646 lines
37 KiB
CSV
646 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,194200,10782748700,168100,168100,168100,168100,0
|
|
20230814,194100,10782748700,168100,168100,168100,168100,0
|
|
20230814,194000,10782748700,168100,168100,168100,168100,0
|
|
20230814,193900,10782748700,168100,168100,168100,168100,0
|
|
20230814,193800,10782748700,168100,168100,168100,168100,0
|
|
20230814,193700,10782748700,168100,168100,168100,168100,0
|
|
20230814,193600,10782748700,168100,168100,168100,168100,0
|
|
20230814,193500,10782748700,168100,168100,168100,168100,0
|
|
20230814,193400,10782748700,168100,168100,168100,168100,0
|
|
20230814,193300,10782748700,168100,168100,168100,168100,0
|
|
20230814,193200,10782748700,168100,168100,168100,168100,0
|
|
20230814,193100,10782748700,168100,168100,168100,168100,0
|
|
20230814,193000,10782748700,168100,168100,168100,168100,0
|
|
20230814,192900,10782748700,168100,168100,168100,168100,0
|
|
20230814,192800,10782748700,168100,168100,168100,168100,0
|
|
20230814,192700,10782748700,168100,168100,168100,168100,0
|
|
20230814,192600,10782748700,168100,168100,168100,168100,0
|
|
20230814,192500,10782748700,168100,168100,168100,168100,0
|
|
20230814,192400,10782748700,168100,168100,168100,168100,0
|
|
20230814,192300,10782748700,168100,168100,168100,168100,0
|
|
20230814,192200,10782748700,168100,168100,168100,168100,0
|
|
20230814,192100,10782748700,168100,168100,168100,168100,0
|
|
20230814,192000,10782748700,168100,168100,168100,168100,0
|
|
20230814,191900,10782748700,168100,168100,168100,168100,0
|
|
20230814,191800,10782748700,168100,168100,168100,168100,0
|
|
20230814,191700,10782748700,168100,168100,168100,168100,0
|
|
20230814,191600,10782748700,168100,168100,168100,168100,0
|
|
20230814,191500,10782748700,168100,168100,168100,168100,0
|
|
20230814,191400,10782748700,168100,168100,168100,168100,0
|
|
20230814,191300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,191200,10782748700,168100,168100,168100,168100,0
|
|
20230814,191100,10782748700,168100,168100,168100,168100,0
|
|
20230814,191000,10782748700,168100,168100,168100,168100,0
|
|
20230814,190900,10782748700,168100,168100,168100,168100,0
|
|
20230814,190800,10782748700,168100,168100,168100,168100,0
|
|
20230814,190700,10782748700,168100,168100,168100,168100,0
|
|
20230814,190600,10782748700,168100,168100,168100,168100,0
|
|
20230814,190500,10782748700,168100,168100,168100,168100,0
|
|
20230814,190400,10782748700,168100,168100,168100,168100,0
|
|
20230814,190300,10782748700,168100,168100,168100,168100,0
|
|
20230814,190200,10782748700,168100,168100,168100,168100,0
|
|
20230814,190100,10782748700,168100,168100,168100,168100,0
|
|
20230814,190000,10782748700,168100,168100,168100,168100,0
|
|
20230814,185900,10782748700,168100,168100,168100,168100,0
|
|
20230814,185800,10782748700,168100,168100,168100,168100,0
|
|
20230814,185700,10782748700,168100,168100,168100,168100,0
|
|
20230814,185600,10782748700,168100,168100,168100,168100,0
|
|
20230814,185500,10782748700,168100,168100,168100,168100,0
|
|
20230814,185400,10782748700,168100,168100,168100,168100,0
|
|
20230814,185300,10782748700,168100,168100,168100,168100,0
|
|
20230814,185200,10782748700,168100,168100,168100,168100,0
|
|
20230814,185100,10782748700,168100,168100,168100,168100,0
|
|
20230814,185000,10782748700,168100,168100,168100,168100,0
|
|
20230814,184900,10782748700,168100,168100,168100,168100,0
|
|
20230814,184800,10782748700,168100,168100,168100,168100,0
|
|
20230814,184700,10782748700,168100,168100,168100,168100,0
|
|
20230814,184600,10782748700,168100,168100,168100,168100,0
|
|
20230814,184500,10782748700,168100,168100,168100,168100,0
|
|
20230814,184400,10782748700,168100,168100,168100,168100,0
|
|
20230814,184300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,184200,10782748700,168100,168100,168100,168100,0
|
|
20230814,184100,10782748700,168100,168100,168100,168100,0
|
|
20230814,184000,10782748700,168100,168100,168100,168100,0
|
|
20230814,183900,10782748700,168100,168100,168100,168100,0
|
|
20230814,183800,10782748700,168100,168100,168100,168100,0
|
|
20230814,183700,10782748700,168100,168100,168100,168100,0
|
|
20230814,183600,10782748700,168100,168100,168100,168100,0
|
|
20230814,183500,10782748700,168100,168100,168100,168100,0
|
|
20230814,183400,10782748700,168100,168100,168100,168100,0
|
|
20230814,183300,10782748700,168100,168100,168100,168100,0
|
|
20230814,183200,10782748700,168100,168100,168100,168100,0
|
|
20230814,183100,10782748700,168100,168100,168100,168100,0
|
|
20230814,183000,10782748700,168100,168100,168100,168100,0
|
|
20230814,182900,10782748700,168100,168100,168100,168100,0
|
|
20230814,182800,10782748700,168100,168100,168100,168100,0
|
|
20230814,182700,10782748700,168100,168100,168100,168100,0
|
|
20230814,182600,10782748700,168100,168100,168100,168100,0
|
|
20230814,182500,10782748700,168100,168100,168100,168100,0
|
|
20230814,182400,10782748700,168100,168100,168100,168100,0
|
|
20230814,182300,10782748700,168100,168100,168100,168100,0
|
|
20230814,182200,10782748700,168100,168100,168100,168100,0
|
|
20230814,182100,10782748700,168100,168100,168100,168100,0
|
|
20230814,182000,10782748700,168100,168100,168100,168100,0
|
|
20230814,181900,10782748700,168100,168100,168100,168100,0
|
|
20230814,181800,10782748700,168100,168100,168100,168100,0
|
|
20230814,181700,10782748700,168100,168100,168100,168100,0
|
|
20230814,181600,10782748700,168100,168100,168100,168100,0
|
|
20230814,181500,10782748700,168100,168100,168100,168100,0
|
|
20230814,181400,10782748700,168100,168100,168100,168100,0
|
|
20230814,181300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,181200,10782748700,168100,168100,168100,168100,0
|
|
20230814,181100,10782748700,168100,168100,168100,168100,0
|
|
20230814,181000,10782748700,168100,168100,168100,168100,0
|
|
20230814,180900,10782748700,168100,168100,168100,168100,0
|
|
20230814,180800,10782748700,168100,168100,168100,168100,0
|
|
20230814,180700,10782748700,168100,168100,168100,168100,0
|
|
20230814,180600,10782748700,168100,168100,168100,168100,0
|
|
20230814,180500,10782748700,168100,168100,168100,168100,0
|
|
20230814,180400,10782748700,168100,168100,168100,168100,0
|
|
20230814,180300,10782748700,168100,168100,168100,168100,0
|
|
20230814,180200,10782748700,168100,168100,168100,168100,0
|
|
20230814,180100,10782748700,168100,168100,168100,168100,0
|
|
20230814,180000,10782748700,168100,168100,168100,168100,0
|
|
20230814,175900,10782748700,168100,168100,168100,168100,0
|
|
20230814,175800,10782748700,168100,168100,168100,168100,0
|
|
20230814,175700,10782748700,168100,168100,168100,168100,0
|
|
20230814,175600,10782748700,168100,168100,168100,168100,0
|
|
20230814,175500,10782748700,168100,168100,168100,168100,0
|
|
20230814,175400,10782748700,168100,168100,168100,168100,0
|
|
20230814,175300,10782748700,168100,168100,168100,168100,0
|
|
20230814,175200,10782748700,168100,168100,168100,168100,0
|
|
20230814,175100,10782748700,168100,168100,168100,168100,0
|
|
20230814,175000,10782748700,168100,168100,168100,168100,0
|
|
20230814,174900,10782748700,168100,168100,168100,168100,0
|
|
20230814,174800,10782748700,168100,168100,168100,168100,0
|
|
20230814,174700,10782748700,168100,168100,168100,168100,0
|
|
20230814,174600,10782748700,168100,168100,168100,168100,0
|
|
20230814,174500,10782748700,168100,168100,168100,168100,0
|
|
20230814,174400,10782748700,168100,168100,168100,168100,0
|
|
20230814,174300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,174200,10782748700,168100,168100,168100,168100,0
|
|
20230814,174100,10782748700,168100,168100,168100,168100,0
|
|
20230814,174000,10782748700,168100,168100,168100,168100,0
|
|
20230814,173900,10782748700,168100,168100,168100,168100,0
|
|
20230814,173800,10782748700,168100,168100,168100,168100,0
|
|
20230814,173700,10782748700,168100,168100,168100,168100,0
|
|
20230814,173600,10782748700,168100,168100,168100,168100,0
|
|
20230814,173500,10782748700,168100,168100,168100,168100,0
|
|
20230814,173400,10782748700,168100,168100,168100,168100,0
|
|
20230814,173300,10782748700,168100,168100,168100,168100,0
|
|
20230814,173200,10782748700,168100,168100,168100,168100,0
|
|
20230814,173100,10782748700,168100,168100,168100,168100,0
|
|
20230814,173000,10782748700,168100,168100,168100,168100,0
|
|
20230814,172900,10782748700,168100,168100,168100,168100,0
|
|
20230814,172800,10782748700,168100,168100,168100,168100,0
|
|
20230814,172700,10782748700,168100,168100,168100,168100,0
|
|
20230814,172600,10782748700,168100,168100,168100,168100,0
|
|
20230814,172500,10782748700,168100,168100,168100,168100,0
|
|
20230814,172400,10782748700,168100,168100,168100,168100,0
|
|
20230814,172300,10782748700,168100,168100,168100,168100,0
|
|
20230814,172200,10782748700,168100,168100,168100,168100,0
|
|
20230814,172100,10782748700,168100,168100,168100,168100,0
|
|
20230814,172000,10782748700,168100,168100,168100,168100,0
|
|
20230814,171900,10782748700,168100,168100,168100,168100,0
|
|
20230814,171800,10782748700,168100,168100,168100,168100,0
|
|
20230814,171700,10782748700,168100,168100,168100,168100,0
|
|
20230814,171600,10782748700,168100,168100,168100,168100,0
|
|
20230814,171500,10782748700,168100,168100,168100,168100,0
|
|
20230814,171400,10782748700,168100,168100,168100,168100,0
|
|
20230814,171300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,171200,10782748700,168100,168100,168100,168100,0
|
|
20230814,171100,10782748700,168100,168100,168100,168100,0
|
|
20230814,171000,10782748700,168100,168100,168100,168100,0
|
|
20230814,170900,10782748700,168100,168100,168100,168100,0
|
|
20230814,170800,10782748700,168100,168100,168100,168100,0
|
|
20230814,170700,10782748700,168100,168100,168100,168100,0
|
|
20230814,170600,10782748700,168100,168100,168100,168100,0
|
|
20230814,170500,10782748700,168100,168100,168100,168100,0
|
|
20230814,170400,10782748700,168100,168100,168100,168100,0
|
|
20230814,170300,10782748700,168100,168100,168100,168100,0
|
|
20230814,170200,10782748700,168100,168100,168100,168100,0
|
|
20230814,170100,10782748700,168100,168100,168100,168100,0
|
|
20230814,170000,10782748700,168100,168100,168100,168100,0
|
|
20230814,165900,10782748700,168100,168100,168100,168100,0
|
|
20230814,165800,10782748700,168100,168100,168100,168100,0
|
|
20230814,165700,10782748700,168100,168100,168100,168100,0
|
|
20230814,165600,10782748700,168100,168100,168100,168100,0
|
|
20230814,165500,10782748700,168100,168100,168100,168100,0
|
|
20230814,165400,10782748700,168100,168100,168100,168100,0
|
|
20230814,165300,10782748700,168100,168100,168100,168100,0
|
|
20230814,165200,10782748700,168100,168100,168100,168100,0
|
|
20230814,165100,10782748700,168100,168100,168100,168100,0
|
|
20230814,165000,10782748700,168100,168100,168100,168100,0
|
|
20230814,164900,10782748700,168100,168100,168100,168100,0
|
|
20230814,164800,10782748700,168100,168100,168100,168100,0
|
|
20230814,164700,10782748700,168100,168100,168100,168100,0
|
|
20230814,164600,10782748700,168100,168100,168100,168100,0
|
|
20230814,164500,10782748700,168100,168100,168100,168100,0
|
|
20230814,164400,10782748700,168100,168100,168100,168100,0
|
|
20230814,164300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,164200,10782748700,168100,168100,168100,168100,0
|
|
20230814,164100,10782748700,168100,168100,168100,168100,0
|
|
20230814,164000,10782748700,168100,168100,168100,168100,0
|
|
20230814,163900,10782748700,168100,168100,168100,168100,0
|
|
20230814,163800,10782748700,168100,168100,168100,168100,0
|
|
20230814,163700,10782748700,168100,168100,168100,168100,0
|
|
20230814,163600,10782748700,168100,168100,168100,168100,0
|
|
20230814,163500,10782748700,168100,168100,168100,168100,0
|
|
20230814,163400,10782748700,168100,168100,168100,168100,0
|
|
20230814,163300,10782748700,168100,168100,168100,168100,0
|
|
20230814,163200,10782748700,168100,168100,168100,168100,0
|
|
20230814,163100,10782748700,168100,168100,168100,168100,0
|
|
20230814,163000,10782748700,168100,168100,168100,168100,0
|
|
20230814,162900,10782748700,168100,168100,168100,168100,0
|
|
20230814,162800,10782748700,168100,168100,168100,168100,0
|
|
20230814,162700,10782748700,168100,168100,168100,168100,0
|
|
20230814,162600,10782748700,168100,168100,168100,168100,0
|
|
20230814,162500,10782748700,168100,168100,168100,168100,0
|
|
20230814,162400,10782748700,168100,168100,168100,168100,0
|
|
20230814,162300,10782748700,168100,168100,168100,168100,0
|
|
20230814,162200,10782748700,168100,168100,168100,168100,0
|
|
20230814,162100,10782748700,168100,168100,168100,168100,0
|
|
20230814,162000,10782748700,168100,168100,168100,168100,0
|
|
20230814,161900,10782748700,168100,168100,168100,168100,0
|
|
20230814,161800,10782748700,168100,168100,168100,168100,0
|
|
20230814,161700,10782748700,168100,168100,168100,168100,0
|
|
20230814,161600,10782748700,168100,168100,168100,168100,0
|
|
20230814,161500,10782748700,168100,168100,168100,168100,0
|
|
20230814,161400,10782748700,168100,168100,168100,168100,0
|
|
20230814,161300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,161200,10782748700,168100,168100,168100,168100,0
|
|
20230814,161100,10782748700,168100,168100,168100,168100,0
|
|
20230814,161000,10782748700,168100,168100,168100,168100,0
|
|
20230814,160900,10782748700,168100,168100,168100,168100,0
|
|
20230814,160800,10782748700,168100,168100,168100,168100,0
|
|
20230814,160700,10782748700,168100,168100,168100,168100,0
|
|
20230814,160600,10782748700,168100,168100,168100,168100,0
|
|
20230814,160500,10782748700,168100,168100,168100,168100,0
|
|
20230814,160400,10782748700,168100,168100,168100,168100,0
|
|
20230814,160300,10782748700,168100,168100,168100,168100,0
|
|
20230814,160200,10782748700,168100,168100,168100,168100,0
|
|
20230814,160100,10782748700,168100,168100,168100,168100,0
|
|
20230814,160000,10782748700,168100,168100,168100,168100,0
|
|
20230814,155900,10782748700,168100,168100,168100,168100,0
|
|
20230814,155800,10782748700,168100,168100,168100,168100,0
|
|
20230814,155700,10782748700,168100,168100,168100,168100,0
|
|
20230814,155600,10782748700,168100,168100,168100,168100,0
|
|
20230814,155500,10782748700,168100,168100,168100,168100,0
|
|
20230814,155400,10782748700,168100,168100,168100,168100,0
|
|
20230814,155300,10782748700,168100,168100,168100,168100,0
|
|
20230814,155200,10782748700,168100,168100,168100,168100,0
|
|
20230814,155100,10782748700,168100,168100,168100,168100,0
|
|
20230814,155000,10782748700,168100,168100,168100,168100,0
|
|
20230814,154900,10782748700,168100,168100,168100,168100,0
|
|
20230814,154800,10782748700,168100,168100,168100,168100,0
|
|
20230814,154700,10782748700,168100,168100,168100,168100,0
|
|
20230814,154600,10782748700,168100,168100,168100,168100,0
|
|
20230814,154500,10782748700,168100,168100,168100,168100,0
|
|
20230814,154400,10782748700,168100,168100,168100,168100,0
|
|
20230814,154300,10782748700,168100,168100,168100,168100,4747
|
|
20230814,154200,10782748700,168100,168100,168100,168100,0
|
|
20230814,154100,10782748700,168100,168100,168100,168100,0
|
|
20230814,154000,10782748700,168100,168100,168100,168100,0
|
|
20230814,153900,10782748700,168100,168100,168100,168100,0
|
|
20230814,153800,10782748700,168100,168100,168100,168100,0
|
|
20230814,153700,10782748700,168100,168100,168100,168100,0
|
|
20230814,153600,10782748700,168100,168100,168100,168100,0
|
|
20230814,153500,10782748700,168100,168100,168100,168100,0
|
|
20230814,153400,10782748700,168100,168100,168100,168100,0
|
|
20230814,153300,10782748700,168100,168100,168100,168100,0
|
|
20230814,153200,10782748700,168100,168100,168100,168100,0
|
|
20230814,153100,10782748700,168100,168100,168100,168100,0
|
|
20230814,153000,10782748700,168100,168100,168100,168100,4747
|
|
20230814,152900,9984778000,168400,168400,168400,168400,0
|
|
20230814,152800,9984778000,168400,168400,168400,168400,0
|
|
20230814,152700,9984778000,168400,168400,168400,168400,0
|
|
20230814,152600,9984778000,168400,168400,168400,168400,0
|
|
20230814,152500,9984778000,168400,168400,168400,168400,0
|
|
20230814,152400,9984778000,168400,168400,168400,168400,0
|
|
20230814,152300,9984778000,168400,168400,168400,168400,0
|
|
20230814,152200,9984778000,168400,168400,168400,168400,0
|
|
20230814,152100,9984778000,168400,168400,168400,168400,0
|
|
20230814,152000,9984778000,168400,168400,168400,168400,0
|
|
20230814,151900,9984778000,168400,168300,168400,168200,361
|
|
20230814,151800,9924015900,168300,168200,168300,168200,289
|
|
20230814,151700,9875395500,168300,168300,168300,168200,117
|
|
20230814,151600,9855708500,168300,168300,168300,168200,349
|
|
20230814,151500,9796989800,168200,168400,168400,168200,891
|
|
20230814,151400,9647032300,168400,168300,168400,168300,134
|
|
20230814,151300,9624479400,168400,168300,168400,168300,58
|
|
20230814,151200,9614715400,168300,168500,168500,168300,27
|
|
20230814,151100,9610170700,168400,168400,168500,168400,265
|
|
20230814,151000,9565539200,168500,168500,168500,168400,38
|
|
20230814,150900,9559137800,168500,168500,168500,168400,54
|
|
20230814,150800,9550042100,168500,168500,168500,168400,49
|
|
20230814,150700,9541788300,168500,168300,168500,168300,646
|
|
20230814,150600,9433001200,168300,168400,168400,168300,33
|
|
20230814,150500,9427444800,168400,168400,168400,168300,95
|
|
20230814,150400,9411452600,168300,168400,168400,168300,59
|
|
20230814,150300,9401520200,168300,168300,168400,168300,157
|
|
20230814,150200,9375086000,168400,168400,168400,168300,326
|
|
20230814,150100,9320188900,168400,168300,168400,168300,46
|
|
20230814,150000,9312445700,168300,168300,168400,168300,142
|
|
20230814,145900,9288538200,168300,168400,168400,168300,50
|
|
20230814,145800,9280122100,168300,168400,168400,168300,474
|
|
20230814,145700,9200306100,168400,168300,168400,168300,211
|
|
20230814,145600,9164783900,168400,168300,168400,168300,116
|
|
20230814,145500,9145259700,168300,168300,168300,168200,212
|
|
20230814,145400,9109584500,168400,168300,168400,168300,120
|
|
20230814,145300,9089386400,168300,168200,168400,168200,369
|
|
20230814,145200,9027280300,168200,168300,168400,168200,228
|
|
20230814,145100,8988910100,168300,168400,168400,168300,103
|
|
20230814,145000,8971575100,168400,168300,168400,168300,65
|
|
20230814,144900,8960634000,168300,168300,168400,168300,126
|
|
20230814,144800,8939427200,168400,168300,168400,168300,94
|
|
20230814,144700,8923601900,168400,168200,168400,168200,630
|
|
20230814,144600,8817561300,168300,168200,168300,168200,130
|
|
20230814,144500,8795692100,168200,168300,168300,168200,90
|
|
20230814,144400,8780551100,168300,168200,168300,168200,87
|
|
20230814,144300,8765915500,168300,168200,168300,168200,142
|
|
20230814,144200,8742026700,168200,168200,168300,168200,90
|
|
20230814,144100,8726886800,168200,168200,168300,168100,659
|
|
20230814,144000,8616039400,168200,168200,168300,168200,112
|
|
20230814,143900,8597200900,168200,168200,168300,168200,104
|
|
20230814,143800,8579707900,168300,168200,168300,168200,86
|
|
20230814,143700,8565241200,168300,168200,168300,168200,125
|
|
20230814,143600,8544212500,168300,168200,168300,168200,50
|
|
20230814,143500,8535801000,168300,168200,168300,168200,147
|
|
20230814,143400,8511072400,168200,168200,168300,168200,102
|
|
20230814,143300,8493914200,168300,168200,168300,168200,72
|
|
20230814,143200,8481803400,168300,168200,168300,168200,89
|
|
20230814,143100,8466833500,168200,168200,168300,168200,61
|
|
20230814,143000,8456572800,168200,168200,168300,168200,71
|
|
20230814,142900,8444629100,168300,168200,168300,168100,406
|
|
20230814,142800,8376340800,168200,168200,168200,168100,127
|
|
20230814,142700,8354989200,168200,168100,168200,168100,64
|
|
20230814,142600,8344228900,168100,168200,168200,168100,181
|
|
20230814,142500,8313791700,168200,168300,168300,168200,70
|
|
20230814,142400,8302017300,168200,168300,168300,168200,91
|
|
20230814,142300,8286709400,168200,168200,168300,168200,69
|
|
20230814,142200,8275102300,168200,168300,168400,168200,342
|
|
20230814,142100,8217561500,168300,168300,168400,168200,231
|
|
20230814,142000,8178685500,168300,168400,168400,168200,177
|
|
20230814,141900,8148891800,168300,168300,168400,168300,107
|
|
20230814,141800,8130883000,168300,168300,168400,168300,117
|
|
20230814,141700,8111190600,168300,168400,168400,168300,72
|
|
20230814,141600,8099071400,168400,168300,168400,168200,140
|
|
20230814,141500,8075510300,168200,168200,168300,168200,95
|
|
20230814,141400,8059530800,168200,168200,168300,168200,68
|
|
20230814,141300,8048091600,168400,168300,168400,168200,98
|
|
20230814,141200,8031598100,168400,168200,168400,168200,299
|
|
20230814,141100,7981290700,168300,168200,168300,168200,50
|
|
20230814,141000,7972879900,168300,168300,168300,168200,74
|
|
20230814,140900,7960432000,168200,168300,168300,168200,77
|
|
20230814,140800,7947479100,168200,168200,168300,168100,260
|
|
20230814,140700,7903765200,168200,168300,168300,168100,174
|
|
20230814,140600,7874499300,168100,168200,168300,168100,158
|
|
20230814,140500,7847929400,168100,168200,168300,168100,75
|
|
20230814,140400,7835320300,168100,168100,168300,168100,101
|
|
20230814,140300,7818335300,168300,168100,168300,168100,82
|
|
20230814,140200,7804544900,168100,168100,168300,168100,81
|
|
20230814,140100,7790922900,168100,168100,168300,168100,63
|
|
20230814,140000,7780329400,168100,168100,168300,168100,108
|
|
20230814,135900,7762167800,168100,168200,168300,168100,162
|
|
20230814,135800,7734927300,168200,168300,168300,168100,139
|
|
20230814,135700,7711548900,168200,168200,168400,168200,86
|
|
20230814,135600,7697080000,168200,168300,168400,168200,172
|
|
20230814,135500,7668137700,168300,168200,168400,168200,109
|
|
20230814,135400,7649796400,168200,168200,168300,168200,227
|
|
20230814,135300,7611608200,168300,168100,168300,168100,93
|
|
20230814,135200,7595968900,168200,168100,168300,168100,329
|
|
20230814,135100,7540630900,168100,168200,168200,168100,176
|
|
20230814,135000,7511033600,168200,168200,168300,168200,85
|
|
20230814,134900,7496736300,168200,168200,168300,168200,118
|
|
20230814,134800,7476887700,168200,168300,168300,168200,120
|
|
20230814,134700,7456696800,168300,168300,168400,168300,199
|
|
20230814,134600,7423203200,168200,168300,168300,168200,347
|
|
20230814,134500,7364831900,168200,168400,168400,168200,595
|
|
20230814,134400,7264692900,168300,168400,168400,168300,311
|
|
20230814,134300,7212331200,168400,168400,168500,168400,94
|
|
20230814,134200,7196501400,168400,168400,168500,168400,62
|
|
20230814,134100,7186059100,168400,168400,168500,168400,132
|
|
20230814,134000,7163825100,168500,168500,168500,168400,57
|
|
20230814,133900,7154224800,168500,168400,168500,168300,530
|
|
20230814,133800,7064977700,168400,168400,168400,168300,151
|
|
20230814,133700,7039556500,168300,168300,168400,168300,136
|
|
20230814,133600,7016664200,168400,168400,168400,168300,76
|
|
20230814,133500,7003871800,168300,168500,168500,168300,457
|
|
20230814,133400,6926918300,168500,168500,168500,168400,101
|
|
20230814,133300,6909906600,168500,168400,168500,168400,89
|
|
20230814,133200,6894918200,168400,168500,168500,168400,111
|
|
20230814,133100,6876219200,168500,168600,168600,168500,138
|
|
20230814,133000,6852965600,168600,168400,168600,168400,204
|
|
20230814,132900,6818597700,168500,168500,168500,168400,79
|
|
20230814,132800,6805291500,168400,168400,168500,168400,58
|
|
20230814,132700,6795522500,168500,168400,168500,168400,126
|
|
20230814,132600,6774301000,168500,168400,168500,168400,108
|
|
20230814,132500,6756109000,168500,168500,168500,168400,140
|
|
20230814,132400,6732527500,168400,168500,168500,168400,81
|
|
20230814,132300,6718882300,168500,168500,168600,168400,309
|
|
20230814,132200,6666817300,168500,168500,168600,168500,97
|
|
20230814,132100,6650472600,168500,168600,168600,168500,364
|
|
20230814,132000,6589137200,168500,168500,168600,168500,96
|
|
20230814,131900,6572958900,168600,168600,168600,168500,98
|
|
20230814,131800,6556443300,168500,168500,168600,168500,59
|
|
20230814,131700,6546500200,168500,168600,168600,168500,53
|
|
20230814,131600,6537569300,168500,168600,168700,168500,302
|
|
20230814,131500,6486654600,168600,168600,168700,168600,46
|
|
20230814,131400,6478898500,168600,168600,168700,168600,69
|
|
20230814,131300,6467262700,168600,168700,168700,168600,431
|
|
20230814,131200,6394575600,168700,168700,168800,168700,72
|
|
20230814,131100,6382428800,168700,168700,168800,168700,33
|
|
20230814,131000,6376861300,168700,168700,168900,168700,78
|
|
20230814,130900,6363698900,168700,168800,168800,168600,234
|
|
20230814,130800,6324224100,168800,168800,168900,168800,85
|
|
20230814,130700,6309875700,168800,168800,168900,168800,33
|
|
20230814,130600,6304305000,168800,168800,168800,168800,75
|
|
20230814,130500,6291645000,168900,168900,168900,168800,53
|
|
20230814,130400,6282698000,168800,168700,168900,168700,108
|
|
20230814,130300,6264471400,168700,168700,168800,168700,41
|
|
20230814,130200,6257554400,168700,168700,168800,168700,161
|
|
20230814,130100,6230379500,168700,168900,168900,168700,106
|
|
20230814,130000,6212489400,168800,168800,168900,168800,31
|
|
20230814,125900,6207256400,168800,168800,168900,168800,41
|
|
20230814,125800,6200335200,168800,168800,168900,168800,63
|
|
20230814,125700,6189700400,168900,168800,168900,168800,46
|
|
20230814,125600,6181935100,168900,168800,168900,168800,53
|
|
20230814,125500,6172988400,168800,168900,168900,168800,48
|
|
20230814,125400,6164885300,168900,168800,168900,168800,77
|
|
20230814,125300,6151887100,168900,169000,169000,168800,340
|
|
20230814,125200,6094465300,169000,168900,169000,168900,65
|
|
20230814,125100,6083484900,169000,169000,169000,168900,38
|
|
20230814,125000,6077065800,169000,168900,169000,168900,48
|
|
20230814,124900,6068956700,169000,168900,169000,168900,15
|
|
20230814,124800,6066422900,168900,169000,169000,168900,61
|
|
20230814,124700,6056119600,169000,168900,169000,168800,119
|
|
20230814,124600,6036019300,168800,168900,168900,168800,45
|
|
20230814,124500,6028422900,168800,168800,168900,168800,26
|
|
20230814,124400,6024033600,168800,168800,168900,168800,310
|
|
20230814,124300,5971700800,168800,168800,168900,168800,40
|
|
20230814,124200,5964948700,168800,168900,168900,168800,30
|
|
20230814,124100,5959884400,168800,168800,168900,168800,29
|
|
20230814,124000,5954988900,168800,168800,169000,168800,122
|
|
20230814,123900,5934382400,168900,169000,169100,168900,714
|
|
20230814,123800,5813723700,169100,169100,169100,169000,37
|
|
20230814,123700,5807467100,169000,169000,169100,169000,213
|
|
20230814,123600,5771469500,169100,169100,169100,169100,2
|
|
20230814,123500,5771131300,169100,169000,169100,169000,81
|
|
20230814,123400,5757442100,169100,169100,169200,169000,29
|
|
20230814,123300,5752539100,169100,169100,169100,169000,52
|
|
20230814,123200,5743747600,169100,169100,169100,169100,7
|
|
20230814,123100,5742563900,169000,169100,169100,168900,121
|
|
20230814,123000,5722108500,169000,169100,169100,169000,204
|
|
20230814,122900,5687630600,169100,169100,169100,169100,70
|
|
20230814,122800,5675793600,169200,169100,169200,169100,60
|
|
20230814,122700,5665647200,169100,169000,169100,169000,42
|
|
20230814,122600,5658546900,169100,169000,169100,169000,127
|
|
20230814,122500,5637082100,169000,169000,169000,168900,34
|
|
20230814,122400,5631338800,169000,169000,169100,168900,36
|
|
20230814,122300,5625255700,169000,169000,169100,169000,65
|
|
20230814,122200,5614270500,169000,169200,169200,169000,92
|
|
20230814,122100,5598710900,169300,169300,169300,169200,25
|
|
20230814,122000,5594480400,169300,169300,169300,169200,26
|
|
20230814,121900,5590080900,169200,169400,169400,169200,45
|
|
20230814,121800,5582466000,169500,169200,169500,169200,371
|
|
20230814,121700,5519667800,169200,169100,169200,169100,110
|
|
20230814,121600,5501065800,169100,169200,169200,169100,47
|
|
20230814,121500,5493114300,169200,169200,169200,169100,63
|
|
20230814,121400,5482460400,169200,169200,169200,169200,11
|
|
20230814,121300,5480599200,169100,169100,169200,169100,31
|
|
20230814,121200,5475356000,169100,169400,169400,169100,23
|
|
20230814,121100,5471466100,169400,168700,169400,168700,521
|
|
20230814,121000,5383445600,168700,168700,168800,168700,37
|
|
20230814,120900,5377203300,168800,169000,169000,168800,216
|
|
20230814,120800,5340729000,168900,169000,169000,168900,27
|
|
20230814,120700,5336168200,168900,169000,169000,168900,59
|
|
20230814,120600,5326202700,169000,168900,169000,168900,50
|
|
20230814,120500,5317756800,168900,169000,169000,168900,102
|
|
20230814,120400,5300528600,169000,168900,169000,168900,15
|
|
20230814,120300,5297994900,169000,169000,169000,168900,50
|
|
20230814,120200,5289549000,169000,168900,169000,168900,31
|
|
20230814,120100,5284312200,169000,169000,169100,168700,417
|
|
20230814,120000,5213884100,169100,169000,169100,169000,31
|
|
20230814,115900,5208644700,169000,169100,169100,169000,12
|
|
20230814,115800,5206615600,169100,169000,169100,169000,69
|
|
20230814,115700,5194953400,169100,169100,169100,169100,14
|
|
20230814,115600,5192586000,169000,169000,169100,169000,75
|
|
20230814,115500,5179907900,169100,169100,169100,169000,27
|
|
20230814,115400,5175343800,169100,169100,169100,169000,50
|
|
20230814,115300,5166893500,169100,169100,169100,169000,52
|
|
20230814,115200,5158100400,169100,169000,169100,169000,57
|
|
20230814,115100,5148466900,169100,169000,169100,169000,15
|
|
20230814,115000,5145931400,169000,169000,169100,169000,74
|
|
20230814,114900,5133425000,169000,169100,169100,169000,42
|
|
20230814,114800,5126326500,169100,169100,169100,169000,56
|
|
20230814,114700,5116861700,169100,169000,169100,169000,53
|
|
20230814,114600,5107902400,169000,169100,169100,169000,68
|
|
20230814,114500,5096406700,169000,168900,169000,168900,123
|
|
20230814,114400,5075625600,168800,168900,168900,168700,91
|
|
20230814,114300,5060265400,168800,169000,169000,168800,64
|
|
20230814,114200,5049460800,169000,168900,169000,168800,32
|
|
20230814,114100,5044056800,169000,169000,169000,168900,39
|
|
20230814,114000,5037468100,169000,169000,169000,169000,96
|
|
20230814,113900,5021244100,169100,169100,169100,169000,11
|
|
20230814,113800,5019384900,169000,169100,169100,169000,47
|
|
20230814,113700,5011441200,169100,169100,169100,169000,26
|
|
20230814,113600,5007045800,169000,169000,169100,169000,43
|
|
20230814,113500,4999778000,169000,169000,169100,169000,50
|
|
20230814,113400,4991327500,169100,169100,169100,169000,34
|
|
20230814,113300,4985580000,169000,168900,169100,168900,52
|
|
20230814,113200,4976793100,169000,168800,169000,168800,191
|
|
20230814,113100,4944526900,168900,168900,168900,168900,19
|
|
20230814,113000,4941317800,168900,168800,168900,168700,193
|
|
20230814,112900,4908741300,168800,168700,168800,168700,43
|
|
20230814,112800,4901486200,168700,168800,168800,168700,54
|
|
20230814,112700,4892373800,168700,168700,168700,168600,156
|
|
20230814,112600,4866058000,168700,168700,168700,168600,53
|
|
20230814,112500,4857121800,168700,168600,168700,168600,95
|
|
20230814,112400,4841104200,168600,168600,168600,168500,70
|
|
20230814,112300,4829308800,168600,168500,168600,168400,233
|
|
20230814,112200,4790043500,168400,168500,168600,168400,106
|
|
20230814,112100,4772185900,168500,168500,168500,168400,247
|
|
20230814,112000,4730568200,168600,168500,168600,168500,181
|
|
20230814,111900,4700054800,168500,168700,168700,168500,361
|
|
20230814,111800,4639208000,168700,168700,168700,168600,41
|
|
20230814,111700,4632294800,168600,168600,168700,168600,46
|
|
20230814,111600,4624538900,168700,168800,168800,168600,1015
|
|
20230814,111500,4453316000,168700,168700,168800,168700,44
|
|
20230814,111400,4445891500,168700,168800,168800,168700,15
|
|
20230814,111300,4443359600,168800,169000,169000,168800,425
|
|
20230814,111200,4371597000,169000,169000,169000,168900,90
|
|
20230814,111100,4356395600,169000,169000,169000,168900,34
|
|
20230814,111000,4350652200,169000,169000,169000,168900,25
|
|
20230814,110900,4346428600,168900,169000,169000,168900,16
|
|
20230814,110800,4343725600,169000,168900,169100,168900,98
|
|
20230814,110700,4327160900,168900,169000,169200,168900,251
|
|
20230814,110600,4284712800,168900,168800,168900,168800,398
|
|
20230814,110500,4217530300,168800,168800,168800,168700,443
|
|
20230814,110400,4142756100,168800,168900,169000,168800,179
|
|
20230814,110300,4112531400,168900,168900,168900,168800,73
|
|
20230814,110200,4100202600,168900,169200,169200,168800,2831
|
|
20230814,110100,3621643100,169100,169200,169200,169100,463
|
|
20230814,110000,3543304700,169200,169400,169400,169200,137
|
|
20230814,105900,3520112100,169400,169300,169400,169300,70
|
|
20230814,105800,3508260900,169400,169300,169400,169300,13
|
|
20230814,105700,3506059800,169400,169300,169400,169300,36
|
|
20230814,105600,3499963100,169400,169300,169400,169300,236
|
|
20230814,105500,3460008000,169300,169300,169300,169200,12
|
|
20230814,105400,3457977200,169300,169400,169400,169200,228
|
|
20230814,105300,3419371600,169500,169700,169700,169400,66
|
|
20230814,105200,3408181600,169700,169500,169700,169500,100
|
|
20230814,105100,3391218300,169500,169400,169600,169300,211
|
|
20230814,105000,3355464800,169400,169200,169400,169200,406
|
|
20230814,104900,3286755800,169300,169300,169400,169200,112
|
|
20230814,104800,3267795200,169200,169400,169400,169200,80
|
|
20230814,104700,3254250100,169500,169500,169600,169500,33
|
|
20230814,104600,3248655900,169600,169600,169600,169500,26
|
|
20230814,104500,3244248200,169600,169500,169600,169500,28
|
|
20230814,104400,3239502000,169500,169400,169600,169400,74
|
|
20230814,104300,3226960700,169400,169600,169700,169400,57
|
|
20230814,104200,3217300000,169400,169200,169600,169200,457
|
|
20230814,104100,3139945900,169100,169200,169200,169100,101
|
|
20230814,104000,3122859000,169200,169300,169300,169100,479
|
|
20230814,103900,3041815300,169300,169500,169500,169300,673
|
|
20230814,103800,2927824200,169500,169500,169500,169500,5
|
|
20230814,103700,2926976700,169500,169500,169500,169400,29
|
|
20230814,103600,2922063400,169500,169500,169500,169400,105
|
|
20230814,103500,2904266100,169600,169600,169600,169500,39
|
|
20230814,103400,2897654300,169600,169700,169700,169500,137
|
|
20230814,103300,2874410900,169700,169800,169800,169700,22
|
|
20230814,103200,2870676200,169800,169700,169800,169700,31
|
|
20230814,103100,2865414900,169900,169700,169900,169600,69
|
|
20230814,103000,2853707100,169700,169500,169700,169500,39
|
|
20230814,102900,2847092400,169600,169600,169600,169600,126
|
|
20230814,102800,2825722800,169600,170200,170200,169500,245
|
|
20230814,102700,2784126000,170300,169800,170300,169800,105
|
|
20230814,102600,2766264800,169800,169800,170100,169800,152
|
|
20230814,102500,2740433100,169900,169900,169900,169900,13
|
|
20230814,102400,2738224400,169600,169600,170100,169600,173
|
|
20230814,102300,2708832500,169600,169600,169600,169500,76
|
|
20230814,102200,2695944300,169600,169500,169600,169500,109
|
|
20230814,102100,2677468500,169500,169600,169600,169500,173
|
|
20230814,102000,2648143200,169600,170000,170100,169600,634
|
|
20230814,101900,2540411300,170100,170100,170100,170100,19
|
|
20230814,101800,2537179400,170100,170200,170200,170000,42
|
|
20230814,101700,2530035200,170000,169900,170000,169900,252
|
|
20230814,101600,2487201900,170000,169700,170000,169700,50
|
|
20230814,101500,2478710100,169800,169700,169800,169700,23
|
|
20230814,101400,2474805800,169700,169900,169900,169700,81
|
|
20230814,101300,2461053300,169900,169800,169900,169800,32
|
|
20230814,101200,2455619600,169900,169800,169900,169800,42
|
|
20230814,101100,2448487800,169800,169800,169800,169700,73
|
|
20230814,101000,2436093300,169700,169700,169800,169700,26
|
|
20230814,100900,2431680900,169800,169700,169800,169700,48
|
|
20230814,100800,2423534100,169800,169700,169800,169700,108
|
|
20230814,100700,2405203600,169700,169600,169700,169600,48
|
|
20230814,100600,2397060900,169800,169600,169800,169600,81
|
|
20230814,100500,2383314700,169600,169400,169600,169400,100
|
|
20230814,100400,2366368000,169400,169400,169400,169400,18
|
|
20230814,100300,2363318800,169400,169400,169400,169300,90
|
|
20230814,100200,2348078200,169300,169300,169400,169300,296
|
|
20230814,100100,2297961800,169300,169400,169500,169300,47
|
|
20230814,100000,2289999500,169400,169500,169500,169400,113
|
|
20230814,095900,2270854500,169400,169500,169500,169400,198
|
|
20230814,095800,2237312700,169500,169500,169500,169400,90
|
|
20230814,095700,2222065100,169500,169500,169600,169500,147
|
|
20230814,095600,2197145400,169500,169600,169600,169500,47
|
|
20230814,095500,2189177300,169600,169700,169700,169600,56
|
|
20230814,095400,2179678400,169700,169700,169700,169600,45
|
|
20230814,095300,2172042900,169700,169500,169700,169500,89
|
|
20230814,095200,2156942000,169600,169600,169600,169500,278
|
|
20230814,095100,2109816100,169600,169600,169600,169600,19
|
|
20230814,095000,2106593700,169600,169600,169700,169500,95
|
|
20230814,094900,2090481500,169500,169700,169700,169500,136
|
|
20230814,094800,2067417600,169600,169900,169900,169600,163
|
|
20230814,094700,2039748100,169900,169800,169900,169800,32
|
|
20230814,094600,2034313400,169900,169900,169900,169800,37
|
|
20230814,094500,2028028900,169900,169900,169900,169800,60
|
|
20230814,094400,2017839200,169900,169800,169900,169800,78
|
|
20230814,094300,2004592300,169900,170100,170100,169800,264
|
|
20230814,094200,1959716200,170100,170100,170200,170000,157
|
|
20230814,094100,1933008400,170200,170400,170400,170200,152
|
|
20230814,094000,1907128100,170400,170400,170400,170400,32
|
|
20230814,093900,1901675300,170400,170300,170400,170300,141
|
|
20230814,093800,1877659900,170300,170400,170400,170000,562
|
|
20230814,093700,1781980000,170300,170400,170400,170300,17
|
|
20230814,093600,1779084100,170400,170300,170400,170300,35
|
|
20230814,093500,1773121700,170400,170400,170500,170300,55
|
|
20230814,093400,1763751100,170500,170700,170700,170000,564
|
|
20230814,093300,1667746200,170800,170400,170800,170400,27
|
|
20230814,093200,1663136600,170700,170600,170700,170300,183
|
|
20230814,093100,1631921400,170700,170500,170700,170500,84
|
|
20230814,093000,1617592400,170600,170500,170600,170200,72
|
|
20230814,092900,1605324400,170600,170200,170700,170200,168
|
|
20230814,092800,1576709400,170300,170300,170300,170200,43
|
|
20230814,092700,1569389600,170300,170600,170600,170300,107
|
|
20230814,092600,1551152400,170600,170600,170600,170500,71
|
|
20230814,092500,1539040900,170500,170900,170900,170500,257
|
|
20230814,092400,1495150400,170900,170800,171000,170700,245
|
|
20230814,092300,1453294700,170700,170600,170800,170600,293
|
|
20230814,092200,1403287500,170600,170500,170600,170400,917
|
|
20230814,092100,1246930500,170400,170300,170400,170300,60
|
|
20230814,092000,1236708900,170200,170000,170200,169900,129
|
|
20230814,091900,1214776200,170000,169900,170000,169900,56
|
|
20230814,091800,1205260600,169800,169900,169900,169800,24
|
|
20230814,091700,1201184900,169900,169500,169900,169500,134
|
|
20230814,091600,1178444700,169900,169900,169900,169500,65
|
|
20230814,091500,1167401600,169900,169400,169900,169300,278
|
|
20230814,091400,1120288800,169400,169700,169700,169100,907
|
|
20230814,091300,966727900,169700,169800,169900,169700,74
|
|
20230814,091200,954163400,169900,170000,170000,169700,450
|
|
20230814,091100,877712700,170000,170000,170100,169900,113
|
|
20230814,091000,858507900,170000,170300,170300,170000,141
|
|
20230814,090900,834530800,170300,170000,170300,169900,347
|
|
20230814,090800,775532900,169900,170000,170000,169900,57
|
|
20230814,090700,765845500,169900,170000,170100,169900,164
|
|
20230814,090600,737962700,169900,170000,170000,169700,413
|
|
20230814,090500,667801600,170100,170700,170800,170000,1408
|
|
20230814,090400,427808900,170800,171000,171000,170800,23
|
|
20230814,090300,423878800,170700,171100,171100,170700,117
|
|
20230814,090200,403875300,171100,171400,171400,170600,305
|
|
20230814,090100,351643600,171400,171200,171500,171200,663
|
|
20230814,090000,238054200,171200,170500,171300,170500,1385
|