636 lines
37 KiB
CSV
636 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,193200,65812567100,148000,148000,148000,148000,0
|
|
20230802,193100,65812567100,148000,148000,148000,148000,0
|
|
20230802,193000,65812567100,148000,148000,148000,148000,0
|
|
20230802,192900,65812567100,148000,148000,148000,148000,0
|
|
20230802,192800,65812567100,148000,148000,148000,148000,0
|
|
20230802,192700,65812567100,148000,148000,148000,148000,0
|
|
20230802,192600,65812567100,148000,148000,148000,148000,0
|
|
20230802,192500,65812567100,148000,148000,148000,148000,0
|
|
20230802,192400,65812567100,148000,148000,148000,148000,0
|
|
20230802,192300,65812567100,148000,148000,148000,148000,0
|
|
20230802,192200,65812567100,148000,148000,148000,148000,0
|
|
20230802,192100,65812567100,148000,148000,148000,148000,0
|
|
20230802,192000,65812567100,148000,148000,148000,148000,0
|
|
20230802,191900,65812567100,148000,148000,148000,148000,0
|
|
20230802,191800,65812567100,148000,148000,148000,148000,0
|
|
20230802,191700,65812567100,148000,148000,148000,148000,0
|
|
20230802,191600,65812567100,148000,148000,148000,148000,0
|
|
20230802,191500,65812567100,148000,148000,148000,148000,0
|
|
20230802,191400,65812567100,148000,148000,148000,148000,0
|
|
20230802,191300,65812567100,148000,148000,148000,148000,0
|
|
20230802,191200,65812567100,148000,148000,148000,148000,0
|
|
20230802,191100,65812567100,148000,148000,148000,148000,0
|
|
20230802,191000,65812567100,148000,148000,148000,148000,0
|
|
20230802,190900,65812567100,148000,148000,148000,148000,0
|
|
20230802,190800,65812567100,148000,148000,148000,148000,0
|
|
20230802,190700,65812567100,148000,148000,148000,148000,0
|
|
20230802,190600,65812567100,148000,148000,148000,148000,0
|
|
20230802,190500,65812567100,148000,148000,148000,148000,0
|
|
20230802,190400,65812567100,148000,148000,148000,148000,0
|
|
20230802,190300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,190200,65812567100,148000,148000,148000,148000,0
|
|
20230802,190100,65812567100,148000,148000,148000,148000,0
|
|
20230802,190000,65812567100,148000,148000,148000,148000,0
|
|
20230802,185900,65812567100,148000,148000,148000,148000,0
|
|
20230802,185800,65812567100,148000,148000,148000,148000,0
|
|
20230802,185700,65812567100,148000,148000,148000,148000,0
|
|
20230802,185600,65812567100,148000,148000,148000,148000,0
|
|
20230802,185500,65812567100,148000,148000,148000,148000,0
|
|
20230802,185400,65812567100,148000,148000,148000,148000,0
|
|
20230802,185300,65812567100,148000,148000,148000,148000,0
|
|
20230802,185200,65812567100,148000,148000,148000,148000,0
|
|
20230802,185100,65812567100,148000,148000,148000,148000,0
|
|
20230802,185000,65812567100,148000,148000,148000,148000,0
|
|
20230802,184900,65812567100,148000,148000,148000,148000,0
|
|
20230802,184800,65812567100,148000,148000,148000,148000,0
|
|
20230802,184700,65812567100,148000,148000,148000,148000,0
|
|
20230802,184600,65812567100,148000,148000,148000,148000,0
|
|
20230802,184500,65812567100,148000,148000,148000,148000,0
|
|
20230802,184400,65812567100,148000,148000,148000,148000,0
|
|
20230802,184300,65812567100,148000,148000,148000,148000,0
|
|
20230802,184200,65812567100,148000,148000,148000,148000,0
|
|
20230802,184100,65812567100,148000,148000,148000,148000,0
|
|
20230802,184000,65812567100,148000,148000,148000,148000,0
|
|
20230802,183900,65812567100,148000,148000,148000,148000,0
|
|
20230802,183800,65812567100,148000,148000,148000,148000,0
|
|
20230802,183700,65812567100,148000,148000,148000,148000,0
|
|
20230802,183600,65812567100,148000,148000,148000,148000,0
|
|
20230802,183500,65812567100,148000,148000,148000,148000,0
|
|
20230802,183400,65812567100,148000,148000,148000,148000,0
|
|
20230802,183300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,183200,65812567100,148000,148000,148000,148000,0
|
|
20230802,183100,65812567100,148000,148000,148000,148000,0
|
|
20230802,183000,65812567100,148000,148000,148000,148000,0
|
|
20230802,182900,65812567100,148000,148000,148000,148000,0
|
|
20230802,182800,65812567100,148000,148000,148000,148000,0
|
|
20230802,182700,65812567100,148000,148000,148000,148000,0
|
|
20230802,182600,65812567100,148000,148000,148000,148000,0
|
|
20230802,182500,65812567100,148000,148000,148000,148000,0
|
|
20230802,182400,65812567100,148000,148000,148000,148000,0
|
|
20230802,182300,65812567100,148000,148000,148000,148000,0
|
|
20230802,182200,65812567100,148000,148000,148000,148000,0
|
|
20230802,182100,65812567100,148000,148000,148000,148000,0
|
|
20230802,182000,65812567100,148000,148000,148000,148000,0
|
|
20230802,181900,65812567100,148000,148000,148000,148000,0
|
|
20230802,181800,65812567100,148000,148000,148000,148000,0
|
|
20230802,181700,65812567100,148000,148000,148000,148000,0
|
|
20230802,181600,65812567100,148000,148000,148000,148000,0
|
|
20230802,181500,65812567100,148000,148000,148000,148000,0
|
|
20230802,181400,65812567100,148000,148000,148000,148000,0
|
|
20230802,181300,65812567100,148000,148000,148000,148000,0
|
|
20230802,181200,65812567100,148000,148000,148000,148000,0
|
|
20230802,181100,65812567100,148000,148000,148000,148000,0
|
|
20230802,181000,65812567100,148000,148000,148000,148000,0
|
|
20230802,180900,65812567100,148000,148000,148000,148000,0
|
|
20230802,180800,65812567100,148000,148000,148000,148000,0
|
|
20230802,180700,65812567100,148000,148000,148000,148000,0
|
|
20230802,180600,65812567100,148000,148000,148000,148000,0
|
|
20230802,180500,65812567100,148000,148000,148000,148000,0
|
|
20230802,180400,65812567100,148000,148000,148000,148000,0
|
|
20230802,180300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,180200,65812567100,148000,148000,148000,148000,0
|
|
20230802,180100,65812567100,148000,148000,148000,148000,0
|
|
20230802,180000,65812567100,148000,148000,148000,148000,0
|
|
20230802,175900,65812567100,148000,148000,148000,148000,0
|
|
20230802,175800,65812567100,148000,148000,148000,148000,0
|
|
20230802,175700,65812567100,148000,148000,148000,148000,0
|
|
20230802,175600,65812567100,148000,148000,148000,148000,0
|
|
20230802,175500,65812567100,148000,148000,148000,148000,0
|
|
20230802,175400,65812567100,148000,148000,148000,148000,0
|
|
20230802,175300,65812567100,148000,148000,148000,148000,0
|
|
20230802,175200,65812567100,148000,148000,148000,148000,0
|
|
20230802,175100,65812567100,148000,148000,148000,148000,0
|
|
20230802,175000,65812567100,148000,148000,148000,148000,0
|
|
20230802,174900,65812567100,148000,148000,148000,148000,0
|
|
20230802,174800,65812567100,148000,148000,148000,148000,0
|
|
20230802,174700,65812567100,148000,148000,148000,148000,0
|
|
20230802,174600,65812567100,148000,148000,148000,148000,0
|
|
20230802,174500,65812567100,148000,148000,148000,148000,0
|
|
20230802,174400,65812567100,148000,148000,148000,148000,0
|
|
20230802,174300,65812567100,148000,148000,148000,148000,0
|
|
20230802,174200,65812567100,148000,148000,148000,148000,0
|
|
20230802,174100,65812567100,148000,148000,148000,148000,0
|
|
20230802,174000,65812567100,148000,148000,148000,148000,0
|
|
20230802,173900,65812567100,148000,148000,148000,148000,0
|
|
20230802,173800,65812567100,148000,148000,148000,148000,0
|
|
20230802,173700,65812567100,148000,148000,148000,148000,0
|
|
20230802,173600,65812567100,148000,148000,148000,148000,0
|
|
20230802,173500,65812567100,148000,148000,148000,148000,0
|
|
20230802,173400,65812567100,148000,148000,148000,148000,0
|
|
20230802,173300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,173200,65812567100,148000,148000,148000,148000,0
|
|
20230802,173100,65812567100,148000,148000,148000,148000,0
|
|
20230802,173000,65812567100,148000,148000,148000,148000,0
|
|
20230802,172900,65812567100,148000,148000,148000,148000,0
|
|
20230802,172800,65812567100,148000,148000,148000,148000,0
|
|
20230802,172700,65812567100,148000,148000,148000,148000,0
|
|
20230802,172600,65812567100,148000,148000,148000,148000,0
|
|
20230802,172500,65812567100,148000,148000,148000,148000,0
|
|
20230802,172400,65812567100,148000,148000,148000,148000,0
|
|
20230802,172300,65812567100,148000,148000,148000,148000,0
|
|
20230802,172200,65812567100,148000,148000,148000,148000,0
|
|
20230802,172100,65812567100,148000,148000,148000,148000,0
|
|
20230802,172000,65812567100,148000,148000,148000,148000,0
|
|
20230802,171900,65812567100,148000,148000,148000,148000,0
|
|
20230802,171800,65812567100,148000,148000,148000,148000,0
|
|
20230802,171700,65812567100,148000,148000,148000,148000,0
|
|
20230802,171600,65812567100,148000,148000,148000,148000,0
|
|
20230802,171500,65812567100,148000,148000,148000,148000,0
|
|
20230802,171400,65812567100,148000,148000,148000,148000,0
|
|
20230802,171300,65812567100,148000,148000,148000,148000,0
|
|
20230802,171200,65812567100,148000,148000,148000,148000,0
|
|
20230802,171100,65812567100,148000,148000,148000,148000,0
|
|
20230802,171000,65812567100,148000,148000,148000,148000,0
|
|
20230802,170900,65812567100,148000,148000,148000,148000,0
|
|
20230802,170800,65812567100,148000,148000,148000,148000,0
|
|
20230802,170700,65812567100,148000,148000,148000,148000,0
|
|
20230802,170600,65812567100,148000,148000,148000,148000,0
|
|
20230802,170500,65812567100,148000,148000,148000,148000,0
|
|
20230802,170400,65812567100,148000,148000,148000,148000,0
|
|
20230802,170300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,170200,65812567100,148000,148000,148000,148000,0
|
|
20230802,170100,65812567100,148000,148000,148000,148000,0
|
|
20230802,170000,65812567100,148000,148000,148000,148000,0
|
|
20230802,165900,65812567100,148000,148000,148000,148000,0
|
|
20230802,165800,65812567100,148000,148000,148000,148000,0
|
|
20230802,165700,65812567100,148000,148000,148000,148000,0
|
|
20230802,165600,65812567100,148000,148000,148000,148000,0
|
|
20230802,165500,65812567100,148000,148000,148000,148000,0
|
|
20230802,165400,65812567100,148000,148000,148000,148000,0
|
|
20230802,165300,65812567100,148000,148000,148000,148000,0
|
|
20230802,165200,65812567100,148000,148000,148000,148000,0
|
|
20230802,165100,65812567100,148000,148000,148000,148000,0
|
|
20230802,165000,65812567100,148000,148000,148000,148000,0
|
|
20230802,164900,65812567100,148000,148000,148000,148000,0
|
|
20230802,164800,65812567100,148000,148000,148000,148000,0
|
|
20230802,164700,65812567100,148000,148000,148000,148000,0
|
|
20230802,164600,65812567100,148000,148000,148000,148000,0
|
|
20230802,164500,65812567100,148000,148000,148000,148000,0
|
|
20230802,164400,65812567100,148000,148000,148000,148000,0
|
|
20230802,164300,65812567100,148000,148000,148000,148000,0
|
|
20230802,164200,65812567100,148000,148000,148000,148000,0
|
|
20230802,164100,65812567100,148000,148000,148000,148000,0
|
|
20230802,164000,65812567100,148000,148000,148000,148000,0
|
|
20230802,163900,65812567100,148000,148000,148000,148000,0
|
|
20230802,163800,65812567100,148000,148000,148000,148000,0
|
|
20230802,163700,65812567100,148000,148000,148000,148000,0
|
|
20230802,163600,65812567100,148000,148000,148000,148000,0
|
|
20230802,163500,65812567100,148000,148000,148000,148000,0
|
|
20230802,163400,65812567100,148000,148000,148000,148000,0
|
|
20230802,163300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,163200,65812567100,148000,148000,148000,148000,0
|
|
20230802,163100,65812567100,148000,148000,148000,148000,0
|
|
20230802,163000,65812567100,148000,148000,148000,148000,0
|
|
20230802,162900,65812567100,148000,148000,148000,148000,0
|
|
20230802,162800,65812567100,148000,148000,148000,148000,0
|
|
20230802,162700,65812567100,148000,148000,148000,148000,0
|
|
20230802,162600,65812567100,148000,148000,148000,148000,0
|
|
20230802,162500,65812567100,148000,148000,148000,148000,0
|
|
20230802,162400,65812567100,148000,148000,148000,148000,0
|
|
20230802,162300,65812567100,148000,148000,148000,148000,0
|
|
20230802,162200,65812567100,148000,148000,148000,148000,0
|
|
20230802,162100,65812567100,148000,148000,148000,148000,0
|
|
20230802,162000,65812567100,148000,148000,148000,148000,0
|
|
20230802,161900,65812567100,148000,148000,148000,148000,0
|
|
20230802,161800,65812567100,148000,148000,148000,148000,0
|
|
20230802,161700,65812567100,148000,148000,148000,148000,0
|
|
20230802,161600,65812567100,148000,148000,148000,148000,0
|
|
20230802,161500,65812567100,148000,148000,148000,148000,0
|
|
20230802,161400,65812567100,148000,148000,148000,148000,0
|
|
20230802,161300,65812567100,148000,148000,148000,148000,0
|
|
20230802,161200,65812567100,148000,148000,148000,148000,0
|
|
20230802,161100,65812567100,148000,148000,148000,148000,0
|
|
20230802,161000,65812567100,148000,148000,148000,148000,0
|
|
20230802,160900,65812567100,148000,148000,148000,148000,0
|
|
20230802,160800,65812567100,148000,148000,148000,148000,0
|
|
20230802,160700,65812567100,148000,148000,148000,148000,0
|
|
20230802,160600,65812567100,148000,148000,148000,148000,0
|
|
20230802,160500,65812567100,148000,148000,148000,148000,0
|
|
20230802,160400,65812567100,148000,148000,148000,148000,0
|
|
20230802,160300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,160200,65812567100,148000,148000,148000,148000,0
|
|
20230802,160100,65812567100,148000,148000,148000,148000,0
|
|
20230802,160000,65812567100,148000,148000,148000,148000,0
|
|
20230802,155900,65812567100,148000,148000,148000,148000,0
|
|
20230802,155800,65812567100,148000,148000,148000,148000,0
|
|
20230802,155700,65812567100,148000,148000,148000,148000,0
|
|
20230802,155600,65812567100,148000,148000,148000,148000,0
|
|
20230802,155500,65812567100,148000,148000,148000,148000,0
|
|
20230802,155400,65812567100,148000,148000,148000,148000,0
|
|
20230802,155300,65812567100,148000,148000,148000,148000,0
|
|
20230802,155200,65812567100,148000,148000,148000,148000,0
|
|
20230802,155100,65812567100,148000,148000,148000,148000,0
|
|
20230802,155000,65812567100,148000,148000,148000,148000,0
|
|
20230802,154900,65812567100,148000,148000,148000,148000,0
|
|
20230802,154800,65812567100,148000,148000,148000,148000,0
|
|
20230802,154700,65812567100,148000,148000,148000,148000,0
|
|
20230802,154600,65812567100,148000,148000,148000,148000,0
|
|
20230802,154500,65812567100,148000,148000,148000,148000,0
|
|
20230802,154400,65812567100,148000,148000,148000,148000,0
|
|
20230802,154300,65812567100,148000,148000,148000,148000,0
|
|
20230802,154200,65812567100,148000,148000,148000,148000,0
|
|
20230802,154100,65812567100,148000,148000,148000,148000,0
|
|
20230802,154000,65812567100,148000,148000,148000,148000,0
|
|
20230802,153900,65812567100,148000,148000,148000,148000,0
|
|
20230802,153800,65812567100,148000,148000,148000,148000,0
|
|
20230802,153700,65812567100,148000,148000,148000,148000,0
|
|
20230802,153600,65812567100,148000,148000,148000,148000,0
|
|
20230802,153500,65812567100,148000,148000,148000,148000,0
|
|
20230802,153400,65812567100,148000,148000,148000,148000,0
|
|
20230802,153300,65812567100,148000,148000,148000,148000,24584
|
|
20230802,153200,65812567100,148000,148000,148000,148000,0
|
|
20230802,153100,65812567100,148000,148000,148000,148000,0
|
|
20230802,153000,65812567100,148000,148000,148000,148000,24584
|
|
20230802,152900,62174135100,147500,147500,147500,147500,0
|
|
20230802,152800,62174135100,147500,147500,147500,147500,0
|
|
20230802,152700,62174135100,147500,147500,147500,147500,0
|
|
20230802,152600,62174135100,147500,147500,147500,147500,0
|
|
20230802,152500,62174135100,147500,147500,147500,147500,0
|
|
20230802,152400,62174135100,147500,147500,147500,147500,0
|
|
20230802,152300,62174135100,147500,147500,147500,147500,0
|
|
20230802,152200,62174135100,147500,147500,147500,147500,0
|
|
20230802,152100,62174135100,147500,147500,147500,147500,0
|
|
20230802,152000,62174135100,147500,147500,147500,147500,0
|
|
20230802,151900,62174135100,147500,147500,147600,147200,1284
|
|
20230802,151800,61984871400,147600,147400,147600,147400,1249
|
|
20230802,151700,61800680600,147400,147400,147500,147400,842
|
|
20230802,151600,61676526300,147400,147500,147500,147300,970
|
|
20230802,151500,61533570900,147400,147500,147600,147300,1728
|
|
20230802,151400,61278832700,147500,147600,147600,147400,629
|
|
20230802,151300,61186045100,147600,147400,147700,147400,1474
|
|
20230802,151200,60968539700,147400,147500,147600,147400,1104
|
|
20230802,151100,60805716200,147600,147500,147600,147300,659
|
|
20230802,151000,60708547500,147500,147500,147600,147400,1625
|
|
20230802,150900,60468870000,147500,147500,147600,147400,892
|
|
20230802,150800,60337315200,147500,147500,147600,147400,943
|
|
20230802,150700,60198211800,147500,147600,147800,147400,4832
|
|
20230802,150600,59484938200,147700,147700,147800,147600,680
|
|
20230802,150500,59384503900,147800,147800,147900,147700,721
|
|
20230802,150400,59277948000,147900,147800,147900,147700,575
|
|
20230802,150300,59192968400,147800,147800,147900,147800,341
|
|
20230802,150200,59142563500,147800,147700,147900,147500,945
|
|
20230802,150100,59002941700,147700,147800,147900,147600,1294
|
|
20230802,150000,58811852000,147800,147500,147800,147500,2267
|
|
20230802,145900,58477147900,147600,147700,147700,147500,2447
|
|
20230802,145800,58115963300,147600,147700,147700,147600,332
|
|
20230802,145700,58066944600,147600,147600,147700,147600,278
|
|
20230802,145600,58025902300,147600,147600,147700,147600,311
|
|
20230802,145500,57979995500,147600,147700,147700,147600,533
|
|
20230802,145400,57901323700,147600,147600,147700,147600,1076
|
|
20230802,145300,57742482500,147600,147600,147700,147600,668
|
|
20230802,145200,57643882700,147600,147600,147700,147600,169
|
|
20230802,145100,57618935000,147700,147600,147700,147600,205
|
|
20230802,145000,57588671000,147700,147500,147700,147300,2476
|
|
20230802,144900,57223490500,147500,147600,147700,147500,1477
|
|
20230802,144800,57005472100,147600,147700,147700,147600,411
|
|
20230802,144700,56944790800,147600,147600,147700,147600,224
|
|
20230802,144600,56911718200,147600,147700,147800,147600,742
|
|
20230802,144500,56802145100,147800,147800,147900,147600,534
|
|
20230802,144400,56723249900,147900,147700,147900,147600,384
|
|
20230802,144300,56666533000,147600,147800,147900,147600,988
|
|
20230802,144200,56520597600,147800,147800,148000,147800,617
|
|
20230802,144100,56429367400,147800,147700,147800,147600,857
|
|
20230802,144000,56302790000,147800,147800,147800,147700,573
|
|
20230802,143900,56218133700,147800,147800,147900,147700,395
|
|
20230802,143800,56159743400,147800,147800,147900,147800,494
|
|
20230802,143700,56086722400,147900,147900,147900,147800,172
|
|
20230802,143600,56061296900,147900,147800,147900,147800,324
|
|
20230802,143500,56013389700,147900,147800,147900,147800,185
|
|
20230802,143400,55986037100,147800,147600,148000,147500,1109
|
|
20230802,143300,55822335700,147600,147900,148000,147500,3152
|
|
20230802,143200,55356533500,147900,147900,147900,147800,282
|
|
20230802,143100,55314828200,147900,147800,147900,147800,206
|
|
20230802,143000,55284372200,147900,147900,147900,147800,279
|
|
20230802,142900,55243129900,147800,147800,147900,147800,838
|
|
20230802,142800,55119238200,147700,147800,147800,147700,293
|
|
20230802,142700,55075938500,147800,147700,147800,147600,1549
|
|
20230802,142600,54847209100,147700,147600,147700,147600,235
|
|
20230802,142500,54812515000,147700,147500,147700,147400,2855
|
|
20230802,142400,54391407100,147500,147500,147600,147500,430
|
|
20230802,142300,54327970400,147600,147500,147600,147500,292
|
|
20230802,142200,54284884100,147600,147600,147600,147500,158
|
|
20230802,142100,54261573200,147600,147500,147600,147500,1305
|
|
20230802,142000,54069073200,147400,147400,147500,147400,394
|
|
20230802,141900,54010993700,147400,147400,147500,147400,285
|
|
20230802,141800,53968979700,147500,147500,147500,147400,221
|
|
20230802,141700,53936393800,147400,147300,147500,147300,649
|
|
20230802,141600,53840695800,147500,147400,147500,147300,617
|
|
20230802,141500,53749753400,147500,147400,147500,147300,841
|
|
20230802,141400,53625758400,147300,147300,147400,147200,966
|
|
20230802,141300,53483544900,147200,147300,147400,147200,474
|
|
20230802,141200,53413714800,147300,147500,147500,147300,750
|
|
20230802,141100,53303193800,147400,147500,147500,147400,578
|
|
20230802,141000,53217989800,147500,147400,147500,147400,170
|
|
20230802,140900,53192925400,147400,147500,147500,147400,225
|
|
20230802,140800,53159749900,147400,147500,147500,147400,486
|
|
20230802,140700,53088075800,147400,147600,147600,147400,290
|
|
20230802,140600,53045304900,147600,147200,147600,147000,1427
|
|
20230802,140500,52835143800,147200,147200,147300,147200,712
|
|
20230802,140400,52730334500,147300,147300,147300,147100,734
|
|
20230802,140300,52622280700,147300,147400,147500,147200,1158
|
|
20230802,140200,52451684800,147500,147500,147500,147400,545
|
|
20230802,140100,52371338300,147500,147400,147500,147400,206
|
|
20230802,140000,52340960000,147400,147500,147600,147400,1037
|
|
20230802,135900,52188047700,147500,147500,147600,147500,957
|
|
20230802,135800,52046829300,147400,147200,147600,147100,816
|
|
20230802,135700,51926542300,147200,147500,147500,147100,971
|
|
20230802,135600,51783522400,147500,147200,147500,147200,2440
|
|
20230802,135500,51424093800,147200,147100,147300,147100,987
|
|
20230802,135400,51278814400,147200,147100,147200,147000,1164
|
|
20230802,135300,51107595400,147200,147100,147200,147100,464
|
|
20230802,135200,51039334800,147100,146600,147300,146600,6337
|
|
20230802,135100,50109289500,146600,146600,146700,146400,2977
|
|
20230802,135000,49673047200,146600,146700,146900,146500,2469
|
|
20230802,134900,49311173000,146700,146900,147000,146600,3226
|
|
20230802,134800,48837709600,146900,147000,147100,146900,3669
|
|
20230802,134700,48298410600,147100,147200,147200,147100,2680
|
|
20230802,134600,47904170600,147100,147200,147300,147100,1820
|
|
20230802,134500,47636287900,147300,147400,147500,147300,3037
|
|
20230802,134400,47188743400,147500,147500,147600,147400,410
|
|
20230802,134300,47128281700,147500,147600,147600,147500,405
|
|
20230802,134200,47068535900,147500,147500,147600,147500,437
|
|
20230802,134100,47004075500,147500,147500,147600,147500,398
|
|
20230802,134000,46945364800,147500,147500,147600,147500,276
|
|
20230802,133900,46904647900,147600,147500,147600,147500,357
|
|
20230802,133800,46851975700,147600,147500,147600,147500,254
|
|
20230802,133700,46814500700,147500,147500,147600,147500,251
|
|
20230802,133600,46777477300,147600,147400,147600,147300,393
|
|
20230802,133500,46719529600,147400,147400,147400,147300,819
|
|
20230802,133400,46598822400,147400,147400,147400,147300,2093
|
|
20230802,133300,46290438500,147300,147500,147600,147300,286
|
|
20230802,133200,46248274600,147500,147400,147600,147300,943
|
|
20230802,133100,46109249100,147300,147300,147400,147300,635
|
|
20230802,133000,46015669000,147300,147300,147400,147300,423
|
|
20230802,132900,45953334200,147300,147300,147400,147300,720
|
|
20230802,132800,45847274200,147300,147600,147600,147300,5572
|
|
20230802,132700,45025418200,147600,147600,147700,147600,540
|
|
20230802,132600,44945710900,147600,147600,147700,147600,464
|
|
20230802,132500,44877202700,147700,147700,147700,147600,376
|
|
20230802,132400,44821694900,147600,147600,147700,147600,226
|
|
20230802,132300,44788334100,147700,147700,147800,147600,2508
|
|
20230802,132200,44418011000,147800,147800,147800,147700,846
|
|
20230802,132100,44293043300,147700,147700,147900,147700,1359
|
|
20230802,132000,44092146100,147800,148000,148000,147800,2288
|
|
20230802,131900,43753916400,148000,147900,148000,147800,873
|
|
20230802,131800,43624835200,147900,148100,148100,147900,1664
|
|
20230802,131700,43378660900,148000,148100,148100,148000,235
|
|
20230802,131600,43343864000,148100,148000,148100,147900,549
|
|
20230802,131500,43262582300,147900,147900,148000,147900,296
|
|
20230802,131400,43218792700,148000,148000,148000,147900,323
|
|
20230802,131300,43170998400,148000,147900,148100,147900,685
|
|
20230802,131200,43069637200,148000,148000,148000,147900,433
|
|
20230802,131100,43005558900,148000,148000,148000,147900,377
|
|
20230802,131000,42949787400,148000,148000,148000,147900,767
|
|
20230802,130900,42836335900,147900,147900,148000,147900,95
|
|
20230802,130800,42822279300,148000,148000,148000,147900,738
|
|
20230802,130700,42713080800,148000,148000,148000,147900,618
|
|
20230802,130600,42621674600,148000,148000,148100,147900,994
|
|
20230802,130500,42474570400,148000,148100,148200,148000,997
|
|
20230802,130400,42326916600,148200,148200,148200,148100,163
|
|
20230802,130300,42302765500,148200,148200,148200,148100,278
|
|
20230802,130200,42261587800,148100,148100,148200,148100,302
|
|
20230802,130100,42216851800,148200,148100,148200,148100,121
|
|
20230802,130000,42198928000,148200,148300,148300,148100,321
|
|
20230802,125900,42151342400,148200,148300,148300,148200,173
|
|
20230802,125800,42125696700,148200,148300,148300,148200,277
|
|
20230802,125700,42084629300,148200,148300,148300,148200,148
|
|
20230802,125600,42062684800,148300,148200,148300,148100,318
|
|
20230802,125500,42015567000,148200,148100,148200,148000,770
|
|
20230802,125400,41901571500,148100,148100,148100,148000,307
|
|
20230802,125300,41856110200,148000,148100,148100,148000,261
|
|
20230802,125200,41817477100,148100,148100,148200,148000,206
|
|
20230802,125100,41786974500,148100,148000,148100,147900,1411
|
|
20230802,125000,41578147900,147900,147900,148000,147900,171
|
|
20230802,124900,41552846900,147900,147800,148000,147800,699
|
|
20230802,124800,41449463900,147800,147800,147900,147800,240
|
|
20230802,124700,41413981400,147900,147800,147900,147800,441
|
|
20230802,124600,41348767000,147800,147900,147900,147800,616
|
|
20230802,124500,41257671300,147800,147900,148000,147800,2771
|
|
20230802,124400,40847832500,147900,148000,148000,147900,2406
|
|
20230802,124300,40491975700,147900,147900,148000,147900,184
|
|
20230802,124200,40464749500,147900,147900,148000,147900,268
|
|
20230802,124100,40425097300,148000,148000,148000,147900,284
|
|
20230802,124000,40383073300,147900,148000,148000,147900,1036
|
|
20230802,123900,40229831300,147900,148000,148000,147900,348
|
|
20230802,123800,40178334500,148000,147900,148000,147900,140
|
|
20230802,123700,40157619400,148000,147900,148000,147900,144
|
|
20230802,123600,40136317700,148000,147900,148000,147900,603
|
|
20230802,123500,40047091100,148000,147900,148000,147900,457
|
|
20230802,123400,39979490800,147900,147900,148000,147800,966
|
|
20230802,123300,39836613300,147800,148000,148000,147800,712
|
|
20230802,123200,39731307000,147900,147900,148000,147900,608
|
|
20230802,123100,39641374800,148000,147900,148000,147900,403
|
|
20230802,123000,39581767100,147900,148000,148000,147900,221
|
|
20230802,122900,39549076800,147900,148000,148000,147900,611
|
|
20230802,122800,39458700100,148000,148000,148000,147900,706
|
|
20230802,122700,39354260600,148000,148100,148100,147900,215
|
|
20230802,122600,39322441500,148100,148100,148100,147900,2184
|
|
20230802,122500,38999204100,148000,148100,148200,148000,4667
|
|
20230802,122400,38308430700,148200,148100,148200,148100,176
|
|
20230802,122300,38282361100,148100,148100,148200,148000,243
|
|
20230802,122200,38246372800,148100,148100,148100,148000,257
|
|
20230802,122100,38208322000,148100,148100,148100,148000,932
|
|
20230802,122000,38070294300,148100,148100,148100,148000,260
|
|
20230802,121900,38031808200,148100,148100,148100,148000,921
|
|
20230802,121800,37895464200,148100,148200,148200,148000,1289
|
|
20230802,121700,37704562000,148200,148200,148200,148100,346
|
|
20230802,121600,37653296400,148200,148200,148200,148100,397
|
|
20230802,121500,37594469400,148200,148200,148200,148100,137
|
|
20230802,121400,37574175700,148100,148200,148200,148100,286
|
|
20230802,121300,37531805100,148100,148200,148200,148100,659
|
|
20230802,121200,37434202300,148200,148100,148300,148100,293
|
|
20230802,121100,37390770200,148200,148200,148200,148100,437
|
|
20230802,121000,37326014400,148200,148100,148200,148000,225
|
|
20230802,120900,37292692400,148100,148100,148100,148000,288
|
|
20230802,120800,37250046900,148100,148100,148100,148000,1620
|
|
20230802,120700,37010262500,148100,148100,148100,148000,153
|
|
20230802,120600,36987606300,148100,148100,148200,148000,1316
|
|
20230802,120500,36792711900,148200,148100,148200,148100,692
|
|
20230802,120400,36690220200,148100,148200,148200,148100,57
|
|
20230802,120300,36681774700,148200,148200,148300,148100,227
|
|
20230802,120200,36648136900,148200,148300,148300,148100,357
|
|
20230802,120100,36595222500,148300,148200,148400,148200,170
|
|
20230802,120000,36570012100,148200,148200,148200,148100,334
|
|
20230802,115900,36520517400,148100,148300,148300,148100,1829
|
|
20230802,115800,36249437900,148400,148400,148400,148300,139
|
|
20230802,115700,36228816100,148400,148300,148500,148200,500
|
|
20230802,115600,36154629400,148300,148400,148400,148200,365
|
|
20230802,115500,36100503300,148200,148200,148300,148100,815
|
|
20230802,115400,35979698900,148100,148300,148300,148000,4845
|
|
20230802,115300,35261984400,148300,148300,148400,148200,639
|
|
20230802,115200,35167243000,148300,148400,148400,148300,135
|
|
20230802,115100,35147218400,148400,148300,148400,148300,779
|
|
20230802,115000,35031679800,148400,148400,148400,148300,859
|
|
20230802,114900,34904284000,148300,148500,148500,148300,638
|
|
20230802,114800,34809603100,148500,148500,148500,148300,597
|
|
20230802,114700,34721046300,148500,148600,148600,148400,1309
|
|
20230802,114600,34526742800,148600,148500,148600,148500,395
|
|
20230802,114500,34468080600,148500,148600,148600,148500,197
|
|
20230802,114400,34438822200,148500,148600,148600,148500,255
|
|
20230802,114300,34400931500,148600,148600,148700,148600,820
|
|
20230802,114200,34279059000,148600,148800,148800,148600,637
|
|
20230802,114100,34184334700,148800,148700,148900,148700,611
|
|
20230802,114000,34093432600,148700,148600,148700,148500,413
|
|
20230802,113900,34032078800,148600,148500,148800,148500,671
|
|
20230802,113800,33932322200,148500,148700,148700,148500,310
|
|
20230802,113700,33886266600,148600,148700,148800,148500,661
|
|
20230802,113600,33787997000,148700,148800,148800,148700,625
|
|
20230802,113500,33695054800,148700,148600,148800,148500,414
|
|
20230802,113400,33633509300,148600,148500,148700,148400,295
|
|
20230802,113300,33589683900,148500,148800,148800,148500,434
|
|
20230802,113200,33525159400,148800,148300,148800,148300,3314
|
|
20230802,113100,33033416900,148300,148400,148400,148300,582
|
|
20230802,113000,32947096800,148400,148400,148400,148300,522
|
|
20230802,112900,32869673600,148300,148200,148400,148200,1121
|
|
20230802,112800,32703457700,148200,148300,148400,148100,3793
|
|
20230802,112700,32141487100,148300,148500,148600,148300,4561
|
|
20230802,112600,31464467500,148500,148700,148800,148500,4258
|
|
20230802,112500,30831553600,148800,148900,148900,148800,553
|
|
20230802,112400,30749254500,148800,148800,148900,148800,658
|
|
20230802,112300,30651336300,148800,148800,148900,148800,185
|
|
20230802,112200,30623795000,148800,148900,148900,148800,271
|
|
20230802,112100,30583464300,148900,149100,149200,148800,1065
|
|
20230802,112000,30424780100,149000,149300,149400,149000,385
|
|
20230802,111900,30367356200,149300,149000,149400,148900,1668
|
|
20230802,111800,30118697200,149000,148900,149000,148800,362
|
|
20230802,111700,30064794000,148800,149000,149000,148700,780
|
|
20230802,111600,29948761100,148900,148800,149000,148700,647
|
|
20230802,111500,29852445800,148900,148700,148900,148700,222
|
|
20230802,111400,29819414100,148700,148800,148800,148700,283
|
|
20230802,111300,29777321300,148700,148700,148800,148600,693
|
|
20230802,111200,29674264900,148800,148600,148800,148600,726
|
|
20230802,111100,29566285900,148700,148800,148800,148600,1048
|
|
20230802,111000,29410474900,148800,148700,148800,148600,2295
|
|
20230802,110900,29069206500,148700,148800,148800,148700,463
|
|
20230802,110800,29000350100,148800,148700,148800,148700,376
|
|
20230802,110700,28944418300,148800,148800,148900,148700,675
|
|
20230802,110600,28843989100,148800,148900,148900,148800,360
|
|
20230802,110500,28790409300,148800,148900,148900,148700,836
|
|
20230802,110400,28666014600,148800,149000,149000,148800,2059
|
|
20230802,110300,28359482200,148900,148900,149000,148900,943
|
|
20230802,110200,28219060100,148900,148900,149000,148900,833
|
|
20230802,110100,28095008000,148900,149000,149100,148900,1427
|
|
20230802,110000,27882389600,149100,149000,149100,149000,189
|
|
20230802,105900,27854213000,149000,149000,149200,149000,624
|
|
20230802,105800,27761220900,149000,148900,149100,148800,711
|
|
20230802,105700,27655294200,148900,149000,149200,148800,797
|
|
20230802,105600,27536556200,148800,149000,149100,148800,1394
|
|
20230802,105500,27328932800,149000,149000,149200,148900,1538
|
|
20230802,105400,27099801600,149100,149200,149400,149000,574
|
|
20230802,105300,27014198100,149100,149000,149400,149000,1264
|
|
20230802,105200,26825558200,149100,148900,149500,148900,1389
|
|
20230802,105100,26618484700,149000,148900,149100,148800,1890
|
|
20230802,105000,26336949700,148800,148700,148900,148700,1086
|
|
20230802,104900,26175398200,148700,148800,148800,148600,2075
|
|
20230802,104800,25866856000,148800,149100,149100,148800,4479
|
|
20230802,104700,25199694700,149100,149100,149200,149000,1665
|
|
20230802,104600,24951448700,149000,149200,149200,149000,1568
|
|
20230802,104500,24717762500,149200,149600,149700,149100,13128
|
|
20230802,104400,22756837900,149700,149600,149700,149500,2440
|
|
20230802,104300,22391819900,149700,149700,149700,149600,625
|
|
20230802,104200,22298310000,149600,149700,149700,149600,862
|
|
20230802,104100,22169345800,149700,149700,149800,149600,1050
|
|
20230802,104000,22012154800,149700,149900,149900,149700,752
|
|
20230802,103900,21899516000,149900,149900,150000,149800,707
|
|
20230802,103800,21793550800,149900,149800,149900,149800,202
|
|
20230802,103700,21763286600,149900,150000,150000,149800,721
|
|
20230802,103600,21655215900,149900,150000,150000,149900,100
|
|
20230802,103500,21640221000,149900,149800,150000,149800,426
|
|
20230802,103400,21576345800,149900,149800,149900,149700,368
|
|
20230802,103300,21521220300,149700,149700,149800,149600,2062
|
|
20230802,103200,21212540300,149700,149700,149800,149700,625
|
|
20230802,103100,21118973200,149800,149800,149800,149700,770
|
|
20230802,103000,21003698100,149800,149900,150000,149800,455
|
|
20230802,102900,20935466800,149900,149900,149900,149600,3391
|
|
20230802,102800,20427716500,149900,149800,149900,149800,242
|
|
20230802,102700,20391461800,149900,149900,149900,149800,1399
|
|
20230802,102600,20181884800,149800,149900,149900,149800,107
|
|
20230802,102500,20165850000,149900,149900,149900,149800,450
|
|
20230802,102400,20098407800,149800,149800,150000,149800,953
|
|
20230802,102300,19955562100,149900,150100,150100,149900,1233
|
|
20230802,102200,19770667200,150000,150000,150100,150000,385
|
|
20230802,102100,19712908000,150000,150100,150100,150000,490
|
|
20230802,102000,19639373100,150000,150000,150100,150000,406
|
|
20230802,101900,19578444000,150100,150000,150100,150000,176
|
|
20230802,101800,19552039800,150100,150100,150100,150000,554
|
|
20230802,101700,19468895400,150100,150100,150100,150000,297
|
|
20230802,101600,19424319700,150100,150100,150100,150000,104
|
|
20230802,101500,19408713600,150000,150200,150300,150000,526
|
|
20230802,101400,19329755800,150200,150300,150300,150200,189
|
|
20230802,101300,19301351100,150200,150200,150300,150200,170
|
|
20230802,101200,19275804200,150300,150300,150400,150200,263
|
|
20230802,101100,19236283300,150200,150400,150400,150200,372
|
|
20230802,101000,19180373300,150400,149900,150400,149900,961
|
|
20230802,100900,19036203300,149900,149900,150100,149800,362
|
|
20230802,100800,18981920800,149900,149900,150200,149900,240
|
|
20230802,100700,18945931000,149900,150500,150500,149800,1378
|
|
20230802,100600,18739252100,150400,150300,150400,150300,128
|
|
20230802,100500,18720003200,150400,150100,150500,149900,1491
|
|
20230802,100400,18496126800,150200,150100,150200,150000,44
|
|
20230802,100300,18489521600,150000,150200,150200,149900,211
|
|
20230802,100200,18457854100,150200,149900,150200,149800,827
|
|
20230802,100100,18333774900,149900,149700,150000,149600,1982
|
|
20230802,100000,18037016100,149800,149700,149800,149700,1114
|
|
20230802,095900,17870168600,149700,149800,149900,149700,544
|
|
20230802,095800,17788696600,149800,149800,149800,149700,818
|
|
20230802,095700,17666171100,149800,149800,149800,149700,616
|
|
20230802,095600,17573948000,149800,149800,150000,149700,4088
|
|
20230802,095500,16961259000,149800,149900,149900,149700,1402
|
|
20230802,095400,16751252300,149800,149900,149900,149700,626
|
|
20230802,095300,16657458600,149900,149900,149900,149800,418
|
|
20230802,095200,16594830100,149900,149900,149900,149800,356
|
|
20230802,095100,16541488900,149800,150000,150000,149800,541
|
|
20230802,095000,16460404600,150000,149900,150100,149900,430
|
|
20230802,094900,16395907800,149900,150000,150000,149900,307
|
|
20230802,094800,16349875300,149900,149700,149900,149600,2349
|
|
20230802,094700,15998179800,149700,149900,149900,149600,2163
|
|
20230802,094600,15674236500,149800,150000,150000,149800,893
|
|
20230802,094500,15540372300,150000,150000,150000,149900,303
|
|
20230802,094400,15494932500,149900,149900,150000,149900,410
|
|
20230802,094300,15433463400,149900,150100,150200,149900,593
|
|
20230802,094200,15344495600,150100,150000,150200,150000,1167
|
|
20230802,094100,15169414000,150000,150200,150300,150000,1021
|
|
20230802,094000,15016236800,150000,150000,150300,149800,1200
|
|
20230802,093900,14836209100,150000,150200,150200,149900,2772
|
|
20230802,093800,14420303700,150300,150300,150400,150200,593
|
|
20230802,093700,14331177300,150300,150200,150500,150200,1126
|
|
20230802,093600,14161911500,150300,150400,150400,150200,919
|
|
20230802,093500,14023781000,150400,150600,150700,150400,4575
|
|
20230802,093400,13335198500,150700,150700,150800,150600,267
|
|
20230802,093300,13294961200,150700,150800,150800,150700,1201
|
|
20230802,093200,13113895500,150800,150800,150900,150700,658
|
|
20230802,093100,13014691400,150800,151000,151100,150800,883
|
|
20230802,093000,12881467000,151000,151100,151100,150900,773
|
|
20230802,092900,12764720900,151000,151000,151100,150900,658
|
|
20230802,092800,12665370500,150900,150900,151000,150700,440
|
|
20230802,092700,12598971300,150900,150700,150900,150600,1870
|
|
20230802,092600,12317130200,150700,150600,150800,150500,652
|
|
20230802,092500,12218948000,150500,151000,151000,150500,2009
|
|
20230802,092400,11916031800,150900,151100,151200,150900,761
|
|
20230802,092300,11801138600,151200,151300,151300,151000,395
|
|
20230802,092200,11741421100,151300,151000,151300,150900,1444
|
|
20230802,092100,11523222200,150900,150900,151100,150900,620
|
|
20230802,092000,11429623300,150900,150800,150900,150600,1742
|
|
20230802,091900,11167055700,150900,150700,150900,150700,561
|
|
20230802,091800,11082463300,150700,151000,151100,150600,2179
|
|
20230802,091700,10753751200,151000,151300,151300,151000,2925
|
|
20230802,091600,10311552800,151200,150800,151200,150800,2064
|
|
20230802,091500,9999873300,150800,150600,151000,150400,2586
|
|
20230802,091400,9610131900,150600,149800,150600,149800,2175
|
|
20230802,091300,9283290900,150000,149700,150000,149500,2567
|
|
20230802,091200,8898878800,149700,149400,149700,149400,2417
|
|
20230802,091100,8537368500,149400,149700,149800,149400,3927
|
|
20230802,091000,7950130400,149800,150000,150000,149700,3114
|
|
20230802,090900,7483541000,150000,150000,150100,149900,2908
|
|
20230802,090800,7047402500,150000,150100,150100,149900,2830
|
|
20230802,090700,6622977300,150100,150100,150300,150000,1745
|
|
20230802,090600,6361089600,150100,149800,150400,149700,2800
|
|
20230802,090500,5941260800,149800,150300,150400,149500,7340
|
|
20230802,090400,4840734400,150300,150400,150500,150300,2033
|
|
20230802,090300,4534943400,150500,150900,150900,150400,3790
|
|
20230802,090200,3964303600,150900,151500,151700,150800,10121
|
|
20230802,090100,2433957800,151600,151600,152100,151400,7035
|
|
20230802,090000,1366077200,151400,151100,151700,151100,7822
|