597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,185300,5652174800,168600,168600,168600,168600,0
|
|
20230828,185200,5652174800,168600,168600,168600,168600,0
|
|
20230828,185100,5652174800,168600,168600,168600,168600,0
|
|
20230828,185000,5652174800,168600,168600,168600,168600,0
|
|
20230828,184900,5652174800,168600,168600,168600,168600,0
|
|
20230828,184800,5652174800,168600,168600,168600,168600,0
|
|
20230828,184700,5652174800,168600,168600,168600,168600,0
|
|
20230828,184600,5652174800,168600,168600,168600,168600,0
|
|
20230828,184500,5652174800,168600,168600,168600,168600,0
|
|
20230828,184400,5652174800,168600,168600,168600,168600,0
|
|
20230828,184300,5652174800,168600,168600,168600,168600,0
|
|
20230828,184200,5652174800,168600,168600,168600,168600,0
|
|
20230828,184100,5652174800,168600,168600,168600,168600,0
|
|
20230828,184000,5652174800,168600,168600,168600,168600,0
|
|
20230828,183900,5652174800,168600,168600,168600,168600,0
|
|
20230828,183800,5652174800,168600,168600,168600,168600,0
|
|
20230828,183700,5652174800,168600,168600,168600,168600,0
|
|
20230828,183600,5652174800,168600,168600,168600,168600,0
|
|
20230828,183500,5652174800,168600,168600,168600,168600,0
|
|
20230828,183400,5652174800,168600,168600,168600,168600,0
|
|
20230828,183300,5652174800,168600,168600,168600,168600,0
|
|
20230828,183200,5652174800,168600,168600,168600,168600,0
|
|
20230828,183100,5652174800,168600,168600,168600,168600,0
|
|
20230828,183000,5652174800,168600,168600,168600,168600,0
|
|
20230828,182900,5652174800,168600,168600,168600,168600,0
|
|
20230828,182800,5652174800,168600,168600,168600,168600,0
|
|
20230828,182700,5652174800,168600,168600,168600,168600,0
|
|
20230828,182600,5652174800,168600,168600,168600,168600,0
|
|
20230828,182500,5652174800,168600,168600,168600,168600,0
|
|
20230828,182400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,182300,5652174800,168600,168600,168600,168600,0
|
|
20230828,182200,5652174800,168600,168600,168600,168600,0
|
|
20230828,182100,5652174800,168600,168600,168600,168600,0
|
|
20230828,182000,5652174800,168600,168600,168600,168600,0
|
|
20230828,181900,5652174800,168600,168600,168600,168600,0
|
|
20230828,181800,5652174800,168600,168600,168600,168600,0
|
|
20230828,181700,5652174800,168600,168600,168600,168600,0
|
|
20230828,181600,5652174800,168600,168600,168600,168600,0
|
|
20230828,181500,5652174800,168600,168600,168600,168600,0
|
|
20230828,181400,5652174800,168600,168600,168600,168600,0
|
|
20230828,181300,5652174800,168600,168600,168600,168600,0
|
|
20230828,181200,5652174800,168600,168600,168600,168600,0
|
|
20230828,181100,5652174800,168600,168600,168600,168600,0
|
|
20230828,181000,5652174800,168600,168600,168600,168600,0
|
|
20230828,180900,5652174800,168600,168600,168600,168600,0
|
|
20230828,180800,5652174800,168600,168600,168600,168600,0
|
|
20230828,180700,5652174800,168600,168600,168600,168600,0
|
|
20230828,180600,5652174800,168600,168600,168600,168600,0
|
|
20230828,180500,5652174800,168600,168600,168600,168600,0
|
|
20230828,180400,5652174800,168600,168600,168600,168600,0
|
|
20230828,180300,5652174800,168600,168600,168600,168600,0
|
|
20230828,180200,5652174800,168600,168600,168600,168600,0
|
|
20230828,180100,5652174800,168600,168600,168600,168600,0
|
|
20230828,180000,5652174800,168600,168600,168600,168600,0
|
|
20230828,175900,5652174800,168600,168600,168600,168600,0
|
|
20230828,175800,5652174800,168600,168600,168600,168600,0
|
|
20230828,175700,5652174800,168600,168600,168600,168600,0
|
|
20230828,175600,5652174800,168600,168600,168600,168600,0
|
|
20230828,175500,5652174800,168600,168600,168600,168600,0
|
|
20230828,175400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,175300,5652174800,168600,168600,168600,168600,0
|
|
20230828,175200,5652174800,168600,168600,168600,168600,0
|
|
20230828,175100,5652174800,168600,168600,168600,168600,0
|
|
20230828,175000,5652174800,168600,168600,168600,168600,0
|
|
20230828,174900,5652174800,168600,168600,168600,168600,0
|
|
20230828,174800,5652174800,168600,168600,168600,168600,0
|
|
20230828,174700,5652174800,168600,168600,168600,168600,0
|
|
20230828,174600,5652174800,168600,168600,168600,168600,0
|
|
20230828,174500,5652174800,168600,168600,168600,168600,0
|
|
20230828,174400,5652174800,168600,168600,168600,168600,0
|
|
20230828,174300,5652174800,168600,168600,168600,168600,0
|
|
20230828,174200,5652174800,168600,168600,168600,168600,0
|
|
20230828,174100,5652174800,168600,168600,168600,168600,0
|
|
20230828,174000,5652174800,168600,168600,168600,168600,0
|
|
20230828,173900,5652174800,168600,168600,168600,168600,0
|
|
20230828,173800,5652174800,168600,168600,168600,168600,0
|
|
20230828,173700,5652174800,168600,168600,168600,168600,0
|
|
20230828,173600,5652174800,168600,168600,168600,168600,0
|
|
20230828,173500,5652174800,168600,168600,168600,168600,0
|
|
20230828,173400,5652174800,168600,168600,168600,168600,0
|
|
20230828,173300,5652174800,168600,168600,168600,168600,0
|
|
20230828,173200,5652174800,168600,168600,168600,168600,0
|
|
20230828,173100,5652174800,168600,168600,168600,168600,0
|
|
20230828,173000,5652174800,168600,168600,168600,168600,0
|
|
20230828,172900,5652174800,168600,168600,168600,168600,0
|
|
20230828,172800,5652174800,168600,168600,168600,168600,0
|
|
20230828,172700,5652174800,168600,168600,168600,168600,0
|
|
20230828,172600,5652174800,168600,168600,168600,168600,0
|
|
20230828,172500,5652174800,168600,168600,168600,168600,0
|
|
20230828,172400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,172300,5652174800,168600,168600,168600,168600,0
|
|
20230828,172200,5652174800,168600,168600,168600,168600,0
|
|
20230828,172100,5652174800,168600,168600,168600,168600,0
|
|
20230828,172000,5652174800,168600,168600,168600,168600,0
|
|
20230828,171900,5652174800,168600,168600,168600,168600,0
|
|
20230828,171800,5652174800,168600,168600,168600,168600,0
|
|
20230828,171700,5652174800,168600,168600,168600,168600,0
|
|
20230828,171600,5652174800,168600,168600,168600,168600,0
|
|
20230828,171500,5652174800,168600,168600,168600,168600,0
|
|
20230828,171400,5652174800,168600,168600,168600,168600,0
|
|
20230828,171300,5652174800,168600,168600,168600,168600,0
|
|
20230828,171200,5652174800,168600,168600,168600,168600,0
|
|
20230828,171100,5652174800,168600,168600,168600,168600,0
|
|
20230828,171000,5652174800,168600,168600,168600,168600,0
|
|
20230828,170900,5652174800,168600,168600,168600,168600,0
|
|
20230828,170800,5652174800,168600,168600,168600,168600,0
|
|
20230828,170700,5652174800,168600,168600,168600,168600,0
|
|
20230828,170600,5652174800,168600,168600,168600,168600,0
|
|
20230828,170500,5652174800,168600,168600,168600,168600,0
|
|
20230828,170400,5652174800,168600,168600,168600,168600,0
|
|
20230828,170300,5652174800,168600,168600,168600,168600,0
|
|
20230828,170200,5652174800,168600,168600,168600,168600,0
|
|
20230828,170100,5652174800,168600,168600,168600,168600,0
|
|
20230828,170000,5652174800,168600,168600,168600,168600,0
|
|
20230828,165900,5652174800,168600,168600,168600,168600,0
|
|
20230828,165800,5652174800,168600,168600,168600,168600,0
|
|
20230828,165700,5652174800,168600,168600,168600,168600,0
|
|
20230828,165600,5652174800,168600,168600,168600,168600,0
|
|
20230828,165500,5652174800,168600,168600,168600,168600,0
|
|
20230828,165400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,165300,5652174800,168600,168600,168600,168600,0
|
|
20230828,165200,5652174800,168600,168600,168600,168600,0
|
|
20230828,165100,5652174800,168600,168600,168600,168600,0
|
|
20230828,165000,5652174800,168600,168600,168600,168600,0
|
|
20230828,164900,5652174800,168600,168600,168600,168600,0
|
|
20230828,164800,5652174800,168600,168600,168600,168600,0
|
|
20230828,164700,5652174800,168600,168600,168600,168600,0
|
|
20230828,164600,5652174800,168600,168600,168600,168600,0
|
|
20230828,164500,5652174800,168600,168600,168600,168600,0
|
|
20230828,164400,5652174800,168600,168600,168600,168600,0
|
|
20230828,164300,5652174800,168600,168600,168600,168600,0
|
|
20230828,164200,5652174800,168600,168600,168600,168600,0
|
|
20230828,164100,5652174800,168600,168600,168600,168600,0
|
|
20230828,164000,5652174800,168600,168600,168600,168600,0
|
|
20230828,163900,5652174800,168600,168600,168600,168600,0
|
|
20230828,163800,5652174800,168600,168600,168600,168600,0
|
|
20230828,163700,5652174800,168600,168600,168600,168600,0
|
|
20230828,163600,5652174800,168600,168600,168600,168600,0
|
|
20230828,163500,5652174800,168600,168600,168600,168600,0
|
|
20230828,163400,5652174800,168600,168600,168600,168600,0
|
|
20230828,163300,5652174800,168600,168600,168600,168600,0
|
|
20230828,163200,5652174800,168600,168600,168600,168600,0
|
|
20230828,163100,5652174800,168600,168600,168600,168600,0
|
|
20230828,163000,5652174800,168600,168600,168600,168600,0
|
|
20230828,162900,5652174800,168600,168600,168600,168600,0
|
|
20230828,162800,5652174800,168600,168600,168600,168600,0
|
|
20230828,162700,5652174800,168600,168600,168600,168600,0
|
|
20230828,162600,5652174800,168600,168600,168600,168600,0
|
|
20230828,162500,5652174800,168600,168600,168600,168600,0
|
|
20230828,162400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,162300,5652174800,168600,168600,168600,168600,0
|
|
20230828,162200,5652174800,168600,168600,168600,168600,0
|
|
20230828,162100,5652174800,168600,168600,168600,168600,0
|
|
20230828,162000,5652174800,168600,168600,168600,168600,0
|
|
20230828,161900,5652174800,168600,168600,168600,168600,0
|
|
20230828,161800,5652174800,168600,168600,168600,168600,0
|
|
20230828,161700,5652174800,168600,168600,168600,168600,0
|
|
20230828,161600,5652174800,168600,168600,168600,168600,0
|
|
20230828,161500,5652174800,168600,168600,168600,168600,0
|
|
20230828,161400,5652174800,168600,168600,168600,168600,0
|
|
20230828,161300,5652174800,168600,168600,168600,168600,0
|
|
20230828,161200,5652174800,168600,168600,168600,168600,0
|
|
20230828,161100,5652174800,168600,168600,168600,168600,0
|
|
20230828,161000,5652174800,168600,168600,168600,168600,0
|
|
20230828,160900,5652174800,168600,168600,168600,168600,0
|
|
20230828,160800,5652174800,168600,168600,168600,168600,0
|
|
20230828,160700,5652174800,168600,168600,168600,168600,0
|
|
20230828,160600,5652174800,168600,168600,168600,168600,0
|
|
20230828,160500,5652174800,168600,168600,168600,168600,0
|
|
20230828,160400,5652174800,168600,168600,168600,168600,0
|
|
20230828,160300,5652174800,168600,168600,168600,168600,0
|
|
20230828,160200,5652174800,168600,168600,168600,168600,0
|
|
20230828,160100,5652174800,168600,168600,168600,168600,0
|
|
20230828,160000,5652174800,168600,168600,168600,168600,0
|
|
20230828,155900,5652174800,168600,168600,168600,168600,0
|
|
20230828,155800,5652174800,168600,168600,168600,168600,0
|
|
20230828,155700,5652174800,168600,168600,168600,168600,0
|
|
20230828,155600,5652174800,168600,168600,168600,168600,0
|
|
20230828,155500,5652174800,168600,168600,168600,168600,0
|
|
20230828,155400,5652174800,168600,168600,168600,168600,1999
|
|
20230828,155300,5652174800,168600,168600,168600,168600,0
|
|
20230828,155200,5652174800,168600,168600,168600,168600,0
|
|
20230828,155100,5652174800,168600,168600,168600,168600,0
|
|
20230828,155000,5652174800,168600,168600,168600,168600,0
|
|
20230828,154900,5652174800,168600,168600,168600,168600,0
|
|
20230828,154800,5652174800,168600,168600,168600,168600,0
|
|
20230828,154700,5652174800,168600,168600,168600,168600,0
|
|
20230828,154600,5652174800,168600,168600,168600,168600,0
|
|
20230828,154500,5652174800,168600,168600,168600,168600,0
|
|
20230828,154400,5652174800,168600,168600,168600,168600,0
|
|
20230828,154300,5652174800,168600,168600,168600,168600,0
|
|
20230828,154200,5652174800,168600,168600,168600,168600,0
|
|
20230828,154100,5652174800,168600,168600,168600,168600,0
|
|
20230828,154000,5652174800,168600,168600,168600,168600,0
|
|
20230828,153900,5652174800,168600,168600,168600,168600,0
|
|
20230828,153800,5652174800,168600,168600,168600,168600,0
|
|
20230828,153700,5652174800,168600,168600,168600,168600,0
|
|
20230828,153600,5652174800,168600,168600,168600,168600,0
|
|
20230828,153500,5652174800,168600,168600,168600,168600,0
|
|
20230828,153400,5652174800,168600,168600,168600,168600,0
|
|
20230828,153300,5652174800,168600,168600,168600,168600,0
|
|
20230828,153200,5652174800,168600,168600,168600,168600,0
|
|
20230828,153100,5652174800,168600,168600,168600,168600,0
|
|
20230828,153000,5652174800,168600,168600,168600,168600,1999
|
|
20230828,152900,5315143400,168200,168200,168200,168200,0
|
|
20230828,152800,5315143400,168200,168200,168200,168200,0
|
|
20230828,152700,5315143400,168200,168200,168200,168200,0
|
|
20230828,152600,5315143400,168200,168200,168200,168200,0
|
|
20230828,152500,5315143400,168200,168200,168200,168200,0
|
|
20230828,152400,5315143400,168200,168200,168200,168200,0
|
|
20230828,152300,5315143400,168200,168200,168200,168200,0
|
|
20230828,152200,5315143400,168200,168200,168200,168200,0
|
|
20230828,152100,5315143400,168200,168200,168200,168200,0
|
|
20230828,152000,5315143400,168200,168200,168200,168200,0
|
|
20230828,151900,5315143400,168200,168300,168300,168200,55
|
|
20230828,151800,5305887100,168200,168200,168200,168200,2
|
|
20230828,151700,5305550700,168200,168100,168200,168100,268
|
|
20230828,151600,5260487600,168100,168100,168200,168100,87
|
|
20230828,151500,5245856800,168200,168100,168200,168100,66
|
|
20230828,151400,5234762100,168100,168100,168200,168100,146
|
|
20230828,151300,5210209400,168200,168100,168200,168100,58
|
|
20230828,151200,5200457400,168100,168100,168100,168100,26
|
|
20230828,151100,5196086800,168100,168200,168200,168100,47
|
|
20230828,151000,5188185100,168100,168200,168200,168100,67
|
|
20230828,150900,5176920500,168100,168200,168200,168100,77
|
|
20230828,150800,5163975200,168200,168100,168200,168100,129
|
|
20230828,150700,5142289100,168100,168100,168100,168100,61
|
|
20230828,150600,5132035000,168200,168300,168300,168200,101
|
|
20230828,150500,5115046500,168200,168200,168300,168200,208
|
|
20230828,150400,5080045900,168200,168300,168300,168200,53
|
|
20230828,150300,5071130500,168200,168300,168300,168200,41
|
|
20230828,150200,5064234200,168300,168300,168300,168200,32
|
|
20230828,150100,5058850600,168300,168200,168300,168000,133
|
|
20230828,150000,5036478800,168200,168100,168200,168000,93
|
|
20230828,145900,5020844200,168100,167900,168200,167900,193
|
|
20230828,145800,4988398800,167800,167800,167900,167800,69
|
|
20230828,145700,4976820000,167900,168200,168200,167900,29
|
|
20230828,145600,4971948500,168200,168100,168200,167800,718
|
|
20230828,145500,4851427800,168100,168100,168200,168100,35
|
|
20230828,145400,4845544200,168200,168100,168200,168100,86
|
|
20230828,145300,4831086400,168100,168100,168200,168100,34
|
|
20230828,145200,4825369600,168000,168200,168200,168000,55
|
|
20230828,145100,4816126300,168200,168000,168200,168000,61
|
|
20230828,145000,4805873200,168200,168000,168200,167900,75
|
|
20230828,144900,4793274200,168000,167900,168200,167900,59
|
|
20230828,144800,4783360700,167900,167900,168100,167900,70
|
|
20230828,144700,4771606100,167800,168000,168000,167800,34
|
|
20230828,144600,4765896100,168000,167900,168000,167900,67
|
|
20230828,144500,4754646700,167900,168000,168100,167900,41
|
|
20230828,144400,4747758400,168000,168000,168200,168000,63
|
|
20230828,144300,4737171000,168100,168100,168200,168100,56
|
|
20230828,144200,4727757100,168100,168200,168200,168100,49
|
|
20230828,144100,4719519900,168100,168400,168400,168100,70
|
|
20230828,144000,4707752400,168100,168000,168100,167900,52
|
|
20230828,143900,4699013500,167900,167900,168000,167900,63
|
|
20230828,143800,4688435700,168000,168100,168100,168000,143
|
|
20230828,143700,4664409600,168100,168000,168100,168000,80
|
|
20230828,143600,4650965800,168100,168100,168100,168000,62
|
|
20230828,143500,4640548000,168000,168100,168200,168000,27
|
|
20230828,143400,4636008900,168100,168300,168300,168000,54
|
|
20230828,143300,4626933600,168200,168100,168200,168000,110
|
|
20230828,143200,4608440500,168000,168000,168100,168000,23
|
|
20230828,143100,4604576400,168000,168000,168100,168000,76
|
|
20230828,143000,4591807200,168000,168200,168200,168000,81
|
|
20230828,142900,4578191700,168200,168100,168200,168100,62
|
|
20230828,142800,4567768800,168000,168000,168200,168000,25
|
|
20230828,142700,4563568600,168100,168100,168300,168100,66
|
|
20230828,142600,4552473700,168200,168100,168200,168000,108
|
|
20230828,142500,4534309400,168000,168200,168200,168000,44
|
|
20230828,142400,4526913600,168200,167900,168200,167900,107
|
|
20230828,142300,4508935200,168200,168100,168200,167900,26
|
|
20230828,142200,4504564700,167900,167900,168000,167900,80
|
|
20230828,142100,4491130600,167900,168000,168000,167800,53
|
|
20230828,142000,4482233600,167900,167900,167900,167800,29
|
|
20230828,141900,4477366300,167900,168000,168100,167900,54
|
|
20230828,141800,4468293100,167900,168100,168100,167900,76
|
|
20230828,141700,4455528400,168000,168100,168100,168000,37
|
|
20230828,141600,4449310900,168100,168200,168200,168000,36
|
|
20230828,141500,4443261500,168200,168200,168400,168000,78
|
|
20230828,141400,4430144500,168000,168000,168400,168000,19
|
|
20230828,141300,4426948100,167900,167800,168000,167800,63
|
|
20230828,141200,4416369800,167800,168000,168000,167800,79
|
|
20230828,141100,4403106600,168000,168000,168000,167900,38
|
|
20230828,141000,4396722700,168000,168100,168100,168000,57
|
|
20230828,140900,4387144300,168100,168200,168200,168000,38
|
|
20230828,140800,4380759100,168200,168200,168400,168000,39
|
|
20230828,140700,4374195300,168200,168000,168300,168000,329
|
|
20230828,140600,4318842800,168000,168000,168200,168000,37
|
|
20230828,140500,4312624800,168100,168000,168100,168000,54
|
|
20230828,140400,4303549200,168000,168000,168100,167800,93
|
|
20230828,140300,4287923100,167900,167800,167900,167700,232
|
|
20230828,140200,4248981300,167900,167800,167900,167800,15
|
|
20230828,140100,4246463200,167900,168100,168200,167800,466
|
|
20230828,140000,4168208400,168100,168100,168100,168000,50
|
|
20230828,135900,4159807900,168000,168200,168200,168000,20
|
|
20230828,135800,4156447500,168000,168100,168200,168000,68
|
|
20230828,135700,4145015000,168000,168100,168200,168000,113
|
|
20230828,135600,4126019800,168100,168000,168200,168000,10
|
|
20230828,135500,4124338400,168000,167900,168100,167900,65
|
|
20230828,135400,4113416500,167900,168000,168000,167900,46
|
|
20230828,135300,4105688600,168100,168000,168100,168000,88
|
|
20230828,135200,4090898800,168000,167900,168100,167900,46
|
|
20230828,135100,4083170700,168100,168100,168100,167900,101
|
|
20230828,135000,4066202600,168100,168000,168100,168000,33
|
|
20230828,134900,4060657400,168000,168100,168100,167900,66
|
|
20230828,134800,4049569700,168000,167900,168100,167800,93
|
|
20230828,134700,4033951500,167700,167900,168000,167700,45
|
|
20230828,134600,4026392700,167700,167700,167800,167700,96
|
|
20230828,134500,4010290100,167700,167700,167800,167700,40
|
|
20230828,134400,4003580900,167700,167700,167800,167700,54
|
|
20230828,134300,3994524900,167600,167700,167800,167600,63
|
|
20230828,134200,3983962000,167700,167700,167700,167600,86
|
|
20230828,134100,3969546100,167700,167700,167700,167600,42
|
|
20230828,134000,3962504900,167700,167700,167800,167700,59
|
|
20230828,133900,3952608600,168000,167700,168000,167700,45
|
|
20230828,133800,3945055800,168000,167700,168000,167700,148
|
|
20230828,133700,3920213300,167600,167600,167600,167500,62
|
|
20230828,133600,3909822300,167600,167500,167600,167500,59
|
|
20230828,133500,3899934000,167500,167600,167600,167500,27
|
|
20230828,133400,3895409000,167600,167700,167700,167600,56
|
|
20230828,133300,3886023100,167700,167500,167700,167500,136
|
|
20230828,133200,3863229400,167500,167500,167600,167500,75
|
|
20230828,133100,3850663800,167500,167500,167600,167500,220
|
|
20230828,133000,3813806000,167500,167500,167600,167500,74
|
|
20230828,132900,3801410200,167600,167600,167700,167600,212
|
|
20230828,132800,3765878100,167600,167600,167700,167600,66
|
|
20230828,132700,3754814300,167700,167600,167700,167600,51
|
|
20230828,132600,3746265700,167700,167700,167800,167700,139
|
|
20230828,132500,3722953900,167700,167900,167900,167700,35
|
|
20230828,132400,3717082200,167900,167800,167900,167700,74
|
|
20230828,132300,3704664700,167800,168000,168000,167800,248
|
|
20230828,132200,3663045500,167900,167900,168100,167900,41
|
|
20230828,132100,3656160200,167900,167900,168000,167800,109
|
|
20230828,132000,3637855900,167800,167900,167900,167800,53
|
|
20230828,131900,3628959500,167800,167800,167900,167800,66
|
|
20230828,131800,3617884500,167800,167800,167800,167800,39
|
|
20230828,131700,3611340300,167800,167800,168000,167700,25
|
|
20230828,131600,3607143100,167700,167700,167700,167700,99
|
|
20230828,131500,3590540800,167800,167800,167800,167700,207
|
|
20230828,131400,3555807800,167900,167900,167900,167900,4
|
|
20230828,131300,3555136200,167900,167900,168000,167900,101
|
|
20230828,131200,3538178200,167900,168000,168000,167800,75
|
|
20230828,131100,3525588600,168000,167800,168000,167700,80
|
|
20230828,131000,3512160300,167800,167800,167800,167800,28
|
|
20230828,130900,3507461900,167800,167700,168000,167700,118
|
|
20230828,130800,3487666300,167700,167800,167800,167700,37
|
|
20230828,130700,3481458000,167900,168100,168200,167900,254
|
|
20230828,130600,3438779400,168100,168100,168100,168000,84
|
|
20230828,130500,3424659200,168100,168200,168200,168100,4
|
|
20230828,130400,3423986600,168200,168200,168200,168100,121
|
|
20230828,130300,3403643800,168200,168200,168200,168100,48
|
|
20230828,130200,3395572700,168100,168100,168100,168100,18
|
|
20230828,130100,3392546900,168100,168200,168200,168100,54
|
|
20230828,130000,3383469100,168100,168400,168400,168100,55
|
|
20230828,125900,3374221900,168300,168100,168300,168100,51
|
|
20230828,125800,3365638800,168200,168300,168300,168100,121
|
|
20230828,125700,3345288000,168200,168300,168300,168200,72
|
|
20230828,125600,3333177500,168200,168300,168300,168200,33
|
|
20230828,125500,3327625300,168200,168200,168300,168200,73
|
|
20230828,125400,3315346300,168200,168100,168200,168100,150
|
|
20230828,125300,3290124800,168100,168100,168200,168100,43
|
|
20230828,125200,3282896000,168100,168000,168200,168000,91
|
|
20230828,125100,3267596700,168000,168300,168300,168000,192
|
|
20230828,125000,3235306500,168300,168400,168400,168300,38
|
|
20230828,124900,3228910800,168400,168500,168500,168400,75
|
|
20230828,124800,3216279500,168600,168600,168600,168500,309
|
|
20230828,124700,3164195800,168700,168600,168800,168600,21
|
|
20230828,124600,3160653200,168700,168700,168700,168700,0
|
|
20230828,124500,3160653200,168700,168800,168800,168700,20
|
|
20230828,124400,3157278900,168800,168700,168800,168600,27
|
|
20230828,124300,3152722000,168600,168700,168700,168600,32
|
|
20230828,124200,3147325200,168700,168700,168700,168600,8
|
|
20230828,124100,3145975700,168600,168700,168800,168600,40
|
|
20230828,124000,3139226200,168700,168700,168700,168600,29
|
|
20230828,123900,3134334400,168600,168700,168700,168600,90
|
|
20230828,123800,3119154300,168800,168800,168800,168800,69
|
|
20230828,123700,3107507100,168800,168900,168900,168800,134
|
|
20230828,123600,3084880600,168800,168800,168900,168800,32
|
|
20230828,123500,3079478200,168900,168800,168900,168800,22
|
|
20230828,123400,3075764000,168900,168900,168900,168800,57
|
|
20230828,123300,3066138400,168800,169000,169000,168800,96
|
|
20230828,123200,3049918600,169100,169100,169100,169000,22
|
|
20230828,123100,3046200100,169000,169000,169000,168900,69
|
|
20230828,123000,3034539200,168900,168900,169000,168900,40
|
|
20230828,122900,3027781100,169000,169000,169000,168900,3
|
|
20230828,122800,3027274200,168900,169000,169000,168900,24
|
|
20230828,122700,3023219900,168900,169000,169000,168900,38
|
|
20230828,122600,3016798000,169000,168900,169000,168800,50
|
|
20230828,122500,3008352700,168800,168900,168900,168800,23
|
|
20230828,122400,3004468400,168800,168900,168900,168800,36
|
|
20230828,122300,2998389700,169000,168800,169000,168800,23
|
|
20230828,122200,2994505000,168800,169000,169000,168800,69
|
|
20230828,122100,2982852400,168900,168900,168900,168900,29
|
|
20230828,122000,2977954300,168900,168900,168900,168900,69
|
|
20230828,121900,2966300200,169000,168900,169000,168900,97
|
|
20230828,121800,2949909100,168900,169000,169100,168900,10
|
|
20230828,121700,2948219200,169000,169000,169100,168900,49
|
|
20230828,121600,2939938600,169000,169000,169000,169000,21
|
|
20230828,121500,2936389600,169000,169000,169000,168900,45
|
|
20230828,121400,2928786400,169000,169000,169000,169000,3
|
|
20230828,121300,2928279400,169000,169000,169000,168900,34
|
|
20230828,121200,2922533600,168900,169000,169000,168900,29
|
|
20230828,121100,2917632700,168900,168900,169000,168900,75
|
|
20230828,121000,2904964800,169000,169000,169000,168900,25
|
|
20230828,120900,2900739900,168900,169100,169100,168900,95
|
|
20230828,120800,2884693300,169100,168900,169100,168900,34
|
|
20230828,120700,2878945400,169000,169000,169000,169000,40
|
|
20230828,120600,2872185400,169000,169000,169000,168900,16
|
|
20230828,120500,2869481500,169000,169100,169100,169000,76
|
|
20230828,120400,2856635100,169000,168900,169000,168900,7
|
|
20230828,120300,2855452300,168900,169000,169000,168900,40
|
|
20230828,120200,2848694100,169000,169000,169000,169000,6
|
|
20230828,120100,2847680100,169000,169100,169100,168900,48
|
|
20230828,120000,2839565700,168900,169000,169000,168900,18
|
|
20230828,115900,2836523900,169000,168900,169000,168900,24
|
|
20230828,115800,2832468200,168900,169000,169000,168900,2
|
|
20230828,115700,2832130300,169000,169000,169000,168900,211
|
|
20230828,115600,2796471700,168900,169000,169000,168900,36
|
|
20230828,115500,2790390700,168900,168900,168900,168900,0
|
|
20230828,115400,2790390700,168900,168900,169000,168900,39
|
|
20230828,115300,2783801500,169000,169000,169000,168900,4
|
|
20230828,115200,2783125600,168900,168900,168900,168900,34
|
|
20230828,115100,2777383000,169000,168900,169000,168900,5
|
|
20230828,115000,2776538400,168900,168900,169000,168900,41
|
|
20230828,114900,2769611400,169000,168900,169000,168900,6
|
|
20230828,114800,2768597800,168900,168900,168900,168900,16
|
|
20230828,114700,2765895400,168900,169000,169000,168900,28
|
|
20230828,114600,2761163600,168900,168900,169000,168900,30
|
|
20230828,114500,2756096400,168900,168900,168900,168900,22
|
|
20230828,114400,2752380600,168900,168900,168900,168900,1
|
|
20230828,114300,2752211700,168900,168800,168900,168800,41
|
|
20230828,114200,2745287000,168800,169000,169000,168800,7
|
|
20230828,114100,2744104400,168800,169000,169000,168800,31
|
|
20230828,114000,2738868400,169000,169000,169000,169000,2
|
|
20230828,113900,2738530400,169000,168900,169000,168800,131
|
|
20230828,113800,2716402100,169000,169000,169000,169000,1
|
|
20230828,113700,2716233100,169000,169000,169000,169000,31
|
|
20230828,113600,2710994100,169100,169100,169100,169100,24
|
|
20230828,113500,2706935700,168900,169100,169100,168900,265
|
|
20230828,113400,2662139000,169100,169200,169200,169100,16
|
|
20230828,113300,2659432100,169200,169300,169300,169200,24
|
|
20230828,113200,2655370500,169300,169100,169300,169100,83
|
|
20230828,113100,2641321900,169100,169100,169200,169100,19
|
|
20230828,113000,2638108900,169100,169200,169200,169100,143
|
|
20230828,112900,2613916700,169200,169400,169400,169200,117
|
|
20230828,112800,2594107000,169500,169400,169500,169300,38
|
|
20230828,112700,2587667800,169300,169400,169400,169300,12
|
|
20230828,112600,2585635100,169400,169400,169400,169400,46
|
|
20230828,112500,2577842700,169400,169300,169400,169300,79
|
|
20230828,112400,2564460400,169400,169300,169400,169300,24
|
|
20230828,112300,2560396700,169300,169300,169300,169300,4
|
|
20230828,112200,2559719500,169300,169300,169300,169200,18
|
|
20230828,112100,2556672300,169200,169300,169400,169200,27
|
|
20230828,112000,2552099200,169300,169300,169300,169300,27
|
|
20230828,111900,2547528100,169400,169400,169400,169400,14
|
|
20230828,111800,2545156500,169400,169400,169400,169400,22
|
|
20230828,111700,2541429700,169200,169300,169400,169200,15
|
|
20230828,111600,2538890200,169400,169300,169400,169300,60
|
|
20230828,111500,2528731400,169400,169400,169400,169400,55
|
|
20230828,111400,2519414400,169400,169500,169500,169400,118
|
|
20230828,111300,2499416200,169400,169300,169400,169300,11
|
|
20230828,111200,2497553000,169500,169400,169500,169300,44
|
|
20230828,111100,2490099700,169400,169400,169400,169300,24
|
|
20230828,111000,2486034700,169400,169500,169500,169300,73
|
|
20230828,110900,2473668600,169500,169500,169600,169500,92
|
|
20230828,110800,2458073700,169600,169900,169900,169600,219
|
|
20230828,110700,2420897500,169900,169800,169900,169800,75
|
|
20230828,110600,2408160200,169900,169700,169900,169700,52
|
|
20230828,110500,2399333600,169600,169700,169700,169600,19
|
|
20230828,110400,2396109600,169800,169800,169800,169600,33
|
|
20230828,110300,2390508300,169600,169700,169700,169600,50
|
|
20230828,110200,2382025400,169700,169700,169700,169600,11
|
|
20230828,110100,2380158800,169700,169700,169800,169600,68
|
|
20230828,110000,2368619100,169700,169700,169800,169700,16
|
|
20230828,105900,2365903000,169700,169800,169800,169700,29
|
|
20230828,105800,2360980600,169800,169700,169800,169700,148
|
|
20230828,105700,2335851900,169600,169500,169600,169500,39
|
|
20230828,105600,2329239000,169600,169500,169600,169400,57
|
|
20230828,105500,2319577000,169500,169400,169600,169400,9
|
|
20230828,105400,2318051400,169500,169500,169500,169400,18
|
|
20230828,105300,2315000500,169500,169600,169600,169500,22
|
|
20230828,105200,2311270100,169400,169500,169600,169400,45
|
|
20230828,105100,2303641200,169600,169500,169600,169400,12
|
|
20230828,105000,2301606300,169400,169500,169600,169400,31
|
|
20230828,104900,2296352700,169500,169600,169600,169500,58
|
|
20230828,104800,2286519600,169600,169600,169600,169500,29
|
|
20230828,104700,2281603000,169500,169500,169600,169500,119
|
|
20230828,104600,2261432400,169500,169400,169500,169400,39
|
|
20230828,104500,2254823700,169500,169400,169500,169400,83
|
|
20230828,104400,2240760100,169300,169300,169500,169300,23
|
|
20230828,104300,2236864000,169400,169500,169500,169400,56
|
|
20230828,104200,2227376000,169500,169400,169500,169400,25
|
|
20230828,104100,2223140700,169400,169300,169400,169300,99
|
|
20230828,104000,2206372500,169400,169400,169400,169300,31
|
|
20230828,103900,2201122800,169300,169300,169300,169300,33
|
|
20230828,103800,2195535900,169300,169400,169400,169300,41
|
|
20230828,103700,2188592300,169300,169300,169400,169300,30
|
|
20230828,103600,2183511300,169300,169400,169400,169300,24
|
|
20230828,103500,2179448000,169400,169400,169400,169400,17
|
|
20230828,103400,2176568200,169400,169300,169400,169300,113
|
|
20230828,103300,2157426700,169300,169300,169400,169300,30
|
|
20230828,103200,2152346700,169300,169300,169300,169300,65
|
|
20230828,103100,2141342200,169300,169900,169900,169300,284
|
|
20230828,103000,2093196000,169800,169700,169800,169700,78
|
|
20230828,102900,2079955400,169800,169900,169900,169800,218
|
|
20230828,102800,2042936100,169900,169900,169900,169900,32
|
|
20230828,102700,2037499300,169800,169900,170000,169800,86
|
|
20230828,102600,2022886000,169800,169800,169800,169800,44
|
|
20230828,102500,2015414800,169900,169900,169900,169800,42
|
|
20230828,102400,2008281600,169900,169800,169900,169800,22
|
|
20230828,102300,2004544700,169900,169700,169900,169700,752
|
|
20230828,102200,1876855100,169600,169600,169700,169500,39
|
|
20230828,102100,1870240200,169500,169600,169600,169500,57
|
|
20230828,102000,1860574000,169700,169600,169700,169600,62
|
|
20230828,101900,1850056400,169500,169500,169500,169500,10
|
|
20230828,101800,1848361400,169600,169600,169600,169600,74
|
|
20230828,101700,1835811000,169600,169600,169700,169600,79
|
|
20230828,101600,1822411800,169700,169700,169800,169600,98
|
|
20230828,101500,1805778700,169600,169700,169700,169600,40
|
|
20230828,101400,1798992700,169600,169700,169700,169600,63
|
|
20230828,101300,1788302100,169700,169700,169800,169600,98
|
|
20230828,101200,1771670800,169700,169600,169700,169600,45
|
|
20230828,101100,1764035300,169700,169700,169700,169600,20
|
|
20230828,101000,1760641600,169600,169700,169700,169600,24
|
|
20230828,100900,1756570000,169700,169700,169700,169600,58
|
|
20230828,100800,1746728200,169700,169700,169700,169600,39
|
|
20230828,100700,1740110100,169600,169600,169700,169600,22
|
|
20230828,100600,1736378100,169600,169700,169700,169600,178
|
|
20230828,100500,1706179000,169600,169500,169700,169500,29
|
|
20230828,100400,1701258900,169500,169700,169700,169500,116
|
|
20230828,100300,1681580200,169700,169400,169700,169400,575
|
|
20230828,100200,1584098900,169500,169300,169500,169300,559
|
|
20230828,100100,1489412500,169300,169100,169300,169000,255
|
|
20230828,100000,1446257200,169100,169100,169100,168900,27
|
|
20230828,095900,1441692300,168900,168800,168900,168800,16
|
|
20230828,095800,1438990600,169100,169100,169100,168600,28
|
|
20230828,095700,1434256300,169100,168900,169100,168600,75
|
|
20230828,095600,1421593100,168900,168800,169000,168800,15
|
|
20230828,095500,1419059400,168900,169200,169200,168900,96
|
|
20230828,095400,1402835700,169200,169200,169200,169000,49
|
|
20230828,095300,1394548300,169100,169000,169100,169000,21
|
|
20230828,095200,1390997500,169000,169000,169100,169000,37
|
|
20230828,095100,1384743900,169000,169200,169200,169000,139
|
|
20230828,095000,1361232100,169000,169100,169100,169000,9
|
|
20230828,094900,1359710300,169100,169200,169200,169100,191
|
|
20230828,094800,1327402700,169300,169000,169300,169000,256
|
|
20230828,094700,1284103500,169000,169000,169000,169000,35
|
|
20230828,094600,1278188500,169000,168800,169100,168700,470
|
|
20230828,094500,1198809200,168800,168800,168800,168600,13
|
|
20230828,094400,1196615000,168600,168800,168800,168600,34
|
|
20230828,094300,1190878000,168800,168700,168800,168600,138
|
|
20230828,094200,1167588900,168600,168500,168600,168500,39
|
|
20230828,094100,1161016900,168500,168500,168500,168500,4
|
|
20230828,094000,1160342900,168500,168400,168500,168400,40
|
|
20230828,093900,1153603000,168500,168500,168500,168500,6
|
|
20230828,093800,1152592000,168400,168400,168500,168400,42
|
|
20230828,093700,1145517000,168500,168800,168800,168400,43
|
|
20230828,093600,1138270600,168300,168200,168600,168200,27
|
|
20230828,093500,1133720700,168500,168800,168800,168200,576
|
|
20230828,093400,1036729800,168800,168800,168800,168800,1
|
|
20230828,093300,1036561000,168800,168800,168800,168800,29
|
|
20230828,093200,1031665800,168500,168500,168500,168400,27
|
|
20230828,093100,1027117200,168400,169000,169000,168400,279
|
|
20230828,093000,980042900,169000,169100,169100,169000,184
|
|
20230828,092900,948939300,169100,169100,169100,169100,213
|
|
20230828,092800,912921000,169100,168600,169200,168600,293
|
|
20230828,092700,863381700,168600,168700,168700,168500,48
|
|
20230828,092600,855284700,168700,168600,168900,168600,206
|
|
20230828,092500,820517000,168600,168400,168600,168400,96
|
|
20230828,092400,804340600,168400,168400,168400,168400,16
|
|
20230828,092300,801646200,168400,168800,168800,168400,127
|
|
20230828,092200,780241500,168800,168200,168800,168200,230
|
|
20230828,092100,741514700,168100,168200,168200,168100,43
|
|
20230828,092000,734285100,168200,168400,168400,168200,56
|
|
20230828,091900,724860300,168200,168400,168400,168200,16
|
|
20230828,091800,722166500,168400,168200,168400,168200,40
|
|
20230828,091700,715438100,168300,168100,168400,168100,236
|
|
20230828,091600,675733800,168000,167700,168200,167700,136
|
|
20230828,091500,652882400,167600,167500,167600,167500,39
|
|
20230828,091400,646349800,167500,167500,167500,167500,70
|
|
20230828,091300,634624800,167500,167500,167500,167500,85
|
|
20230828,091200,620387300,167500,167600,168000,167500,108
|
|
20230828,091100,602292200,167600,167700,168000,167500,173
|
|
20230828,091000,573275500,167700,168000,168000,167600,46
|
|
20230828,090900,565561900,167600,167400,168000,167400,32
|
|
20230828,090800,560203600,168100,167300,168100,167300,34
|
|
20230828,090700,554509500,167300,167200,167300,167100,89
|
|
20230828,090600,539626700,167400,167500,168200,167200,616
|
|
20230828,090500,436528700,167600,167700,168400,167600,129
|
|
20230828,090400,414887100,168500,168100,168500,167700,838
|
|
20230828,090300,274137500,168500,168000,168600,168000,277
|
|
20230828,090200,227564800,168000,168100,169000,167900,686
|
|
20230828,090100,112021500,168500,169000,169000,168300,296
|
|
20230828,090000,62148100,169000,169400,169400,169000,365
|