601 lines
34 KiB
CSV
601 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,185700,8909809700,168100,168100,168100,168100,0
|
|
20230830,185600,8909809700,168100,168100,168100,168100,0
|
|
20230830,185500,8909809700,168100,168100,168100,168100,0
|
|
20230830,185400,8909809700,168100,168100,168100,168100,0
|
|
20230830,185300,8909809700,168100,168100,168100,168100,0
|
|
20230830,185200,8909809700,168100,168100,168100,168100,0
|
|
20230830,185100,8909809700,168100,168100,168100,168100,0
|
|
20230830,185000,8909809700,168100,168100,168100,168100,0
|
|
20230830,184900,8909809700,168100,168100,168100,168100,0
|
|
20230830,184800,8909809700,168100,168100,168100,168100,0
|
|
20230830,184700,8909809700,168100,168100,168100,168100,0
|
|
20230830,184600,8909809700,168100,168100,168100,168100,0
|
|
20230830,184500,8909809700,168100,168100,168100,168100,0
|
|
20230830,184400,8909809700,168100,168100,168100,168100,0
|
|
20230830,184300,8909809700,168100,168100,168100,168100,0
|
|
20230830,184200,8909809700,168100,168100,168100,168100,0
|
|
20230830,184100,8909809700,168100,168100,168100,168100,0
|
|
20230830,184000,8909809700,168100,168100,168100,168100,0
|
|
20230830,183900,8909809700,168100,168100,168100,168100,0
|
|
20230830,183800,8909809700,168100,168100,168100,168100,0
|
|
20230830,183700,8909809700,168100,168100,168100,168100,0
|
|
20230830,183600,8909809700,168100,168100,168100,168100,0
|
|
20230830,183500,8909809700,168100,168100,168100,168100,0
|
|
20230830,183400,8909809700,168100,168100,168100,168100,0
|
|
20230830,183300,8909809700,168100,168100,168100,168100,0
|
|
20230830,183200,8909809700,168100,168100,168100,168100,0
|
|
20230830,183100,8909809700,168100,168100,168100,168100,0
|
|
20230830,183000,8909809700,168100,168100,168100,168100,0
|
|
20230830,182900,8909809700,168100,168100,168100,168100,0
|
|
20230830,182800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,182700,8909809700,168100,168100,168100,168100,0
|
|
20230830,182600,8909809700,168100,168100,168100,168100,0
|
|
20230830,182500,8909809700,168100,168100,168100,168100,0
|
|
20230830,182400,8909809700,168100,168100,168100,168100,0
|
|
20230830,182300,8909809700,168100,168100,168100,168100,0
|
|
20230830,182200,8909809700,168100,168100,168100,168100,0
|
|
20230830,182100,8909809700,168100,168100,168100,168100,0
|
|
20230830,182000,8909809700,168100,168100,168100,168100,0
|
|
20230830,181900,8909809700,168100,168100,168100,168100,0
|
|
20230830,181800,8909809700,168100,168100,168100,168100,0
|
|
20230830,181700,8909809700,168100,168100,168100,168100,0
|
|
20230830,181600,8909809700,168100,168100,168100,168100,0
|
|
20230830,181500,8909809700,168100,168100,168100,168100,0
|
|
20230830,181400,8909809700,168100,168100,168100,168100,0
|
|
20230830,181300,8909809700,168100,168100,168100,168100,0
|
|
20230830,181200,8909809700,168100,168100,168100,168100,0
|
|
20230830,181100,8909809700,168100,168100,168100,168100,0
|
|
20230830,181000,8909809700,168100,168100,168100,168100,0
|
|
20230830,180900,8909809700,168100,168100,168100,168100,0
|
|
20230830,180800,8909809700,168100,168100,168100,168100,0
|
|
20230830,180700,8909809700,168100,168100,168100,168100,0
|
|
20230830,180600,8909809700,168100,168100,168100,168100,0
|
|
20230830,180500,8909809700,168100,168100,168100,168100,0
|
|
20230830,180400,8909809700,168100,168100,168100,168100,0
|
|
20230830,180300,8909809700,168100,168100,168100,168100,0
|
|
20230830,180200,8909809700,168100,168100,168100,168100,0
|
|
20230830,180100,8909809700,168100,168100,168100,168100,0
|
|
20230830,180000,8909809700,168100,168100,168100,168100,0
|
|
20230830,175900,8909809700,168100,168100,168100,168100,0
|
|
20230830,175800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,175700,8909809700,168100,168100,168100,168100,0
|
|
20230830,175600,8909809700,168100,168100,168100,168100,0
|
|
20230830,175500,8909809700,168100,168100,168100,168100,0
|
|
20230830,175400,8909809700,168100,168100,168100,168100,0
|
|
20230830,175300,8909809700,168100,168100,168100,168100,0
|
|
20230830,175200,8909809700,168100,168100,168100,168100,0
|
|
20230830,175100,8909809700,168100,168100,168100,168100,0
|
|
20230830,175000,8909809700,168100,168100,168100,168100,0
|
|
20230830,174900,8909809700,168100,168100,168100,168100,0
|
|
20230830,174800,8909809700,168100,168100,168100,168100,0
|
|
20230830,174700,8909809700,168100,168100,168100,168100,0
|
|
20230830,174600,8909809700,168100,168100,168100,168100,0
|
|
20230830,174500,8909809700,168100,168100,168100,168100,0
|
|
20230830,174400,8909809700,168100,168100,168100,168100,0
|
|
20230830,174300,8909809700,168100,168100,168100,168100,0
|
|
20230830,174200,8909809700,168100,168100,168100,168100,0
|
|
20230830,174100,8909809700,168100,168100,168100,168100,0
|
|
20230830,174000,8909809700,168100,168100,168100,168100,0
|
|
20230830,173900,8909809700,168100,168100,168100,168100,0
|
|
20230830,173800,8909809700,168100,168100,168100,168100,0
|
|
20230830,173700,8909809700,168100,168100,168100,168100,0
|
|
20230830,173600,8909809700,168100,168100,168100,168100,0
|
|
20230830,173500,8909809700,168100,168100,168100,168100,0
|
|
20230830,173400,8909809700,168100,168100,168100,168100,0
|
|
20230830,173300,8909809700,168100,168100,168100,168100,0
|
|
20230830,173200,8909809700,168100,168100,168100,168100,0
|
|
20230830,173100,8909809700,168100,168100,168100,168100,0
|
|
20230830,173000,8909809700,168100,168100,168100,168100,0
|
|
20230830,172900,8909809700,168100,168100,168100,168100,0
|
|
20230830,172800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,172700,8909809700,168100,168100,168100,168100,0
|
|
20230830,172600,8909809700,168100,168100,168100,168100,0
|
|
20230830,172500,8909809700,168100,168100,168100,168100,0
|
|
20230830,172400,8909809700,168100,168100,168100,168100,0
|
|
20230830,172300,8909809700,168100,168100,168100,168100,0
|
|
20230830,172200,8909809700,168100,168100,168100,168100,0
|
|
20230830,172100,8909809700,168100,168100,168100,168100,0
|
|
20230830,172000,8909809700,168100,168100,168100,168100,0
|
|
20230830,171900,8909809700,168100,168100,168100,168100,0
|
|
20230830,171800,8909809700,168100,168100,168100,168100,0
|
|
20230830,171700,8909809700,168100,168100,168100,168100,0
|
|
20230830,171600,8909809700,168100,168100,168100,168100,0
|
|
20230830,171500,8909809700,168100,168100,168100,168100,0
|
|
20230830,171400,8909809700,168100,168100,168100,168100,0
|
|
20230830,171300,8909809700,168100,168100,168100,168100,0
|
|
20230830,171200,8909809700,168100,168100,168100,168100,0
|
|
20230830,171100,8909809700,168100,168100,168100,168100,0
|
|
20230830,171000,8909809700,168100,168100,168100,168100,0
|
|
20230830,170900,8909809700,168100,168100,168100,168100,0
|
|
20230830,170800,8909809700,168100,168100,168100,168100,0
|
|
20230830,170700,8909809700,168100,168100,168100,168100,0
|
|
20230830,170600,8909809700,168100,168100,168100,168100,0
|
|
20230830,170500,8909809700,168100,168100,168100,168100,0
|
|
20230830,170400,8909809700,168100,168100,168100,168100,0
|
|
20230830,170300,8909809700,168100,168100,168100,168100,0
|
|
20230830,170200,8909809700,168100,168100,168100,168100,0
|
|
20230830,170100,8909809700,168100,168100,168100,168100,0
|
|
20230830,170000,8909809700,168100,168100,168100,168100,0
|
|
20230830,165900,8909809700,168100,168100,168100,168100,0
|
|
20230830,165800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,165700,8909809700,168100,168100,168100,168100,0
|
|
20230830,165600,8909809700,168100,168100,168100,168100,0
|
|
20230830,165500,8909809700,168100,168100,168100,168100,0
|
|
20230830,165400,8909809700,168100,168100,168100,168100,0
|
|
20230830,165300,8909809700,168100,168100,168100,168100,0
|
|
20230830,165200,8909809700,168100,168100,168100,168100,0
|
|
20230830,165100,8909809700,168100,168100,168100,168100,0
|
|
20230830,165000,8909809700,168100,168100,168100,168100,0
|
|
20230830,164900,8909809700,168100,168100,168100,168100,0
|
|
20230830,164800,8909809700,168100,168100,168100,168100,0
|
|
20230830,164700,8909809700,168100,168100,168100,168100,0
|
|
20230830,164600,8909809700,168100,168100,168100,168100,0
|
|
20230830,164500,8909809700,168100,168100,168100,168100,0
|
|
20230830,164400,8909809700,168100,168100,168100,168100,0
|
|
20230830,164300,8909809700,168100,168100,168100,168100,0
|
|
20230830,164200,8909809700,168100,168100,168100,168100,0
|
|
20230830,164100,8909809700,168100,168100,168100,168100,0
|
|
20230830,164000,8909809700,168100,168100,168100,168100,0
|
|
20230830,163900,8909809700,168100,168100,168100,168100,0
|
|
20230830,163800,8909809700,168100,168100,168100,168100,0
|
|
20230830,163700,8909809700,168100,168100,168100,168100,0
|
|
20230830,163600,8909809700,168100,168100,168100,168100,0
|
|
20230830,163500,8909809700,168100,168100,168100,168100,0
|
|
20230830,163400,8909809700,168100,168100,168100,168100,0
|
|
20230830,163300,8909809700,168100,168100,168100,168100,0
|
|
20230830,163200,8909809700,168100,168100,168100,168100,0
|
|
20230830,163100,8909809700,168100,168100,168100,168100,0
|
|
20230830,163000,8909809700,168100,168100,168100,168100,0
|
|
20230830,162900,8909809700,168100,168100,168100,168100,0
|
|
20230830,162800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,162700,8909809700,168100,168100,168100,168100,0
|
|
20230830,162600,8909809700,168100,168100,168100,168100,0
|
|
20230830,162500,8909809700,168100,168100,168100,168100,0
|
|
20230830,162400,8909809700,168100,168100,168100,168100,0
|
|
20230830,162300,8909809700,168100,168100,168100,168100,0
|
|
20230830,162200,8909809700,168100,168100,168100,168100,0
|
|
20230830,162100,8909809700,168100,168100,168100,168100,0
|
|
20230830,162000,8909809700,168100,168100,168100,168100,0
|
|
20230830,161900,8909809700,168100,168100,168100,168100,0
|
|
20230830,161800,8909809700,168100,168100,168100,168100,0
|
|
20230830,161700,8909809700,168100,168100,168100,168100,0
|
|
20230830,161600,8909809700,168100,168100,168100,168100,0
|
|
20230830,161500,8909809700,168100,168100,168100,168100,0
|
|
20230830,161400,8909809700,168100,168100,168100,168100,0
|
|
20230830,161300,8909809700,168100,168100,168100,168100,0
|
|
20230830,161200,8909809700,168100,168100,168100,168100,0
|
|
20230830,161100,8909809700,168100,168100,168100,168100,0
|
|
20230830,161000,8909809700,168100,168100,168100,168100,0
|
|
20230830,160900,8909809700,168100,168100,168100,168100,0
|
|
20230830,160800,8909809700,168100,168100,168100,168100,0
|
|
20230830,160700,8909809700,168100,168100,168100,168100,0
|
|
20230830,160600,8909809700,168100,168100,168100,168100,0
|
|
20230830,160500,8909809700,168100,168100,168100,168100,0
|
|
20230830,160400,8909809700,168100,168100,168100,168100,0
|
|
20230830,160300,8909809700,168100,168100,168100,168100,0
|
|
20230830,160200,8909809700,168100,168100,168100,168100,0
|
|
20230830,160100,8909809700,168100,168100,168100,168100,0
|
|
20230830,160000,8909809700,168100,168100,168100,168100,0
|
|
20230830,155900,8909809700,168100,168100,168100,168100,0
|
|
20230830,155800,8909809700,168100,168100,168100,168100,1155
|
|
20230830,155700,8909809700,168100,168100,168100,168100,0
|
|
20230830,155600,8909809700,168100,168100,168100,168100,0
|
|
20230830,155500,8909809700,168100,168100,168100,168100,0
|
|
20230830,155400,8909809700,168100,168100,168100,168100,0
|
|
20230830,155300,8909809700,168100,168100,168100,168100,0
|
|
20230830,155200,8909809700,168100,168100,168100,168100,0
|
|
20230830,155100,8909809700,168100,168100,168100,168100,0
|
|
20230830,155000,8909809700,168100,168100,168100,168100,0
|
|
20230830,154900,8909809700,168100,168100,168100,168100,0
|
|
20230830,154800,8909809700,168100,168100,168100,168100,0
|
|
20230830,154700,8909809700,168100,168100,168100,168100,0
|
|
20230830,154600,8909809700,168100,168100,168100,168100,0
|
|
20230830,154500,8909809700,168100,168100,168100,168100,0
|
|
20230830,154400,8909809700,168100,168100,168100,168100,0
|
|
20230830,154300,8909809700,168100,168100,168100,168100,0
|
|
20230830,154200,8909809700,168100,168100,168100,168100,0
|
|
20230830,154100,8909809700,168100,168100,168100,168100,0
|
|
20230830,154000,8909809700,168100,168100,168100,168100,0
|
|
20230830,153900,8909809700,168100,168100,168100,168100,0
|
|
20230830,153800,8909809700,168100,168100,168100,168100,0
|
|
20230830,153700,8909809700,168100,168100,168100,168100,0
|
|
20230830,153600,8909809700,168100,168100,168100,168100,0
|
|
20230830,153500,8909809700,168100,168100,168100,168100,0
|
|
20230830,153400,8909809700,168100,168100,168100,168100,0
|
|
20230830,153300,8909809700,168100,168100,168100,168100,0
|
|
20230830,153200,8909809700,168100,168100,168100,168100,0
|
|
20230830,153100,8909809700,168100,168100,168100,168100,0
|
|
20230830,153000,8909809700,168100,168100,168100,168100,1155
|
|
20230830,152900,8715654200,168000,168000,168000,168000,0
|
|
20230830,152800,8715654200,168000,168000,168000,168000,0
|
|
20230830,152700,8715654200,168000,168000,168000,168000,0
|
|
20230830,152600,8715654200,168000,168000,168000,168000,0
|
|
20230830,152500,8715654200,168000,168000,168000,168000,0
|
|
20230830,152400,8715654200,168000,168000,168000,168000,0
|
|
20230830,152300,8715654200,168000,168000,168000,168000,0
|
|
20230830,152200,8715654200,168000,168000,168000,168000,0
|
|
20230830,152100,8715654200,168000,168000,168000,168000,0
|
|
20230830,152000,8715654200,168000,168000,168000,168000,0
|
|
20230830,151900,8715654200,168000,167900,168000,167800,528
|
|
20230830,151800,8626995000,168000,168000,168000,167900,239
|
|
20230830,151700,8586847500,167900,167900,168000,167900,63
|
|
20230830,151600,8576267600,168000,168000,168000,167900,61
|
|
20230830,151500,8566023300,168000,168000,168000,167900,110
|
|
20230830,151400,8547547700,168000,168000,168100,167900,288
|
|
20230830,151300,8499164200,167900,168000,168000,167900,32
|
|
20230830,151200,8493789300,168000,168100,168100,167900,20
|
|
20230830,151100,8490430100,168100,167900,168100,167800,456
|
|
20230830,151000,8413838200,167900,167800,167900,167800,60
|
|
20230830,150900,8403765700,167900,168000,168000,167800,289
|
|
20230830,150800,8355244400,167900,168000,168000,167900,41
|
|
20230830,150700,8348359900,168000,168000,168000,167900,35
|
|
20230830,150600,8342482200,168000,167900,168000,167900,47
|
|
20230830,150500,8334590600,167900,168000,168000,167900,38
|
|
20230830,150400,8328207700,168000,168000,168000,167900,43
|
|
20230830,150300,8320987300,168000,168000,168100,168000,70
|
|
20230830,150200,8309227200,168000,168000,168100,168000,116
|
|
20230830,150100,8289738900,168000,168000,168100,168000,116
|
|
20230830,150000,8270249700,168100,168000,168100,168000,89
|
|
20230830,145900,8255297000,168000,168100,168500,168000,184
|
|
20230830,145800,8224322600,168000,168000,168100,167900,159
|
|
20230830,145700,8197615800,168000,167900,168000,167900,73
|
|
20230830,145600,8185353700,168000,168000,168000,167900,108
|
|
20230830,145500,8167213500,167900,168000,168100,167900,497
|
|
20230830,145400,8083720200,168000,167900,168000,167900,67
|
|
20230830,145300,8072470300,167900,167900,168000,167900,93
|
|
20230830,145200,8056854500,167900,167900,168000,167900,49
|
|
20230830,145100,8048626800,167900,167900,167900,167900,53
|
|
20230830,145000,8039728100,167900,167900,168000,167900,75
|
|
20230830,144900,8027135300,167900,168000,168000,167900,38
|
|
20230830,144800,8020752600,168000,168000,168100,168000,57
|
|
20230830,144700,8011176400,168000,168000,168000,168000,81
|
|
20230830,144600,7997568400,168000,168100,168100,168000,77
|
|
20230830,144500,7984630600,168000,168000,168100,168000,224
|
|
20230830,144400,7946981400,168000,168000,168100,168000,55
|
|
20230830,144300,7937741200,168100,168000,168100,168000,55
|
|
20230830,144200,7928500700,168000,168100,168100,168000,114
|
|
20230830,144100,7909346300,168000,168000,168100,168000,40
|
|
20230830,144000,7902625200,168000,168000,168100,168000,56
|
|
20230830,143900,7893216800,168000,168000,168100,168000,48
|
|
20230830,143800,7885152500,168100,168200,168200,168000,91
|
|
20230830,143700,7869859200,168200,168000,168200,168000,17
|
|
20230830,143600,7867001800,168000,168100,168300,168000,214
|
|
20230830,143500,7831031900,168100,168200,168200,168100,80
|
|
20230830,143400,7817582000,168100,168200,168300,168100,77
|
|
20230830,143300,7804634600,168300,168200,168300,168100,57
|
|
20230830,143200,7795048100,168200,168300,168400,168200,56
|
|
20230830,143100,7785626900,168300,168100,168400,168100,125
|
|
20230830,143000,7764596600,168200,168100,168200,168100,72
|
|
20230830,142900,7752491700,168200,168100,168400,168100,65
|
|
20230830,142800,7741556300,168200,168200,168300,168200,93
|
|
20230830,142700,7725913400,168200,168200,168300,168100,114
|
|
20230830,142600,7706738200,168200,168300,168300,168200,57
|
|
20230830,142500,7697150600,168200,168300,168300,168200,65
|
|
20230830,142400,7686217500,168200,168300,168400,168100,95
|
|
20230830,142300,7670237700,168400,168200,168400,168100,109
|
|
20230830,142200,7651903300,168200,168400,168400,168200,54
|
|
20230830,142100,7642813100,168300,168300,168400,168200,97
|
|
20230830,142000,7626488100,168300,168200,168300,168100,120
|
|
20230830,141900,7606306400,168200,168100,168300,168100,49
|
|
20230830,141800,7598064300,168200,168100,168200,168100,189
|
|
20230830,141700,7566276300,168200,168100,168200,168100,89
|
|
20230830,141600,7551313200,168200,168100,168200,168100,53
|
|
20230830,141500,7542403800,168100,168100,168100,168100,55
|
|
20230830,141400,7533158300,168100,168100,168200,168100,69
|
|
20230830,141300,7521559300,168100,168200,168200,168100,95
|
|
20230830,141200,7505582000,168200,168200,168200,168200,32
|
|
20230830,141100,7500199600,168200,168300,168300,168200,117
|
|
20230830,141000,7480514800,168200,168200,168300,168200,59
|
|
20230830,140900,7470590900,168200,168100,168200,168100,81
|
|
20230830,140800,7456970600,168100,168100,168200,168100,110
|
|
20230830,140700,7438477600,168100,168200,168200,168100,64
|
|
20230830,140600,7427718100,168100,168100,168100,168100,52
|
|
20230830,140500,7418976900,168100,168200,168300,168100,59
|
|
20230830,140400,7409056200,168200,168100,168200,168000,226
|
|
20230830,140300,7371047200,168100,168200,168200,168100,357
|
|
20230830,140200,7311017000,168200,168200,168200,168200,35
|
|
20230830,140100,7305130000,168200,168200,168300,168200,104
|
|
20230830,140000,7287635300,168200,168200,168300,168200,103
|
|
20230830,135900,7270308300,168200,168200,168200,168200,53
|
|
20230830,135800,7261393700,168200,168200,168200,168200,58
|
|
20230830,135700,7251638100,168200,168300,168300,168200,23
|
|
20230830,135600,7247768800,168200,168300,168400,168200,81
|
|
20230830,135500,7234136100,168300,168100,168300,168100,297
|
|
20230830,135400,7184153500,168100,168100,168300,168000,220
|
|
20230830,135300,7147166500,168200,168100,168200,168100,63
|
|
20230830,135200,7136574400,168100,168100,168200,168000,187
|
|
20230830,135100,7105131200,168100,168300,168300,168100,61
|
|
20230830,135000,7094870300,168300,168300,168300,168300,149
|
|
20230830,134900,7069793600,168300,168400,168400,168300,74
|
|
20230830,134800,7057337200,168400,168400,168500,168300,138
|
|
20230830,134700,7034096100,168400,168400,168400,168400,48
|
|
20230830,134600,7026012900,168400,168500,168600,168400,309
|
|
20230830,134500,6973931800,168500,168600,168600,168500,69
|
|
20230830,134400,6962303100,168600,168600,168600,168600,81
|
|
20230830,134300,6948646500,168600,168700,168700,168600,50
|
|
20230830,134200,6940213400,168800,168600,168800,168600,124
|
|
20230830,134100,6919299000,168600,168800,168800,168600,155
|
|
20230830,134000,6893155200,168700,168800,168800,168700,156
|
|
20230830,133900,6866837100,168700,168700,168700,168700,20
|
|
20230830,133800,6863463100,168700,168700,168700,168700,35
|
|
20230830,133700,6857558600,168700,168900,168900,168700,34
|
|
20230830,133600,6851822300,168600,168500,168800,168500,587
|
|
20230830,133500,6752793700,168600,168500,168700,168500,88
|
|
20230830,133400,6737956200,168600,168600,168700,168600,42
|
|
20230830,133300,6730874200,168600,168800,168800,168600,64
|
|
20230830,133200,6720080400,168700,168800,168800,168600,72
|
|
20230830,133100,6707932000,168800,168600,168900,168500,244
|
|
20230830,133000,6666768200,168600,168500,168600,168500,48
|
|
20230830,132900,6658680000,168600,168500,168600,168500,135
|
|
20230830,132800,6635924500,168500,168500,168600,168500,44
|
|
20230830,132700,6628510200,168600,168400,168600,168400,82
|
|
20230830,132600,6614692800,168300,168300,168500,168300,88
|
|
20230830,132500,6599878500,168400,168300,168400,168200,83
|
|
20230830,132400,6585910300,168300,168300,168300,168200,94
|
|
20230830,132300,6570093900,168300,168300,168300,168200,122
|
|
20230830,132200,6549566500,168200,168100,168200,168100,82
|
|
20230830,132100,6535776800,168000,167700,168200,167700,94
|
|
20230830,132000,6519973400,167600,168300,168300,167600,625
|
|
20230830,131900,6415060900,168300,168400,168400,168300,122
|
|
20230830,131800,6394525600,168300,168300,168300,168300,14
|
|
20230830,131700,6392169400,168300,168300,168400,168100,228
|
|
20230830,131600,6353812400,168400,168500,168500,168400,51
|
|
20230830,131500,6345222500,168500,168600,168600,168500,175
|
|
20230830,131400,6315719000,168600,168600,168700,168600,83
|
|
20230830,131300,6301724700,168600,168700,168700,168600,55
|
|
20230830,131200,6292451000,168600,168700,168700,168600,54
|
|
20230830,131100,6283346100,168600,168600,168600,168600,34
|
|
20230830,131000,6277613700,168600,168600,168800,168600,84
|
|
20230830,130900,6263449800,168600,168700,168700,168600,194
|
|
20230830,130800,6230723000,168700,168800,168800,168700,86
|
|
20230830,130700,6216209500,168800,168700,168800,168600,203
|
|
20230830,130600,6181959400,168700,168700,168700,168700,46
|
|
20230830,130500,6174199200,168700,168800,168800,168700,64
|
|
20230830,130400,6163397900,168800,168700,168800,168600,50
|
|
20230830,130300,6154960900,168800,168700,168800,168700,116
|
|
20230830,130200,6135387400,168700,168600,168800,168600,44
|
|
20230830,130100,6127964000,168600,168700,168800,168600,55
|
|
20230830,130000,6118684300,168700,168900,169000,168600,230
|
|
20230830,125900,6079833600,168900,168600,168900,168600,116
|
|
20230830,125800,6060250900,168600,168700,168800,168600,125
|
|
20230830,125700,6039158600,168700,168500,168700,168500,126
|
|
20230830,125600,6017912300,168500,168500,168600,168500,63
|
|
20230830,125500,6007292200,168400,168400,168500,168400,53
|
|
20230830,125400,5998364100,168400,168400,168600,168400,129
|
|
20230830,125300,5976626800,168300,168200,168400,168200,105
|
|
20230830,125200,5958949500,168200,168300,168300,168200,69
|
|
20230830,125100,5947339700,168300,168300,168400,168300,70
|
|
20230830,125000,5935555600,168300,168300,168400,168300,77
|
|
20230830,124900,5922596400,168300,168300,168400,168300,43
|
|
20230830,124800,5915359000,168300,168300,168300,168300,37
|
|
20230830,124700,5909131900,168300,168300,168400,168300,62
|
|
20230830,124600,5898697000,168400,168400,168400,168400,107
|
|
20230830,124500,5880678200,168400,168500,168500,168400,58
|
|
20230830,124400,5870908000,168400,168400,168400,168400,45
|
|
20230830,124300,5863330000,168400,168400,168500,168400,63
|
|
20230830,124200,5852720200,168400,168400,168500,168400,54
|
|
20230830,124100,5843626500,168400,168400,168400,168300,109
|
|
20230830,124000,5825274300,168300,168300,168500,168300,79
|
|
20230830,123900,5811975000,168300,168300,168400,168200,127
|
|
20230830,123800,5790599400,168200,168200,168200,168200,35
|
|
20230830,123700,5784712400,168200,168100,168200,168100,82
|
|
20230830,123600,5770925300,168100,168100,168300,168100,143
|
|
20230830,123500,5746870800,168100,168200,168300,168100,46
|
|
20230830,123400,5739133900,168200,168200,168300,168200,47
|
|
20230830,123300,5731228000,168100,168200,168200,168100,93
|
|
20230830,123200,5715588800,168200,168200,168200,168200,61
|
|
20230830,123100,5705328600,168200,168200,168200,168100,56
|
|
20230830,123000,5695911100,168200,168500,168600,168200,285
|
|
20230830,122900,5647896200,168500,168100,168600,168100,476
|
|
20230830,122800,5567804500,168100,168000,168100,167900,123
|
|
20230830,122700,5547146700,167800,167900,168000,167800,148
|
|
20230830,122600,5522303600,167900,167800,168000,167800,121
|
|
20230830,122500,5501981100,167800,167800,167800,167800,12
|
|
20230830,122400,5499967500,167800,167900,168000,167800,114
|
|
20230830,122300,5480827300,167800,167800,167900,167800,67
|
|
20230830,122200,5469583900,167800,167800,167800,167800,21
|
|
20230830,122100,5466060100,167800,167800,167800,167700,77
|
|
20230830,122000,5453140000,167800,167500,168000,167500,681
|
|
20230830,121900,5338882400,167600,167600,167600,167500,104
|
|
20230830,121800,5321453800,167700,167500,167700,167500,190
|
|
20230830,121700,5289618000,167500,167600,167600,167500,39
|
|
20230830,121600,5283084300,167600,167800,167800,167600,309
|
|
20230830,121500,5231271300,167700,167700,167800,167700,116
|
|
20230830,121400,5211812700,167700,167700,167700,167700,13
|
|
20230830,121300,5209632600,167700,167800,167800,167700,122
|
|
20230830,121200,5189168900,167800,167800,167800,167800,18
|
|
20230830,121100,5186148500,167900,167800,168000,167700,281
|
|
20230830,121000,5138993100,167800,167700,168000,167700,148
|
|
20230830,120900,5114154800,167700,167700,167700,167700,21
|
|
20230830,120800,5110633100,167800,167700,167800,167700,133
|
|
20230830,120700,5088321300,167800,167700,167800,167600,195
|
|
20230830,120600,5055622800,167700,167700,167700,167600,61
|
|
20230830,120500,5045396000,167600,167600,167600,167600,43
|
|
20230830,120400,5038189200,167600,167600,167700,167600,53
|
|
20230830,120300,5029303800,167600,167700,167800,167600,256
|
|
20230830,120200,4986380000,167700,167800,167800,167700,65
|
|
20230830,120100,4975478100,167700,167800,167800,167700,45
|
|
20230830,120000,4967931000,167700,167700,167800,167700,64
|
|
20230830,115900,4957195900,167700,167700,167800,167700,76
|
|
20230830,115800,4944449200,167700,167700,167800,167700,24
|
|
20230830,115700,4940424000,167700,167700,167800,167700,136
|
|
20230830,115600,4917613300,167700,167700,167700,167700,43
|
|
20230830,115500,4910402200,167700,167800,167800,167700,53
|
|
20230830,115400,4901513100,167800,167800,167800,167700,39
|
|
20230830,115300,4894969600,167800,167800,167800,167700,129
|
|
20230830,115200,4873324900,167800,167800,167800,167700,62
|
|
20230830,115100,4862921800,167800,167900,167900,167800,79
|
|
20230830,115000,4849665500,167800,167900,167900,167800,48
|
|
20230830,114900,4841607100,167900,167800,168000,167800,107
|
|
20230830,114800,4823643600,167800,167800,167800,167800,50
|
|
20230830,114700,4815253600,167800,167800,167900,167800,78
|
|
20230830,114600,4802165000,167900,167900,167900,167800,144
|
|
20230830,114500,4777992300,168000,168000,168000,167900,61
|
|
20230830,114400,4767746900,168000,168100,168100,168000,65
|
|
20230830,114300,4756824700,168100,168000,168200,168000,81
|
|
20230830,114200,4743209900,168100,168100,168100,168000,94
|
|
20230830,114100,4727409200,168100,168100,168100,168000,98
|
|
20230830,114000,4710939600,168000,168000,168100,168000,95
|
|
20230830,113900,4694978900,167900,168000,168000,167900,36
|
|
20230830,113800,4688932700,168000,168000,168000,167900,77
|
|
20230830,113700,4676000600,167900,168000,168100,167900,80
|
|
20230830,113600,4662564600,168000,168000,168100,168000,47
|
|
20230830,113500,4654668300,168100,168000,168100,167900,127
|
|
20230830,113400,4633339900,167900,168100,168100,167900,97
|
|
20230830,113300,4617040900,168100,168100,168200,168100,53
|
|
20230830,113200,4608130600,168100,168000,168100,168000,210
|
|
20230830,113100,4572842400,168000,168000,168100,168000,41
|
|
20230830,113000,4565953600,168000,168100,168100,168000,112
|
|
20230830,112900,4547130500,168000,168100,168100,168000,173
|
|
20230830,112800,4518061200,168100,168000,168100,168000,112
|
|
20230830,112700,4499236800,168000,168100,168100,168000,56
|
|
20230830,112600,4489824500,168100,168200,168200,168100,57
|
|
20230830,112500,4480239900,168200,168100,168200,168100,124
|
|
20230830,112400,4459387400,168200,168000,168200,168000,146
|
|
20230830,112300,4434848700,168000,168000,168100,168000,83
|
|
20230830,112200,4420900100,168000,168100,168100,168000,59
|
|
20230830,112100,4410986600,168100,168000,168100,168000,137
|
|
20230830,112000,4387961500,168100,168000,168100,167900,102
|
|
20230830,111900,4370830000,168000,168100,168100,168000,75
|
|
20230830,111800,4358226200,168000,168000,168200,168000,93
|
|
20230830,111700,4342598000,168000,168100,168300,168000,110
|
|
20230830,111600,4324104000,168000,168000,168100,168000,32
|
|
20230830,111500,4318727100,168100,167900,168100,167900,310
|
|
20230830,111400,4266658900,167800,167900,167900,167800,54
|
|
20230830,111300,4257597100,167800,167800,167900,167800,69
|
|
20230830,111200,4246018100,167900,167900,167900,167800,42
|
|
20230830,111100,4238967500,167900,167900,167900,167800,63
|
|
20230830,111000,4228390500,167900,168000,168000,167800,151
|
|
20230830,110900,4203037500,167900,167900,168000,167900,41
|
|
20230830,110800,4196150400,167900,167900,168000,167900,37
|
|
20230830,110700,4189936800,168000,168000,168200,167900,298
|
|
20230830,110600,4139848300,168100,168000,168100,168000,56
|
|
20230830,110500,4130436300,168000,167900,168000,167800,428
|
|
20230830,110400,4058581100,167900,168100,168100,167900,378
|
|
20230830,110300,3995054600,168100,168100,168100,168000,243
|
|
20230830,110200,3954210100,168200,168100,168200,168000,150
|
|
20230830,110100,3928991400,168100,168400,168400,168000,398
|
|
20230830,110000,3862066200,168400,169000,169000,168400,331
|
|
20230830,105900,3806251100,169000,169000,169000,168800,99
|
|
20230830,105800,3789523400,169000,169000,169000,168700,114
|
|
20230830,105700,3770268600,169000,168800,169000,168700,97
|
|
20230830,105600,3753891800,168800,168900,168900,168700,109
|
|
20230830,105500,3735486000,168900,169200,169200,168700,147
|
|
20230830,105400,3710656900,169200,169300,169300,169000,132
|
|
20230830,105300,3688328600,169400,168900,169400,168500,267
|
|
20230830,105200,3643205500,168900,168800,169000,168600,179
|
|
20230830,105100,3612973400,168700,168400,168800,168400,116
|
|
20230830,105000,3593422000,168400,168400,168500,168300,86
|
|
20230830,104900,3578939600,168300,168400,168400,168300,57
|
|
20230830,104800,3569345300,168300,168500,168500,168300,26
|
|
20230830,104700,3564968400,168500,168300,168600,168300,78
|
|
20230830,104600,3551827900,168500,168200,168500,168200,44
|
|
20230830,104500,3544424300,168300,168400,168400,168100,90
|
|
20230830,104400,3529281000,168400,168700,168700,168200,89
|
|
20230830,104300,3514295100,168700,168200,168700,168100,119
|
|
20230830,104200,3494241400,168200,168000,168200,168000,209
|
|
20230830,104100,3459104400,168000,168000,168100,168000,45
|
|
20230830,104000,3451543400,168000,168100,168100,168000,56
|
|
20230830,103900,3442134800,168100,168000,168200,168000,87
|
|
20230830,103800,3427509700,168000,168100,168200,168000,175
|
|
20230830,103700,3398094500,168100,168100,168100,168100,94
|
|
20230830,103600,3382293100,168100,168000,168200,168000,91
|
|
20230830,103500,3366993200,168000,167800,168000,167700,138
|
|
20230830,103400,3343828700,167700,168300,168400,167700,1165
|
|
20230830,103300,3148185800,168300,168300,168400,168300,36
|
|
20230830,103200,3142126800,168400,168700,168700,168300,499
|
|
20230830,103100,3058019900,168700,168700,168800,168700,53
|
|
20230830,103000,3049078300,168700,168700,168800,168700,72
|
|
20230830,102900,3036931400,168700,168800,168800,168700,89
|
|
20230830,102800,3021912900,168700,168800,168900,168700,120
|
|
20230830,102700,3001659400,168900,168900,169000,168800,102
|
|
20230830,102600,2984435800,168800,169100,169100,168800,101
|
|
20230830,102500,2967375400,169000,168800,169500,168800,633
|
|
20230830,102400,2860411600,168800,168800,168800,168700,178
|
|
20230830,102300,2830371100,168800,168900,169000,168800,159
|
|
20230830,102200,2803516900,168900,168900,168900,168800,99
|
|
20230830,102100,2786796700,168800,169600,169600,168700,683
|
|
20230830,102000,2671240800,169600,169600,169600,169600,73
|
|
20230830,101900,2658860000,169500,169500,169600,169400,130
|
|
20230830,101800,2636825600,169500,169500,169600,169400,123
|
|
20230830,101700,2615979800,169500,169700,169700,169500,144
|
|
20230830,101600,2591558000,169600,169700,169700,169600,70
|
|
20230830,101500,2579684700,169700,169700,170100,169700,212
|
|
20230830,101400,2543683300,169800,169800,169800,169700,53
|
|
20230830,101300,2534687700,169800,169800,169800,169700,44
|
|
20230830,101200,2527219800,169700,169700,169800,169700,98
|
|
20230830,101100,2510589100,169800,169800,169800,169700,40
|
|
20230830,101000,2503800800,169700,169700,169800,169700,62
|
|
20230830,100900,2493278900,169700,169800,169800,169700,107
|
|
20230830,100800,2475114200,169700,169600,169700,169600,113
|
|
20230830,100700,2455942900,169600,170300,170300,169600,1552
|
|
20230830,100600,2191875700,170400,170300,170400,170300,96
|
|
20230830,100500,2175524700,170300,170400,170400,170300,10
|
|
20230830,100400,2173821400,170400,170500,170500,170300,110
|
|
20230830,100300,2155076700,170400,170400,170400,170300,139
|
|
20230830,100200,2131393100,170400,170300,170400,170300,73
|
|
20230830,100100,2118954500,170400,170600,170600,170400,249
|
|
20230830,100000,2076511200,170600,170600,170600,170500,91
|
|
20230830,095900,2060988700,170500,170700,170800,170500,590
|
|
20230830,095800,1960236000,170700,170800,170900,170700,199
|
|
20230830,095700,1926249700,170800,171000,171000,170700,585
|
|
20230830,095600,1826243600,171000,171000,171100,171000,71
|
|
20230830,095500,1814102400,171000,170900,171100,170800,253
|
|
20230830,095400,1770847000,170900,170800,170900,170800,124
|
|
20230830,095300,1749667600,170800,170800,170900,170700,242
|
|
20230830,095200,1708336500,170800,170900,170900,170800,93
|
|
20230830,095100,1692443100,171000,170900,171000,170900,114
|
|
20230830,095000,1672954000,170900,170900,171000,170900,92
|
|
20230830,094900,1657225900,170900,170800,171000,170800,16
|
|
20230830,094800,1654491600,170900,170800,171000,170800,225
|
|
20230830,094700,1616031200,170800,170900,170900,170700,374
|
|
20230830,094600,1552144800,170900,171000,171000,170900,107
|
|
20230830,094500,1533853400,171000,171000,171000,170900,112
|
|
20230830,094400,1514705100,170900,171100,171200,170900,99
|
|
20230830,094300,1497767300,171000,170900,171100,170900,198
|
|
20230830,094200,1463909600,170800,170900,171000,170800,48
|
|
20230830,094100,1455707500,170800,170800,170900,170800,105
|
|
20230830,094000,1437768100,170900,170800,170900,170500,470
|
|
20230830,093900,1357523100,170800,170800,170900,170800,226
|
|
20230830,093800,1318920100,170800,170800,170800,170800,7
|
|
20230830,093700,1317724500,170800,170900,170900,170700,268
|
|
20230830,093600,1271941600,171000,170800,171000,170800,15
|
|
20230830,093500,1269378100,170900,170900,170900,170900,15
|
|
20230830,093400,1266814600,170800,170900,171000,170800,76
|
|
20230830,093300,1253827200,170900,170900,170900,170900,3
|
|
20230830,093200,1253314500,170900,170800,170900,170800,31
|
|
20230830,093100,1248017700,170800,170800,170900,170700,119
|
|
20230830,093000,1227693000,170900,170900,170900,170800,15
|
|
20230830,092900,1225130400,170900,170900,170900,170900,128
|
|
20230830,092800,1203255200,170900,170900,170900,170900,7
|
|
20230830,092700,1202058900,170900,170900,170900,170900,18
|
|
20230830,092600,1198982700,170900,170900,171000,170900,31
|
|
20230830,092500,1193684700,170900,170900,170900,170800,17
|
|
20230830,092400,1190779700,170900,170900,170900,170800,92
|
|
20230830,092300,1175057000,170900,171100,171100,170900,39
|
|
20230830,092200,1168385100,171100,170800,171100,170800,106
|
|
20230830,092100,1150270300,170700,170500,170900,170500,55
|
|
20230830,092000,1140877000,170400,170200,170500,170200,99
|
|
20230830,091900,1124015800,170300,170800,170800,170200,603
|
|
20230830,091800,1021137000,170800,171000,171000,170700,688
|
|
20230830,091700,903572600,171000,171200,171200,170900,198
|
|
20230830,091600,869714600,171100,171400,171400,171000,362
|
|
20230830,091500,807742200,171400,171700,171700,171400,62
|
|
20230830,091400,797103000,172000,171200,172100,171100,485
|
|
20230830,091300,713855400,171200,171400,171400,171200,247
|
|
20230830,091200,671543400,171400,171700,171700,171400,57
|
|
20230830,091100,661768200,171600,171500,172000,171500,809
|
|
20230830,091000,522736300,171600,171100,171600,170900,587
|
|
20230830,090900,422185800,171000,170900,171100,170900,202
|
|
20230830,090800,387654300,170900,170800,170900,170700,82
|
|
20230830,090700,373648000,170800,170700,170800,170200,207
|
|
20230830,090600,338308800,170700,170700,170900,170200,426
|
|
20230830,090500,265618800,170600,170800,170800,170600,176
|
|
20230830,090400,235577900,170800,170700,171000,170700,59
|
|
20230830,090300,225503300,170800,170800,171400,170600,297
|
|
20230830,090200,174716600,170600,171500,171500,170600,278
|
|
20230830,090100,127190200,171600,170600,171700,170600,323
|
|
20230830,090000,71901000,170600,170800,170800,170500,421
|