599 lines
34 KiB
CSV
599 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,185500,9747194100,169400,169400,169400,169400,0
|
|
20230907,185400,9747194100,169400,169400,169400,169400,0
|
|
20230907,185300,9747194100,169400,169400,169400,169400,0
|
|
20230907,185200,9747194100,169400,169400,169400,169400,0
|
|
20230907,185100,9747194100,169400,169400,169400,169400,0
|
|
20230907,185000,9747194100,169400,169400,169400,169400,0
|
|
20230907,184900,9747194100,169400,169400,169400,169400,0
|
|
20230907,184800,9747194100,169400,169400,169400,169400,0
|
|
20230907,184700,9747194100,169400,169400,169400,169400,0
|
|
20230907,184600,9747194100,169400,169400,169400,169400,0
|
|
20230907,184500,9747194100,169400,169400,169400,169400,0
|
|
20230907,184400,9747194100,169400,169400,169400,169400,0
|
|
20230907,184300,9747194100,169400,169400,169400,169400,0
|
|
20230907,184200,9747194100,169400,169400,169400,169400,0
|
|
20230907,184100,9747194100,169400,169400,169400,169400,0
|
|
20230907,184000,9747194100,169400,169400,169400,169400,0
|
|
20230907,183900,9747194100,169400,169400,169400,169400,0
|
|
20230907,183800,9747194100,169400,169400,169400,169400,0
|
|
20230907,183700,9747194100,169400,169400,169400,169400,0
|
|
20230907,183600,9747194100,169400,169400,169400,169400,0
|
|
20230907,183500,9747194100,169400,169400,169400,169400,0
|
|
20230907,183400,9747194100,169400,169400,169400,169400,0
|
|
20230907,183300,9747194100,169400,169400,169400,169400,0
|
|
20230907,183200,9747194100,169400,169400,169400,169400,0
|
|
20230907,183100,9747194100,169400,169400,169400,169400,0
|
|
20230907,183000,9747194100,169400,169400,169400,169400,0
|
|
20230907,182900,9747194100,169400,169400,169400,169400,0
|
|
20230907,182800,9747194100,169400,169400,169400,169400,0
|
|
20230907,182700,9747194100,169400,169400,169400,169400,0
|
|
20230907,182600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,182500,9747194100,169400,169400,169400,169400,0
|
|
20230907,182400,9747194100,169400,169400,169400,169400,0
|
|
20230907,182300,9747194100,169400,169400,169400,169400,0
|
|
20230907,182200,9747194100,169400,169400,169400,169400,0
|
|
20230907,182100,9747194100,169400,169400,169400,169400,0
|
|
20230907,182000,9747194100,169400,169400,169400,169400,0
|
|
20230907,181900,9747194100,169400,169400,169400,169400,0
|
|
20230907,181800,9747194100,169400,169400,169400,169400,0
|
|
20230907,181700,9747194100,169400,169400,169400,169400,0
|
|
20230907,181600,9747194100,169400,169400,169400,169400,0
|
|
20230907,181500,9747194100,169400,169400,169400,169400,0
|
|
20230907,181400,9747194100,169400,169400,169400,169400,0
|
|
20230907,181300,9747194100,169400,169400,169400,169400,0
|
|
20230907,181200,9747194100,169400,169400,169400,169400,0
|
|
20230907,181100,9747194100,169400,169400,169400,169400,0
|
|
20230907,181000,9747194100,169400,169400,169400,169400,0
|
|
20230907,180900,9747194100,169400,169400,169400,169400,0
|
|
20230907,180800,9747194100,169400,169400,169400,169400,0
|
|
20230907,180700,9747194100,169400,169400,169400,169400,0
|
|
20230907,180600,9747194100,169400,169400,169400,169400,0
|
|
20230907,180500,9747194100,169400,169400,169400,169400,0
|
|
20230907,180400,9747194100,169400,169400,169400,169400,0
|
|
20230907,180300,9747194100,169400,169400,169400,169400,0
|
|
20230907,180200,9747194100,169400,169400,169400,169400,0
|
|
20230907,180100,9747194100,169400,169400,169400,169400,0
|
|
20230907,180000,9747194100,169400,169400,169400,169400,0
|
|
20230907,175900,9747194100,169400,169400,169400,169400,0
|
|
20230907,175800,9747194100,169400,169400,169400,169400,0
|
|
20230907,175700,9747194100,169400,169400,169400,169400,0
|
|
20230907,175600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,175500,9747194100,169400,169400,169400,169400,0
|
|
20230907,175400,9747194100,169400,169400,169400,169400,0
|
|
20230907,175300,9747194100,169400,169400,169400,169400,0
|
|
20230907,175200,9747194100,169400,169400,169400,169400,0
|
|
20230907,175100,9747194100,169400,169400,169400,169400,0
|
|
20230907,175000,9747194100,169400,169400,169400,169400,0
|
|
20230907,174900,9747194100,169400,169400,169400,169400,0
|
|
20230907,174800,9747194100,169400,169400,169400,169400,0
|
|
20230907,174700,9747194100,169400,169400,169400,169400,0
|
|
20230907,174600,9747194100,169400,169400,169400,169400,0
|
|
20230907,174500,9747194100,169400,169400,169400,169400,0
|
|
20230907,174400,9747194100,169400,169400,169400,169400,0
|
|
20230907,174300,9747194100,169400,169400,169400,169400,0
|
|
20230907,174200,9747194100,169400,169400,169400,169400,0
|
|
20230907,174100,9747194100,169400,169400,169400,169400,0
|
|
20230907,174000,9747194100,169400,169400,169400,169400,0
|
|
20230907,173900,9747194100,169400,169400,169400,169400,0
|
|
20230907,173800,9747194100,169400,169400,169400,169400,0
|
|
20230907,173700,9747194100,169400,169400,169400,169400,0
|
|
20230907,173600,9747194100,169400,169400,169400,169400,0
|
|
20230907,173500,9747194100,169400,169400,169400,169400,0
|
|
20230907,173400,9747194100,169400,169400,169400,169400,0
|
|
20230907,173300,9747194100,169400,169400,169400,169400,0
|
|
20230907,173200,9747194100,169400,169400,169400,169400,0
|
|
20230907,173100,9747194100,169400,169400,169400,169400,0
|
|
20230907,173000,9747194100,169400,169400,169400,169400,0
|
|
20230907,172900,9747194100,169400,169400,169400,169400,0
|
|
20230907,172800,9747194100,169400,169400,169400,169400,0
|
|
20230907,172700,9747194100,169400,169400,169400,169400,0
|
|
20230907,172600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,172500,9747194100,169400,169400,169400,169400,0
|
|
20230907,172400,9747194100,169400,169400,169400,169400,0
|
|
20230907,172300,9747194100,169400,169400,169400,169400,0
|
|
20230907,172200,9747194100,169400,169400,169400,169400,0
|
|
20230907,172100,9747194100,169400,169400,169400,169400,0
|
|
20230907,172000,9747194100,169400,169400,169400,169400,0
|
|
20230907,171900,9747194100,169400,169400,169400,169400,0
|
|
20230907,171800,9747194100,169400,169400,169400,169400,0
|
|
20230907,171700,9747194100,169400,169400,169400,169400,0
|
|
20230907,171600,9747194100,169400,169400,169400,169400,0
|
|
20230907,171500,9747194100,169400,169400,169400,169400,0
|
|
20230907,171400,9747194100,169400,169400,169400,169400,0
|
|
20230907,171300,9747194100,169400,169400,169400,169400,0
|
|
20230907,171200,9747194100,169400,169400,169400,169400,0
|
|
20230907,171100,9747194100,169400,169400,169400,169400,0
|
|
20230907,171000,9747194100,169400,169400,169400,169400,0
|
|
20230907,170900,9747194100,169400,169400,169400,169400,0
|
|
20230907,170800,9747194100,169400,169400,169400,169400,0
|
|
20230907,170700,9747194100,169400,169400,169400,169400,0
|
|
20230907,170600,9747194100,169400,169400,169400,169400,0
|
|
20230907,170500,9747194100,169400,169400,169400,169400,0
|
|
20230907,170400,9747194100,169400,169400,169400,169400,0
|
|
20230907,170300,9747194100,169400,169400,169400,169400,0
|
|
20230907,170200,9747194100,169400,169400,169400,169400,0
|
|
20230907,170100,9747194100,169400,169400,169400,169400,0
|
|
20230907,170000,9747194100,169400,169400,169400,169400,0
|
|
20230907,165900,9747194100,169400,169400,169400,169400,0
|
|
20230907,165800,9747194100,169400,169400,169400,169400,0
|
|
20230907,165700,9747194100,169400,169400,169400,169400,0
|
|
20230907,165600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,165500,9747194100,169400,169400,169400,169400,0
|
|
20230907,165400,9747194100,169400,169400,169400,169400,0
|
|
20230907,165300,9747194100,169400,169400,169400,169400,0
|
|
20230907,165200,9747194100,169400,169400,169400,169400,0
|
|
20230907,165100,9747194100,169400,169400,169400,169400,0
|
|
20230907,165000,9747194100,169400,169400,169400,169400,0
|
|
20230907,164900,9747194100,169400,169400,169400,169400,0
|
|
20230907,164800,9747194100,169400,169400,169400,169400,0
|
|
20230907,164700,9747194100,169400,169400,169400,169400,0
|
|
20230907,164600,9747194100,169400,169400,169400,169400,0
|
|
20230907,164500,9747194100,169400,169400,169400,169400,0
|
|
20230907,164400,9747194100,169400,169400,169400,169400,0
|
|
20230907,164300,9747194100,169400,169400,169400,169400,0
|
|
20230907,164200,9747194100,169400,169400,169400,169400,0
|
|
20230907,164100,9747194100,169400,169400,169400,169400,0
|
|
20230907,164000,9747194100,169400,169400,169400,169400,0
|
|
20230907,163900,9747194100,169400,169400,169400,169400,0
|
|
20230907,163800,9747194100,169400,169400,169400,169400,0
|
|
20230907,163700,9747194100,169400,169400,169400,169400,0
|
|
20230907,163600,9747194100,169400,169400,169400,169400,0
|
|
20230907,163500,9747194100,169400,169400,169400,169400,0
|
|
20230907,163400,9747194100,169400,169400,169400,169400,0
|
|
20230907,163300,9747194100,169400,169400,169400,169400,0
|
|
20230907,163200,9747194100,169400,169400,169400,169400,0
|
|
20230907,163100,9747194100,169400,169400,169400,169400,0
|
|
20230907,163000,9747194100,169400,169400,169400,169400,0
|
|
20230907,162900,9747194100,169400,169400,169400,169400,0
|
|
20230907,162800,9747194100,169400,169400,169400,169400,0
|
|
20230907,162700,9747194100,169400,169400,169400,169400,0
|
|
20230907,162600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,162500,9747194100,169400,169400,169400,169400,0
|
|
20230907,162400,9747194100,169400,169400,169400,169400,0
|
|
20230907,162300,9747194100,169400,169400,169400,169400,0
|
|
20230907,162200,9747194100,169400,169400,169400,169400,0
|
|
20230907,162100,9747194100,169400,169400,169400,169400,0
|
|
20230907,162000,9747194100,169400,169400,169400,169400,0
|
|
20230907,161900,9747194100,169400,169400,169400,169400,0
|
|
20230907,161800,9747194100,169400,169400,169400,169400,0
|
|
20230907,161700,9747194100,169400,169400,169400,169400,0
|
|
20230907,161600,9747194100,169400,169400,169400,169400,0
|
|
20230907,161500,9747194100,169400,169400,169400,169400,0
|
|
20230907,161400,9747194100,169400,169400,169400,169400,0
|
|
20230907,161300,9747194100,169400,169400,169400,169400,0
|
|
20230907,161200,9747194100,169400,169400,169400,169400,0
|
|
20230907,161100,9747194100,169400,169400,169400,169400,0
|
|
20230907,161000,9747194100,169400,169400,169400,169400,0
|
|
20230907,160900,9747194100,169400,169400,169400,169400,0
|
|
20230907,160800,9747194100,169400,169400,169400,169400,0
|
|
20230907,160700,9747194100,169400,169400,169400,169400,0
|
|
20230907,160600,9747194100,169400,169400,169400,169400,0
|
|
20230907,160500,9747194100,169400,169400,169400,169400,0
|
|
20230907,160400,9747194100,169400,169400,169400,169400,0
|
|
20230907,160300,9747194100,169400,169400,169400,169400,0
|
|
20230907,160200,9747194100,169400,169400,169400,169400,0
|
|
20230907,160100,9747194100,169400,169400,169400,169400,0
|
|
20230907,160000,9747194100,169400,169400,169400,169400,0
|
|
20230907,155900,9747194100,169400,169400,169400,169400,0
|
|
20230907,155800,9747194100,169400,169400,169400,169400,0
|
|
20230907,155700,9747194100,169400,169400,169400,169400,0
|
|
20230907,155600,9747194100,169400,169400,169400,169400,2187
|
|
20230907,155500,9747194100,169400,169400,169400,169400,0
|
|
20230907,155400,9747194100,169400,169400,169400,169400,0
|
|
20230907,155300,9747194100,169400,169400,169400,169400,0
|
|
20230907,155200,9747194100,169400,169400,169400,169400,0
|
|
20230907,155100,9747194100,169400,169400,169400,169400,0
|
|
20230907,155000,9747194100,169400,169400,169400,169400,0
|
|
20230907,154900,9747194100,169400,169400,169400,169400,0
|
|
20230907,154800,9747194100,169400,169400,169400,169400,0
|
|
20230907,154700,9747194100,169400,169400,169400,169400,0
|
|
20230907,154600,9747194100,169400,169400,169400,169400,0
|
|
20230907,154500,9747194100,169400,169400,169400,169400,0
|
|
20230907,154400,9747194100,169400,169400,169400,169400,0
|
|
20230907,154300,9747194100,169400,169400,169400,169400,0
|
|
20230907,154200,9747194100,169400,169400,169400,169400,0
|
|
20230907,154100,9747194100,169400,169400,169400,169400,0
|
|
20230907,154000,9747194100,169400,169400,169400,169400,0
|
|
20230907,153900,9747194100,169400,169400,169400,169400,0
|
|
20230907,153800,9747194100,169400,169400,169400,169400,0
|
|
20230907,153700,9747194100,169400,169400,169400,169400,0
|
|
20230907,153600,9747194100,169400,169400,169400,169400,0
|
|
20230907,153500,9747194100,169400,169400,169400,169400,0
|
|
20230907,153400,9747194100,169400,169400,169400,169400,0
|
|
20230907,153300,9747194100,169400,169400,169400,169400,0
|
|
20230907,153200,9747194100,169400,169400,169400,169400,0
|
|
20230907,153100,9747194100,169400,169400,169400,169400,0
|
|
20230907,153000,9747194100,169400,169400,169400,169400,2187
|
|
20230907,152900,9376716300,169200,169200,169200,169200,0
|
|
20230907,152800,9376716300,169200,169200,169200,169200,0
|
|
20230907,152700,9376716300,169200,169200,169200,169200,0
|
|
20230907,152600,9376716300,169200,169200,169200,169200,0
|
|
20230907,152500,9376716300,169200,169200,169200,169200,0
|
|
20230907,152400,9376716300,169200,169200,169200,169200,0
|
|
20230907,152300,9376716300,169200,169200,169200,169200,0
|
|
20230907,152200,9376716300,169200,169200,169200,169200,0
|
|
20230907,152100,9376716300,169200,169200,169200,169200,0
|
|
20230907,152000,9376716300,169200,169200,169200,169200,0
|
|
20230907,151900,9376716300,169200,168800,169300,168800,193
|
|
20230907,151800,9344102900,169000,169300,169300,168500,144
|
|
20230907,151700,9319805100,169000,169000,169000,168500,278
|
|
20230907,151600,9272836200,169000,169100,169500,168500,2016
|
|
20230907,151500,8932002100,169100,169000,169200,169000,95
|
|
20230907,151400,8915938500,169200,169000,169200,169000,89
|
|
20230907,151300,8900886800,169000,169100,169300,169000,136
|
|
20230907,151200,8877881000,169000,168900,169100,168800,127
|
|
20230907,151100,8856428800,168800,168800,168900,168800,43
|
|
20230907,151000,8849168800,168800,168800,168800,168500,100
|
|
20230907,150900,8832289400,168800,168700,168800,168500,41
|
|
20230907,150800,8825372200,168800,168700,168800,168300,92
|
|
20230907,150700,8809851000,168700,168700,168700,168100,291
|
|
20230907,150600,8760835400,168600,168600,168700,168500,37
|
|
20230907,150500,8754598000,168600,168500,168800,168500,38
|
|
20230907,150400,8748186400,168600,168700,168700,168600,21
|
|
20230907,150300,8744643900,168700,168500,168800,168200,371
|
|
20230907,150200,8682141600,168600,168400,168600,168400,82
|
|
20230907,150100,8668321500,168500,168300,168500,168300,49
|
|
20230907,150000,8660068600,168300,168300,168500,168300,45
|
|
20230907,145900,8652490800,168300,168300,168500,168300,105
|
|
20230907,145800,8634812400,168500,168200,168500,168200,84
|
|
20230907,145700,8620670500,168300,168100,168400,168100,352
|
|
20230907,145600,8561415700,168100,168100,168200,168100,1631
|
|
20230907,145500,8287234700,168200,168000,168300,168000,390
|
|
20230907,145400,8221643600,168000,168000,168100,167900,198
|
|
20230907,145300,8188379300,168000,168100,168200,168000,31
|
|
20230907,145200,8183169500,168300,168200,168300,168000,112
|
|
20230907,145100,8164338800,168100,168100,168200,168100,48
|
|
20230907,145000,8156268800,168100,168100,168200,168100,87
|
|
20230907,144900,8141642500,168100,168400,168400,168000,82
|
|
20230907,144800,8127859600,168300,168100,168400,168100,138
|
|
20230907,144700,8104645300,168100,168100,168200,168000,53
|
|
20230907,144600,8095734900,168100,168200,168400,168000,34
|
|
20230907,144500,8090017800,168100,168100,168200,167900,586
|
|
20230907,144400,7991562400,168100,168100,168200,168100,62
|
|
20230907,144300,7981139700,168200,168200,168200,168100,46
|
|
20230907,144200,7973404400,168200,168100,168500,168100,70
|
|
20230907,144100,7961622000,168300,168400,168500,168200,99
|
|
20230907,144000,7944967000,168500,168300,168500,168100,90
|
|
20230907,143900,7929821200,168400,168200,168500,168200,102
|
|
20230907,143800,7912655000,168400,168200,168400,168200,219
|
|
20230907,143700,7875812200,168200,168400,168400,168200,115
|
|
20230907,143600,7856456100,168300,168500,168500,168300,40
|
|
20230907,143500,7849720600,168400,168400,168500,168400,166
|
|
20230907,143400,7821765100,168400,168500,168600,168400,96
|
|
20230907,143300,7805591000,168500,168500,168800,168500,41
|
|
20230907,143200,7798679000,168500,168600,168700,168500,46
|
|
20230907,143100,7790922300,168600,168600,168800,168500,68
|
|
20230907,143000,7779456400,168800,168700,168900,168600,81
|
|
20230907,142900,7765786000,168700,168600,168700,168400,192
|
|
20230907,142800,7733417900,168500,168500,168700,168400,118
|
|
20230907,142700,7713527900,168400,168700,168700,168400,56
|
|
20230907,142600,7704085100,168700,168600,168700,168500,83
|
|
20230907,142500,7690094100,168500,168600,168600,168500,80
|
|
20230907,142400,7676609700,168600,168400,168700,168400,45
|
|
20230907,142300,7669026600,168400,168600,168700,168400,65
|
|
20230907,142200,7658069600,168500,168400,168600,168300,141
|
|
20230907,142100,7634318300,168500,168500,168600,168400,98
|
|
20230907,142000,7617800900,168600,168600,168600,168400,30
|
|
20230907,141900,7612746000,168600,168500,168700,168300,347
|
|
20230907,141800,7554287900,168500,168500,168600,168500,49
|
|
20230907,141700,7546031000,168500,168500,168600,168500,54
|
|
20230907,141600,7536929900,168500,168500,168700,168500,40
|
|
20230907,141500,7530189300,168500,168700,168700,168500,29
|
|
20230907,141400,7525301300,168500,168700,168800,168500,548
|
|
20230907,141300,7432911000,168800,168600,168800,168600,60
|
|
20230907,141200,7422791300,168600,168600,168700,168600,55
|
|
20230907,141100,7413515300,168700,168700,168700,168600,81
|
|
20230907,141000,7399854500,168700,168700,168800,168600,27
|
|
20230907,140900,7395300800,168700,168800,168800,168700,70
|
|
20230907,140800,7383489200,168700,168900,168900,168700,21
|
|
20230907,140700,7379945300,168800,168900,168900,168700,205
|
|
20230907,140600,7345353500,168800,168800,168900,168800,38
|
|
20230907,140500,7338937700,168800,168800,168900,168800,78
|
|
20230907,140400,7325768700,168800,168800,168900,168800,65
|
|
20230907,140300,7314792300,168800,168900,169000,168800,59
|
|
20230907,140200,7304828800,168900,168900,169000,168900,67
|
|
20230907,140100,7293510800,168900,168900,169000,168800,105
|
|
20230907,140000,7275774500,168900,169000,169100,168900,187
|
|
20230907,135900,7244172300,169000,169200,169200,169000,214
|
|
20230907,135800,7207994000,169100,169200,169200,169100,101
|
|
20230907,135700,7190908200,169100,169300,169300,169100,82
|
|
20230907,135600,7177031500,169300,169200,169300,169200,100
|
|
20230907,135500,7160104800,169300,169300,169400,169200,84
|
|
20230907,135400,7145879100,169300,169300,169300,169100,59
|
|
20230907,135300,7135894900,169100,169100,169300,169100,82
|
|
20230907,135200,7122022900,169100,169300,169400,169100,194
|
|
20230907,135100,7089192200,169300,169400,169400,169300,70
|
|
20230907,135000,7077340500,169300,169200,169400,169200,52
|
|
20230907,134900,7068535600,169200,169300,169300,169200,95
|
|
20230907,134800,7052454900,169200,169300,169300,169200,92
|
|
20230907,134700,7036883200,169300,169300,169400,169200,66
|
|
20230907,134600,7025708700,169300,169200,169400,169200,39
|
|
20230907,134500,7019106400,169300,169300,169300,169200,60
|
|
20230907,134400,7008953200,169200,169200,169400,169100,168
|
|
20230907,134300,6980521600,169200,169200,169300,169100,120
|
|
20230907,134200,6960213800,169300,169300,169400,169200,114
|
|
20230907,134100,6940915500,169200,169600,169600,169200,920
|
|
20230907,134000,6785154300,169500,169300,169600,169200,154
|
|
20230907,133900,6759075100,169400,169300,169400,169300,93
|
|
20230907,133800,6743328800,169300,169700,169700,169300,314
|
|
20230907,133700,6690094100,169600,169700,169800,169600,57
|
|
20230907,133600,6680423800,169700,169700,169800,169600,85
|
|
20230907,133500,6665998700,169800,169700,169800,169600,352
|
|
20230907,133400,6606285800,169800,169800,169800,169600,114
|
|
20230907,133300,6586936300,169800,169800,169800,169600,199
|
|
20230907,133200,6553164700,169800,169700,169800,169600,166
|
|
20230907,133100,6524987200,169700,170000,170000,169700,214
|
|
20230907,133000,6488646900,170000,169700,170000,169700,385
|
|
20230907,132900,6423241900,169800,169000,169800,169000,744
|
|
20230907,132800,6297161200,169000,168900,169000,168900,47
|
|
20230907,132700,6289218900,168900,169000,169100,168900,39
|
|
20230907,132600,6282629500,169000,168900,169200,168900,128
|
|
20230907,132500,6260998500,169000,168900,169200,168900,368
|
|
20230907,132400,6198802700,169000,168900,169000,168800,66
|
|
20230907,132300,6187654500,168900,168900,169100,168800,103
|
|
20230907,132200,6170251300,169100,168800,169100,168800,203
|
|
20230907,132100,6135962900,168900,169000,169000,168800,128
|
|
20230907,132000,6114337500,168900,169000,169000,168900,153
|
|
20230907,131900,6088487900,169000,168900,169100,168900,95
|
|
20230907,131800,6072433900,168900,169000,169200,168900,180
|
|
20230907,131700,6042009300,168900,168700,169200,168700,378
|
|
20230907,131600,5978121100,168700,168600,168700,168600,14
|
|
20230907,131500,5975760200,168600,168600,168700,168500,58
|
|
20230907,131400,5965982100,168600,168600,168700,168500,71
|
|
20230907,131300,5954009300,168600,168500,168600,168500,115
|
|
20230907,131200,5934621700,168500,168300,168600,168300,51
|
|
20230907,131100,5926028400,168400,168400,168500,168300,124
|
|
20230907,131000,5905144500,168400,168500,168500,168300,53
|
|
20230907,130900,5896219500,168500,168500,168500,168400,79
|
|
20230907,130800,5882914000,168500,168500,168600,168400,80
|
|
20230907,130700,5869434000,168600,168600,168600,168500,57
|
|
20230907,130600,5859827400,168600,168800,168900,168500,73
|
|
20230907,130500,5847515700,168800,168900,168900,168700,886
|
|
20230907,130400,5697953700,168900,168800,169000,168700,431
|
|
20230907,130300,5625183300,168800,168400,168800,168400,879
|
|
20230907,130200,5476991500,168400,168400,168500,168400,101
|
|
20230907,130100,5459980300,168400,168200,168500,168200,64
|
|
20230907,130000,5449206800,168200,168300,168400,168200,33
|
|
20230907,125900,5443655300,168400,168300,168400,168200,66
|
|
20230907,125800,5432546700,168400,168300,168400,168300,170
|
|
20230907,125700,5403932700,168300,168300,168500,168200,55
|
|
20230907,125600,5394676200,168300,168300,168500,168200,107
|
|
20230907,125500,5376660500,168300,168100,168300,168000,83
|
|
20230907,125400,5362701700,168100,167900,168100,167900,91
|
|
20230907,125300,5347407200,167900,167900,168000,167900,64
|
|
20230907,125200,5336658600,167900,167900,168000,167900,62
|
|
20230907,125100,5326244700,167900,167700,167900,167700,81
|
|
20230907,125000,5312650800,167700,167600,167800,167600,162
|
|
20230907,124900,5285480000,167600,167500,167600,167500,72
|
|
20230907,124800,5273416000,167600,167600,167600,167500,42
|
|
20230907,124700,5266377000,167700,167500,167700,167400,150
|
|
20230907,124600,5241249700,167500,167600,167600,167500,9
|
|
20230907,124500,5239741900,167500,167600,167700,167400,174
|
|
20230907,124400,5210596300,167600,167700,167800,167600,71
|
|
20230907,124300,5198690100,167700,167600,167800,167600,129
|
|
20230907,124200,5177056200,167600,167700,167800,167600,67
|
|
20230907,124100,5165820700,167800,167700,167800,167600,107
|
|
20230907,124000,5147873400,167800,167600,167800,167600,148
|
|
20230907,123900,5123044600,167600,167500,167800,167500,183
|
|
20230907,123800,5092356800,167500,167600,167600,167500,129
|
|
20230907,123700,5070739200,167400,167400,167600,167400,79
|
|
20230907,123600,5057507600,167400,167500,167500,167400,35
|
|
20230907,123500,5051647500,167300,167300,167500,167200,149
|
|
20230907,123400,5026700400,167300,167200,167400,167200,59
|
|
20230907,123300,5016831100,167300,167300,167300,167200,180
|
|
20230907,123200,4986732600,167200,167300,167300,167200,60
|
|
20230907,123100,4976696900,167300,167200,167300,167200,11
|
|
20230907,123000,4974857100,167300,167200,167300,167100,92
|
|
20230907,122900,4959471600,167200,167200,167300,167100,145
|
|
20230907,122800,4935229100,167200,167300,167300,167200,34
|
|
20230907,122700,4929543200,167300,167300,167300,167300,49
|
|
20230907,122600,4921345500,167400,167100,167500,167100,79
|
|
20230907,122500,4908130700,167200,167200,167300,167100,64
|
|
20230907,122400,4897431900,167100,167000,167100,167000,33
|
|
20230907,122300,4891918800,167100,167100,167200,167000,110
|
|
20230907,122200,4873536800,167100,167200,167300,167100,49
|
|
20230907,122100,4865345600,167300,167000,167300,166900,154
|
|
20230907,122000,4839617700,167000,166900,167000,166900,103
|
|
20230907,121900,4822421300,166900,166900,167000,166900,60
|
|
20230907,121800,4812406300,166900,166900,167200,166900,37
|
|
20230907,121700,4806225900,166900,166900,167000,166800,70
|
|
20230907,121600,4794542200,167000,166800,167000,166700,42
|
|
20230907,121500,4787532300,166700,166800,166800,166700,64
|
|
20230907,121400,4776859300,166800,166900,166900,166800,30
|
|
20230907,121300,4771854200,166900,166500,166900,166500,93
|
|
20230907,121200,4756349600,166600,166800,166800,166500,27
|
|
20230907,121100,4751851300,166700,166700,166800,166500,63
|
|
20230907,121000,4741351300,166700,166400,166700,166400,104
|
|
20230907,120900,4724024400,166400,166400,166500,166400,65
|
|
20230907,120800,4713206100,166500,166500,166500,166300,55
|
|
20230907,120700,4704050700,166500,166400,166500,166400,64
|
|
20230907,120600,4693400100,166400,166500,166500,166400,63
|
|
20230907,120500,4682915400,166400,166500,166500,166400,34
|
|
20230907,120400,4677257000,166500,166400,166500,166400,55
|
|
20230907,120300,4668104900,166400,166500,166500,166400,118
|
|
20230907,120200,4648459100,166500,166500,166600,166500,52
|
|
20230907,120100,4639797500,166600,166500,166600,166500,19
|
|
20230907,120000,4636633700,166500,166800,166800,166500,64
|
|
20230907,115900,4625968400,166700,166400,166700,166400,66
|
|
20230907,115800,4614974900,166400,166300,166500,166300,67
|
|
20230907,115700,4603828600,166300,166300,166400,166300,39
|
|
20230907,115600,4597342500,166300,166300,166400,166300,75
|
|
20230907,115500,4584865200,166300,166300,166400,166300,43
|
|
20230907,115400,4577714200,166300,166400,166400,166300,55
|
|
20230907,115300,4568566400,166400,166300,166400,166300,159
|
|
20230907,115200,4542123700,166300,166400,166500,166300,67
|
|
20230907,115100,4530975500,166400,166400,166500,166300,78
|
|
20230907,115000,4517996300,166500,166400,166500,166300,46
|
|
20230907,114900,4510342500,166400,166300,166400,166300,50
|
|
20230907,114800,4502025100,166300,166300,166400,166300,116
|
|
20230907,114700,4482730400,166300,166300,166400,166300,48
|
|
20230907,114600,4474747000,166400,166500,166500,166300,149
|
|
20230907,114500,4449954400,166400,166400,166500,166400,71
|
|
20230907,114400,4438139200,166400,166500,166600,166400,81
|
|
20230907,114300,4424652800,166600,166500,166600,166500,56
|
|
20230907,114200,4415326400,166500,166500,166600,166500,68
|
|
20230907,114100,4404002700,166500,166600,166800,166500,30
|
|
20230907,114000,4399004600,166600,166500,166600,166500,139
|
|
20230907,113900,4375849400,166500,166600,166600,166500,81
|
|
20230907,113800,4362360600,166600,166400,166600,166400,60
|
|
20230907,113700,4352372400,166500,166500,166600,166500,35
|
|
20230907,113600,4346544200,166500,166400,166600,166400,93
|
|
20230907,113500,4331060800,166500,166400,166600,166400,41
|
|
20230907,113400,4324234700,166500,166500,166600,166400,90
|
|
20230907,113300,4309253100,166600,166500,166600,166500,50
|
|
20230907,113200,4300927900,166500,166500,166600,166400,73
|
|
20230907,113100,4288772600,166500,166400,166500,166400,62
|
|
20230907,113000,4278452700,166500,166500,166500,166400,63
|
|
20230907,112900,4267966700,166500,166500,166600,166500,24
|
|
20230907,112800,4263970300,166600,166500,166600,166400,149
|
|
20230907,112700,4239163000,166500,166500,166600,166500,53
|
|
20230907,112600,4230337700,166600,166500,166600,166500,94
|
|
20230907,112500,4214684800,166500,166500,166600,166500,39
|
|
20230907,112400,4208189600,166500,166600,167000,166500,165
|
|
20230907,112300,4180694700,166600,166600,166700,166600,26
|
|
20230907,112200,4176362900,166600,166600,166700,166600,60
|
|
20230907,112100,4166366000,166600,166700,166800,166600,134
|
|
20230907,112000,4144033800,166700,166700,166800,166700,21
|
|
20230907,111900,4140533000,166800,166800,166800,166700,175
|
|
20230907,111800,4111357700,166800,167600,167600,166800,66
|
|
20230907,111700,4100347000,166800,166600,166800,166600,122
|
|
20230907,111600,4080004600,166700,166600,166700,166600,18
|
|
20230907,111500,4077005500,166600,166500,166800,166500,160
|
|
20230907,111400,4050336500,166500,166600,166700,166500,249
|
|
20230907,111300,4008858800,166500,166600,166700,166500,278
|
|
20230907,111200,3962547600,166600,166700,166700,166600,266
|
|
20230907,111100,3918207600,166700,166700,166900,166700,401
|
|
20230907,111000,3851352000,166800,167200,167200,166700,3449
|
|
20230907,110900,3275360000,167200,167200,167300,167200,65
|
|
20230907,110800,3264490800,167200,167200,167300,167200,114
|
|
20230907,110700,3245428200,167300,167300,167300,167200,72
|
|
20230907,110600,3233382700,167300,167500,167500,167300,62
|
|
20230907,110500,3223007700,167400,167200,167400,167200,80
|
|
20230907,110400,3209623000,167200,167300,167400,167200,149
|
|
20230907,110300,3184695700,167400,167400,167400,167300,130
|
|
20230907,110200,3162939700,167400,167400,167400,167300,37
|
|
20230907,110100,3156747300,167300,167400,167400,167300,68
|
|
20230907,110000,3145365800,167400,167300,167400,167300,139
|
|
20230907,105900,3122107100,167400,167300,167400,167300,50
|
|
20230907,105800,3113740700,167300,167400,167500,167300,80
|
|
20230907,105700,3100350900,167400,167500,167500,167400,236
|
|
20230907,105600,3060840900,167400,167500,167600,167400,173
|
|
20230907,105500,3031864500,167500,167600,167600,167500,94
|
|
20230907,105400,3016111400,167600,167600,167700,167600,80
|
|
20230907,105300,3002700000,167700,167600,167700,167600,44
|
|
20230907,105200,2995323400,167600,167700,167800,167600,97
|
|
20230907,105100,2979057600,167700,167700,167800,167600,71
|
|
20230907,105000,2967149300,167600,167700,167700,167600,103
|
|
20230907,104900,2949879700,167600,167700,167700,167600,62
|
|
20230907,104800,2939487000,167600,167600,167700,167600,61
|
|
20230907,104700,2929262100,167600,167600,167600,167600,12
|
|
20230907,104600,2927250900,167500,167600,167700,167500,134
|
|
20230907,104500,2904796300,167700,167500,167700,167500,82
|
|
20230907,104400,2891053300,167500,167600,167600,167500,78
|
|
20230907,104300,2877981900,167700,167600,167700,167600,201
|
|
20230907,104200,2844287300,167700,167600,167700,167500,67
|
|
20230907,104100,2833059600,167500,167600,167600,167500,95
|
|
20230907,104000,2817139000,167600,167500,167600,167500,83
|
|
20230907,103900,2803232800,167500,167500,167600,167500,52
|
|
20230907,103800,2794520700,167500,167600,167600,167500,45
|
|
20230907,103700,2786982200,167600,167600,167700,167500,115
|
|
20230907,103600,2767708000,167800,167600,167800,167600,184
|
|
20230907,103500,2736867400,167700,167600,167800,167600,43
|
|
20230907,103400,2729656300,167600,167700,167700,167600,317
|
|
20230907,103300,2676518400,167600,167600,167700,167600,29
|
|
20230907,103200,2671657800,167600,167900,167900,167600,462
|
|
20230907,103100,2594144400,167900,168000,168100,167800,1624
|
|
20230907,103000,2321431600,168100,168000,168100,168000,57
|
|
20230907,102900,2311853800,168000,168000,168100,168000,48
|
|
20230907,102800,2303788600,168000,168100,168200,168000,188
|
|
20230907,102700,2272184700,168100,168100,168200,168100,28
|
|
20230907,102600,2267477400,168100,168100,168100,168100,68
|
|
20230907,102500,2256046600,168100,168100,168200,168100,77
|
|
20230907,102400,2243099200,168200,168100,168200,168100,29
|
|
20230907,102300,2238222700,168100,168100,168100,168000,114
|
|
20230907,102200,2219062600,168100,168000,168100,168000,362
|
|
20230907,102100,2158212500,168000,168100,168100,168000,63
|
|
20230907,102000,2147623600,168100,168000,168100,168000,52
|
|
20230907,101900,2138886200,168000,167900,168000,167900,298
|
|
20230907,101800,2088834600,167900,167800,167900,167700,196
|
|
20230907,101700,2055956000,167800,167700,167800,167700,80
|
|
20230907,101600,2042534900,168100,168100,168100,167700,2173
|
|
20230907,101500,1677647800,168100,168000,168400,168000,151
|
|
20230907,101400,1652252200,168200,168100,168200,168000,276
|
|
20230907,101300,1605865900,168000,168000,168100,168000,246
|
|
20230907,101200,1564522100,168000,168100,168100,168000,67
|
|
20230907,101100,1553261700,168000,168100,168200,168000,39
|
|
20230907,101000,1546708100,168000,168300,168300,168000,22
|
|
20230907,100900,1543010000,168100,168100,168100,168000,45
|
|
20230907,100800,1535447400,168000,168000,168200,168000,58
|
|
20230907,100700,1525699700,168000,168200,168200,168000,101
|
|
20230907,100600,1508725100,168100,168000,168200,168000,47
|
|
20230907,100500,1500824100,168100,168100,168200,168000,56
|
|
20230907,100400,1491411800,168000,168000,168200,168000,117
|
|
20230907,100300,1471753400,168100,168100,168100,168100,18
|
|
20230907,100200,1468727600,168200,168100,168300,168100,41
|
|
20230907,100100,1461831800,168100,168400,168400,168000,55
|
|
20230907,100000,1452585800,168400,168300,168400,168100,332
|
|
20230907,095900,1396757600,168100,168300,168300,168100,187
|
|
20230907,095800,1365301200,168300,168200,168300,168200,19
|
|
20230907,095700,1362104500,168200,168200,168300,168200,16
|
|
20230907,095600,1359413200,168200,168200,168400,168200,28
|
|
20230907,095500,1354702400,168200,168100,168400,168100,52
|
|
20230907,095400,1345956000,168200,168300,168400,168100,111
|
|
20230907,095300,1327276800,168300,168600,168600,168300,7
|
|
20230907,095200,1326097200,168600,168500,168600,168200,156
|
|
20230907,095100,1299841700,168600,168200,168600,168100,118
|
|
20230907,095000,1279956600,168500,168100,168500,168100,196
|
|
20230907,094900,1246983500,168500,168600,168600,168200,171
|
|
20230907,094800,1218168300,168600,168300,168600,168200,79
|
|
20230907,094700,1204869100,168300,168400,168500,168300,47
|
|
20230907,094600,1196954700,168400,168600,168600,168400,5
|
|
20230907,094500,1196111900,168500,168500,168600,168500,20
|
|
20230907,094400,1192741300,168600,168700,168700,168400,10
|
|
20230907,094300,1191055000,168800,168400,168800,168400,80
|
|
20230907,094200,1177561200,168400,168700,168700,168400,18
|
|
20230907,094100,1174528200,168400,168800,168800,168400,60
|
|
20230907,094000,1164423800,168700,168300,168700,168200,272
|
|
20230907,093900,1118627100,168300,168200,168300,168200,9
|
|
20230907,093800,1117112600,168200,168400,168500,168200,32
|
|
20230907,093700,1111727500,168500,168100,168500,168100,195
|
|
20230907,093600,1078910300,168100,168200,168300,168100,74
|
|
20230907,093500,1066464300,168300,168400,168400,168200,81
|
|
20230907,093400,1052831400,168300,168100,168400,168100,111
|
|
20230907,093300,1034157600,168100,168100,168300,168100,84
|
|
20230907,093200,1020031600,168200,168200,168300,168100,29
|
|
20230907,093100,1015152200,168300,168200,168300,168200,44
|
|
20230907,093000,1007750200,168200,168500,168500,168200,141
|
|
20230907,092900,984024000,168400,168600,168700,168400,432
|
|
20230907,092800,911223800,168600,168700,168700,168600,34
|
|
20230907,092700,905488200,168600,168800,168800,168600,61
|
|
20230907,092600,895198500,168600,169000,169000,168600,302
|
|
20230907,092500,844177000,169000,168600,169000,168600,23
|
|
20230907,092400,840291800,168600,169000,169000,168500,94
|
|
20230907,092300,824441800,168300,168300,168600,168300,493
|
|
20230907,092200,741357800,168200,168500,168500,168200,18
|
|
20230907,092100,738329600,168200,168500,168500,168200,31
|
|
20230907,092000,733109100,168500,168100,168500,168100,27
|
|
20230907,091900,728569200,168100,168300,168300,168100,330
|
|
20230907,091800,673070700,168300,168300,168300,168200,305
|
|
20230907,091700,621739300,168300,168600,168600,168300,160
|
|
20230907,091600,594782200,168600,168500,168600,168500,38
|
|
20230907,091500,588379100,168500,168600,168600,168500,297
|
|
20230907,091400,538329300,168600,168900,168900,168600,19
|
|
20230907,091300,535122900,168600,168600,168700,168600,124
|
|
20230907,091200,514215700,168500,168600,169000,168500,97
|
|
20230907,091100,497864000,168600,168900,168900,168600,75
|
|
20230907,091000,485202800,168900,168700,168900,168600,51
|
|
20230907,090900,476593000,169000,169000,169000,168500,39
|
|
20230907,090800,470014600,169000,168900,169000,168400,44
|
|
20230907,090700,462588700,168900,168300,168900,168300,118
|
|
20230907,090600,442672600,168200,168500,168800,168200,253
|
|
20230907,090500,400042700,168500,168500,168500,168500,0
|
|
20230907,090400,400042700,168500,168700,168700,168200,190
|
|
20230907,090300,368036000,168800,168800,169100,168800,245
|
|
20230907,090200,326633800,169100,168000,169100,168000,328
|
|
20230907,090100,271295300,168200,168600,168600,167400,849
|
|
20230907,090000,128582700,168600,167400,168600,167300,767
|