650 lines
37 KiB
CSV
650 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,194600,18357607800,198500,198500,198500,198500,0
|
|
20230714,194500,18357607800,198500,198500,198500,198500,0
|
|
20230714,194400,18357607800,198500,198500,198500,198500,0
|
|
20230714,194300,18357607800,198500,198500,198500,198500,0
|
|
20230714,194200,18357607800,198500,198500,198500,198500,0
|
|
20230714,194100,18357607800,198500,198500,198500,198500,0
|
|
20230714,194000,18357607800,198500,198500,198500,198500,0
|
|
20230714,193900,18357607800,198500,198500,198500,198500,0
|
|
20230714,193800,18357607800,198500,198500,198500,198500,0
|
|
20230714,193700,18357607800,198500,198500,198500,198500,0
|
|
20230714,193600,18357607800,198500,198500,198500,198500,0
|
|
20230714,193500,18357607800,198500,198500,198500,198500,0
|
|
20230714,193400,18357607800,198500,198500,198500,198500,0
|
|
20230714,193300,18357607800,198500,198500,198500,198500,0
|
|
20230714,193200,18357607800,198500,198500,198500,198500,0
|
|
20230714,193100,18357607800,198500,198500,198500,198500,0
|
|
20230714,193000,18357607800,198500,198500,198500,198500,0
|
|
20230714,192900,18357607800,198500,198500,198500,198500,0
|
|
20230714,192800,18357607800,198500,198500,198500,198500,0
|
|
20230714,192700,18357607800,198500,198500,198500,198500,0
|
|
20230714,192600,18357607800,198500,198500,198500,198500,0
|
|
20230714,192500,18357607800,198500,198500,198500,198500,0
|
|
20230714,192400,18357607800,198500,198500,198500,198500,0
|
|
20230714,192300,18357607800,198500,198500,198500,198500,0
|
|
20230714,192200,18357607800,198500,198500,198500,198500,0
|
|
20230714,192100,18357607800,198500,198500,198500,198500,0
|
|
20230714,192000,18357607800,198500,198500,198500,198500,0
|
|
20230714,191900,18357607800,198500,198500,198500,198500,0
|
|
20230714,191800,18357607800,198500,198500,198500,198500,0
|
|
20230714,191700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,191600,18357607800,198500,198500,198500,198500,0
|
|
20230714,191500,18357607800,198500,198500,198500,198500,0
|
|
20230714,191400,18357607800,198500,198500,198500,198500,0
|
|
20230714,191300,18357607800,198500,198500,198500,198500,0
|
|
20230714,191200,18357607800,198500,198500,198500,198500,0
|
|
20230714,191100,18357607800,198500,198500,198500,198500,0
|
|
20230714,191000,18357607800,198500,198500,198500,198500,0
|
|
20230714,190900,18357607800,198500,198500,198500,198500,0
|
|
20230714,190800,18357607800,198500,198500,198500,198500,0
|
|
20230714,190700,18357607800,198500,198500,198500,198500,0
|
|
20230714,190600,18357607800,198500,198500,198500,198500,0
|
|
20230714,190500,18357607800,198500,198500,198500,198500,0
|
|
20230714,190400,18357607800,198500,198500,198500,198500,0
|
|
20230714,190300,18357607800,198500,198500,198500,198500,0
|
|
20230714,190200,18357607800,198500,198500,198500,198500,0
|
|
20230714,190100,18357607800,198500,198500,198500,198500,0
|
|
20230714,190000,18357607800,198500,198500,198500,198500,0
|
|
20230714,185900,18357607800,198500,198500,198500,198500,0
|
|
20230714,185800,18357607800,198500,198500,198500,198500,0
|
|
20230714,185700,18357607800,198500,198500,198500,198500,0
|
|
20230714,185600,18357607800,198500,198500,198500,198500,0
|
|
20230714,185500,18357607800,198500,198500,198500,198500,0
|
|
20230714,185400,18357607800,198500,198500,198500,198500,0
|
|
20230714,185300,18357607800,198500,198500,198500,198500,0
|
|
20230714,185200,18357607800,198500,198500,198500,198500,0
|
|
20230714,185100,18357607800,198500,198500,198500,198500,0
|
|
20230714,185000,18357607800,198500,198500,198500,198500,0
|
|
20230714,184900,18357607800,198500,198500,198500,198500,0
|
|
20230714,184800,18357607800,198500,198500,198500,198500,0
|
|
20230714,184700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,184600,18357607800,198500,198500,198500,198500,0
|
|
20230714,184500,18357607800,198500,198500,198500,198500,0
|
|
20230714,184400,18357607800,198500,198500,198500,198500,0
|
|
20230714,184300,18357607800,198500,198500,198500,198500,0
|
|
20230714,184200,18357607800,198500,198500,198500,198500,0
|
|
20230714,184100,18357607800,198500,198500,198500,198500,0
|
|
20230714,184000,18357607800,198500,198500,198500,198500,0
|
|
20230714,183900,18357607800,198500,198500,198500,198500,0
|
|
20230714,183800,18357607800,198500,198500,198500,198500,0
|
|
20230714,183700,18357607800,198500,198500,198500,198500,0
|
|
20230714,183600,18357607800,198500,198500,198500,198500,0
|
|
20230714,183500,18357607800,198500,198500,198500,198500,0
|
|
20230714,183400,18357607800,198500,198500,198500,198500,0
|
|
20230714,183300,18357607800,198500,198500,198500,198500,0
|
|
20230714,183200,18357607800,198500,198500,198500,198500,0
|
|
20230714,183100,18357607800,198500,198500,198500,198500,0
|
|
20230714,183000,18357607800,198500,198500,198500,198500,0
|
|
20230714,182900,18357607800,198500,198500,198500,198500,0
|
|
20230714,182800,18357607800,198500,198500,198500,198500,0
|
|
20230714,182700,18357607800,198500,198500,198500,198500,0
|
|
20230714,182600,18357607800,198500,198500,198500,198500,0
|
|
20230714,182500,18357607800,198500,198500,198500,198500,0
|
|
20230714,182400,18357607800,198500,198500,198500,198500,0
|
|
20230714,182300,18357607800,198500,198500,198500,198500,0
|
|
20230714,182200,18357607800,198500,198500,198500,198500,0
|
|
20230714,182100,18357607800,198500,198500,198500,198500,0
|
|
20230714,182000,18357607800,198500,198500,198500,198500,0
|
|
20230714,181900,18357607800,198500,198500,198500,198500,0
|
|
20230714,181800,18357607800,198500,198500,198500,198500,0
|
|
20230714,181700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,181600,18357607800,198500,198500,198500,198500,0
|
|
20230714,181500,18357607800,198500,198500,198500,198500,0
|
|
20230714,181400,18357607800,198500,198500,198500,198500,0
|
|
20230714,181300,18357607800,198500,198500,198500,198500,0
|
|
20230714,181200,18357607800,198500,198500,198500,198500,0
|
|
20230714,181100,18357607800,198500,198500,198500,198500,0
|
|
20230714,181000,18357607800,198500,198500,198500,198500,0
|
|
20230714,180900,18357607800,198500,198500,198500,198500,0
|
|
20230714,180800,18357607800,198500,198500,198500,198500,0
|
|
20230714,180700,18357607800,198500,198500,198500,198500,0
|
|
20230714,180600,18357607800,198500,198500,198500,198500,0
|
|
20230714,180500,18357607800,198500,198500,198500,198500,0
|
|
20230714,180400,18357607800,198500,198500,198500,198500,0
|
|
20230714,180300,18357607800,198500,198500,198500,198500,0
|
|
20230714,180200,18357607800,198500,198500,198500,198500,0
|
|
20230714,180100,18357607800,198500,198500,198500,198500,0
|
|
20230714,180000,18357607800,198500,198500,198500,198500,0
|
|
20230714,175900,18357607800,198500,198500,198500,198500,0
|
|
20230714,175800,18357607800,198500,198500,198500,198500,0
|
|
20230714,175700,18357607800,198500,198500,198500,198500,0
|
|
20230714,175600,18357607800,198500,198500,198500,198500,0
|
|
20230714,175500,18357607800,198500,198500,198500,198500,0
|
|
20230714,175400,18357607800,198500,198500,198500,198500,0
|
|
20230714,175300,18357607800,198500,198500,198500,198500,0
|
|
20230714,175200,18357607800,198500,198500,198500,198500,0
|
|
20230714,175100,18357607800,198500,198500,198500,198500,0
|
|
20230714,175000,18357607800,198500,198500,198500,198500,0
|
|
20230714,174900,18357607800,198500,198500,198500,198500,0
|
|
20230714,174800,18357607800,198500,198500,198500,198500,0
|
|
20230714,174700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,174600,18357607800,198500,198500,198500,198500,0
|
|
20230714,174500,18357607800,198500,198500,198500,198500,0
|
|
20230714,174400,18357607800,198500,198500,198500,198500,0
|
|
20230714,174300,18357607800,198500,198500,198500,198500,0
|
|
20230714,174200,18357607800,198500,198500,198500,198500,0
|
|
20230714,174100,18357607800,198500,198500,198500,198500,0
|
|
20230714,174000,18357607800,198500,198500,198500,198500,0
|
|
20230714,173900,18357607800,198500,198500,198500,198500,0
|
|
20230714,173800,18357607800,198500,198500,198500,198500,0
|
|
20230714,173700,18357607800,198500,198500,198500,198500,0
|
|
20230714,173600,18357607800,198500,198500,198500,198500,0
|
|
20230714,173500,18357607800,198500,198500,198500,198500,0
|
|
20230714,173400,18357607800,198500,198500,198500,198500,0
|
|
20230714,173300,18357607800,198500,198500,198500,198500,0
|
|
20230714,173200,18357607800,198500,198500,198500,198500,0
|
|
20230714,173100,18357607800,198500,198500,198500,198500,0
|
|
20230714,173000,18357607800,198500,198500,198500,198500,0
|
|
20230714,172900,18357607800,198500,198500,198500,198500,0
|
|
20230714,172800,18357607800,198500,198500,198500,198500,0
|
|
20230714,172700,18357607800,198500,198500,198500,198500,0
|
|
20230714,172600,18357607800,198500,198500,198500,198500,0
|
|
20230714,172500,18357607800,198500,198500,198500,198500,0
|
|
20230714,172400,18357607800,198500,198500,198500,198500,0
|
|
20230714,172300,18357607800,198500,198500,198500,198500,0
|
|
20230714,172200,18357607800,198500,198500,198500,198500,0
|
|
20230714,172100,18357607800,198500,198500,198500,198500,0
|
|
20230714,172000,18357607800,198500,198500,198500,198500,0
|
|
20230714,171900,18357607800,198500,198500,198500,198500,0
|
|
20230714,171800,18357607800,198500,198500,198500,198500,0
|
|
20230714,171700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,171600,18357607800,198500,198500,198500,198500,0
|
|
20230714,171500,18357607800,198500,198500,198500,198500,0
|
|
20230714,171400,18357607800,198500,198500,198500,198500,0
|
|
20230714,171300,18357607800,198500,198500,198500,198500,0
|
|
20230714,171200,18357607800,198500,198500,198500,198500,0
|
|
20230714,171100,18357607800,198500,198500,198500,198500,0
|
|
20230714,171000,18357607800,198500,198500,198500,198500,0
|
|
20230714,170900,18357607800,198500,198500,198500,198500,0
|
|
20230714,170800,18357607800,198500,198500,198500,198500,0
|
|
20230714,170700,18357607800,198500,198500,198500,198500,0
|
|
20230714,170600,18357607800,198500,198500,198500,198500,0
|
|
20230714,170500,18357607800,198500,198500,198500,198500,0
|
|
20230714,170400,18357607800,198500,198500,198500,198500,0
|
|
20230714,170300,18357607800,198500,198500,198500,198500,0
|
|
20230714,170200,18357607800,198500,198500,198500,198500,0
|
|
20230714,170100,18357607800,198500,198500,198500,198500,0
|
|
20230714,170000,18357607800,198500,198500,198500,198500,0
|
|
20230714,165900,18357607800,198500,198500,198500,198500,0
|
|
20230714,165800,18357607800,198500,198500,198500,198500,0
|
|
20230714,165700,18357607800,198500,198500,198500,198500,0
|
|
20230714,165600,18357607800,198500,198500,198500,198500,0
|
|
20230714,165500,18357607800,198500,198500,198500,198500,0
|
|
20230714,165400,18357607800,198500,198500,198500,198500,0
|
|
20230714,165300,18357607800,198500,198500,198500,198500,0
|
|
20230714,165200,18357607800,198500,198500,198500,198500,0
|
|
20230714,165100,18357607800,198500,198500,198500,198500,0
|
|
20230714,165000,18357607800,198500,198500,198500,198500,0
|
|
20230714,164900,18357607800,198500,198500,198500,198500,0
|
|
20230714,164800,18357607800,198500,198500,198500,198500,0
|
|
20230714,164700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,164600,18357607800,198500,198500,198500,198500,0
|
|
20230714,164500,18357607800,198500,198500,198500,198500,0
|
|
20230714,164400,18357607800,198500,198500,198500,198500,0
|
|
20230714,164300,18357607800,198500,198500,198500,198500,0
|
|
20230714,164200,18357607800,198500,198500,198500,198500,0
|
|
20230714,164100,18357607800,198500,198500,198500,198500,0
|
|
20230714,164000,18357607800,198500,198500,198500,198500,0
|
|
20230714,163900,18357607800,198500,198500,198500,198500,0
|
|
20230714,163800,18357607800,198500,198500,198500,198500,0
|
|
20230714,163700,18357607800,198500,198500,198500,198500,0
|
|
20230714,163600,18357607800,198500,198500,198500,198500,0
|
|
20230714,163500,18357607800,198500,198500,198500,198500,0
|
|
20230714,163400,18357607800,198500,198500,198500,198500,0
|
|
20230714,163300,18357607800,198500,198500,198500,198500,0
|
|
20230714,163200,18357607800,198500,198500,198500,198500,0
|
|
20230714,163100,18357607800,198500,198500,198500,198500,0
|
|
20230714,163000,18357607800,198500,198500,198500,198500,0
|
|
20230714,162900,18357607800,198500,198500,198500,198500,0
|
|
20230714,162800,18357607800,198500,198500,198500,198500,0
|
|
20230714,162700,18357607800,198500,198500,198500,198500,0
|
|
20230714,162600,18357607800,198500,198500,198500,198500,0
|
|
20230714,162500,18357607800,198500,198500,198500,198500,0
|
|
20230714,162400,18357607800,198500,198500,198500,198500,0
|
|
20230714,162300,18357607800,198500,198500,198500,198500,0
|
|
20230714,162200,18357607800,198500,198500,198500,198500,0
|
|
20230714,162100,18357607800,198500,198500,198500,198500,0
|
|
20230714,162000,18357607800,198500,198500,198500,198500,0
|
|
20230714,161900,18357607800,198500,198500,198500,198500,0
|
|
20230714,161800,18357607800,198500,198500,198500,198500,0
|
|
20230714,161700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,161600,18357607800,198500,198500,198500,198500,0
|
|
20230714,161500,18357607800,198500,198500,198500,198500,0
|
|
20230714,161400,18357607800,198500,198500,198500,198500,0
|
|
20230714,161300,18357607800,198500,198500,198500,198500,0
|
|
20230714,161200,18357607800,198500,198500,198500,198500,0
|
|
20230714,161100,18357607800,198500,198500,198500,198500,0
|
|
20230714,161000,18357607800,198500,198500,198500,198500,0
|
|
20230714,160900,18357607800,198500,198500,198500,198500,0
|
|
20230714,160800,18357607800,198500,198500,198500,198500,0
|
|
20230714,160700,18357607800,198500,198500,198500,198500,0
|
|
20230714,160600,18357607800,198500,198500,198500,198500,0
|
|
20230714,160500,18357607800,198500,198500,198500,198500,0
|
|
20230714,160400,18357607800,198500,198500,198500,198500,0
|
|
20230714,160300,18357607800,198500,198500,198500,198500,0
|
|
20230714,160200,18357607800,198500,198500,198500,198500,0
|
|
20230714,160100,18357607800,198500,198500,198500,198500,0
|
|
20230714,160000,18357607800,198500,198500,198500,198500,0
|
|
20230714,155900,18357607800,198500,198500,198500,198500,0
|
|
20230714,155800,18357607800,198500,198500,198500,198500,0
|
|
20230714,155700,18357607800,198500,198500,198500,198500,0
|
|
20230714,155600,18357607800,198500,198500,198500,198500,0
|
|
20230714,155500,18357607800,198500,198500,198500,198500,0
|
|
20230714,155400,18357607800,198500,198500,198500,198500,0
|
|
20230714,155300,18357607800,198500,198500,198500,198500,0
|
|
20230714,155200,18357607800,198500,198500,198500,198500,0
|
|
20230714,155100,18357607800,198500,198500,198500,198500,0
|
|
20230714,155000,18357607800,198500,198500,198500,198500,0
|
|
20230714,154900,18357607800,198500,198500,198500,198500,0
|
|
20230714,154800,18357607800,198500,198500,198500,198500,0
|
|
20230714,154700,18357607800,198500,198500,198500,198500,6274
|
|
20230714,154600,18357607800,198500,198500,198500,198500,0
|
|
20230714,154500,18357607800,198500,198500,198500,198500,0
|
|
20230714,154400,18357607800,198500,198500,198500,198500,0
|
|
20230714,154300,18357607800,198500,198500,198500,198500,0
|
|
20230714,154200,18357607800,198500,198500,198500,198500,0
|
|
20230714,154100,18357607800,198500,198500,198500,198500,0
|
|
20230714,154000,18357607800,198500,198500,198500,198500,0
|
|
20230714,153900,18357607800,198500,198500,198500,198500,0
|
|
20230714,153800,18357607800,198500,198500,198500,198500,0
|
|
20230714,153700,18357607800,198500,198500,198500,198500,0
|
|
20230714,153600,18357607800,198500,198500,198500,198500,0
|
|
20230714,153500,18357607800,198500,198500,198500,198500,0
|
|
20230714,153400,18357607800,198500,198500,198500,198500,0
|
|
20230714,153300,18357607800,198500,198500,198500,198500,0
|
|
20230714,153200,18357607800,198500,198500,198500,198500,0
|
|
20230714,153100,18357607800,198500,198500,198500,198500,0
|
|
20230714,153000,18357607800,198500,198500,198500,198500,6274
|
|
20230714,152900,17112218800,198100,198100,198100,198100,0
|
|
20230714,152800,17112218800,198100,198100,198100,198100,0
|
|
20230714,152700,17112218800,198100,198100,198100,198100,0
|
|
20230714,152600,17112218800,198100,198100,198100,198100,0
|
|
20230714,152500,17112218800,198100,198100,198100,198100,0
|
|
20230714,152400,17112218800,198100,198100,198100,198100,0
|
|
20230714,152300,17112218800,198100,198100,198100,198100,0
|
|
20230714,152200,17112218800,198100,198100,198100,198100,0
|
|
20230714,152100,17112218800,198100,198100,198100,198100,0
|
|
20230714,152000,17112218800,198100,198100,198100,198100,0
|
|
20230714,151900,17112218800,198100,197900,198200,197900,251
|
|
20230714,151800,17062497700,198000,197800,198100,197700,215
|
|
20230714,151700,17019957700,197800,198100,198100,197700,261
|
|
20230714,151600,16968310200,198100,198200,198200,198000,163
|
|
20230714,151500,16936017400,198200,197600,198200,197600,567
|
|
20230714,151400,16823883500,197600,197700,197800,197600,150
|
|
20230714,151300,16794230000,197700,197900,197900,197700,511
|
|
20230714,151200,16693187800,197900,197900,198100,197900,551
|
|
20230714,151100,16584128300,197900,198100,198200,197900,227
|
|
20230714,151000,16539171400,198200,198100,198200,198000,313
|
|
20230714,150900,16477173300,197900,197900,198100,197900,196
|
|
20230714,150800,16438370900,198100,197700,198100,197700,233
|
|
20230714,150700,16392267700,197700,197700,198000,197700,256
|
|
20230714,150600,16341624200,197700,197700,197800,197600,356
|
|
20230714,150500,16271257400,197700,197700,197800,197700,83
|
|
20230714,150400,16254846000,197700,197600,197800,197600,185
|
|
20230714,150300,16218275300,197700,197600,197900,197600,256
|
|
20230714,150200,16167658700,197600,198000,198000,197600,182
|
|
20230714,150100,16131661700,198100,198100,198200,197600,560
|
|
20230714,150000,16020832700,198200,198300,198300,198100,237
|
|
20230714,145900,15973862700,198200,198300,198300,198200,165
|
|
20230714,145800,15941155300,198300,198100,198300,198100,282
|
|
20230714,145700,15885263100,198100,198000,198500,197800,570
|
|
20230714,145600,15772284600,198100,198000,198100,197700,356
|
|
20230714,145500,15701828600,197900,198100,198100,197800,371
|
|
20230714,145400,15628422200,198100,198100,198100,197900,207
|
|
20230714,145300,15587428100,198000,198300,198400,198000,734
|
|
20230714,145200,15441981600,198400,198300,198400,198300,201
|
|
20230714,145100,15402113300,198300,198300,198400,198300,146
|
|
20230714,145000,15373154900,198400,198500,198500,198300,271
|
|
20230714,144900,15319390100,198500,198400,198600,198400,312
|
|
20230714,144800,15257465100,198400,198400,198500,198300,179
|
|
20230714,144700,15221949100,198500,198400,198600,198400,146
|
|
20230714,144600,15192973700,198600,198600,198600,198300,214
|
|
20230714,144500,15150508200,198600,198500,198700,198400,170
|
|
20230714,144400,15116754400,198500,198500,198800,198400,193
|
|
20230714,144300,15078421800,198400,198500,198500,198300,189
|
|
20230714,144200,15040920000,198400,198900,198900,198400,458
|
|
20230714,144100,14949937300,198900,198900,199000,198800,356
|
|
20230714,144000,14879126000,198900,198900,198900,198800,448
|
|
20230714,143900,14790026900,198800,198700,199000,198700,169
|
|
20230714,143800,14756428400,198800,198700,198900,198700,522
|
|
20230714,143700,14652659100,198600,198300,198700,198300,315
|
|
20230714,143600,14590132000,198300,198400,198400,198300,131
|
|
20230714,143500,14564143800,198300,198300,198400,198300,127
|
|
20230714,143400,14538953900,198300,198500,198600,198200,176
|
|
20230714,143300,14504033400,198600,198200,198600,198200,196
|
|
20230714,143200,14465138000,198300,198400,198500,198200,113
|
|
20230714,143100,14442723600,198400,198300,198500,198200,189
|
|
20230714,143000,14405227100,198500,198600,198600,198300,230
|
|
20230714,142900,14359559400,198600,198400,198600,198300,156
|
|
20230714,142800,14328610600,198500,198800,198900,198300,980
|
|
20230714,142700,14133909300,198800,198800,198800,198700,237
|
|
20230714,142600,14086796000,198700,198800,198800,198700,182
|
|
20230714,142500,14050621900,198700,198700,198900,198700,419
|
|
20230714,142400,13967341400,198800,198800,198800,198700,240
|
|
20230714,142300,13919631900,198700,198800,198800,198700,159
|
|
20230714,142200,13888029100,198800,198900,198900,198700,173
|
|
20230714,142100,13853632400,198900,199000,199000,198800,278
|
|
20230714,142000,13798332100,199000,199000,199000,198900,152
|
|
20230714,141900,13768088100,199000,199100,199100,198900,165
|
|
20230714,141800,13735257900,199100,199000,199100,198900,242
|
|
20230714,141700,13687101400,198900,198900,199000,198900,130
|
|
20230714,141600,13661233400,199000,199000,199100,198900,496
|
|
20230714,141500,13562508600,199100,199100,199100,199000,229
|
|
20230714,141400,13516922800,199000,199100,199100,199000,331
|
|
20230714,141300,13451025200,199100,198900,199100,198900,391
|
|
20230714,141200,13373208500,199000,199000,199000,198900,534
|
|
20230714,141100,13266949700,199000,198700,199000,198500,4609
|
|
20230714,141000,12351082700,198600,198600,198700,198600,209
|
|
20230714,140900,12309565900,198600,198500,198700,198500,239
|
|
20230714,140800,12262093100,198600,198600,198600,198500,198
|
|
20230714,140700,12222775300,198600,198500,198600,198500,217
|
|
20230714,140600,12179693200,198600,198500,198600,198500,212
|
|
20230714,140500,12137596500,198600,198500,198600,198500,188
|
|
20230714,140400,12100267400,198500,198500,198600,198500,126
|
|
20230714,140300,12075248900,198500,198500,198600,198500,182
|
|
20230714,140200,12039111800,198600,198600,198600,198500,273
|
|
20230714,140100,11984902100,198600,198500,198700,198500,169
|
|
20230714,140000,11951335100,198600,198600,198700,198600,242
|
|
20230714,135900,11903265000,198600,198500,198700,198500,368
|
|
20230714,135800,11830181100,198600,198600,198600,198500,263
|
|
20230714,135700,11777961400,198500,198500,198600,198500,171
|
|
20230714,135600,11744006700,198600,198600,198600,198500,264
|
|
20230714,135500,11691583300,198600,198500,198600,198500,205
|
|
20230714,135400,11650877600,198600,198500,198600,198400,341
|
|
20230714,135300,11583167200,198500,198500,198600,198500,207
|
|
20230714,135200,11542066200,198500,198500,198600,198400,277
|
|
20230714,135100,11487079800,198500,198400,198500,198300,137
|
|
20230714,135000,11459894600,198300,198500,198500,198300,200
|
|
20230714,134900,11420204100,198400,198400,198500,198400,232
|
|
20230714,134800,11374162200,198500,198500,198500,198400,238
|
|
20230714,134700,11326926500,198400,198400,198500,198400,194
|
|
20230714,134600,11288423100,198500,198500,198500,198400,263
|
|
20230714,134500,11236224200,198400,198100,198500,198100,144
|
|
20230714,134400,11207667200,198200,198300,198400,198200,75
|
|
20230714,134300,11192793300,198300,198200,198300,198100,152
|
|
20230714,134200,11162663700,198200,198200,198200,198100,124
|
|
20230714,134100,11138092900,198200,198200,198300,198200,54
|
|
20230714,134000,11127388500,198300,198100,198300,198000,193
|
|
20230714,133900,11089138800,198000,197900,198000,197900,153
|
|
20230714,133800,11058849400,198000,197700,198000,197700,145
|
|
20230714,133700,11030163300,197900,197800,197900,197700,52
|
|
20230714,133600,11019875800,197900,197800,198000,197700,111
|
|
20230714,133500,10997911100,197800,197800,197900,197800,226
|
|
20230714,133400,10953190300,197800,197700,197900,197700,86
|
|
20230714,133300,10936179200,197700,197700,197800,197700,94
|
|
20230714,133200,10917591000,197800,197900,197900,197700,104
|
|
20230714,133100,10897018800,197900,197800,197900,197700,106
|
|
20230714,133000,10876053900,197800,197500,197800,197500,380
|
|
20230714,132900,10800915200,197600,197500,197600,197500,141
|
|
20230714,132800,10773061000,197600,197600,197700,197500,282
|
|
20230714,132700,10717335300,197600,197600,197600,197500,71
|
|
20230714,132600,10703307000,197500,197500,197700,197500,160
|
|
20230714,132500,10671684400,197500,197500,197700,197400,210
|
|
20230714,132400,10630205900,197500,197600,197700,197500,236
|
|
20230714,132300,10583584000,197700,197600,197800,197600,86
|
|
20230714,132200,10566581600,197600,197600,197700,197500,238
|
|
20230714,132100,10519555900,197600,197500,197600,197500,68
|
|
20230714,132000,10506123000,197600,197300,197600,197300,212
|
|
20230714,131900,10464268900,197400,197600,197600,197400,139
|
|
20230714,131800,10436825000,197600,197500,197600,197400,407
|
|
20230714,131700,10356437900,197600,197500,197600,197500,87
|
|
20230714,131600,10339248400,197500,197700,197700,197500,212
|
|
20230714,131500,10297360300,197700,197600,197700,197600,104
|
|
20230714,131400,10276805200,197700,197700,197700,197600,34
|
|
20230714,131300,10270084600,197700,197900,197900,197600,840
|
|
20230714,131200,10103944100,197900,198100,198100,197800,834
|
|
20230714,131100,9938796700,198100,198100,198200,198100,36
|
|
20230714,131000,9931664300,198100,198300,198300,198100,94
|
|
20230714,130900,9913039000,198300,198200,198300,198100,404
|
|
20230714,130800,9832939600,198200,198300,198300,198100,121
|
|
20230714,130700,9808956700,198200,198300,198300,198200,76
|
|
20230714,130600,9793893300,198200,198200,198500,198200,265
|
|
20230714,130500,9741351600,198200,198400,198400,198100,479
|
|
20230714,130400,9646392300,198400,198300,198400,198300,45
|
|
20230714,130300,9637466500,198300,198400,198500,198300,44
|
|
20230714,130200,9628736700,198400,198400,198500,198400,198
|
|
20230714,130100,9589452000,198400,198400,198400,198400,9
|
|
20230714,130000,9587666400,198500,198600,198600,198400,130
|
|
20230714,125900,9561857900,198600,198600,198600,198500,192
|
|
20230714,125800,9523744300,198600,198400,198600,198400,170
|
|
20230714,125700,9489999100,198400,198500,198500,198400,54
|
|
20230714,125600,9479280800,198500,198400,198500,198400,48
|
|
20230714,125500,9469756000,198500,198500,198500,198400,106
|
|
20230714,125400,9448718500,198500,198400,198500,198400,73
|
|
20230714,125300,9434228800,198400,198500,198500,198400,35
|
|
20230714,125200,9427284400,198500,198500,198500,198400,134
|
|
20230714,125100,9400694800,198500,198500,198500,198400,127
|
|
20230714,125000,9375486000,198400,198400,198500,198400,65
|
|
20230714,124900,9362588100,198400,198400,198500,198400,60
|
|
20230714,124800,9350682200,198500,198400,198500,198400,136
|
|
20230714,124700,9323689700,198500,198400,198500,198400,695
|
|
20230714,124600,9185751200,198400,198400,198400,198300,66
|
|
20230714,124500,9172660200,198400,198400,198500,198400,480
|
|
20230714,124400,9077423300,198400,198400,198400,198300,145
|
|
20230714,124300,9048665500,198300,198300,198400,198300,58
|
|
20230714,124200,9037161800,198300,198500,198500,198300,98
|
|
20230714,124100,9017721500,198500,198400,198500,198400,79
|
|
20230714,124000,9002043100,198300,198300,198500,198300,8
|
|
20230714,123900,9000456300,198400,198400,198400,198200,190
|
|
20230714,123800,8962765400,198400,198300,198400,198200,112
|
|
20230714,123700,8940557900,198400,198400,198400,198300,35
|
|
20230714,123600,8933614400,198400,198400,198400,198300,92
|
|
20230714,123500,8915366000,198200,198300,198400,198200,90
|
|
20230714,123400,8897517200,198300,198300,198300,198200,48
|
|
20230714,123300,8887998900,198200,198300,198300,198200,50
|
|
20230714,123200,8878086800,198300,198300,198300,198200,128
|
|
20230714,123100,8852709800,198200,198200,198300,198200,239
|
|
20230714,123000,8805337100,198200,198300,198300,198200,133
|
|
20230714,122900,8778970600,198300,198300,198300,198200,111
|
|
20230714,122800,8756964300,198300,198400,198400,198200,58
|
|
20230714,122700,8745462600,198300,198200,198400,198200,98
|
|
20230714,122600,8726033800,198300,198400,198400,198300,340
|
|
20230714,122500,8658598700,198400,198400,198400,198300,147
|
|
20230714,122400,8629437100,198400,198400,198400,198300,43
|
|
20230714,122300,8620906500,198300,198400,198400,198300,82
|
|
20230714,122200,8604642200,198400,198400,198400,198300,81
|
|
20230714,122100,8588576000,198400,198500,198500,198400,207
|
|
20230714,122000,8547503600,198400,198500,198500,198400,98
|
|
20230714,121900,8528054700,198500,198600,198600,198500,264
|
|
20230714,121800,8475638700,198500,198500,198600,198500,67
|
|
20230714,121700,8462336600,198600,198600,198600,198500,52
|
|
20230714,121600,8452011500,198500,198600,198600,198500,73
|
|
20230714,121500,8437516900,198600,198600,198600,198500,72
|
|
20230714,121400,8423221000,198600,198500,198600,198500,27
|
|
20230714,121300,8417860600,198500,198600,198600,198500,150
|
|
20230714,121200,8388075100,198600,198500,198600,198500,189
|
|
20230714,121100,8350558200,198500,198400,198500,198400,271
|
|
20230714,121000,8296768600,198400,198500,198500,198400,44
|
|
20230714,120900,8288035200,198500,198400,198500,198400,100
|
|
20230714,120800,8268193900,198400,198300,198400,198200,51
|
|
20230714,120700,8258079700,198200,198400,198400,198200,79
|
|
20230714,120600,8242409800,198300,198400,198400,198300,78
|
|
20230714,120500,8226938000,198400,198500,198500,198300,60
|
|
20230714,120400,8215032800,198300,198500,198500,198300,73
|
|
20230714,120300,8200544300,198500,198400,198600,198400,161
|
|
20230714,120200,8168579800,198500,198400,198500,198400,54
|
|
20230714,120100,8157861300,198600,198400,198600,198400,109
|
|
20230714,120000,8136228200,198400,198300,198500,198300,213
|
|
20230714,115900,8093980400,198200,198200,198200,198100,77
|
|
20230714,115800,8078722900,198200,198200,198200,198100,69
|
|
20230714,115700,8065047200,198200,198000,198200,198000,68
|
|
20230714,115600,8051574200,198000,198200,198200,198000,86
|
|
20230714,115500,8034533100,198100,198000,198200,198000,117
|
|
20230714,115400,8011353000,198100,198100,198100,198000,62
|
|
20230714,115300,7999071300,198100,198100,198300,198100,143
|
|
20230714,115200,7970730100,198200,198100,198200,198100,81
|
|
20230714,115100,7954679800,198200,198200,198200,198100,35
|
|
20230714,115000,7947743400,198300,198000,198400,198000,546
|
|
20230714,114900,7839596800,198000,198000,198000,197900,118
|
|
20230714,114800,7816237300,198000,198000,198100,197900,66
|
|
20230714,114700,7803169400,198000,198000,198100,198000,36
|
|
20230714,114600,7796038900,197900,198000,198000,197900,197
|
|
20230714,114500,7757036600,198000,198000,198000,197900,59
|
|
20230714,114400,7745355300,198000,198000,198000,197900,48
|
|
20230714,114300,7735851900,198000,197900,198100,197900,180
|
|
20230714,114200,7700201700,197900,198000,198100,197900,72
|
|
20230714,114100,7685949400,198000,198000,198100,197900,77
|
|
20230714,114000,7670703600,198000,197900,198100,197900,122
|
|
20230714,113900,7646548500,197900,198100,198100,197800,199
|
|
20230714,113800,7607164200,198000,198000,198100,198000,290
|
|
20230714,113700,7549743300,198000,198000,198100,198000,89
|
|
20230714,113600,7532114600,198100,198300,198300,198000,396
|
|
20230714,113500,7453650000,198400,198400,198500,198400,108
|
|
20230714,113400,7432222400,198500,198600,198600,198500,177
|
|
20230714,113300,7397083700,198500,198500,198600,198500,115
|
|
20230714,113200,7374250100,198600,198700,198700,198600,299
|
|
20230714,113100,7314867500,198700,198600,198700,198600,95
|
|
20230714,113000,7295995200,198600,198600,198700,198500,190
|
|
20230714,112900,7258255200,198600,198400,198600,198400,68
|
|
20230714,112800,7244754900,198600,198600,198600,198400,102
|
|
20230714,112700,7224506200,198500,198400,198500,198400,58
|
|
20230714,112600,7212993900,198500,198600,198600,198500,101
|
|
20230714,112500,7192942900,198600,198400,198600,198400,174
|
|
20230714,112400,7158399000,198300,198400,198500,198300,174
|
|
20230714,112300,7123880000,198400,198400,198500,198400,30
|
|
20230714,112200,7117926500,198400,198600,198600,198400,71
|
|
20230714,112100,7103827800,198500,198400,198600,198400,185
|
|
20230714,112000,7067105900,198400,198500,198500,198400,41
|
|
20230714,111900,7058969000,198500,198400,198500,198400,51
|
|
20230714,111800,7048846500,198400,198500,198500,198400,77
|
|
20230714,111700,7033566500,198300,198500,198600,198300,225
|
|
20230714,111600,6988903600,198600,198600,198700,198500,230
|
|
20230714,111500,6943224100,198600,198500,198600,198500,107
|
|
20230714,111400,6921974200,198500,198500,198600,198500,48
|
|
20230714,111300,6912445800,198300,198700,198700,198300,546
|
|
20230714,111200,6804080900,198700,198600,198700,198600,71
|
|
20230714,111100,6789975300,198600,198700,198700,198400,141
|
|
20230714,111000,6761973200,198700,198300,198700,198300,240
|
|
20230714,110900,6714338700,198400,198600,198600,198400,55
|
|
20230714,110800,6703420800,198500,198800,199000,198500,265
|
|
20230714,110700,6650752900,198900,198900,199000,198800,358
|
|
20230714,110600,6579561500,199000,199000,199100,199000,271
|
|
20230714,110500,6525630300,199100,199100,199100,199000,167
|
|
20230714,110400,6492382700,199100,199000,199100,199000,349
|
|
20230714,110300,6422907300,199100,199000,199100,198700,490
|
|
20230714,110200,6325442500,198800,198900,199000,198800,196
|
|
20230714,110100,6286463500,199000,198700,199000,198700,153
|
|
20230714,110000,6256039600,198800,198900,198900,198800,132
|
|
20230714,105900,6229791800,199000,199200,199200,199000,272
|
|
20230714,105800,6175646600,199200,199000,199400,199000,530
|
|
20230714,105700,6070058900,199000,199000,199000,198900,639
|
|
20230714,105600,5942899600,199000,199000,199000,198900,196
|
|
20230714,105500,5903902300,198900,198700,198900,198700,324
|
|
20230714,105400,5839468700,198700,198700,198700,198600,427
|
|
20230714,105300,5754650500,198700,198800,198800,198700,232
|
|
20230714,105200,5708539200,198800,198500,198800,198400,986
|
|
20230714,105100,5512659700,198400,198400,198500,198400,113
|
|
20230714,105000,5490237500,198300,198300,198400,198300,90
|
|
20230714,104900,5472383600,198300,198200,198400,198200,161
|
|
20230714,104800,5440453800,198100,198300,198300,198100,50
|
|
20230714,104700,5430541200,198300,198300,198300,198100,192
|
|
20230714,104600,5392485400,198200,198100,198300,198100,133
|
|
20230714,104500,5366119900,198200,198200,198300,198200,153
|
|
20230714,104400,5335794500,198200,198300,198300,198200,52
|
|
20230714,104300,5325483700,198200,198300,198400,198100,225
|
|
20230714,104200,5280866500,198200,198200,198300,198100,35
|
|
20230714,104100,5273929600,198200,198300,198300,198100,148
|
|
20230714,104000,5244596100,198300,198200,198300,198200,129
|
|
20230714,103900,5219019700,198200,198200,198300,198200,108
|
|
20230714,103800,5197614000,198300,198200,198300,198100,55
|
|
20230714,103700,5186713200,198300,198100,198300,198100,102
|
|
20230714,103600,5166498000,198100,198500,198600,198100,267
|
|
20230714,103500,5113505400,198500,198600,198600,198500,22
|
|
20230714,103400,5109138200,198500,198600,198600,198500,292
|
|
20230714,103300,5051165900,198500,198500,198600,198500,38
|
|
20230714,103200,5043622000,198500,198600,198600,198500,213
|
|
20230714,103100,5001340400,198600,198600,198600,198500,274
|
|
20230714,103000,4946926300,198500,198400,198500,198400,208
|
|
20230714,102900,4905641400,198400,198400,198500,198100,91
|
|
20230714,102800,4887586500,198400,198500,198500,198400,301
|
|
20230714,102700,4827862500,198400,198500,198500,198400,97
|
|
20230714,102600,4808611600,198400,198400,198500,198400,10
|
|
20230714,102500,4806627300,198400,198100,198500,198100,194
|
|
20230714,102400,4768142800,198200,198100,198400,197900,265
|
|
20230714,102300,4715642300,198100,198100,198200,198100,47
|
|
20230714,102200,4706331000,198200,198100,198400,198100,227
|
|
20230714,102100,4661329400,198100,197900,198200,197900,294
|
|
20230714,102000,4603074400,197900,198100,198200,197800,292
|
|
20230714,101900,4545238600,198100,198100,198200,197800,226
|
|
20230714,101800,4500507400,198100,197900,198100,197800,40
|
|
20230714,101700,4492590000,197900,198200,198300,197900,203
|
|
20230714,101600,4452380700,198200,198400,198500,198100,281
|
|
20230714,101500,4396651800,198500,198400,198500,198300,131
|
|
20230714,101400,4370657000,198400,198400,198500,198400,178
|
|
20230714,101300,4335337700,198300,198300,198400,198200,178
|
|
20230714,101200,4300032800,198300,198200,198300,198200,52
|
|
20230714,101100,4289723900,198200,198400,198400,198100,185
|
|
20230714,101000,4253052100,198400,198500,198500,198200,388
|
|
20230714,100900,4176086700,198400,198500,198600,198400,248
|
|
20230714,100800,4126856800,198600,198500,198600,198500,158
|
|
20230714,100700,4095487600,198400,198500,198500,198400,56
|
|
20230714,100600,4084373900,198500,198800,198800,198400,427
|
|
20230714,100500,3999583000,198600,198800,198800,198600,125
|
|
20230714,100400,3974740500,198800,198700,198900,198700,377
|
|
20230714,100300,3899808000,198700,198700,198800,198700,28
|
|
20230714,100200,3894242700,198600,198600,198900,198600,314
|
|
20230714,100100,3831819500,198700,198900,198900,198700,380
|
|
20230714,100000,3756280700,198900,199000,199000,198700,198
|
|
20230714,095900,3716908400,199000,198900,199200,198800,454
|
|
20230714,095800,3626537800,198800,198800,198900,198700,76
|
|
20230714,095700,3611431500,198700,198600,198800,198600,47
|
|
20230714,095600,3602092600,198700,198700,198800,198400,646
|
|
20230714,095500,3473789200,198700,198800,198900,198700,153
|
|
20230714,095400,3443386200,198700,198600,198800,198600,90
|
|
20230714,095300,3425502200,198700,198900,198900,198700,349
|
|
20230714,095200,3356127900,198900,199100,199200,198900,398
|
|
20230714,095100,3276897300,199100,199500,199500,199000,443
|
|
20230714,095000,3188646200,199400,199200,199500,199100,779
|
|
20230714,094900,3033353800,199100,198800,199100,198700,1883
|
|
20230714,094800,2658723700,198800,198800,198800,198700,60
|
|
20230714,094700,2646796700,198700,198700,198800,198600,226
|
|
20230714,094600,2601889700,198600,198400,198700,198400,465
|
|
20230714,094500,2509574500,198400,198300,198400,198300,274
|
|
20230714,094400,2455230500,198100,197900,198100,197900,351
|
|
20230714,094300,2385720000,197900,197700,197900,197600,420
|
|
20230714,094200,2302638300,197600,197700,197700,197600,41
|
|
20230714,094100,2294533400,197700,197900,197900,197700,96
|
|
20230714,094000,2275544900,197800,197800,197900,197600,167
|
|
20230714,093900,2242520100,197900,197600,197900,197600,22
|
|
20230714,093800,2238168800,197600,197900,197900,197600,366
|
|
20230714,093700,2165776600,197800,198000,198000,197800,228
|
|
20230714,093600,2120643800,198100,198200,198400,198100,296
|
|
20230714,093500,2061977600,198200,197800,198300,197700,545
|
|
20230714,093400,1954092300,197800,197600,197800,197600,63
|
|
20230714,093300,1941634100,197600,198200,198200,197600,450
|
|
20230714,093200,1852597900,198200,198000,198300,197900,751
|
|
20230714,093100,1703860800,198000,197900,198000,197800,452
|
|
20230714,093000,1614395500,197800,197300,197800,197300,447
|
|
20230714,092900,1526079300,197300,196800,197300,196800,491
|
|
20230714,092800,1429341600,196700,196500,196700,196400,247
|
|
20230714,092700,1380784400,196500,196500,196600,196500,92
|
|
20230714,092600,1362703300,196500,196600,196600,196500,114
|
|
20230714,092500,1340301800,196500,196500,196600,196500,23
|
|
20230714,092400,1335782100,196500,196500,196600,196500,33
|
|
20230714,092300,1329296400,196600,196700,196700,196200,263
|
|
20230714,092200,1277644200,196700,196900,196900,196700,177
|
|
20230714,092100,1242820600,196900,196800,196900,196700,72
|
|
20230714,092000,1228650800,196800,196800,196800,196700,320
|
|
20230714,091900,1165676100,196900,196800,196900,196800,130
|
|
20230714,091800,1140087200,196900,196900,196900,196800,38
|
|
20230714,091700,1132606000,196900,197000,197100,196900,161
|
|
20230714,091600,1100887500,196900,196800,197000,196800,149
|
|
20230714,091500,1071553600,196800,196800,197000,196800,58
|
|
20230714,091400,1060134800,196900,196500,197100,196300,774
|
|
20230714,091300,907742300,196500,196100,196500,196100,59
|
|
20230714,091200,896167500,196100,196400,196500,196100,288
|
|
20230714,091100,839665200,196400,196100,196500,196100,53
|
|
20230714,091000,829269200,196100,196300,196500,196000,162
|
|
20230714,090900,797478800,196300,196500,196500,196000,110
|
|
20230714,090800,775901900,196500,196900,196900,196500,148
|
|
20230714,090700,746809800,196800,197000,197000,196500,293
|
|
20230714,090600,689216700,196700,196800,197000,196600,193
|
|
20230714,090500,651251700,196800,197100,197200,196800,411
|
|
20230714,090400,570288100,197300,197200,197300,197000,117
|
|
20230714,090300,547219200,197200,197000,197600,197000,695
|
|
20230714,090200,410124100,197000,197300,197600,196800,399
|
|
20230714,090100,331496800,197300,196200,197500,196200,1340
|
|
20230714,090000,67807900,196200,195100,196300,195100,347
|