908,165100,7168408300,178300,178300,178300,178300,0
|
|
20230908,165000,7168408300,178300,178300,178300,178300,0
|
|
20230908,164900,7168408300,178300,178300,178300,178300,0
|
|
20230908,164800,7168408300,178300,178300,178300,178300,0
|
|
20230908,164700,7168408300,178300,178300,178300,178300,0
|
|
20230908,164600,7168408300,178300,178300,178300,178300,0
|
|
20230908,164500,7168408300,178300,178300,178300,178300,0
|
|
20230908,164400,7168408300,178300,178300,178300,178300,0
|
|
20230908,164300,7168408300,178300,178300,178300,178300,0
|
|
20230908,164200,7168408300,178300,178300,178300,178300,0
|
|
20230908,164100,7168408300,178300,178300,178300,178300,0
|
|
20230908,164000,7168408300,178300,178300,178300,178300,0
|
|
20230908,163900,7168408300,178300,178300,178300,178300,0
|
|
20230908,163800,7168408300,178300,178300,178300,178300,0
|
|
20230908,163700,7168408300,178300,178300,178300,178300,0
|
|
20230908,163600,7168408300,178300,178300,178300,178300,0
|
|
20230908,163500,7168408300,178300,178300,178300,178300,0
|
|
20230908,163400,7168408300,178300,178300,178300,178300,0
|
|
20230908,163300,7168408300,178300,178300,178300,178300,0
|
|
20230908,163200,7168408300,178300,178300,178300,178300,0
|
|
20230908,163100,7168408300,178300,178300,178300,178300,663
|
|
20230908,163000,7168408300,178300,178300,178300,178300,0
|
|
20230908,162900,7168408300,178300,178300,178300,178300,0
|
|
20230908,162800,7168408300,178300,178300,178300,178300,0
|
|
20230908,162700,7168408300,178300,178300,178300,178300,0
|
|
20230908,162600,7168408300,178300,178300,178300,178300,0
|
|
20230908,162500,7168408300,178300,178300,178300,178300,0
|
|
20230908,162400,7168408300,178300,178300,178300,178300,0
|
|
20230908,162300,7168408300,178300,178300,178300,178300,0
|
|
20230908,162200,7168408300,178300,178300,178300,178300,0
|
|
20230908,162100,7168408300,178300,178300,178300,178300,0
|
|
20230908,162000,7168408300,178300,178300,178300,178300,0
|
|
20230908,161900,7168408300,178300,178300,178300,178300,0
|
|
20230908,161800,7168408300,178300,178300,178300,178300,0
|
|
20230908,161700,7168408300,178300,178300,178300,178300,0
|
|
20230908,161600,7168408300,178300,178300,178300,178300,0
|
|
20230908,161500,7168408300,178300,178300,178300,178300,0
|
|
20230908,161400,7168408300,178300,178300,178300,178300,0
|
|
20230908,161300,7168408300,178300,178300,178300,178300,0
|
|
20230908,161200,7168408300,178300,178300,178300,178300,0
|
|
20230908,161100,7168408300,178300,178300,178300,178300,0
|
|
20230908,161000,7168408300,178300,178300,178300,178300,0
|
|
20230908,160900,7168408300,178300,178300,178300,178300,0
|
|
20230908,160800,7168408300,178300,178300,178300,178300,0
|
|
20230908,160700,7168408300,178300,178300,178300,178300,0
|
|
20230908,160600,7168408300,178300,178300,178300,178300,0
|
|
20230908,160500,7168408300,178300,178300,178300,178300,0
|
|
20230908,160400,7168408300,178300,178300,178300,178300,0
|
|
20230908,160300,7168408300,178300,178300,178300,178300,0
|
|
20230908,160200,7168408300,178300,178300,178300,178300,0
|
|
20230908,160100,7168408300,178300,178300,178300,178300,663
|
|
20230908,160000,7168408300,178300,178300,178300,178300,0
|
|
20230908,155900,7168408300,178300,178300,178300,178300,0
|
|
20230908,155800,7168408300,178300,178300,178300,178300,0
|
|
20230908,155700,7168408300,178300,178300,178300,178300,0
|
|
20230908,155600,7168408300,178300,178300,178300,178300,0
|
|
20230908,155500,7168408300,178300,178300,178300,178300,0
|
|
20230908,155400,7168408300,178300,178300,178300,178300,0
|
|
20230908,155300,7168408300,178300,178300,178300,178300,0
|
|
20230908,155200,7168408300,178300,178300,178300,178300,0
|
|
20230908,155100,7168408300,178300,178300,178300,178300,0
|
|
20230908,155000,7168408300,178300,178300,178300,178300,0
|
|
20230908,154900,7168408300,178300,178300,178300,178300,0
|
|
20230908,154800,7168408300,178300,178300,178300,178300,0
|
|
20230908,154700,7168408300,178300,178300,178300,178300,0
|
|
20230908,154600,7168408300,178300,178300,178300,178300,0
|
|
20230908,154500,7168408300,178300,178300,178300,178300,0
|
|
20230908,154400,7168408300,178300,178300,178300,178300,0
|
|
20230908,154300,7168408300,178300,178300,178300,178300,0
|
|
20230908,154200,7168408300,178300,178300,178300,178300,0
|
|
20230908,154100,7168408300,178300,178300,178300,178300,0
|
|
20230908,154000,7168408300,178300,178300,178300,178300,0
|
|
20230908,153900,7168408300,178300,178300,178300,178300,0
|
|
20230908,153800,7168408300,178300,178300,178300,178300,0
|
|
20230908,153700,7168408300,178300,178300,178300,178300,0
|
|
20230908,153600,7168408300,178300,178300,178300,178300,0
|
|
20230908,153500,7168408300,178300,178300,178300,178300,0
|
|
20230908,153400,7168408300,178300,178300,178300,178300,0
|
|
20230908,153300,7168408300,178300,178300,178300,178300,0
|
|
20230908,153200,7168408300,178300,178300,178300,178300,0
|
|
20230908,153100,7168408300,178300,178300,178300,178300,663
|
|
20230908,153000,7168408300,178300,178300,178300,178300,663
|
|
20230908,152900,7050195400,177600,177600,177600,177600,0
|
|
20230908,152800,7050195400,177600,177600,177600,177600,0
|
|
20230908,152700,7050195400,177600,177600,177600,177600,0
|
|
20230908,152600,7050195400,177600,177600,177600,177600,0
|
|
20230908,152500,7050195400,177600,177600,177600,177600,0
|
|
20230908,152400,7050195400,177600,177600,177600,177600,0
|
|
20230908,152300,7050195400,177600,177600,177600,177600,0
|
|
20230908,152200,7050195400,177600,177600,177600,177600,0
|
|
20230908,152100,7050195400,177600,177600,177600,177600,0
|
|
20230908,152000,7050195400,177600,177600,177600,177600,0
|
|
20230908,151900,7050195400,177600,177500,177600,177400,54
|
|
20230908,151800,7040611300,177400,177600,177600,177400,40
|
|
20230908,151700,7033514500,177600,177600,177600,177200,59
|
|
20230908,151600,7023042900,177600,177400,177600,177100,38
|
|
20230908,151500,7016306600,177000,177300,177400,177000,24
|
|
20230908,151400,7012055200,177300,177300,177300,177000,227
|
|
20230908,151300,6971843500,177100,177500,177500,177100,173
|
|
20230908,151200,6941152500,177600,177600,177700,177400,68
|
|
20230908,151100,6929080400,177600,177300,177700,177300,105
|
|
20230908,151000,6910453000,177100,177500,177500,177100,296
|
|
20230908,150900,6857979500,177500,177400,177500,177400,36
|
|
20230908,150800,6851590200,177400,177300,177500,177200,96
|
|
20230908,150700,6834566200,177200,177700,177700,177200,40
|
|
20230908,150600,6827472900,177800,177800,177900,177800,72
|
|
20230908,150500,6814670900,177800,177600,177900,177600,11
|
|
20230908,150400,6812715200,178000,177500,178000,177400,143
|
|
20230908,150300,6787316400,177500,177200,177500,177100,111
|
|
20230908,150200,6767633200,177200,177300,177300,177000,60
|
|
20230908,150100,6756996800,177200,177400,177400,177200,13
|
|
20230908,150000,6754692100,177400,177300,177500,177200,68
|
|
20230908,145900,6742630300,177300,177400,177400,177300,62
|
|
20230908,145800,6731634600,177300,177300,177400,177200,20
|
|
20230908,145700,6728088300,177300,177400,177500,177300,50
|
|
20230908,145600,6719215700,177400,177400,177500,177300,71
|
|
20230908,145500,6706620600,177300,177300,177400,177200,68
|
|
20230908,145400,6694562200,177300,177400,177400,177300,37
|
|
20230908,145300,6687999200,177400,177100,177500,177100,138
|
|
20230908,145200,6663531400,177200,177100,177200,177000,94
|
|
20230908,145100,6646882500,177100,177300,177400,177100,65
|
|
20230908,145000,6635359000,177300,177200,177500,177100,114
|
|
20230908,144900,6615142000,177100,177300,177300,177100,32
|
|
20230908,144800,6609469200,177200,177400,177400,177200,38
|
|
20230908,144700,6602730500,177400,177400,177400,177300,79
|
|
20230908,144600,6588718100,177300,177400,177400,177300,13
|
|
20230908,144500,6586412900,177300,177400,177500,177300,84
|
|
20230908,144400,6571511200,177400,177200,177400,177200,133
|
|
20230908,144300,6547936000,177200,177100,177200,177100,48
|
|
20230908,144200,6539432700,177100,177200,177200,177000,82
|
|
20230908,144100,6524910000,177100,177100,177200,177000,117
|
|
20230908,144000,6504186600,177000,176900,177100,176900,146
|
|
20230908,143900,6478344600,176900,177000,177000,176900,61
|
|
20230908,143800,6467550000,177000,176800,177000,176800,161
|
|
20230908,143700,6439070900,176800,177000,177000,176700,54
|
|
20230908,143600,6429518200,176900,177500,177500,176900,102
|
|
20230908,143500,6411435700,177600,177600,177600,177500,90
|
|
20230908,143400,6395453500,177500,177400,177600,177400,2836
|
|
20230908,143300,5892075400,177400,177300,177400,177300,38
|
|
20230908,143200,5885337300,177400,177400,177400,177100,97
|
|
20230908,143100,5868140500,177400,177200,177400,177200,160
|
|
20230908,143000,5839773400,177200,177200,177300,177200,35
|
|
20230908,142900,5833568600,177200,177000,177300,177000,129
|
|
20230908,142800,5810716900,177000,177300,177400,177000,72
|
|
20230908,142700,5797957500,177200,177200,177200,176700,255
|
|
20230908,142600,5752802000,177100,177100,177200,177100,63
|
|
20230908,142500,5741640700,177100,177100,177200,177100,52
|
|
20230908,142400,5732428400,177100,177200,177200,177100,86
|
|
20230908,142300,5717191700,177100,177100,177200,177100,35
|
|
20230908,142200,5710992700,177200,177200,177200,177000,82
|
|
20230908,142100,5696470100,177100,177100,177400,177000,186
|
|
20230908,142000,5663500600,177000,177000,177200,177000,34
|
|
20230908,141900,5657480300,177000,177000,177300,177000,66
|
|
20230908,141800,5645792600,177000,176600,177000,176500,159
|
|
20230908,141700,5617701400,176500,176500,176600,176400,53
|
|
20230908,141600,5608346700,176600,176500,176600,176500,29
|
|
20230908,141500,5603227800,176600,176500,176600,176400,120
|
|
20230908,141400,5582050400,176600,176700,176700,176500,30
|
|
20230908,141300,5576750500,176700,176800,176900,176600,61
|
|
20230908,141200,5565963600,176800,176900,176900,176800,73
|
|
20230908,141100,5553050300,176800,176700,177000,176700,116
|
|
20230908,141000,5532539400,176700,176700,176800,176700,75
|
|
20230908,140900,5519286300,176500,176600,176700,176500,79
|
|
20230908,140800,5505335400,176600,176600,176700,176600,45
|
|
20230908,140700,5497385400,176600,176600,176700,176600,34
|
|
20230908,140600,5491379400,176700,176500,176700,176500,199
|
|
20230908,140500,5456233100,176400,176600,176600,176400,11
|
|
20230908,140400,5454291600,176600,176400,176700,176400,111
|
|
20230908,140300,5434704200,176400,176200,176400,176200,24
|
|
20230908,140200,5430472600,176300,176200,176400,176200,85
|
|
20230908,140100,5415487700,176400,176200,176500,176200,96
|
|
20230908,140000,5398557300,176200,176600,176700,176200,80
|
|
20230908,135900,5384436200,176700,176600,176700,176600,54
|
|
20230908,135800,5374899200,176700,176800,176800,176700,84
|
|
20230908,135700,5360051700,176800,176900,176900,176700,43
|
|
20230908,135600,5352449100,176900,177100,177100,176900,70
|
|
20230908,135500,5340059600,177100,176600,177100,176200,384
|
|
20230908,135400,5272257100,176700,176800,176900,176700,98
|
|
20230908,135300,5254939100,176700,176700,176900,176400,496
|
|
20230908,135200,5167341400,176800,177000,177100,176800,154
|
|
20230908,135100,5140091500,177000,177000,177100,176900,60
|
|
20230908,135000,5129470700,177000,177000,177600,177000,318
|
|
20230908,134900,5073115500,176900,176800,177000,176800,132
|
|
20230908,134800,5049761800,176900,176800,176900,176700,53
|
|
20230908,134700,5040390400,176700,176900,176900,176700,43
|
|
20230908,134600,5032786600,176900,176800,176900,176800,78
|
|
20230908,134500,5018992300,176800,176900,176900,176700,100
|
|
20230908,134400,5001312200,176900,176900,176900,176800,48
|
|
20230908,134300,4992821500,176900,176800,176900,176700,83
|
|
20230908,134200,4978142100,176900,176900,176900,176800,86
|
|
20230908,134100,4962933100,176800,176900,177000,176800,182
|
|
20230908,134000,4930726500,176900,176500,177000,175700,1445
|
|
20230908,133900,4676169600,176500,177100,177100,176500,689
|
|
20230908,133800,4554467700,177100,177100,177200,177100,79
|
|
20230908,133700,4540476600,177000,177100,177100,177000,50
|
|
20230908,133600,4531621800,177200,177200,177300,177100,62
|
|
20230908,133500,4520632100,177200,177300,177300,177200,66
|
|
20230908,133400,4508933200,177300,177400,177400,177300,116
|
|
20230908,133300,4488363300,177500,177500,177600,177300,92
|
|
20230908,133200,4472036000,177500,177600,177600,177500,76
|
|
20230908,133100,4458541800,177500,177600,177600,177500,36
|
|
20230908,133000,4452150600,177500,177600,177600,177500,40
|
|
20230908,132900,4445050500,177500,177600,177600,177500,40
|
|
20230908,132800,4437947100,177500,177600,177600,177500,57
|
|
20230908,132700,4427825200,177700,177700,177700,177600,12
|
|
20230908,132600,4425693400,177700,177500,177700,177400,113
|
|
20230908,132500,4405627500,177500,177500,177500,177500,27
|
|
20230908,132400,4400835000,177600,177500,177600,177500,23
|
|
20230908,132300,4396751800,177500,177600,177600,177500,40
|
|
20230908,132200,4389651700,177500,178000,178000,177500,58
|
|
20230908,132100,4379339500,178000,178000,178100,178000,20
|
|
20230908,132000,4375779300,177900,178000,178100,177800,36
|
|
20230908,131900,4369374900,178000,178000,178000,177900,25
|
|
20230908,131800,4364925400,178000,178100,178100,178000,15
|
|
20230908,131700,4362254300,178200,177700,178200,177700,143
|
|
20230908,131600,4336816200,177700,177700,177700,177600,104
|
|
20230908,131500,4318337000,177800,177800,177900,177600,194
|
|
20230908,131400,4283863900,177800,177800,177800,177600,51
|
|
20230908,131300,4274797100,177700,177900,177900,177700,35
|
|
20230908,131200,4268573800,177900,177800,177900,177800,42
|
|
20230908,131100,4261105000,177700,177800,177900,177700,39
|
|
20230908,131000,4254172200,177800,177700,177900,177700,55
|
|
20230908,130900,4244391700,177700,177700,177800,177600,89
|
|
20230908,130800,4228573000,177700,177800,177800,177700,21
|
|
20230908,130700,4224840000,177800,178100,178200,177800,86
|
|
20230908,130600,4209538500,178300,177000,178300,177000,717
|
|
20230908,130500,4082291400,177000,177200,177200,176900,65
|
|
20230908,130400,4070781300,177200,177200,177300,177100,65
|
|
20230908,130300,4059264100,177200,177200,177300,177100,59
|
|
20230908,130200,4048809700,177200,177000,177200,176700,199
|
|
20230908,130100,4013590600,177000,177100,177200,177000,66
|
|
20230908,130000,4001902000,177100,176800,177200,176800,117
|
|
20230908,125900,3981187400,176900,177000,177000,176800,53
|
|
20230908,125800,3971810600,176900,177000,177100,176900,34
|
|
20230908,125700,3965791800,177100,176600,177200,176600,210
|
|
20230908,125600,3928647700,176700,176700,176700,176600,31
|
|
20230908,125500,3923171600,176700,176600,176700,176600,37
|
|
20230908,125400,3916634900,176600,176700,176700,176600,66
|
|
20230908,125300,3904974100,176600,176700,176700,176600,28
|
|
20230908,125200,3900026600,176800,176700,176800,176700,64
|
|
20230908,125100,3888716700,176700,176700,176800,176700,67
|
|
20230908,125000,3876874100,176700,176700,176800,176700,14
|
|
20230908,124900,3874399400,176700,176700,176800,176600,37
|
|
20230908,124800,3867861300,176600,176700,176700,176600,47
|
|
20230908,124700,3859556800,176600,176700,176700,176600,107
|
|
20230908,124600,3840651700,176800,176800,176800,176700,28
|
|
20230908,124500,3835701800,176800,176600,176800,176600,121
|
|
20230908,124400,3814322000,176700,176600,176700,176600,5
|
|
20230908,124300,3813438900,176800,176700,176900,176600,365
|
|
20230908,124200,3748930100,176700,176700,176700,176600,37
|
|
20230908,124100,3742394900,176600,176700,176700,176600,35
|
|
20230908,124000,3736211000,176700,176700,176800,176700,67
|
|
20230908,123900,3724367800,176800,176800,176800,176700,24
|
|
20230908,123800,3720125900,176800,176900,177200,176800,75
|
|
20230908,123700,3706850700,177000,177000,177100,176700,277
|
|
20230908,123600,3657881400,177000,177200,177200,177000,87
|
|
20230908,123500,3642469000,177300,177300,177300,177200,31
|
|
20230908,123400,3636974700,177200,177300,177300,177200,56
|
|
20230908,123300,3627047400,177300,176900,177300,176900,123
|
|
20230908,123200,3605272700,176900,176900,177000,176900,28
|
|
20230908,123100,3600319100,177000,176900,177000,176900,52
|
|
20230908,123000,3591116400,177000,176800,177000,176800,16
|
|
20230908,122900,3588285000,177000,176900,177000,176800,83
|
|
20230908,122800,3573601500,177000,176900,177100,176800,446
|
|
20230908,122700,3494699900,177000,176900,177000,176900,56
|
|
20230908,122600,3484792300,177000,176900,177000,176900,10
|
|
20230908,122500,3483022800,177000,176900,177000,176900,85
|
|
20230908,122400,3467981200,176900,177000,177000,176900,239
|
|
20230908,122300,3425689100,177100,177200,177200,177000,259
|
|
20230908,122200,3379836500,177100,177100,177200,177100,80
|
|
20230908,122100,3365665600,177100,177100,177200,177100,11
|
|
20230908,122000,3363717200,177100,177300,177300,177100,71
|
|
20230908,121900,3351134600,177600,177100,177700,177000,503
|
|
20230908,121800,3262023000,177100,177300,177300,177100,64
|
|
20230908,121700,3250683300,177400,177500,177600,177400,103
|
|
20230908,121600,3232398400,177400,177200,177500,177100,284
|
|
20230908,121500,3182066800,177100,177100,177200,177100,22
|
|
20230908,121400,3178170500,177100,177100,177200,177000,148
|
|
20230908,121300,3151961300,177200,177100,177200,177100,50
|
|
20230908,121200,3143106000,177200,177100,177200,177100,32
|
|
20230908,121100,3137438100,177100,177100,177200,177100,110
|
|
20230908,121000,3117952100,177200,177200,177200,177100,68
|
|
20230908,120900,3105907100,177200,177300,177300,177100,76
|
|
20230908,120800,3092439400,177300,177300,177400,177300,136
|
|
20230908,120700,3068322800,177400,177300,177400,177300,19
|
|
20230908,120600,3064953800,177300,177400,177400,177300,64
|
|
20230908,120500,3053603700,177400,177600,177700,177300,71
|
|
20230908,120400,3040999100,177500,177400,177600,177300,217
|
|
20230908,120300,3002503600,177500,177600,177700,177400,202
|
|
20230908,120200,2966648200,177600,177600,177700,177600,51
|
|
20230908,120100,2957586000,177700,177700,177700,177600,8
|
|
20230908,120000,2956164500,177600,177800,177800,177600,45
|
|
20230908,115900,2948167200,178000,177600,178000,177600,69
|
|
20230908,115800,2935892100,177600,177700,177800,177600,28
|
|
20230908,115700,2930915600,177700,177700,177800,177700,20
|
|
20230908,115600,2927361300,177800,177500,177800,177500,46
|
|
20230908,115500,2919189400,177600,177500,177700,177500,68
|
|
20230908,115400,2907113600,177600,177600,177700,177500,59
|
|
20230908,115300,2896636000,177700,177600,177700,177600,48
|
|
20230908,115200,2888108300,177600,177800,177800,177600,42
|
|
20230908,115100,2880648100,177900,177700,177900,177700,69
|
|
20230908,115000,2868381700,177800,177600,177800,177600,34
|
|
20230908,114900,2862339500,177700,177800,177800,177500,116
|
|
20230908,114800,2841731300,177800,177700,178000,177600,117
|
|
20230908,114700,2820931100,177700,177600,177700,177600,24
|
|
20230908,114600,2816668100,177600,177800,177800,177600,35
|
|
20230908,114500,2810447800,177900,177900,178000,177800,40
|
|
20230908,114400,2803331400,177800,178000,178000,177600,23
|
|
20230908,114300,2799241100,177900,178100,178100,177900,3
|
|
20230908,114200,2798707000,178100,178300,178400,178100,64
|
|
20230908,114100,2787294000,178200,177900,178200,177600,105
|
|
20230908,114000,2768622300,177900,178300,178300,177800,44
|
|
20230908,113900,2760785500,178300,178300,178400,178200,45
|
|
20230908,113800,2752762600,178400,177900,178400,177800,70
|
|
20230908,113700,2740297600,177900,178000,178000,177900,9
|
|
20230908,113600,2738696000,177900,178000,178000,177900,33
|
|
20230908,113500,2732825200,177700,177900,177900,177700,17
|
|
20230908,113400,2729801700,178000,177900,178000,177900,37
|
|
20230908,113300,2723218700,177900,177900,178000,177900,7
|
|
20230908,113200,2721973200,177900,178000,178100,177900,31
|
|
20230908,113100,2716454900,178000,178100,178200,178000,23
|
|
20230908,113000,2712358400,178000,177800,178200,177800,71
|
|
20230908,112900,2699722300,177800,177900,178000,177700,32
|
|
20230908,112800,2694030600,177900,177900,178000,177900,23
|
|
20230908,112700,2689938400,178000,177900,178000,177900,38
|
|
20230908,112600,2683174800,178100,178200,178200,177900,48
|
|
20230908,112500,2674629200,178100,178200,178200,178100,61
|
|
20230908,112400,2663761200,178200,178100,178200,178100,22
|
|
20230908,112300,2659842200,178100,178100,178200,178100,40
|
|
20230908,112200,2652718100,178100,178200,178200,178100,48
|
|
20230908,112100,2644165900,178100,177800,178100,177700,69
|
|
20230908,112000,2631886200,177900,177800,177900,177800,33
|
|
20230908,111900,2626016900,177900,177600,178000,177600,128
|
|
20230908,111800,2603253200,177500,177600,177600,177500,24
|
|
20230908,111700,2598992800,177600,177500,177600,177500,22
|
|
20230908,111600,2595087400,177600,177400,177600,177400,27
|
|
20230908,111500,2590294900,177400,177400,177400,177300,25
|
|
20230908,111400,2585860000,177300,177400,177400,177300,29
|
|
20230908,111300,2580717800,177400,177200,177400,177100,106
|
|
20230908,111200,2561926700,177200,177200,177300,177200,15
|
|
20230908,111100,2559267800,177200,177200,177400,177200,79
|
|
20230908,111000,2545265200,177200,177500,177500,177200,143
|
|
20230908,110900,2519907700,177400,177400,177400,177400,34
|
|
20230908,110800,2513876100,177500,177500,177500,177400,91
|
|
20230908,110700,2497730300,177600,177500,177600,177500,61
|
|
20230908,110600,2486899500,177600,177600,177600,177500,11
|
|
20230908,110500,2484946400,177500,177500,177500,177400,156
|
|
20230908,110400,2457260000,177500,177600,177600,177500,70
|
|
20230908,110300,2444830800,177700,177800,177800,177500,297
|
|
20230908,110200,2392069500,177700,178300,178300,177700,292
|
|
20230908,110100,2340072000,178200,178300,178400,178200,86
|
|
20230908,110000,2324735800,178400,178600,178600,178300,45
|
|
20230908,105900,2316705300,178500,178600,178700,178500,23
|
|
20230908,105800,2312597400,178600,178500,178600,178500,72
|
|
20230908,105700,2299739300,178600,178500,178600,178500,34
|
|
20230908,105600,2293669800,178600,178300,178600,178200,104
|
|
20230908,105500,2275122100,178200,178200,178300,178200,76
|
|
20230908,105400,2261578600,178300,177900,178300,177900,206
|
|
20230908,105300,2224901300,177900,177900,177900,177800,88
|
|
20230908,105200,2209249000,177800,177900,177900,177800,17
|
|
20230908,105100,2206226200,177800,177900,177900,177800,72
|
|
20230908,105000,2193419100,177900,177800,177900,177800,65
|
|
20230908,104900,2181858600,177800,178200,178200,177800,160
|
|
20230908,104800,2153360500,178600,178300,178600,178200,30
|
|
20230908,104700,2148008900,178600,178300,178600,178100,94
|
|
20230908,104600,2131259400,178300,178600,178600,178200,112
|
|
20230908,104500,2111280100,178500,178500,178500,178400,20
|
|
20230908,104400,2107710500,178600,177900,178600,177900,64
|
|
20230908,104300,2096315400,177900,178000,178000,177800,80
|
|
20230908,104200,2082082600,178100,178500,178500,178000,56
|
|
20230908,104100,2072096200,178600,178600,178600,178500,59
|
|
20230908,104000,2061559800,178700,178400,178700,178300,151
|
|
20230908,103900,2034609400,178300,178300,178400,178300,59
|
|
20230908,103800,2024085100,178200,178500,178500,178200,46
|
|
20230908,103700,2015877100,178300,178500,178600,178200,29
|
|
20230908,103600,2010701500,178500,178700,178700,178500,29
|
|
20230908,103500,2005522600,178600,178400,178600,178200,121
|
|
20230908,103400,1983934900,178400,178500,178500,178400,35
|
|
20230908,103300,1977690300,178500,178400,178500,178400,13
|
|
20230908,103200,1975370500,178400,178500,178500,178400,62
|
|
20230908,103100,1964309100,178400,178000,178500,177900,230
|
|
20230908,103000,1923343200,177900,178100,178300,177900,73
|
|
20230908,102900,1910341200,178200,178400,178500,178200,20
|
|
20230908,102800,1906774400,178500,178400,178500,178300,69
|
|
20230908,102700,1894464400,178400,177900,178400,177900,168
|
|
20230908,102600,1864543900,178000,178300,178400,178000,205
|
|
20230908,102500,1828033300,178400,178700,178800,178400,68
|
|
20230908,102400,1815892300,178700,178800,178800,178600,100
|
|
20230908,102300,1798021100,178800,178800,178900,178700,222
|
|
20230908,102200,1758329600,178900,178900,179000,178800,14
|
|
20230908,102100,1755825500,179000,178600,179100,178500,110
|
|
20230908,102000,1736149600,178500,178500,178600,178500,88
|
|
20230908,101900,1720437600,178600,178200,178600,178200,55
|
|
20230908,101800,1710624400,178100,177700,178100,177700,77
|
|
20230908,101700,1696926600,177700,177600,177700,177600,24
|
|
20230908,101600,1692662300,177600,177800,177800,177500,121
|
|
20230908,101500,1671165000,177800,177400,177800,177300,110
|
|
20230908,101400,1651648400,177400,177600,177600,177400,104
|
|
20230908,101300,1633184900,177600,177700,177800,177600,19
|
|
20230908,101200,1629808600,177800,177400,177900,177300,235
|
|
20230908,101100,1588076700,177400,178100,178100,177400,159
|
|
20230908,101000,1559837700,178400,178500,178500,178000,26
|
|
20230908,100900,1555201700,178500,178100,178600,178000,99
|
|
20230908,100800,1537548800,178100,178100,178100,177800,84
|
|
20230908,100700,1522598000,177800,177900,178100,177800,110
|
|
20230908,100600,1503033500,178100,178500,178500,177900,408
|
|
20230908,100500,1430322800,178500,178400,178600,178400,77
|
|
20230908,100400,1416579700,178400,178600,178600,178400,53
|
|
20230908,100300,1407117000,178500,178700,178700,178500,56
|
|
20230908,100200,1397114100,178700,178900,178900,178700,25
|
|
20230908,100100,1392644600,178800,179100,179100,178800,400
|
|
20230908,100000,1321039300,179100,179200,179300,179000,117
|
|
20230908,095900,1300077700,179300,179400,179400,179300,41
|
|
20230908,095800,1292726000,179400,179800,179800,179400,185
|
|
20230908,095700,1259493500,179800,179800,180000,179800,70
|
|
20230908,095600,1246902000,180000,180100,180300,180000,31
|
|
20230908,095500,1241320300,180300,179700,180300,179700,226
|
|
20230908,095400,1200654800,179600,179800,179800,179600,41
|
|
20230908,095300,1193286300,179700,179600,179700,179600,134
|
|
20230908,095200,1169213800,179700,179700,179700,179500,77
|
|
20230908,095100,1155382500,179800,179800,179800,179800,30
|
|
20230908,095000,1149988500,180000,179800,180000,179800,24
|
|
20230908,094900,1145672700,179800,179200,179800,179100,182
|
|
20230908,094800,1113032400,179200,180100,180100,179200,197
|
|
20230908,094700,1077604100,180200,180200,180200,180200,43
|
|
20230908,094600,1069855500,180300,179500,180300,179500,355
|
|
20230908,094500,1006058000,179500,179600,179700,179100,133
|
|
20230908,094400,982180900,179600,179700,179700,179500,43
|
|
20230908,094300,974457900,179700,180200,180200,179700,709
|
|
20230908,094200,846881200,180200,180300,180300,180200,61
|
|
20230908,094100,835883700,180200,180300,180400,180200,91
|
|
20230908,094000,819476900,180500,180500,180500,180300,44
|
|
20230908,093900,811535500,180500,180500,180600,180300,80
|
|
20230908,093800,797094400,180600,180600,180600,180500,106
|
|
20230908,093700,777952600,180500,180500,180600,180400,111
|
|
20230908,093600,757915700,180200,180700,180700,180200,193
|
|
20230908,093500,723082400,180600,180800,180800,180500,70
|
|
20230908,093400,710434100,180800,181100,181100,180800,75
|
|
20230908,093300,696858100,181200,181500,181500,180900,221
|
|
20230908,093200,656799800,181500,181200,182200,181200,502
|
|
20230908,093100,565600400,181100,181300,181300,180800,144
|
|
20230908,093000,539529300,181300,181700,181700,181100,96
|
|
20230908,092900,522114300,181900,181600,182000,181600,123
|
|
20230908,092800,499744900,181600,181900,182300,181500,176
|
|
20230908,092700,467714500,181900,182000,182000,181900,28
|
|
20230908,092600,462620700,181900,181800,182100,181800,144
|
|
20230908,092500,436418700,181800,181900,181900,181400,170
|
|
20230908,092400,405513500,181900,182100,182100,181900,12
|
|
20230908,092300,403329900,182200,181900,182200,181900,86
|
|
20230908,092200,387676100,181900,181800,182000,181800,216
|
|
20230908,092100,348384900,181900,182000,182000,181900,54
|
|
20230908,092000,338559600,181900,181800,182000,181800,77
|
|
20230908,091900,324549200,182000,181100,182000,181100,70
|
|
20230908,091800,311823200,181700,181600,181700,181200,74
|
|
20230908,091700,298398200,181700,181200,181700,181200,45
|
|
20230908,091600,290241200,181200,180600,181200,180400,257
|
|
20230908,091500,243802200,180500,181200,181200,180500,164
|
|
20230908,091400,214140300,181200,181200,181200,180800,50
|
|
20230908,091300,205088700,181300,181200,181300,180800,64
|
|
20230908,091200,193493400,181300,180700,181300,180500,134
|
|
20230908,091100,169268500,180800,180600,180800,180600,32
|
|
20230908,091000,163488600,180600,180600,180600,180600,16
|
|
20230908,090900,160599000,180700,181200,181200,180700,33
|
|
20230908,090800,154624600,181200,181300,181300,181200,10
|
|
20230908,090700,152812000,181600,181200,181600,181200,133
|
|
20230908,090600,128691300,181200,181000,181600,180700,120
|
|
20230908,090500,106951900,180900,180700,181200,180700,30
|
|
20230908,090400,101529200,181200,181200,181200,181200,1
|
|
20230908,090300,101348000,181200,180900,181200,180400,84
|
|
20230908,090200,86153200,181600,180900,181700,180600,57
|
|
20230908,090100,75842900,181900,181900,182000,181900,57
|
|
20230908,090000,65474100,181900,181900,182000,181600,360
|