599 lines
34 KiB
CSV
599 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185600,4842490900,168600,168600,168600,168600,952
|
|
20230829,185500,4842490900,168600,168600,168600,168600,0
|
|
20230829,185400,4842490900,168600,168600,168600,168600,0
|
|
20230829,185300,4842490900,168600,168600,168600,168600,0
|
|
20230829,185200,4842490900,168600,168600,168600,168600,0
|
|
20230829,185100,4842490900,168600,168600,168600,168600,0
|
|
20230829,185000,4842490900,168600,168600,168600,168600,0
|
|
20230829,184900,4842490900,168600,168600,168600,168600,0
|
|
20230829,184800,4842490900,168600,168600,168600,168600,0
|
|
20230829,184700,4842490900,168600,168600,168600,168600,0
|
|
20230829,184600,4842490900,168600,168600,168600,168600,0
|
|
20230829,184500,4842490900,168600,168600,168600,168600,0
|
|
20230829,184400,4842490900,168600,168600,168600,168600,0
|
|
20230829,184300,4842490900,168600,168600,168600,168600,0
|
|
20230829,184200,4842490900,168600,168600,168600,168600,0
|
|
20230829,184100,4842490900,168600,168600,168600,168600,0
|
|
20230829,184000,4842490900,168600,168600,168600,168600,0
|
|
20230829,183900,4842490900,168600,168600,168600,168600,0
|
|
20230829,183800,4842490900,168600,168600,168600,168600,0
|
|
20230829,183700,4842490900,168600,168600,168600,168600,0
|
|
20230829,183600,4842490900,168600,168600,168600,168600,0
|
|
20230829,183500,4842490900,168600,168600,168600,168600,0
|
|
20230829,183400,4842490900,168600,168600,168600,168600,0
|
|
20230829,183300,4842490900,168600,168600,168600,168600,0
|
|
20230829,183200,4842490900,168600,168600,168600,168600,0
|
|
20230829,183100,4842490900,168600,168600,168600,168600,0
|
|
20230829,183000,4842490900,168600,168600,168600,168600,0
|
|
20230829,182900,4842490900,168600,168600,168600,168600,0
|
|
20230829,182800,4842490900,168600,168600,168600,168600,0
|
|
20230829,182700,4842490900,168600,168600,168600,168600,0
|
|
20230829,182600,4842490900,168600,168600,168600,168600,952
|
|
20230829,182500,4842490900,168600,168600,168600,168600,0
|
|
20230829,182400,4842490900,168600,168600,168600,168600,0
|
|
20230829,182300,4842490900,168600,168600,168600,168600,0
|
|
20230829,182200,4842490900,168600,168600,168600,168600,0
|
|
20230829,182100,4842490900,168600,168600,168600,168600,0
|
|
20230829,182000,4842490900,168600,168600,168600,168600,0
|
|
20230829,181900,4842490900,168600,168600,168600,168600,0
|
|
20230829,181800,4842490900,168600,168600,168600,168600,0
|
|
20230829,181700,4842490900,168600,168600,168600,168600,0
|
|
20230829,181600,4842490900,168600,168600,168600,168600,0
|
|
20230829,181500,4842490900,168600,168600,168600,168600,0
|
|
20230829,181400,4842490900,168600,168600,168600,168600,0
|
|
20230829,181300,4842490900,168600,168600,168600,168600,0
|
|
20230829,181200,4842490900,168600,168600,168600,168600,0
|
|
20230829,181100,4842490900,168600,168600,168600,168600,0
|
|
20230829,181000,4842490900,168600,168600,168600,168600,0
|
|
20230829,180900,4842490900,168600,168600,168600,168600,0
|
|
20230829,180800,4842490900,168600,168600,168600,168600,0
|
|
20230829,180700,4842490900,168600,168600,168600,168600,0
|
|
20230829,180600,4842490900,168600,168600,168600,168600,0
|
|
20230829,180500,4842490900,168600,168600,168600,168600,0
|
|
20230829,180400,4842490900,168600,168600,168600,168600,0
|
|
20230829,180300,4842490900,168600,168600,168600,168600,0
|
|
20230829,180200,4842490900,168600,168600,168600,168600,0
|
|
20230829,180100,4842490900,168600,168600,168600,168600,0
|
|
20230829,180000,4842490900,168600,168600,168600,168600,0
|
|
20230829,175900,4842490900,168600,168600,168600,168600,0
|
|
20230829,175800,4842490900,168600,168600,168600,168600,0
|
|
20230829,175700,4842490900,168600,168600,168600,168600,0
|
|
20230829,175600,4842490900,168600,168600,168600,168600,952
|
|
20230829,175500,4842490900,168600,168600,168600,168600,0
|
|
20230829,175400,4842490900,168600,168600,168600,168600,0
|
|
20230829,175300,4842490900,168600,168600,168600,168600,0
|
|
20230829,175200,4842490900,168600,168600,168600,168600,0
|
|
20230829,175100,4842490900,168600,168600,168600,168600,0
|
|
20230829,175000,4842490900,168600,168600,168600,168600,0
|
|
20230829,174900,4842490900,168600,168600,168600,168600,0
|
|
20230829,174800,4842490900,168600,168600,168600,168600,0
|
|
20230829,174700,4842490900,168600,168600,168600,168600,0
|
|
20230829,174600,4842490900,168600,168600,168600,168600,0
|
|
20230829,174500,4842490900,168600,168600,168600,168600,0
|
|
20230829,174400,4842490900,168600,168600,168600,168600,0
|
|
20230829,174300,4842490900,168600,168600,168600,168600,0
|
|
20230829,174200,4842490900,168600,168600,168600,168600,0
|
|
20230829,174100,4842490900,168600,168600,168600,168600,0
|
|
20230829,174000,4842490900,168600,168600,168600,168600,0
|
|
20230829,173900,4842490900,168600,168600,168600,168600,0
|
|
20230829,173800,4842490900,168600,168600,168600,168600,0
|
|
20230829,173700,4842490900,168600,168600,168600,168600,0
|
|
20230829,173600,4842490900,168600,168600,168600,168600,0
|
|
20230829,173500,4842490900,168600,168600,168600,168600,0
|
|
20230829,173400,4842490900,168600,168600,168600,168600,0
|
|
20230829,173300,4842490900,168600,168600,168600,168600,0
|
|
20230829,173200,4842490900,168600,168600,168600,168600,0
|
|
20230829,173100,4842490900,168600,168600,168600,168600,0
|
|
20230829,173000,4842490900,168600,168600,168600,168600,0
|
|
20230829,172900,4842490900,168600,168600,168600,168600,0
|
|
20230829,172800,4842490900,168600,168600,168600,168600,0
|
|
20230829,172700,4842490900,168600,168600,168600,168600,0
|
|
20230829,172600,4842490900,168600,168600,168600,168600,952
|
|
20230829,172500,4842490900,168600,168600,168600,168600,0
|
|
20230829,172400,4842490900,168600,168600,168600,168600,0
|
|
20230829,172300,4842490900,168600,168600,168600,168600,0
|
|
20230829,172200,4842490900,168600,168600,168600,168600,0
|
|
20230829,172100,4842490900,168600,168600,168600,168600,0
|
|
20230829,172000,4842490900,168600,168600,168600,168600,0
|
|
20230829,171900,4842490900,168600,168600,168600,168600,0
|
|
20230829,171800,4842490900,168600,168600,168600,168600,0
|
|
20230829,171700,4842490900,168600,168600,168600,168600,0
|
|
20230829,171600,4842490900,168600,168600,168600,168600,0
|
|
20230829,171500,4842490900,168600,168600,168600,168600,0
|
|
20230829,171400,4842490900,168600,168600,168600,168600,0
|
|
20230829,171300,4842490900,168600,168600,168600,168600,0
|
|
20230829,171200,4842490900,168600,168600,168600,168600,0
|
|
20230829,171100,4842490900,168600,168600,168600,168600,0
|
|
20230829,171000,4842490900,168600,168600,168600,168600,0
|
|
20230829,170900,4842490900,168600,168600,168600,168600,0
|
|
20230829,170800,4842490900,168600,168600,168600,168600,0
|
|
20230829,170700,4842490900,168600,168600,168600,168600,0
|
|
20230829,170600,4842490900,168600,168600,168600,168600,0
|
|
20230829,170500,4842490900,168600,168600,168600,168600,0
|
|
20230829,170400,4842490900,168600,168600,168600,168600,0
|
|
20230829,170300,4842490900,168600,168600,168600,168600,0
|
|
20230829,170200,4842490900,168600,168600,168600,168600,0
|
|
20230829,170100,4842490900,168600,168600,168600,168600,0
|
|
20230829,170000,4842490900,168600,168600,168600,168600,0
|
|
20230829,165900,4842490900,168600,168600,168600,168600,0
|
|
20230829,165800,4842490900,168600,168600,168600,168600,0
|
|
20230829,165700,4842490900,168600,168600,168600,168600,0
|
|
20230829,165600,4842490900,168600,168600,168600,168600,952
|
|
20230829,165500,4842490900,168600,168600,168600,168600,0
|
|
20230829,165400,4842490900,168600,168600,168600,168600,0
|
|
20230829,165300,4842490900,168600,168600,168600,168600,0
|
|
20230829,165200,4842490900,168600,168600,168600,168600,0
|
|
20230829,165100,4842490900,168600,168600,168600,168600,0
|
|
20230829,165000,4842490900,168600,168600,168600,168600,0
|
|
20230829,164900,4842490900,168600,168600,168600,168600,0
|
|
20230829,164800,4842490900,168600,168600,168600,168600,0
|
|
20230829,164700,4842490900,168600,168600,168600,168600,0
|
|
20230829,164600,4842490900,168600,168600,168600,168600,0
|
|
20230829,164500,4842490900,168600,168600,168600,168600,0
|
|
20230829,164400,4842490900,168600,168600,168600,168600,0
|
|
20230829,164300,4842490900,168600,168600,168600,168600,0
|
|
20230829,164200,4842490900,168600,168600,168600,168600,0
|
|
20230829,164100,4842490900,168600,168600,168600,168600,0
|
|
20230829,164000,4842490900,168600,168600,168600,168600,0
|
|
20230829,163900,4842490900,168600,168600,168600,168600,0
|
|
20230829,163800,4842490900,168600,168600,168600,168600,0
|
|
20230829,163700,4842490900,168600,168600,168600,168600,0
|
|
20230829,163600,4842490900,168600,168600,168600,168600,0
|
|
20230829,163500,4842490900,168600,168600,168600,168600,0
|
|
20230829,163400,4842490900,168600,168600,168600,168600,0
|
|
20230829,163300,4842490900,168600,168600,168600,168600,0
|
|
20230829,163200,4842490900,168600,168600,168600,168600,0
|
|
20230829,163100,4842490900,168600,168600,168600,168600,0
|
|
20230829,163000,4842490900,168600,168600,168600,168600,0
|
|
20230829,162900,4842490900,168600,168600,168600,168600,0
|
|
20230829,162800,4842490900,168600,168600,168600,168600,0
|
|
20230829,162700,4842490900,168600,168600,168600,168600,0
|
|
20230829,162600,4842490900,168600,168600,168600,168600,952
|
|
20230829,162500,4842490900,168600,168600,168600,168600,0
|
|
20230829,162400,4842490900,168600,168600,168600,168600,0
|
|
20230829,162300,4842490900,168600,168600,168600,168600,0
|
|
20230829,162200,4842490900,168600,168600,168600,168600,0
|
|
20230829,162100,4842490900,168600,168600,168600,168600,0
|
|
20230829,162000,4842490900,168600,168600,168600,168600,0
|
|
20230829,161900,4842490900,168600,168600,168600,168600,0
|
|
20230829,161800,4842490900,168600,168600,168600,168600,0
|
|
20230829,161700,4842490900,168600,168600,168600,168600,0
|
|
20230829,161600,4842490900,168600,168600,168600,168600,0
|
|
20230829,161500,4842490900,168600,168600,168600,168600,0
|
|
20230829,161400,4842490900,168600,168600,168600,168600,0
|
|
20230829,161300,4842490900,168600,168600,168600,168600,0
|
|
20230829,161200,4842490900,168600,168600,168600,168600,0
|
|
20230829,161100,4842490900,168600,168600,168600,168600,0
|
|
20230829,161000,4842490900,168600,168600,168600,168600,0
|
|
20230829,160900,4842490900,168600,168600,168600,168600,0
|
|
20230829,160800,4842490900,168600,168600,168600,168600,0
|
|
20230829,160700,4842490900,168600,168600,168600,168600,0
|
|
20230829,160600,4842490900,168600,168600,168600,168600,0
|
|
20230829,160500,4842490900,168600,168600,168600,168600,0
|
|
20230829,160400,4842490900,168600,168600,168600,168600,0
|
|
20230829,160300,4842490900,168600,168600,168600,168600,0
|
|
20230829,160200,4842490900,168600,168600,168600,168600,0
|
|
20230829,160100,4842490900,168600,168600,168600,168600,0
|
|
20230829,160000,4842490900,168600,168600,168600,168600,0
|
|
20230829,155900,4842490900,168600,168600,168600,168600,0
|
|
20230829,155800,4842490900,168600,168600,168600,168600,0
|
|
20230829,155700,4842490900,168600,168600,168600,168600,0
|
|
20230829,155600,4842490900,168600,168600,168600,168600,952
|
|
20230829,155500,4842490900,168600,168600,168600,168600,0
|
|
20230829,155400,4842490900,168600,168600,168600,168600,0
|
|
20230829,155300,4842490900,168600,168600,168600,168600,0
|
|
20230829,155200,4842490900,168600,168600,168600,168600,0
|
|
20230829,155100,4842490900,168600,168600,168600,168600,0
|
|
20230829,155000,4842490900,168600,168600,168600,168600,0
|
|
20230829,154900,4842490900,168600,168600,168600,168600,0
|
|
20230829,154800,4842490900,168600,168600,168600,168600,0
|
|
20230829,154700,4842490900,168600,168600,168600,168600,0
|
|
20230829,154600,4842490900,168600,168600,168600,168600,0
|
|
20230829,154500,4842490900,168600,168600,168600,168600,0
|
|
20230829,154400,4842490900,168600,168600,168600,168600,0
|
|
20230829,154300,4842490900,168600,168600,168600,168600,0
|
|
20230829,154200,4842490900,168600,168600,168600,168600,0
|
|
20230829,154100,4842490900,168600,168600,168600,168600,0
|
|
20230829,154000,4842490900,168600,168600,168600,168600,0
|
|
20230829,153900,4842490900,168600,168600,168600,168600,0
|
|
20230829,153800,4842490900,168600,168600,168600,168600,0
|
|
20230829,153700,4842490900,168600,168600,168600,168600,0
|
|
20230829,153600,4842490900,168600,168600,168600,168600,0
|
|
20230829,153500,4842490900,168600,168600,168600,168600,0
|
|
20230829,153400,4842490900,168600,168600,168600,168600,0
|
|
20230829,153300,4842490900,168600,168600,168600,168600,0
|
|
20230829,153200,4842490900,168600,168600,168600,168600,0
|
|
20230829,153100,4842490900,168600,168600,168600,168600,0
|
|
20230829,153000,4842490900,168600,168600,168600,168600,952
|
|
20230829,152900,4681983700,168600,168600,168600,168600,0
|
|
20230829,152800,4681983700,168600,168600,168600,168600,0
|
|
20230829,152700,4681983700,168600,168600,168600,168600,0
|
|
20230829,152600,4681983700,168600,168600,168600,168600,0
|
|
20230829,152500,4681983700,168600,168600,168600,168600,0
|
|
20230829,152400,4681983700,168600,168600,168600,168600,0
|
|
20230829,152300,4681983700,168600,168600,168600,168600,0
|
|
20230829,152200,4681983700,168600,168600,168600,168600,0
|
|
20230829,152100,4681983700,168600,168600,168600,168600,0
|
|
20230829,152000,4681983700,168600,168600,168600,168600,0
|
|
20230829,151900,4681983700,168600,169100,169100,168500,262
|
|
20230829,151800,4637770200,169100,169000,169100,168700,42
|
|
20230829,151700,4630674900,169000,168500,169000,168500,77
|
|
20230829,151600,4617680500,168600,168600,168600,168500,274
|
|
20230829,151500,4571484700,168600,168600,169000,168500,303
|
|
20230829,151400,4520397500,169000,168600,169000,168500,172
|
|
20230829,151300,4491392800,168600,168600,168600,168500,92
|
|
20230829,151200,4475881700,168600,168600,169000,168500,227
|
|
20230829,151100,4437598000,169100,168500,169100,168500,656
|
|
20230829,151000,4326969900,168600,168500,168600,168500,11
|
|
20230829,150900,4325115600,168600,168600,168600,168500,8
|
|
20230829,150800,4323766900,168600,168600,168600,168500,27
|
|
20230829,150700,4319216700,168600,168500,168600,168500,2
|
|
20230829,150600,4318879600,168500,168500,168600,168500,39
|
|
20230829,150500,4312305600,168500,168500,168500,168500,1
|
|
20230829,150400,4312137100,168500,168500,168500,168500,8
|
|
20230829,150300,4310789100,168500,168400,168600,168400,70
|
|
20230829,150200,4298994200,168400,168600,168600,168400,211
|
|
20230829,150100,4263442400,168500,168600,168600,168500,14
|
|
20230829,150000,4261082100,168600,168500,168600,168500,157
|
|
20230829,145900,4234626200,168600,168500,168600,168500,46
|
|
20230829,145800,4226870700,168500,168500,168600,168500,34
|
|
20230829,145700,4221140700,168600,168600,168600,168500,71
|
|
20230829,145600,4209170800,168600,168600,168600,168500,149
|
|
20230829,145500,4184054900,168600,168600,168600,168500,15
|
|
20230829,145400,4181526000,168600,168600,168600,168500,28
|
|
20230829,145300,4176806800,168600,168500,168600,168500,42
|
|
20230829,145200,4169726500,168600,168600,168600,168500,14
|
|
20230829,145100,4167366900,168500,168600,168600,168500,24
|
|
20230829,145000,4163321400,168600,168600,168600,168500,49
|
|
20230829,144900,4155061000,168600,168600,168600,168500,17
|
|
20230829,144800,4152195600,168500,168500,168600,168500,29
|
|
20230829,144700,4147307900,168500,168500,168600,168500,14
|
|
20230829,144600,4144948400,168600,168600,168600,168500,17
|
|
20230829,144500,4142083700,168500,168600,168600,168500,26
|
|
20230829,144400,4137700200,168600,168700,168700,168500,122
|
|
20230829,144300,4117131900,168600,168700,168800,168600,240
|
|
20230829,144200,4076657100,168800,168900,169200,168600,598
|
|
20230829,144100,3975716000,168800,168500,168800,168500,860
|
|
20230829,144000,3830713900,168500,168600,168600,168500,14
|
|
20230829,143900,3828354300,168500,168600,168600,168500,82
|
|
20230829,143800,3814529900,168600,168600,168600,168500,92
|
|
20230829,143700,3799020300,168600,168600,168600,168500,142
|
|
20230829,143600,3775080000,168600,168500,168600,168500,18
|
|
20230829,143500,3772046100,168500,168600,168600,168500,60
|
|
20230829,143400,3761931100,168600,168500,168600,168500,38
|
|
20230829,143300,3755527000,168600,168600,168600,168600,2
|
|
20230829,143200,3755189800,168500,168500,168600,168500,34
|
|
20230829,143100,3749460100,168500,168500,168600,168400,19
|
|
20230829,143000,3746258400,168400,168400,168600,168400,22
|
|
20230829,142900,3742552300,168400,168500,168500,168400,15
|
|
20230829,142800,3740026100,168500,168500,168600,168500,69
|
|
20230829,142700,3728395700,168500,168500,168600,168500,13
|
|
20230829,142600,3726205100,168500,168500,168500,168500,16
|
|
20230829,142500,3723509100,168400,168600,168600,168400,20
|
|
20230829,142400,3720139900,168400,168500,168600,168400,38
|
|
20230829,142300,3713737600,168500,168500,168600,168400,41
|
|
20230829,142200,3706827200,168600,168500,168600,168400,271
|
|
20230829,142100,3661166400,168500,168500,168600,168500,7
|
|
20230829,142000,3659986700,168500,168600,168600,168500,41
|
|
20230829,141900,3653077300,168500,168500,168600,168500,13
|
|
20230829,141800,3650886700,168500,168500,168600,168500,28
|
|
20230829,141700,3646168000,168600,168500,168600,168500,34
|
|
20230829,141600,3640436900,168600,168500,168600,168500,53
|
|
20230829,141500,3631502700,168600,168600,168700,168500,43
|
|
20230829,141400,3624253800,168700,168600,168700,168600,96
|
|
20230829,141300,3608067500,168600,168600,168600,168500,178
|
|
20230829,141200,3578057600,168600,168600,168700,168500,36
|
|
20230829,141100,3571987800,168600,168600,168700,168600,98
|
|
20230829,141000,3555464600,168600,168600,168700,168500,162
|
|
20230829,140900,3528150100,169100,168600,169100,168600,151
|
|
20230829,140800,3502683500,168500,168600,169100,168500,1031
|
|
20230829,140700,3328748400,168600,168600,168600,168500,37
|
|
20230829,140600,3322510300,168600,168500,168600,168500,11
|
|
20230829,140500,3320656600,168600,168500,168600,168500,22
|
|
20230829,140400,3316948700,168600,168600,168600,168500,6
|
|
20230829,140300,3315937200,168600,168600,168600,168500,18
|
|
20230829,140200,3312903200,168500,168600,168600,168500,13
|
|
20230829,140100,3310711500,168500,168600,168600,168500,84
|
|
20230829,140000,3296549900,168500,168600,168600,168500,6
|
|
20230829,135900,3295538400,168500,168500,168600,168500,12
|
|
20230829,135800,3293516100,168600,168600,168600,168500,42
|
|
20230829,135700,3286435900,168600,168600,168600,168600,1
|
|
20230829,135600,3286267300,168600,168500,168600,168500,21
|
|
20230829,135500,3282727500,168600,168500,168600,168500,32
|
|
20230829,135400,3277332400,168500,168600,168600,168500,10
|
|
20230829,135300,3275647100,168600,168500,168600,168500,82
|
|
20230829,135200,3261828700,168600,168600,168700,168600,81
|
|
20230829,135100,3248171300,168700,168600,168700,168500,61
|
|
20230829,135000,3237886100,168700,168700,168800,168600,186
|
|
20230829,134900,3206522600,168900,168600,169000,168600,435
|
|
20230829,134800,3133154200,168600,168600,168600,168600,3
|
|
20230829,134700,3132648400,168500,168600,168600,168500,21
|
|
20230829,134600,3129108600,168500,168600,168600,168500,55
|
|
20230829,134500,3119837700,168500,168500,168600,168500,6
|
|
20230829,134400,3118826600,168600,168600,168600,168500,25
|
|
20230829,134300,3114612300,168600,168700,168700,168600,119
|
|
20230829,134200,3094544600,168800,168700,168800,168600,96
|
|
20230829,134100,3078353300,168700,168600,168700,168600,90
|
|
20230829,134000,3063177500,168700,168600,168900,168600,132
|
|
20230829,133900,3040903900,168900,168500,168900,168500,142
|
|
20230829,133800,3016958600,168600,168600,168600,168600,25
|
|
20230829,133700,3012743600,168700,168600,168800,168600,102
|
|
20230829,133600,2995542500,168600,168600,168700,168600,100
|
|
20230829,133500,2978680800,168700,168600,168700,168600,133
|
|
20230829,133400,2956253100,168600,168600,168800,168500,83
|
|
20230829,133300,2942259400,168600,168600,168600,168600,100
|
|
20230829,133200,2925399400,168600,168600,168800,168600,81
|
|
20230829,133100,2911739600,168700,168600,168800,168500,237
|
|
20230829,133000,2871792900,168600,168700,168700,168600,87
|
|
20230829,132900,2857123600,168700,168600,168700,168600,87
|
|
20230829,132800,2842454000,168600,168600,168900,168600,99
|
|
20230829,132700,2825756900,168700,168600,168700,168500,86
|
|
20230829,132600,2811257100,168700,168600,168700,168600,112
|
|
20230829,132500,2792372700,168800,168600,168800,168600,70
|
|
20230829,132400,2780567000,168700,168600,168800,168600,186
|
|
20230829,132300,2749205300,168600,168600,168700,168500,328
|
|
20230829,132200,2693930600,168700,168600,168700,168500,112
|
|
20230829,132100,2675046500,168600,168600,168600,168600,51
|
|
20230829,132000,2666447900,168700,168600,168800,168500,80
|
|
20230829,131900,2652959600,168700,168700,168800,168600,75
|
|
20230829,131800,2640307400,168700,168600,168700,168500,151
|
|
20230829,131700,2614848400,168600,168600,168700,168600,84
|
|
20230829,131600,2600685300,168800,168900,168900,168600,260
|
|
20230829,131500,2556833400,168900,168700,168900,168600,63
|
|
20230829,131400,2546207800,168800,168800,168800,168700,96
|
|
20230829,131300,2530010000,168800,168900,169000,168700,85
|
|
20230829,131200,2515663500,169000,168900,169000,168800,81
|
|
20230829,131100,2501987200,168900,168800,169100,168800,60
|
|
20230829,131000,2491857000,169000,168900,169000,168800,36
|
|
20230829,130900,2485779000,168900,168900,168900,168800,82
|
|
20230829,130800,2471934100,168900,168900,169000,168800,107
|
|
20230829,130700,2453865100,168900,168900,169000,168800,82
|
|
20230829,130600,2440019600,168900,168900,169000,168700,119
|
|
20230829,130500,2419931600,168900,168800,168900,168700,104
|
|
20230829,130400,2402377500,168700,168800,168900,168700,133
|
|
20230829,130300,2379931500,168800,168900,169000,168800,312
|
|
20230829,130200,2327248200,169000,168900,169000,168900,53
|
|
20230829,130100,2318293200,169000,169100,169100,168900,59
|
|
20230829,130000,2308325500,169100,169100,169100,169000,65
|
|
20230829,125900,2297338800,169100,169000,169100,169000,66
|
|
20230829,125800,2286183600,169100,169200,169300,169100,74
|
|
20230829,125700,2273667700,169300,169300,169300,169300,29
|
|
20230829,125600,2268758000,169300,169300,169300,169200,14
|
|
20230829,125500,2266388700,169300,169200,169300,169200,7
|
|
20230829,125400,2265203800,169200,169200,169300,169100,27
|
|
20230829,125300,2260635700,169300,169200,169300,169200,23
|
|
20230829,125200,2256743500,169200,169300,169300,169200,15
|
|
20230829,125100,2254204900,169300,169200,169300,169100,12
|
|
20230829,125000,2252174800,169200,169300,169300,169100,46
|
|
20230829,124900,2244393500,169200,169200,169300,169100,31
|
|
20230829,124800,2239148200,169300,169200,169300,169200,12
|
|
20230829,124700,2237117700,169200,169200,169300,169100,25
|
|
20230829,124600,2232888400,169200,169200,169300,169200,18
|
|
20230829,124500,2229842700,169300,169300,169300,169200,16
|
|
20230829,124400,2227135200,169200,169200,169300,169200,20
|
|
20230829,124300,2223751100,169300,169200,169300,169200,15
|
|
20230829,124200,2221213000,169200,169200,169200,169100,62
|
|
20230829,124100,2210723900,169200,169200,169300,169100,211
|
|
20230829,124000,2175025900,169200,169200,169200,169100,24
|
|
20230829,123900,2170966000,169200,169100,169200,169100,43
|
|
20230829,123800,2163691300,169200,169200,169300,169200,12
|
|
20230829,123700,2161660400,169200,169300,169300,169100,48
|
|
20230829,123600,2153538900,169300,169200,169400,169200,30
|
|
20230829,123500,2148459800,169200,169400,169400,169200,42
|
|
20230829,123400,2141349400,169400,169300,169400,169300,14
|
|
20230829,123300,2138978700,169500,169400,169500,169400,53
|
|
20230829,123200,2129999800,169400,169400,169500,169300,48
|
|
20230829,123100,2121868800,169500,169400,169500,169400,40
|
|
20230829,123000,2115092200,169500,169300,169500,169300,26
|
|
20230829,122900,2110688400,169400,169400,169500,169300,39
|
|
20230829,122800,2104081800,169400,169400,169400,169300,25
|
|
20230829,122700,2099847500,169300,169300,169400,169300,12
|
|
20230829,122600,2097815800,169400,169300,169400,169200,67
|
|
20230829,122500,2086472600,169300,169300,169300,169200,15
|
|
20230829,122400,2083933500,169200,169200,169200,169200,0
|
|
20230829,122300,2083933500,169200,169300,169400,169200,13
|
|
20230829,122200,2081732600,169300,169300,169400,169200,31
|
|
20230829,122100,2076484000,169300,169300,169300,169300,4
|
|
20230829,122000,2075806800,169400,169200,169400,169200,13
|
|
20230829,121900,2073606100,169200,169400,169400,169200,2
|
|
20230829,121800,2073267500,169400,169200,169400,169200,51
|
|
20230829,121700,2064631000,169300,169400,169400,169300,8
|
|
20230829,121600,2063276400,169300,169200,169300,169200,14
|
|
20230829,121500,2060907400,169300,169200,169300,169200,11
|
|
20230829,121400,2059045600,169300,169300,169300,169300,4
|
|
20230829,121300,2058368400,169300,169200,169400,169200,40
|
|
20230829,121200,2051599000,169300,169200,169300,169200,11
|
|
20230829,121100,2049737600,169300,169400,169400,169200,28
|
|
20230829,121000,2044998600,169200,169200,169300,169200,51
|
|
20230829,120900,2036366500,169300,169200,169500,169200,74
|
|
20230829,120800,2023832100,169200,169200,169300,169200,13
|
|
20230829,120700,2021632400,169400,169300,169400,169300,14
|
|
20230829,120600,2019262100,169200,169300,169400,169200,38
|
|
20230829,120500,2012826800,169300,169300,169300,169300,1
|
|
20230829,120400,2012657500,169200,169300,169300,169200,14
|
|
20230829,120300,2010288200,169300,169200,169300,169200,64
|
|
20230829,120200,1999453800,169300,169300,169300,169300,1
|
|
20230829,120100,1999284500,169300,169400,169500,169200,51
|
|
20230829,120000,1990646200,169500,169400,169500,169400,20
|
|
20230829,115900,1987257200,169300,169300,169400,169200,14
|
|
20230829,115800,1984887400,169300,169300,169400,169200,26
|
|
20230829,115700,1980485400,169300,169300,169400,169300,14
|
|
20230829,115600,1978114800,169300,169200,169400,169200,13
|
|
20230829,115500,1975914800,169200,169200,169400,169200,25
|
|
20230829,115400,1971680200,169400,169300,169500,169300,33
|
|
20230829,115300,1966092400,169300,169200,169300,169200,4
|
|
20230829,115200,1965415500,169500,169500,169500,169500,1
|
|
20230829,115100,1965246000,169500,169100,169500,169100,33
|
|
20230829,115000,1959659000,169200,169200,169400,169200,7
|
|
20230829,114900,1958474400,169500,169400,169500,169100,51
|
|
20230829,114800,1949841400,169300,169200,169400,169200,8
|
|
20230829,114700,1948487000,169200,169200,169400,169200,16
|
|
20230829,114600,1945779400,169300,169200,169300,169100,26
|
|
20230829,114500,1941379900,169400,169200,169500,169100,34
|
|
20230829,114400,1935624800,169300,169200,169300,169200,7
|
|
20230829,114300,1934440300,169300,169300,169300,169200,6
|
|
20230829,114200,1933424600,169300,169400,169500,169200,31
|
|
20230829,114100,1928173300,169400,169300,169400,169300,6
|
|
20230829,114000,1927157000,169300,169400,169400,169300,9
|
|
20230829,113900,1925633000,169400,169300,169400,169300,7
|
|
20230829,113800,1924447700,169300,169200,169300,169200,32
|
|
20230829,113700,1919030700,169200,169100,169200,169100,14
|
|
20230829,113600,1916663100,169300,169100,169300,169100,11
|
|
20230829,113500,1914802400,169300,169200,169300,169100,35
|
|
20230829,113400,1908880700,169200,169100,169200,169100,13
|
|
20230829,113300,1906681700,169300,169300,169300,169300,1
|
|
20230829,113200,1906512400,169300,169200,169300,169100,40
|
|
20230829,113100,1899742100,169200,169100,169200,169100,18
|
|
20230829,113000,1896698100,169300,169200,169300,169200,21
|
|
20230829,112900,1893144400,169200,169200,169200,169200,13
|
|
20230829,112800,1890944800,169200,169200,169200,169100,9
|
|
20230829,112700,1889422600,169300,169200,169400,169200,15
|
|
20230829,112600,1886883500,169400,169100,169400,169100,44
|
|
20230829,112500,1879441000,169300,169300,169400,169100,72
|
|
20230829,112400,1867252700,169300,169200,169300,169200,6
|
|
20230829,112300,1866237300,169200,169100,169200,169100,15
|
|
20230829,112200,1863700400,169100,169200,169300,169100,360
|
|
20230829,112100,1802754800,169300,169300,169400,169300,12
|
|
20230829,112000,1800722800,169000,169100,169300,169000,84
|
|
20230829,111900,1786515300,169200,169300,169400,169100,38
|
|
20230829,111800,1780084700,169300,169200,169300,169200,15
|
|
20230829,111700,1777546300,169200,169400,169400,169200,36
|
|
20230829,111600,1771453100,169400,169600,169600,169400,3
|
|
20230829,111500,1770944500,169300,169600,169600,169200,17
|
|
20230829,111400,1768066300,169600,169600,169600,169500,38
|
|
20230829,111300,1761621600,169600,169500,169600,169200,33
|
|
20230829,111200,1756032700,169500,169600,169600,169500,37
|
|
20230829,111100,1749760000,169500,169600,169600,169500,40
|
|
20230829,111000,1742977700,169600,169400,169600,169200,204
|
|
20230829,110900,1708414600,169300,169400,169400,169300,24
|
|
20230829,110800,1704350400,169400,169400,169400,169200,48
|
|
20230829,110700,1696222800,169400,169300,169400,169300,35
|
|
20230829,110600,1690295900,169300,169300,169300,169200,21
|
|
20230829,110500,1686741300,169300,169300,169300,169300,36
|
|
20230829,110400,1680646500,169200,169100,169200,169100,41
|
|
20230829,110300,1673710900,169100,169000,169100,168900,15
|
|
20230829,110200,1671176200,169000,168900,169000,168800,32
|
|
20230829,110100,1665771500,168800,169000,169100,168700,32
|
|
20230829,110000,1660368900,169000,168900,169000,168600,100
|
|
20230829,105900,1643498400,168900,168800,169100,168700,29
|
|
20230829,105800,1638602800,168800,168800,168900,168700,20
|
|
20230829,105700,1635227400,168700,168700,168800,168600,182
|
|
20230829,105600,1604535500,168700,168800,168800,168600,193
|
|
20230829,105500,1571983300,168800,168700,168800,168700,15
|
|
20230829,105400,1569451400,168800,168700,168800,168700,14
|
|
20230829,105300,1567089100,168700,168700,168800,168700,11
|
|
20230829,105200,1565233300,168900,169000,169000,168600,563
|
|
20230829,105100,1470190500,169000,169200,169300,169000,299
|
|
20230829,105000,1419621700,169200,169200,169200,169200,10
|
|
20230829,104900,1417929700,169200,169300,169300,169200,16
|
|
20230829,104800,1415221900,169300,169300,169300,169300,3
|
|
20230829,104700,1414714000,169300,169200,169300,169100,116
|
|
20230829,104600,1395084400,169200,169200,169200,169200,91
|
|
20230829,104500,1379687200,169100,169100,169200,169100,31
|
|
20230829,104400,1374445000,169200,169200,169200,169100,41
|
|
20230829,104300,1367508500,169200,169200,169200,169200,2
|
|
20230829,104200,1367170100,169100,169200,169200,169100,26
|
|
20230829,104100,1362771900,169200,169000,169200,169000,24
|
|
20230829,104000,1358713500,169100,169000,169100,168700,13
|
|
20230829,103900,1356518600,169000,168900,169000,168900,12
|
|
20230829,103800,1354491100,169000,169100,169100,169000,47
|
|
20230829,103700,1346543900,169100,169000,169100,169000,32
|
|
20230829,103600,1341135300,169000,168900,169100,168900,48
|
|
20230829,103500,1333022800,168700,168700,169000,168700,58
|
|
20230829,103400,1323232500,168600,168600,168600,168600,9
|
|
20230829,103300,1321715100,168600,168700,168700,168600,27
|
|
20230829,103200,1317162400,168800,168900,169000,168600,85
|
|
20230829,103100,1302806400,169000,168800,169000,168600,171
|
|
20230829,103000,1273912400,168800,168700,168800,168600,47
|
|
20230829,102900,1265983400,168700,168500,168700,168500,24
|
|
20230829,102800,1261936400,168500,168600,168600,168400,42
|
|
20230829,102700,1254856200,168600,168300,168600,168300,16
|
|
20230829,102600,1252161100,168500,168300,168500,168300,47
|
|
20230829,102500,1244244600,168300,168300,168300,168300,8
|
|
20230829,102400,1242898200,168300,168300,168300,168300,4
|
|
20230829,102300,1242225000,168400,168300,168400,168300,9
|
|
20230829,102200,1240710200,168200,168200,168200,168200,28
|
|
20230829,102100,1236000600,168200,168300,168400,168200,25
|
|
20230829,102000,1231792800,168300,168400,168400,168300,10
|
|
20230829,101900,1230109600,168300,168200,168300,168100,32
|
|
20230829,101800,1224726200,168100,168200,168200,168100,6
|
|
20230829,101700,1223717500,168200,168200,168200,168200,24
|
|
20230829,101600,1219680700,168100,168000,168100,168000,41
|
|
20230829,101500,1212789900,168000,168000,168000,168000,9
|
|
20230829,101400,1211277900,168000,168100,168100,168000,5
|
|
20230829,101300,1210437700,168000,168100,168100,168000,57
|
|
20230829,101200,1200859600,168000,168000,168000,168000,0
|
|
20230829,101100,1200859600,168000,168200,168200,168000,108
|
|
20230829,101000,1182707900,168100,168000,168100,168000,28
|
|
20230829,100900,1178001700,168000,168000,168000,168000,7
|
|
20230829,100800,1176825700,168100,168000,168100,168000,143
|
|
20230829,100700,1152788200,168000,168100,168100,168000,85
|
|
20230829,100600,1138508100,168000,168000,168000,168000,25
|
|
20230829,100500,1134308100,168100,168100,168100,168100,5
|
|
20230829,100400,1133467600,168100,168000,168100,168000,36
|
|
20230829,100300,1127417400,168100,168000,168100,168000,15
|
|
20230829,100200,1124897200,168000,168000,168000,168000,7
|
|
20230829,100100,1123721200,168100,168100,168100,167900,13
|
|
20230829,100000,1121537400,167900,168000,168100,167900,6
|
|
20230829,095900,1120529400,167900,168000,168100,167700,822
|
|
20230829,095800,982480100,168100,168000,168100,168000,60
|
|
20230829,095700,972395600,168000,168200,168200,168000,239
|
|
20230829,095600,932211400,168300,168300,168300,168300,12
|
|
20230829,095500,930191800,168300,168300,168400,168300,12
|
|
20230829,095400,928171900,168300,168400,168400,168200,149
|
|
20230829,095300,903100000,168400,168600,168600,168400,7
|
|
20230829,095200,901920600,168500,168300,168500,168300,151
|
|
20230829,095100,876480200,168300,168400,168400,168300,14
|
|
20230829,095000,874122700,168500,168400,168500,168300,82
|
|
20230829,094900,860314100,168400,168400,168500,168400,17
|
|
20230829,094800,857451200,168500,168400,168500,168400,49
|
|
20230829,094700,849199400,168300,168300,168300,168300,14
|
|
20230829,094600,846843200,168300,168300,168300,168300,4
|
|
20230829,094500,846170000,168300,168400,168500,168300,50
|
|
20230829,094400,837750900,168500,168400,168500,168400,24
|
|
20230829,094300,833707800,168500,168500,168700,168500,24
|
|
20230829,094200,829662000,168600,168700,168700,168600,6
|
|
20230829,094100,828650300,168700,168600,168700,168500,186
|
|
20230829,094000,797306900,168600,168500,168700,168500,272
|
|
20230829,093900,751447300,168500,168700,168700,168500,76
|
|
20230829,093800,738632200,168700,168800,168800,168700,21
|
|
20230829,093700,735089400,168800,168900,168900,168800,47
|
|
20230829,093600,727153500,168900,169000,169000,168800,179
|
|
20230829,093500,696908700,169100,169200,169200,169100,25
|
|
20230829,093400,692681000,169200,169200,169200,169200,132
|
|
20230829,093300,670346600,169300,169300,169500,169200,39
|
|
20230829,093200,663742500,169300,169500,169500,169200,43
|
|
20230829,093100,656461700,169500,169300,169500,169200,541
|
|
20230829,093000,564818200,169200,169200,169200,169200,11
|
|
20230829,092900,562957000,169300,169200,169400,169200,16
|
|
20230829,092800,560249100,169000,169000,169100,169000,40
|
|
20230829,092700,553487800,169000,169200,169200,169000,101
|
|
20230829,092600,536413200,169200,169200,169300,169200,28
|
|
20230829,092500,531675100,169200,169000,169200,169000,59
|
|
20230829,092400,521700100,169100,169100,169100,169100,10
|
|
20230829,092300,520009100,169100,169200,169200,169000,89
|
|
20230829,092200,504958100,169200,169400,169500,169200,195
|
|
20230829,092100,471943400,169300,169500,169500,169200,88
|
|
20230829,092000,457039200,169500,169100,169600,169100,413
|
|
20230829,091900,387053400,169100,168800,169100,168800,228
|
|
20230829,091800,348540900,168800,168900,168900,168800,25
|
|
20230829,091700,344320400,168900,169000,169000,168600,195
|
|
20230829,091600,311419300,169000,169000,169000,169000,18
|
|
20230829,091500,308377300,169000,169200,169200,169000,26
|
|
20230829,091400,303981300,169200,169200,169200,169000,32
|
|
20230829,091300,298568500,169000,169400,169500,169000,65
|
|
20230829,091200,287573000,169300,168700,169300,168700,95
|
|
20230829,091100,271505900,168700,168700,169100,168700,15
|
|
20230829,091000,268975000,169200,168700,169200,168700,62
|
|
20230829,090900,258503100,168700,168300,168700,168000,113
|
|
20230829,090800,239486600,168400,168500,168500,168300,94
|
|
20230829,090700,223654200,168600,168700,168700,168600,19
|
|
20230829,090600,220450000,168800,168600,168800,168600,32
|
|
20230829,090500,215050000,168700,168500,169200,168500,22
|
|
20230829,090400,211337600,168500,168400,168700,168400,36
|
|
20230829,090300,205267600,168400,169000,169000,168200,242
|
|
20230829,090200,164459000,169500,169800,169800,168600,116
|
|
20230829,090100,144848600,169900,168600,170000,168600,351
|
|
20230829,090000,85509900,168800,168800,168800,168500,507
|