597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,185300,7755191200,168400,168400,168400,168400,0
|
|
20230908,185200,7755191200,168400,168400,168400,168400,0
|
|
20230908,185100,7755191200,168400,168400,168400,168400,0
|
|
20230908,185000,7755191200,168400,168400,168400,168400,0
|
|
20230908,184900,7755191200,168400,168400,168400,168400,0
|
|
20230908,184800,7755191200,168400,168400,168400,168400,0
|
|
20230908,184700,7755191200,168400,168400,168400,168400,0
|
|
20230908,184600,7755191200,168400,168400,168400,168400,0
|
|
20230908,184500,7755191200,168400,168400,168400,168400,0
|
|
20230908,184400,7755191200,168400,168400,168400,168400,0
|
|
20230908,184300,7755191200,168400,168400,168400,168400,0
|
|
20230908,184200,7755191200,168400,168400,168400,168400,0
|
|
20230908,184100,7755191200,168400,168400,168400,168400,0
|
|
20230908,184000,7755191200,168400,168400,168400,168400,0
|
|
20230908,183900,7755191200,168400,168400,168400,168400,0
|
|
20230908,183800,7755191200,168400,168400,168400,168400,0
|
|
20230908,183700,7755191200,168400,168400,168400,168400,0
|
|
20230908,183600,7755191200,168400,168400,168400,168400,0
|
|
20230908,183500,7755191200,168400,168400,168400,168400,0
|
|
20230908,183400,7755191200,168400,168400,168400,168400,0
|
|
20230908,183300,7755191200,168400,168400,168400,168400,0
|
|
20230908,183200,7755191200,168400,168400,168400,168400,0
|
|
20230908,183100,7755191200,168400,168400,168400,168400,0
|
|
20230908,183000,7755191200,168400,168400,168400,168400,0
|
|
20230908,182900,7755191200,168400,168400,168400,168400,0
|
|
20230908,182800,7755191200,168400,168400,168400,168400,0
|
|
20230908,182700,7755191200,168400,168400,168400,168400,0
|
|
20230908,182600,7755191200,168400,168400,168400,168400,0
|
|
20230908,182500,7755191200,168400,168400,168400,168400,0
|
|
20230908,182400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,182300,7755191200,168400,168400,168400,168400,0
|
|
20230908,182200,7755191200,168400,168400,168400,168400,0
|
|
20230908,182100,7755191200,168400,168400,168400,168400,0
|
|
20230908,182000,7755191200,168400,168400,168400,168400,0
|
|
20230908,181900,7755191200,168400,168400,168400,168400,0
|
|
20230908,181800,7755191200,168400,168400,168400,168400,0
|
|
20230908,181700,7755191200,168400,168400,168400,168400,0
|
|
20230908,181600,7755191200,168400,168400,168400,168400,0
|
|
20230908,181500,7755191200,168400,168400,168400,168400,0
|
|
20230908,181400,7755191200,168400,168400,168400,168400,0
|
|
20230908,181300,7755191200,168400,168400,168400,168400,0
|
|
20230908,181200,7755191200,168400,168400,168400,168400,0
|
|
20230908,181100,7755191200,168400,168400,168400,168400,0
|
|
20230908,181000,7755191200,168400,168400,168400,168400,0
|
|
20230908,180900,7755191200,168400,168400,168400,168400,0
|
|
20230908,180800,7755191200,168400,168400,168400,168400,0
|
|
20230908,180700,7755191200,168400,168400,168400,168400,0
|
|
20230908,180600,7755191200,168400,168400,168400,168400,0
|
|
20230908,180500,7755191200,168400,168400,168400,168400,0
|
|
20230908,180400,7755191200,168400,168400,168400,168400,0
|
|
20230908,180300,7755191200,168400,168400,168400,168400,0
|
|
20230908,180200,7755191200,168400,168400,168400,168400,0
|
|
20230908,180100,7755191200,168400,168400,168400,168400,0
|
|
20230908,180000,7755191200,168400,168400,168400,168400,0
|
|
20230908,175900,7755191200,168400,168400,168400,168400,0
|
|
20230908,175800,7755191200,168400,168400,168400,168400,0
|
|
20230908,175700,7755191200,168400,168400,168400,168400,0
|
|
20230908,175600,7755191200,168400,168400,168400,168400,0
|
|
20230908,175500,7755191200,168400,168400,168400,168400,0
|
|
20230908,175400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,175300,7755191200,168400,168400,168400,168400,0
|
|
20230908,175200,7755191200,168400,168400,168400,168400,0
|
|
20230908,175100,7755191200,168400,168400,168400,168400,0
|
|
20230908,175000,7755191200,168400,168400,168400,168400,0
|
|
20230908,174900,7755191200,168400,168400,168400,168400,0
|
|
20230908,174800,7755191200,168400,168400,168400,168400,0
|
|
20230908,174700,7755191200,168400,168400,168400,168400,0
|
|
20230908,174600,7755191200,168400,168400,168400,168400,0
|
|
20230908,174500,7755191200,168400,168400,168400,168400,0
|
|
20230908,174400,7755191200,168400,168400,168400,168400,0
|
|
20230908,174300,7755191200,168400,168400,168400,168400,0
|
|
20230908,174200,7755191200,168400,168400,168400,168400,0
|
|
20230908,174100,7755191200,168400,168400,168400,168400,0
|
|
20230908,174000,7755191200,168400,168400,168400,168400,0
|
|
20230908,173900,7755191200,168400,168400,168400,168400,0
|
|
20230908,173800,7755191200,168400,168400,168400,168400,0
|
|
20230908,173700,7755191200,168400,168400,168400,168400,0
|
|
20230908,173600,7755191200,168400,168400,168400,168400,0
|
|
20230908,173500,7755191200,168400,168400,168400,168400,0
|
|
20230908,173400,7755191200,168400,168400,168400,168400,0
|
|
20230908,173300,7755191200,168400,168400,168400,168400,0
|
|
20230908,173200,7755191200,168400,168400,168400,168400,0
|
|
20230908,173100,7755191200,168400,168400,168400,168400,0
|
|
20230908,173000,7755191200,168400,168400,168400,168400,0
|
|
20230908,172900,7755191200,168400,168400,168400,168400,0
|
|
20230908,172800,7755191200,168400,168400,168400,168400,0
|
|
20230908,172700,7755191200,168400,168400,168400,168400,0
|
|
20230908,172600,7755191200,168400,168400,168400,168400,0
|
|
20230908,172500,7755191200,168400,168400,168400,168400,0
|
|
20230908,172400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,172300,7755191200,168400,168400,168400,168400,0
|
|
20230908,172200,7755191200,168400,168400,168400,168400,0
|
|
20230908,172100,7755191200,168400,168400,168400,168400,0
|
|
20230908,172000,7755191200,168400,168400,168400,168400,0
|
|
20230908,171900,7755191200,168400,168400,168400,168400,0
|
|
20230908,171800,7755191200,168400,168400,168400,168400,0
|
|
20230908,171700,7755191200,168400,168400,168400,168400,0
|
|
20230908,171600,7755191200,168400,168400,168400,168400,0
|
|
20230908,171500,7755191200,168400,168400,168400,168400,0
|
|
20230908,171400,7755191200,168400,168400,168400,168400,0
|
|
20230908,171300,7755191200,168400,168400,168400,168400,0
|
|
20230908,171200,7755191200,168400,168400,168400,168400,0
|
|
20230908,171100,7755191200,168400,168400,168400,168400,0
|
|
20230908,171000,7755191200,168400,168400,168400,168400,0
|
|
20230908,170900,7755191200,168400,168400,168400,168400,0
|
|
20230908,170800,7755191200,168400,168400,168400,168400,0
|
|
20230908,170700,7755191200,168400,168400,168400,168400,0
|
|
20230908,170600,7755191200,168400,168400,168400,168400,0
|
|
20230908,170500,7755191200,168400,168400,168400,168400,0
|
|
20230908,170400,7755191200,168400,168400,168400,168400,0
|
|
20230908,170300,7755191200,168400,168400,168400,168400,0
|
|
20230908,170200,7755191200,168400,168400,168400,168400,0
|
|
20230908,170100,7755191200,168400,168400,168400,168400,0
|
|
20230908,170000,7755191200,168400,168400,168400,168400,0
|
|
20230908,165900,7755191200,168400,168400,168400,168400,0
|
|
20230908,165800,7755191200,168400,168400,168400,168400,0
|
|
20230908,165700,7755191200,168400,168400,168400,168400,0
|
|
20230908,165600,7755191200,168400,168400,168400,168400,0
|
|
20230908,165500,7755191200,168400,168400,168400,168400,0
|
|
20230908,165400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,165300,7755191200,168400,168400,168400,168400,0
|
|
20230908,165200,7755191200,168400,168400,168400,168400,0
|
|
20230908,165100,7755191200,168400,168400,168400,168400,0
|
|
20230908,165000,7755191200,168400,168400,168400,168400,0
|
|
20230908,164900,7755191200,168400,168400,168400,168400,0
|
|
20230908,164800,7755191200,168400,168400,168400,168400,0
|
|
20230908,164700,7755191200,168400,168400,168400,168400,0
|
|
20230908,164600,7755191200,168400,168400,168400,168400,0
|
|
20230908,164500,7755191200,168400,168400,168400,168400,0
|
|
20230908,164400,7755191200,168400,168400,168400,168400,0
|
|
20230908,164300,7755191200,168400,168400,168400,168400,0
|
|
20230908,164200,7755191200,168400,168400,168400,168400,0
|
|
20230908,164100,7755191200,168400,168400,168400,168400,0
|
|
20230908,164000,7755191200,168400,168400,168400,168400,0
|
|
20230908,163900,7755191200,168400,168400,168400,168400,0
|
|
20230908,163800,7755191200,168400,168400,168400,168400,0
|
|
20230908,163700,7755191200,168400,168400,168400,168400,0
|
|
20230908,163600,7755191200,168400,168400,168400,168400,0
|
|
20230908,163500,7755191200,168400,168400,168400,168400,0
|
|
20230908,163400,7755191200,168400,168400,168400,168400,0
|
|
20230908,163300,7755191200,168400,168400,168400,168400,0
|
|
20230908,163200,7755191200,168400,168400,168400,168400,0
|
|
20230908,163100,7755191200,168400,168400,168400,168400,0
|
|
20230908,163000,7755191200,168400,168400,168400,168400,0
|
|
20230908,162900,7755191200,168400,168400,168400,168400,0
|
|
20230908,162800,7755191200,168400,168400,168400,168400,0
|
|
20230908,162700,7755191200,168400,168400,168400,168400,0
|
|
20230908,162600,7755191200,168400,168400,168400,168400,0
|
|
20230908,162500,7755191200,168400,168400,168400,168400,0
|
|
20230908,162400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,162300,7755191200,168400,168400,168400,168400,0
|
|
20230908,162200,7755191200,168400,168400,168400,168400,0
|
|
20230908,162100,7755191200,168400,168400,168400,168400,0
|
|
20230908,162000,7755191200,168400,168400,168400,168400,0
|
|
20230908,161900,7755191200,168400,168400,168400,168400,0
|
|
20230908,161800,7755191200,168400,168400,168400,168400,0
|
|
20230908,161700,7755191200,168400,168400,168400,168400,0
|
|
20230908,161600,7755191200,168400,168400,168400,168400,0
|
|
20230908,161500,7755191200,168400,168400,168400,168400,0
|
|
20230908,161400,7755191200,168400,168400,168400,168400,0
|
|
20230908,161300,7755191200,168400,168400,168400,168400,0
|
|
20230908,161200,7755191200,168400,168400,168400,168400,0
|
|
20230908,161100,7755191200,168400,168400,168400,168400,0
|
|
20230908,161000,7755191200,168400,168400,168400,168400,0
|
|
20230908,160900,7755191200,168400,168400,168400,168400,0
|
|
20230908,160800,7755191200,168400,168400,168400,168400,0
|
|
20230908,160700,7755191200,168400,168400,168400,168400,0
|
|
20230908,160600,7755191200,168400,168400,168400,168400,0
|
|
20230908,160500,7755191200,168400,168400,168400,168400,0
|
|
20230908,160400,7755191200,168400,168400,168400,168400,0
|
|
20230908,160300,7755191200,168400,168400,168400,168400,0
|
|
20230908,160200,7755191200,168400,168400,168400,168400,0
|
|
20230908,160100,7755191200,168400,168400,168400,168400,0
|
|
20230908,160000,7755191200,168400,168400,168400,168400,0
|
|
20230908,155900,7755191200,168400,168400,168400,168400,0
|
|
20230908,155800,7755191200,168400,168400,168400,168400,0
|
|
20230908,155700,7755191200,168400,168400,168400,168400,0
|
|
20230908,155600,7755191200,168400,168400,168400,168400,0
|
|
20230908,155500,7755191200,168400,168400,168400,168400,0
|
|
20230908,155400,7755191200,168400,168400,168400,168400,1441
|
|
20230908,155300,7755191200,168400,168400,168400,168400,0
|
|
20230908,155200,7755191200,168400,168400,168400,168400,0
|
|
20230908,155100,7755191200,168400,168400,168400,168400,0
|
|
20230908,155000,7755191200,168400,168400,168400,168400,0
|
|
20230908,154900,7755191200,168400,168400,168400,168400,0
|
|
20230908,154800,7755191200,168400,168400,168400,168400,0
|
|
20230908,154700,7755191200,168400,168400,168400,168400,0
|
|
20230908,154600,7755191200,168400,168400,168400,168400,0
|
|
20230908,154500,7755191200,168400,168400,168400,168400,0
|
|
20230908,154400,7755191200,168400,168400,168400,168400,0
|
|
20230908,154300,7755191200,168400,168400,168400,168400,0
|
|
20230908,154200,7755191200,168400,168400,168400,168400,0
|
|
20230908,154100,7755191200,168400,168400,168400,168400,0
|
|
20230908,154000,7755191200,168400,168400,168400,168400,0
|
|
20230908,153900,7755191200,168400,168400,168400,168400,0
|
|
20230908,153800,7755191200,168400,168400,168400,168400,0
|
|
20230908,153700,7755191200,168400,168400,168400,168400,0
|
|
20230908,153600,7755191200,168400,168400,168400,168400,0
|
|
20230908,153500,7755191200,168400,168400,168400,168400,0
|
|
20230908,153400,7755191200,168400,168400,168400,168400,0
|
|
20230908,153300,7755191200,168400,168400,168400,168400,0
|
|
20230908,153200,7755191200,168400,168400,168400,168400,0
|
|
20230908,153100,7755191200,168400,168400,168400,168400,0
|
|
20230908,153000,7755191200,168400,168400,168400,168400,1441
|
|
20230908,152900,7512526800,168400,168400,168400,168400,0
|
|
20230908,152800,7512526800,168400,168400,168400,168400,0
|
|
20230908,152700,7512526800,168400,168400,168400,168400,0
|
|
20230908,152600,7512526800,168400,168400,168400,168400,0
|
|
20230908,152500,7512526800,168400,168400,168400,168400,0
|
|
20230908,152400,7512526800,168400,168400,168400,168400,0
|
|
20230908,152300,7512526800,168400,168400,168400,168400,0
|
|
20230908,152200,7512526800,168400,168400,168400,168400,0
|
|
20230908,152100,7512526800,168400,168400,168400,168400,0
|
|
20230908,152000,7512526800,168400,168400,168400,168400,0
|
|
20230908,151900,7512526800,168400,168100,168400,168100,186
|
|
20230908,151800,7481243500,168200,168200,168200,168100,43
|
|
20230908,151700,7474012700,168200,167900,168200,167500,120
|
|
20230908,151600,7453852300,168100,167700,168100,167500,276
|
|
20230908,151500,7407528400,167500,167400,167700,167300,493
|
|
20230908,151400,7324931600,167400,167400,167600,167400,223
|
|
20230908,151300,7287592200,167500,167400,167600,167300,237
|
|
20230908,151200,7247913400,167400,167500,167600,167400,251
|
|
20230908,151100,7205885700,167500,167600,167600,167400,209
|
|
20230908,151000,7170873800,167600,167600,167700,167600,182
|
|
20230908,150900,7140369900,167600,167600,167700,167600,160
|
|
20230908,150800,7113553100,167600,167700,167700,167400,330
|
|
20230908,150700,7058249500,167600,167600,167700,167600,80
|
|
20230908,150600,7044841400,167600,167400,167700,167400,134
|
|
20230908,150500,7022386900,167600,167600,167700,167400,187
|
|
20230908,150400,6991057800,167600,167600,167800,167500,145
|
|
20230908,150300,6966750400,167500,167500,167700,167400,165
|
|
20230908,150200,6939108200,167500,167500,167500,167500,117
|
|
20230908,150100,6919510700,167600,167400,167700,167400,180
|
|
20230908,150000,6889354600,167400,167400,167500,167400,150
|
|
20230908,145900,6864240300,167400,167500,167500,167400,166
|
|
20230908,145800,6836444200,167500,167500,167600,167500,140
|
|
20230908,145700,6812991300,167600,167500,167600,167500,287
|
|
20230908,145600,6764910700,167500,167500,167600,167500,85
|
|
20230908,145500,6750672300,167500,167700,167800,167500,305
|
|
20230908,145400,6699547100,167700,167800,167900,167700,73
|
|
20230908,145300,6687299800,167800,167900,167900,167800,60
|
|
20230908,145200,6677227900,167900,167800,167900,167800,11
|
|
20230908,145100,6675381700,167900,167800,167900,167800,62
|
|
20230908,145000,6664974000,167800,168000,168000,167800,139
|
|
20230908,144900,6641634400,168000,168000,168000,168000,29
|
|
20230908,144800,6636762400,168000,168000,168000,167900,29
|
|
20230908,144700,6631891600,167900,167900,168000,167900,49
|
|
20230908,144600,6623661700,167900,168000,168000,167700,41
|
|
20230908,144500,6616778300,167700,168000,168000,167700,89
|
|
20230908,144400,6601836300,167900,168000,168000,167900,46
|
|
20230908,144300,6594111200,168000,168000,168100,168000,112
|
|
20230908,144200,6575294900,168100,167900,168100,167900,38
|
|
20230908,144100,6568912300,168000,168000,168100,168000,103
|
|
20230908,144000,6551608000,167900,168000,168000,167900,42
|
|
20230908,143900,6544555100,168100,168100,168200,168100,88
|
|
20230908,143800,6529757800,167900,167900,167900,167800,109
|
|
20230908,143700,6511456900,167800,168200,168200,167800,600
|
|
20230908,143600,6410614600,168200,167700,168200,167700,529
|
|
20230908,143500,6321732700,167700,167800,167800,167700,39
|
|
20230908,143400,6315190400,167900,167800,167900,167800,77
|
|
20230908,143300,6302267000,167800,167700,167800,167600,88
|
|
20230908,143200,6287510400,167600,167900,168000,167500,274
|
|
20230908,143100,6241558000,168000,168000,168000,167900,78
|
|
20230908,143000,6228455700,168000,167900,168000,167800,85
|
|
20230908,142900,6214178400,167800,167800,167900,167800,120
|
|
20230908,142800,6194037200,167800,167700,167800,167700,98
|
|
20230908,142700,6177596300,167700,167800,167800,167600,131
|
|
20230908,142600,6155629200,167800,167700,167800,167600,48
|
|
20230908,142500,6147579100,167700,167700,167800,167600,49
|
|
20230908,142400,6139362000,167800,167700,167800,167600,212
|
|
20230908,142300,6103806400,167600,167400,167600,167400,200
|
|
20230908,142200,6070297200,167500,167500,167500,167400,68
|
|
20230908,142100,6058907900,167500,167500,167500,167400,42
|
|
20230908,142000,6051874600,167400,167500,167500,167400,53
|
|
20230908,141900,6042998600,167500,167500,167500,167400,43
|
|
20230908,141800,6035797900,167500,167500,167500,167400,70
|
|
20230908,141700,6024073900,167400,167400,167500,167400,80
|
|
20230908,141600,6010677500,167400,167500,167500,167400,112
|
|
20230908,141500,5991918600,167500,167500,167500,167400,55
|
|
20230908,141400,5982708400,167500,167600,167600,167400,144
|
|
20230908,141300,5958588600,167500,167600,167600,167500,427
|
|
20230908,141200,5887062400,167500,167500,167600,167500,31
|
|
20230908,141100,5881867600,167600,167500,167600,167500,96
|
|
20230908,141000,5865782900,167500,167600,167600,167500,36
|
|
20230908,140900,5859750200,167600,167500,167600,167500,70
|
|
20230908,140800,5848020000,167500,167600,167600,167500,39
|
|
20230908,140700,5841485900,167600,167600,167600,167600,38
|
|
20230908,140600,5835117100,167500,167500,167600,167500,67
|
|
20230908,140500,5823890400,167600,167500,167600,167500,69
|
|
20230908,140400,5812326400,167500,167500,167600,167500,25
|
|
20230908,140300,5808137200,167500,167500,167600,167500,55
|
|
20230908,140200,5798919400,167600,167700,167800,167600,15
|
|
20230908,140100,5796403400,167700,167700,167800,167500,68
|
|
20230908,140000,5784999500,167700,167700,167700,167500,23
|
|
20230908,135900,5781143300,167600,167700,167800,167600,388
|
|
20230908,135800,5716068600,167700,167500,167700,167400,353
|
|
20230908,135700,5656912400,167500,167500,167500,167400,47
|
|
20230908,135600,5649040700,167400,167500,167500,167400,105
|
|
20230908,135500,5631454100,167500,167500,167500,167400,76
|
|
20230908,135400,5618726400,167500,167500,167500,167400,83
|
|
20230908,135300,5604827200,167400,167500,167500,167400,38
|
|
20230908,135200,5598463800,167500,167500,167500,167400,68
|
|
20230908,135100,5587075300,167500,167500,167500,167400,34
|
|
20230908,135000,5581381900,167500,167400,167500,167400,86
|
|
20230908,134900,5566979100,167400,167500,167500,167400,19
|
|
20230908,134800,5563798300,167500,167500,167500,167400,39
|
|
20230908,134700,5557265900,167500,167500,167500,167400,52
|
|
20230908,134600,5548558900,167500,167500,167500,167400,73
|
|
20230908,134500,5536334000,167500,167400,167500,167400,68
|
|
20230908,134400,5524948600,167500,167500,167500,167400,43
|
|
20230908,134300,5517747300,167500,167400,167500,167400,21
|
|
20230908,134200,5514230100,167400,167500,167600,167400,211
|
|
20230908,134100,5478886400,167600,167600,167600,167400,55
|
|
20230908,134000,5469673500,167600,167600,167600,167500,58
|
|
20230908,133900,5459953300,167400,167500,167600,167400,97
|
|
20230908,133800,5443705300,167600,167700,167700,167500,97
|
|
20230908,133700,5427451100,167700,167600,167700,167500,59
|
|
20230908,133600,5417561800,167600,167700,167800,167500,59
|
|
20230908,133500,5407665500,167700,167600,167800,167500,65
|
|
20230908,133400,5396770500,167600,167900,167900,167500,31
|
|
20230908,133300,5391575300,167800,167800,167900,167700,93
|
|
20230908,133200,5375968600,167900,168000,168000,167800,229
|
|
20230908,133100,5337540900,168000,168100,168100,167800,53
|
|
20230908,133000,5328641200,168100,167900,168100,167400,4521
|
|
20230908,132900,4571381500,167900,167900,167900,167700,65
|
|
20230908,132800,4560471900,167800,168000,168000,167800,105
|
|
20230908,132700,4542851800,167900,167900,167900,167900,54
|
|
20230908,132600,4533785200,167900,167900,167900,167900,28
|
|
20230908,132500,4529084000,167900,167900,168000,167900,90
|
|
20230908,132400,4513968300,168000,167800,168000,167800,37
|
|
20230908,132300,4507755600,167800,168000,168000,167800,47
|
|
20230908,132200,4499861800,168000,167900,168000,167900,76
|
|
20230908,132100,4487100700,167900,167900,168000,167900,51
|
|
20230908,132000,4478537400,167900,168000,168000,167900,13
|
|
20230908,131900,4476353900,167900,167800,168000,167800,90
|
|
20230908,131800,4461242300,168000,168000,168000,167900,131
|
|
20230908,131700,4439246500,167900,167900,168000,167900,86
|
|
20230908,131600,4424804500,167900,167900,167900,167900,18
|
|
20230908,131500,4421782300,167800,167800,168000,167800,90
|
|
20230908,131400,4406677000,167800,167900,167900,167800,38
|
|
20230908,131300,4400297100,167800,167900,168000,167800,83
|
|
20230908,131200,4386361300,168000,168000,168000,167900,44
|
|
20230908,131100,4378969400,167900,168100,168100,167900,75
|
|
20230908,131000,4366369100,168100,168000,168100,168000,90
|
|
20230908,130900,4351240700,168100,168000,168100,168000,50
|
|
20230908,130800,4342839600,168100,168000,168100,168000,45
|
|
20230908,130700,4335275400,168100,168000,168100,168000,32
|
|
20230908,130600,4329897300,168000,168100,168100,168000,70
|
|
20230908,130500,4318132100,168100,168200,168200,168000,285
|
|
20230908,130400,4270234200,168100,168100,168200,168100,53
|
|
20230908,130300,4261320400,168200,168200,168200,168200,54
|
|
20230908,130200,4252237600,168200,168200,168200,168100,73
|
|
20230908,130100,4239960200,168200,168200,168200,168100,35
|
|
20230908,130000,4234074400,168100,168000,168100,167900,395
|
|
20230908,125900,4167691400,168000,168000,168000,167900,23
|
|
20230908,125800,4163827900,168000,168000,168000,167900,62
|
|
20230908,125700,4153413100,168000,168000,168000,167900,18
|
|
20230908,125600,4150390100,168100,168000,168100,167900,59
|
|
20230908,125500,4140477400,168000,168000,168000,167900,34
|
|
20230908,125400,4134765800,168000,167900,168100,167900,49
|
|
20230908,125300,4126533400,167900,168100,168100,167800,14
|
|
20230908,125200,4124182800,167900,168100,168100,167900,58
|
|
20230908,125100,4114438300,168000,168000,168100,168000,50
|
|
20230908,125000,4106036600,168100,168000,168100,168000,17
|
|
20230908,124900,4103180000,168000,168000,168000,167900,59
|
|
20230908,124800,4093269100,168100,168000,168100,167900,85
|
|
20230908,124700,4078988400,167900,168000,168000,167900,49
|
|
20230908,124600,4070757600,168000,168000,168100,168000,58
|
|
20230908,124500,4061012800,168100,168000,168100,167800,80
|
|
20230908,124400,4047572900,167900,167900,168100,167900,18
|
|
20230908,124300,4044549400,168000,167900,168100,167900,52
|
|
20230908,124200,4035813100,168000,167900,168000,167900,27
|
|
20230908,124100,4031278400,168000,167900,168000,167900,61
|
|
20230908,124000,4021033700,168000,168000,168000,167900,22
|
|
20230908,123900,4017337900,168000,167900,168000,167800,45
|
|
20230908,123800,4009782200,167900,167900,167900,167700,112
|
|
20230908,123700,3990988200,167900,168000,168000,167900,83
|
|
20230908,123600,3977048300,168000,167900,168000,167900,21
|
|
20230908,123500,3973521300,167900,168100,168100,167900,60
|
|
20230908,123400,3963439000,167800,168000,168100,167800,78
|
|
20230908,123300,3950338400,168100,168000,168100,167900,103
|
|
20230908,123200,3933033600,168100,168000,168100,168000,40
|
|
20230908,123100,3926312600,168000,167900,168000,167900,16
|
|
20230908,123000,3923625400,168000,168100,168100,167900,51
|
|
20230908,122900,3915057300,168100,168000,168100,167900,76
|
|
20230908,122800,3902289900,168000,168100,168100,167800,103
|
|
20230908,122700,3884992100,167900,168000,168100,167900,41
|
|
20230908,122600,3878104900,167900,167900,168000,167900,46
|
|
20230908,122500,3870377800,168000,168000,168000,168000,26
|
|
20230908,122400,3866009800,167900,168100,168100,167900,68
|
|
20230908,122300,3854581600,168100,168100,168100,168000,18
|
|
20230908,122200,3851556600,168000,168100,168100,168000,81
|
|
20230908,122100,3837943300,168100,168100,168100,168000,29
|
|
20230908,122000,3833070100,168100,167900,168100,167900,81
|
|
20230908,121900,3819461700,168000,168000,168000,168000,22
|
|
20230908,121800,3815765700,168000,167900,168000,167900,29
|
|
20230908,121700,3810895500,168000,168000,168000,167800,32
|
|
20230908,121600,3805521700,167800,168000,168100,167800,96
|
|
20230908,121500,3789395700,168000,168000,168000,167900,67
|
|
20230908,121400,3778145200,167900,168000,168100,167900,38
|
|
20230908,121300,3771761200,168100,167900,168100,167800,50
|
|
20230908,121200,3763361300,167900,167900,168000,167900,72
|
|
20230908,121100,3751268100,168100,167900,168100,167900,19
|
|
20230908,121000,3748075400,168000,168100,168100,168000,19
|
|
20230908,120900,3744882800,168000,167900,168000,167900,60
|
|
20230908,120800,3734804200,168000,167900,168100,167900,14
|
|
20230908,120700,3732452100,168000,167900,168000,167900,49
|
|
20230908,120600,3724220700,167900,168100,168100,167900,34
|
|
20230908,120500,3718506900,168100,168100,168100,168000,63
|
|
20230908,120400,3707919100,168100,168000,168100,168000,31
|
|
20230908,120300,3702709500,168100,168100,168100,168000,67
|
|
20230908,120200,3691447600,168000,168100,168100,168000,12
|
|
20230908,120100,3689430600,168100,168000,168100,167900,79
|
|
20230908,120000,3676158200,168000,168100,168100,168000,32
|
|
20230908,115900,3670781700,168000,168000,168100,168000,65
|
|
20230908,115800,3659856300,168100,168100,168100,168000,24
|
|
20230908,115700,3655822600,168100,168100,168100,168000,50
|
|
20230908,115600,3647419300,168100,168100,168100,168000,49
|
|
20230908,115500,3639185400,168100,168100,168100,168000,58
|
|
20230908,115400,3629437100,168100,168000,168100,168000,25
|
|
20230908,115300,3625234800,168000,168100,168100,168000,60
|
|
20230908,115200,3615149700,168000,168100,168100,168000,28
|
|
20230908,115100,3610444400,168100,168100,168100,167900,46
|
|
20230908,115000,3602713100,168100,168100,168100,168000,22
|
|
20230908,114900,3599016200,168100,168000,168100,167900,12
|
|
20230908,114800,3597000200,168000,168100,168100,167900,57
|
|
20230908,114700,3587424600,168100,168100,168100,168000,49
|
|
20230908,114600,3579190300,168000,168000,168100,168000,78
|
|
20230908,114500,3566080600,168000,167900,168100,167900,141
|
|
20230908,114400,3542391600,168000,168000,168000,167900,68
|
|
20230908,114300,3530969500,168000,168000,168000,167900,34
|
|
20230908,114200,3525257800,168000,168000,168000,167900,65
|
|
20230908,114100,3514339900,168000,167900,168000,167900,29
|
|
20230908,114000,3509468200,168000,168000,168000,167900,110
|
|
20230908,113900,3490990300,168000,168000,168000,167900,42
|
|
20230908,113800,3483936400,168000,167900,168000,167900,52
|
|
20230908,113700,3475201100,168000,167900,168000,167900,39
|
|
20230908,113600,3468650000,168000,167900,168000,167900,63
|
|
20230908,113500,3458068000,167900,167900,168000,167900,32
|
|
20230908,113400,3452693300,167900,167900,168000,167900,41
|
|
20230908,113300,3445807900,167800,167900,167900,167800,37
|
|
20230908,113200,3439596200,167700,168100,168200,167700,211
|
|
20230908,113100,3404136900,168100,168100,168200,168100,52
|
|
20230908,113000,3395392500,168200,168100,168200,168000,105
|
|
20230908,112900,3377741500,168100,168100,168100,168000,25
|
|
20230908,112800,3373540200,168100,168000,168100,168000,44
|
|
20230908,112700,3366146100,168000,167900,168000,167700,70
|
|
20230908,112600,3354390300,167900,168000,168100,167700,180
|
|
20230908,112500,3324177500,168100,168100,168100,168000,80
|
|
20230908,112400,3310731600,168200,168100,168200,168000,105
|
|
20230908,112300,3293081700,168000,168100,168100,168000,59
|
|
20230908,112200,3283166000,168100,168000,168100,168000,16
|
|
20230908,112100,3280476500,168100,167900,168100,167900,50
|
|
20230908,112000,3272073900,168000,168000,168000,167900,42
|
|
20230908,111900,3265019400,168000,167900,168000,167900,64
|
|
20230908,111800,3254268800,168000,167900,168000,167900,28
|
|
20230908,111700,3249565900,168000,167800,168000,167800,66
|
|
20230908,111600,3238488000,167800,168000,168000,167800,60
|
|
20230908,111500,3228413400,168000,168000,168100,167900,56
|
|
20230908,111400,3219005600,168000,167900,168000,167800,414
|
|
20230908,111300,3149487100,167900,167900,168000,167800,61
|
|
20230908,111200,3139247800,167900,167900,167900,167900,57
|
|
20230908,111100,3129677500,167900,167800,168000,167800,48
|
|
20230908,111000,3121618100,167900,168000,168000,167900,53
|
|
20230908,110900,3112718400,167900,167900,168000,167800,45
|
|
20230908,110800,3105162500,167900,167900,167900,167800,21
|
|
20230908,110700,3101637800,168000,168000,168100,167700,102
|
|
20230908,110600,3084523000,168000,168000,168100,167700,57
|
|
20230908,110500,3074952700,168000,168000,168100,168000,12
|
|
20230908,110400,3072936100,168000,167900,168000,167900,59
|
|
20230908,110300,3063024900,168000,168000,168100,167900,20
|
|
20230908,110200,3059665600,168100,168000,168100,168000,32
|
|
20230908,110100,3054289500,167800,168200,168200,167800,64
|
|
20230908,110000,3043530200,168100,168000,168100,168000,50
|
|
20230908,105900,3035126500,168100,168100,168100,168000,42
|
|
20230908,105800,3028067900,168100,168000,168100,168000,51
|
|
20230908,105700,3019495500,168000,168100,168100,167900,25
|
|
20230908,105600,3015294000,168100,168000,168100,168000,71
|
|
20230908,105500,3003361400,168000,167900,168100,167900,85
|
|
20230908,105400,2989082900,168000,168000,168000,167900,88
|
|
20230908,105300,2974305300,167900,167900,168000,167900,24
|
|
20230908,105200,2970274600,167700,167600,167800,167500,129
|
|
20230908,105100,2948648800,167500,167400,167600,167400,46
|
|
20230908,105000,2940945300,167500,167500,167600,167400,97
|
|
20230908,104900,2924695100,167400,167600,167700,167400,68
|
|
20230908,104800,2913303400,167600,167600,167700,167600,90
|
|
20230908,104700,2898217500,167500,167300,167600,167300,46
|
|
20230908,104600,2890515400,167300,167500,167500,167300,298
|
|
20230908,104500,2840638400,167500,167400,167500,167400,61
|
|
20230908,104400,2830423300,167500,167500,167800,167400,62
|
|
20230908,104300,2820032100,167500,167400,167500,167400,184
|
|
20230908,104200,2789223000,167400,167900,167900,167400,79
|
|
20230908,104100,2775986700,167500,167500,167500,167400,100
|
|
20230908,104000,2759237300,167500,167500,168100,167500,552
|
|
20230908,103900,2666751000,167500,167500,167500,167400,83
|
|
20230908,103800,2652849300,167400,167400,167500,167300,62
|
|
20230908,103700,2642470100,167800,167700,167800,167400,524
|
|
20230908,103600,2554669100,167700,167900,168000,167700,34
|
|
20230908,103500,2548961300,168000,168200,168200,167900,144
|
|
20230908,103400,2524760200,168200,168300,168300,168200,57
|
|
20230908,103300,2515168700,168300,168500,168500,167900,128
|
|
20230908,103200,2493630600,168500,168400,168500,168400,98
|
|
20230908,103100,2477122700,168400,168300,168400,168300,77
|
|
20230908,103000,2464161900,168300,168300,168300,168200,78
|
|
20230908,102900,2451036600,168300,168300,168300,168200,60
|
|
20230908,102800,2440938700,168300,168300,168300,168200,65
|
|
20230908,102700,2429999900,168300,168300,168300,168200,108
|
|
20230908,102600,2411825700,168300,168100,168300,168100,61
|
|
20230908,102500,2401565500,168200,167900,168200,167900,32
|
|
20230908,102400,2396186700,167900,167900,167900,167800,59
|
|
20230908,102300,2386281100,167800,168000,168000,167800,62
|
|
20230908,102200,2375871100,168000,168000,168100,167900,103
|
|
20230908,102100,2358562800,168200,168000,168200,168000,53
|
|
20230908,102000,2349655600,168200,168100,168200,167800,137
|
|
20230908,101900,2326635600,168200,168000,168200,168000,54
|
|
20230908,101800,2317558600,168000,168000,168000,167900,65
|
|
20230908,101700,2306639900,168000,167900,168000,167900,33
|
|
20230908,101600,2301098500,167900,168100,168100,167900,85
|
|
20230908,101500,2286814800,168100,168100,168100,168000,63
|
|
20230908,101400,2276227400,168100,168100,168100,168000,72
|
|
20230908,101300,2264125400,168000,168100,168100,168000,23
|
|
20230908,101200,2260259700,168000,168100,168100,168000,91
|
|
20230908,101100,2244965700,168100,168100,168100,168000,45
|
|
20230908,101000,2237404100,168100,168000,168100,167900,38
|
|
20230908,100900,2231019600,167900,168000,168000,167900,23
|
|
20230908,100800,2227156400,168100,168000,168200,168000,156
|
|
20230908,100700,2200931500,167900,167800,167900,167700,50
|
|
20230908,100600,2192539100,168000,168100,168100,167800,208
|
|
20230908,100500,2157616100,168000,168200,168200,168000,63
|
|
20230908,100400,2147027600,168200,168000,168200,167900,90
|
|
20230908,100300,2131905600,167900,168000,168000,167900,74
|
|
20230908,100200,2119478400,168000,167900,168000,167900,46
|
|
20230908,100100,2111751900,168000,167900,168100,167900,224
|
|
20230908,100000,2074125900,167800,167900,167900,167800,56
|
|
20230908,095900,2064727400,167800,167700,167800,167700,174
|
|
20230908,095800,2035536800,167700,167700,167800,167700,63
|
|
20230908,095700,2024969300,167800,167600,167800,167500,209
|
|
20230908,095600,1989939700,167500,167500,167600,167500,100
|
|
20230908,095500,1973185300,167600,167500,167600,167500,91
|
|
20230908,095400,1957939100,167600,167600,167600,167500,45
|
|
20230908,095300,1950397700,167500,167500,167600,167500,65
|
|
20230908,095200,1939509600,167500,167500,167500,167400,49
|
|
20230908,095100,1931303100,167500,167400,167500,167300,51
|
|
20230908,095000,1922764600,167300,167500,167500,167300,27
|
|
20230908,094900,1918245200,167400,167300,167500,167300,74
|
|
20230908,094800,1905860400,167300,167300,167300,167200,109
|
|
20230908,094700,1887633100,167300,167300,167300,167300,56
|
|
20230908,094600,1878264300,167200,166900,167200,166900,207
|
|
20230908,094500,1843673000,167000,166900,167000,166900,215
|
|
20230908,094400,1807773800,166900,166800,166900,166800,48
|
|
20230908,094300,1799763700,166900,166800,166900,166800,72
|
|
20230908,094200,1787752900,166700,166800,166800,166700,6
|
|
20230908,094100,1786752400,166800,166800,166800,166600,245
|
|
20230908,094000,1745917500,166700,166700,166800,166700,80
|
|
20230908,093900,1732578900,166800,166800,166900,166800,268
|
|
20230908,093800,1687873200,166800,166800,166800,166800,34
|
|
20230908,093700,1682202000,166800,166700,166800,166700,35
|
|
20230908,093600,1676366200,166800,166800,166900,166500,234
|
|
20230908,093500,1637380000,166800,166800,166800,166800,100
|
|
20230908,093400,1620700000,166800,166900,166900,166800,123
|
|
20230908,093300,1600182700,166900,166900,166900,166800,63
|
|
20230908,093200,1589670400,166900,166500,166900,166400,650
|
|
20230908,093100,1481350700,166400,166500,166500,166400,84
|
|
20230908,093000,1467369900,166400,166500,166500,166400,91
|
|
20230908,092900,1452223600,166400,166600,166600,166400,140
|
|
20230908,092800,1428918200,166600,166600,166700,166500,913
|
|
20230908,092700,1276837100,166600,167200,167200,166600,488
|
|
20230908,092600,1195447700,167100,167000,167100,167000,98
|
|
20230908,092500,1179080000,167000,167100,167100,167000,1155
|
|
20230908,092400,986098900,167200,167400,167400,167100,510
|
|
20230908,092300,900799800,167600,167800,167800,167400,306
|
|
20230908,092200,849528300,167800,167600,167800,167600,95
|
|
20230908,092100,833602700,167700,167900,167900,167500,259
|
|
20230908,092000,790165600,167900,167700,167900,167700,218
|
|
20230908,091900,753583500,167700,167700,167700,167700,8
|
|
20230908,091800,752241900,167500,167700,167700,167500,124
|
|
20230908,091700,731454100,167800,167700,168300,167700,193
|
|
20230908,091600,699067100,167700,167300,167700,167300,464
|
|
20230908,091500,621426200,167300,167400,167400,167200,166
|
|
20230908,091400,593654700,167400,167400,167400,167400,20
|
|
20230908,091300,590306700,167300,167200,167300,167200,27
|
|
20230908,091200,585790200,167200,167300,167300,167200,114
|
|
20230908,091100,566726200,167300,167200,167300,167200,45
|
|
20230908,091000,559199900,167200,167300,167300,167200,202
|
|
20230908,090900,525424500,167300,167800,167800,167300,889
|
|
20230908,090800,376545700,167800,168000,168000,167700,290
|
|
20230908,090700,327862400,167900,168400,168400,167900,16
|
|
20230908,090600,325169500,167900,167600,167900,167600,114
|
|
20230908,090500,306043300,167500,167300,167500,167300,90
|
|
20230908,090400,290977300,167200,166900,167200,166900,113
|
|
20230908,090300,272103800,166900,166700,166900,166600,428
|
|
20230908,090200,200735800,166900,167800,167800,166500,683
|
|
20230908,090100,86506400,167800,168200,168200,167700,296
|
|
20230908,090000,36800400,168300,169000,169000,168300,218
|