649 lines
37 KiB
CSV
649 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,194500,7769794000,173000,173000,173000,173000,0
|
|
20230830,194400,7769794000,173000,173000,173000,173000,0
|
|
20230830,194300,7769794000,173000,173000,173000,173000,0
|
|
20230830,194200,7769794000,173000,173000,173000,173000,0
|
|
20230830,194100,7769794000,173000,173000,173000,173000,0
|
|
20230830,194000,7769794000,173000,173000,173000,173000,0
|
|
20230830,193900,7769794000,173000,173000,173000,173000,0
|
|
20230830,193800,7769794000,173000,173000,173000,173000,0
|
|
20230830,193700,7769794000,173000,173000,173000,173000,0
|
|
20230830,193600,7769794000,173000,173000,173000,173000,0
|
|
20230830,193500,7769794000,173000,173000,173000,173000,0
|
|
20230830,193400,7769794000,173000,173000,173000,173000,0
|
|
20230830,193300,7769794000,173000,173000,173000,173000,0
|
|
20230830,193200,7769794000,173000,173000,173000,173000,0
|
|
20230830,193100,7769794000,173000,173000,173000,173000,0
|
|
20230830,193000,7769794000,173000,173000,173000,173000,0
|
|
20230830,192900,7769794000,173000,173000,173000,173000,0
|
|
20230830,192800,7769794000,173000,173000,173000,173000,0
|
|
20230830,192700,7769794000,173000,173000,173000,173000,0
|
|
20230830,192600,7769794000,173000,173000,173000,173000,0
|
|
20230830,192500,7769794000,173000,173000,173000,173000,0
|
|
20230830,192400,7769794000,173000,173000,173000,173000,0
|
|
20230830,192300,7769794000,173000,173000,173000,173000,0
|
|
20230830,192200,7769794000,173000,173000,173000,173000,0
|
|
20230830,192100,7769794000,173000,173000,173000,173000,0
|
|
20230830,192000,7769794000,173000,173000,173000,173000,0
|
|
20230830,191900,7769794000,173000,173000,173000,173000,0
|
|
20230830,191800,7769794000,173000,173000,173000,173000,0
|
|
20230830,191700,7769794000,173000,173000,173000,173000,0
|
|
20230830,191600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,191500,7769794000,173000,173000,173000,173000,0
|
|
20230830,191400,7769794000,173000,173000,173000,173000,0
|
|
20230830,191300,7769794000,173000,173000,173000,173000,0
|
|
20230830,191200,7769794000,173000,173000,173000,173000,0
|
|
20230830,191100,7769794000,173000,173000,173000,173000,0
|
|
20230830,191000,7769794000,173000,173000,173000,173000,0
|
|
20230830,190900,7769794000,173000,173000,173000,173000,0
|
|
20230830,190800,7769794000,173000,173000,173000,173000,0
|
|
20230830,190700,7769794000,173000,173000,173000,173000,0
|
|
20230830,190600,7769794000,173000,173000,173000,173000,0
|
|
20230830,190500,7769794000,173000,173000,173000,173000,0
|
|
20230830,190400,7769794000,173000,173000,173000,173000,0
|
|
20230830,190300,7769794000,173000,173000,173000,173000,0
|
|
20230830,190200,7769794000,173000,173000,173000,173000,0
|
|
20230830,190100,7769794000,173000,173000,173000,173000,0
|
|
20230830,190000,7769794000,173000,173000,173000,173000,0
|
|
20230830,185900,7769794000,173000,173000,173000,173000,0
|
|
20230830,185800,7769794000,173000,173000,173000,173000,0
|
|
20230830,185700,7769794000,173000,173000,173000,173000,0
|
|
20230830,185600,7769794000,173000,173000,173000,173000,0
|
|
20230830,185500,7769794000,173000,173000,173000,173000,0
|
|
20230830,185400,7769794000,173000,173000,173000,173000,0
|
|
20230830,185300,7769794000,173000,173000,173000,173000,0
|
|
20230830,185200,7769794000,173000,173000,173000,173000,0
|
|
20230830,185100,7769794000,173000,173000,173000,173000,0
|
|
20230830,185000,7769794000,173000,173000,173000,173000,0
|
|
20230830,184900,7769794000,173000,173000,173000,173000,0
|
|
20230830,184800,7769794000,173000,173000,173000,173000,0
|
|
20230830,184700,7769794000,173000,173000,173000,173000,0
|
|
20230830,184600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,184500,7769794000,173000,173000,173000,173000,0
|
|
20230830,184400,7769794000,173000,173000,173000,173000,0
|
|
20230830,184300,7769794000,173000,173000,173000,173000,0
|
|
20230830,184200,7769794000,173000,173000,173000,173000,0
|
|
20230830,184100,7769794000,173000,173000,173000,173000,0
|
|
20230830,184000,7769794000,173000,173000,173000,173000,0
|
|
20230830,183900,7769794000,173000,173000,173000,173000,0
|
|
20230830,183800,7769794000,173000,173000,173000,173000,0
|
|
20230830,183700,7769794000,173000,173000,173000,173000,0
|
|
20230830,183600,7769794000,173000,173000,173000,173000,0
|
|
20230830,183500,7769794000,173000,173000,173000,173000,0
|
|
20230830,183400,7769794000,173000,173000,173000,173000,0
|
|
20230830,183300,7769794000,173000,173000,173000,173000,0
|
|
20230830,183200,7769794000,173000,173000,173000,173000,0
|
|
20230830,183100,7769794000,173000,173000,173000,173000,0
|
|
20230830,183000,7769794000,173000,173000,173000,173000,0
|
|
20230830,182900,7769794000,173000,173000,173000,173000,0
|
|
20230830,182800,7769794000,173000,173000,173000,173000,0
|
|
20230830,182700,7769794000,173000,173000,173000,173000,0
|
|
20230830,182600,7769794000,173000,173000,173000,173000,0
|
|
20230830,182500,7769794000,173000,173000,173000,173000,0
|
|
20230830,182400,7769794000,173000,173000,173000,173000,0
|
|
20230830,182300,7769794000,173000,173000,173000,173000,0
|
|
20230830,182200,7769794000,173000,173000,173000,173000,0
|
|
20230830,182100,7769794000,173000,173000,173000,173000,0
|
|
20230830,182000,7769794000,173000,173000,173000,173000,0
|
|
20230830,181900,7769794000,173000,173000,173000,173000,0
|
|
20230830,181800,7769794000,173000,173000,173000,173000,0
|
|
20230830,181700,7769794000,173000,173000,173000,173000,0
|
|
20230830,181600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,181500,7769794000,173000,173000,173000,173000,0
|
|
20230830,181400,7769794000,173000,173000,173000,173000,0
|
|
20230830,181300,7769794000,173000,173000,173000,173000,0
|
|
20230830,181200,7769794000,173000,173000,173000,173000,0
|
|
20230830,181100,7769794000,173000,173000,173000,173000,0
|
|
20230830,181000,7769794000,173000,173000,173000,173000,0
|
|
20230830,180900,7769794000,173000,173000,173000,173000,0
|
|
20230830,180800,7769794000,173000,173000,173000,173000,0
|
|
20230830,180700,7769794000,173000,173000,173000,173000,0
|
|
20230830,180600,7769794000,173000,173000,173000,173000,0
|
|
20230830,180500,7769794000,173000,173000,173000,173000,0
|
|
20230830,180400,7769794000,173000,173000,173000,173000,0
|
|
20230830,180300,7769794000,173000,173000,173000,173000,0
|
|
20230830,180200,7769794000,173000,173000,173000,173000,0
|
|
20230830,180100,7769794000,173000,173000,173000,173000,0
|
|
20230830,180000,7769794000,173000,173000,173000,173000,0
|
|
20230830,175900,7769794000,173000,173000,173000,173000,0
|
|
20230830,175800,7769794000,173000,173000,173000,173000,0
|
|
20230830,175700,7769794000,173000,173000,173000,173000,0
|
|
20230830,175600,7769794000,173000,173000,173000,173000,0
|
|
20230830,175500,7769794000,173000,173000,173000,173000,0
|
|
20230830,175400,7769794000,173000,173000,173000,173000,0
|
|
20230830,175300,7769794000,173000,173000,173000,173000,0
|
|
20230830,175200,7769794000,173000,173000,173000,173000,0
|
|
20230830,175100,7769794000,173000,173000,173000,173000,0
|
|
20230830,175000,7769794000,173000,173000,173000,173000,0
|
|
20230830,174900,7769794000,173000,173000,173000,173000,0
|
|
20230830,174800,7769794000,173000,173000,173000,173000,0
|
|
20230830,174700,7769794000,173000,173000,173000,173000,0
|
|
20230830,174600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,174500,7769794000,173000,173000,173000,173000,0
|
|
20230830,174400,7769794000,173000,173000,173000,173000,0
|
|
20230830,174300,7769794000,173000,173000,173000,173000,0
|
|
20230830,174200,7769794000,173000,173000,173000,173000,0
|
|
20230830,174100,7769794000,173000,173000,173000,173000,0
|
|
20230830,174000,7769794000,173000,173000,173000,173000,0
|
|
20230830,173900,7769794000,173000,173000,173000,173000,0
|
|
20230830,173800,7769794000,173000,173000,173000,173000,0
|
|
20230830,173700,7769794000,173000,173000,173000,173000,0
|
|
20230830,173600,7769794000,173000,173000,173000,173000,0
|
|
20230830,173500,7769794000,173000,173000,173000,173000,0
|
|
20230830,173400,7769794000,173000,173000,173000,173000,0
|
|
20230830,173300,7769794000,173000,173000,173000,173000,0
|
|
20230830,173200,7769794000,173000,173000,173000,173000,0
|
|
20230830,173100,7769794000,173000,173000,173000,173000,0
|
|
20230830,173000,7769794000,173000,173000,173000,173000,0
|
|
20230830,172900,7769794000,173000,173000,173000,173000,0
|
|
20230830,172800,7769794000,173000,173000,173000,173000,0
|
|
20230830,172700,7769794000,173000,173000,173000,173000,0
|
|
20230830,172600,7769794000,173000,173000,173000,173000,0
|
|
20230830,172500,7769794000,173000,173000,173000,173000,0
|
|
20230830,172400,7769794000,173000,173000,173000,173000,0
|
|
20230830,172300,7769794000,173000,173000,173000,173000,0
|
|
20230830,172200,7769794000,173000,173000,173000,173000,0
|
|
20230830,172100,7769794000,173000,173000,173000,173000,0
|
|
20230830,172000,7769794000,173000,173000,173000,173000,0
|
|
20230830,171900,7769794000,173000,173000,173000,173000,0
|
|
20230830,171800,7769794000,173000,173000,173000,173000,0
|
|
20230830,171700,7769794000,173000,173000,173000,173000,0
|
|
20230830,171600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,171500,7769794000,173000,173000,173000,173000,0
|
|
20230830,171400,7769794000,173000,173000,173000,173000,0
|
|
20230830,171300,7769794000,173000,173000,173000,173000,0
|
|
20230830,171200,7769794000,173000,173000,173000,173000,0
|
|
20230830,171100,7769794000,173000,173000,173000,173000,0
|
|
20230830,171000,7769794000,173000,173000,173000,173000,0
|
|
20230830,170900,7769794000,173000,173000,173000,173000,0
|
|
20230830,170800,7769794000,173000,173000,173000,173000,0
|
|
20230830,170700,7769794000,173000,173000,173000,173000,0
|
|
20230830,170600,7769794000,173000,173000,173000,173000,0
|
|
20230830,170500,7769794000,173000,173000,173000,173000,0
|
|
20230830,170400,7769794000,173000,173000,173000,173000,0
|
|
20230830,170300,7769794000,173000,173000,173000,173000,0
|
|
20230830,170200,7769794000,173000,173000,173000,173000,0
|
|
20230830,170100,7769794000,173000,173000,173000,173000,0
|
|
20230830,170000,7769794000,173000,173000,173000,173000,0
|
|
20230830,165900,7769794000,173000,173000,173000,173000,0
|
|
20230830,165800,7769794000,173000,173000,173000,173000,0
|
|
20230830,165700,7769794000,173000,173000,173000,173000,0
|
|
20230830,165600,7769794000,173000,173000,173000,173000,0
|
|
20230830,165500,7769794000,173000,173000,173000,173000,0
|
|
20230830,165400,7769794000,173000,173000,173000,173000,0
|
|
20230830,165300,7769794000,173000,173000,173000,173000,0
|
|
20230830,165200,7769794000,173000,173000,173000,173000,0
|
|
20230830,165100,7769794000,173000,173000,173000,173000,0
|
|
20230830,165000,7769794000,173000,173000,173000,173000,0
|
|
20230830,164900,7769794000,173000,173000,173000,173000,0
|
|
20230830,164800,7769794000,173000,173000,173000,173000,0
|
|
20230830,164700,7769794000,173000,173000,173000,173000,0
|
|
20230830,164600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,164500,7769794000,173000,173000,173000,173000,0
|
|
20230830,164400,7769794000,173000,173000,173000,173000,0
|
|
20230830,164300,7769794000,173000,173000,173000,173000,0
|
|
20230830,164200,7769794000,173000,173000,173000,173000,0
|
|
20230830,164100,7769794000,173000,173000,173000,173000,0
|
|
20230830,164000,7769794000,173000,173000,173000,173000,0
|
|
20230830,163900,7769794000,173000,173000,173000,173000,0
|
|
20230830,163800,7769794000,173000,173000,173000,173000,0
|
|
20230830,163700,7769794000,173000,173000,173000,173000,0
|
|
20230830,163600,7769794000,173000,173000,173000,173000,0
|
|
20230830,163500,7769794000,173000,173000,173000,173000,0
|
|
20230830,163400,7769794000,173000,173000,173000,173000,0
|
|
20230830,163300,7769794000,173000,173000,173000,173000,0
|
|
20230830,163200,7769794000,173000,173000,173000,173000,0
|
|
20230830,163100,7769794000,173000,173000,173000,173000,0
|
|
20230830,163000,7769794000,173000,173000,173000,173000,0
|
|
20230830,162900,7769794000,173000,173000,173000,173000,0
|
|
20230830,162800,7769794000,173000,173000,173000,173000,0
|
|
20230830,162700,7769794000,173000,173000,173000,173000,0
|
|
20230830,162600,7769794000,173000,173000,173000,173000,0
|
|
20230830,162500,7769794000,173000,173000,173000,173000,0
|
|
20230830,162400,7769794000,173000,173000,173000,173000,0
|
|
20230830,162300,7769794000,173000,173000,173000,173000,0
|
|
20230830,162200,7769794000,173000,173000,173000,173000,0
|
|
20230830,162100,7769794000,173000,173000,173000,173000,0
|
|
20230830,162000,7769794000,173000,173000,173000,173000,0
|
|
20230830,161900,7769794000,173000,173000,173000,173000,0
|
|
20230830,161800,7769794000,173000,173000,173000,173000,0
|
|
20230830,161700,7769794000,173000,173000,173000,173000,0
|
|
20230830,161600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,161500,7769794000,173000,173000,173000,173000,0
|
|
20230830,161400,7769794000,173000,173000,173000,173000,0
|
|
20230830,161300,7769794000,173000,173000,173000,173000,0
|
|
20230830,161200,7769794000,173000,173000,173000,173000,0
|
|
20230830,161100,7769794000,173000,173000,173000,173000,0
|
|
20230830,161000,7769794000,173000,173000,173000,173000,0
|
|
20230830,160900,7769794000,173000,173000,173000,173000,0
|
|
20230830,160800,7769794000,173000,173000,173000,173000,0
|
|
20230830,160700,7769794000,173000,173000,173000,173000,0
|
|
20230830,160600,7769794000,173000,173000,173000,173000,0
|
|
20230830,160500,7769794000,173000,173000,173000,173000,0
|
|
20230830,160400,7769794000,173000,173000,173000,173000,0
|
|
20230830,160300,7769794000,173000,173000,173000,173000,0
|
|
20230830,160200,7769794000,173000,173000,173000,173000,0
|
|
20230830,160100,7769794000,173000,173000,173000,173000,0
|
|
20230830,160000,7769794000,173000,173000,173000,173000,0
|
|
20230830,155900,7769794000,173000,173000,173000,173000,0
|
|
20230830,155800,7769794000,173000,173000,173000,173000,0
|
|
20230830,155700,7769794000,173000,173000,173000,173000,0
|
|
20230830,155600,7769794000,173000,173000,173000,173000,0
|
|
20230830,155500,7769794000,173000,173000,173000,173000,0
|
|
20230830,155400,7769794000,173000,173000,173000,173000,0
|
|
20230830,155300,7769794000,173000,173000,173000,173000,0
|
|
20230830,155200,7769794000,173000,173000,173000,173000,0
|
|
20230830,155100,7769794000,173000,173000,173000,173000,0
|
|
20230830,155000,7769794000,173000,173000,173000,173000,0
|
|
20230830,154900,7769794000,173000,173000,173000,173000,0
|
|
20230830,154800,7769794000,173000,173000,173000,173000,0
|
|
20230830,154700,7769794000,173000,173000,173000,173000,0
|
|
20230830,154600,7769794000,173000,173000,173000,173000,2961
|
|
20230830,154500,7769794000,173000,173000,173000,173000,0
|
|
20230830,154400,7769794000,173000,173000,173000,173000,0
|
|
20230830,154300,7769794000,173000,173000,173000,173000,0
|
|
20230830,154200,7769794000,173000,173000,173000,173000,0
|
|
20230830,154100,7769794000,173000,173000,173000,173000,0
|
|
20230830,154000,7769794000,173000,173000,173000,173000,0
|
|
20230830,153900,7769794000,173000,173000,173000,173000,0
|
|
20230830,153800,7769794000,173000,173000,173000,173000,0
|
|
20230830,153700,7769794000,173000,173000,173000,173000,0
|
|
20230830,153600,7769794000,173000,173000,173000,173000,0
|
|
20230830,153500,7769794000,173000,173000,173000,173000,0
|
|
20230830,153400,7769794000,173000,173000,173000,173000,0
|
|
20230830,153300,7769794000,173000,173000,173000,173000,0
|
|
20230830,153200,7769794000,173000,173000,173000,173000,0
|
|
20230830,153100,7769794000,173000,173000,173000,173000,0
|
|
20230830,153000,7769794000,173000,173000,173000,173000,2961
|
|
20230830,152900,7257541000,173200,173200,173200,173200,0
|
|
20230830,152800,7257541000,173200,173200,173200,173200,0
|
|
20230830,152700,7257541000,173200,173200,173200,173200,0
|
|
20230830,152600,7257541000,173200,173200,173200,173200,0
|
|
20230830,152500,7257541000,173200,173200,173200,173200,0
|
|
20230830,152400,7257541000,173200,173200,173200,173200,0
|
|
20230830,152300,7257541000,173200,173200,173200,173200,0
|
|
20230830,152200,7257541000,173200,173200,173200,173200,0
|
|
20230830,152100,7257541000,173200,173200,173200,173200,0
|
|
20230830,152000,7257541000,173200,173200,173200,173200,0
|
|
20230830,151900,7257541000,173200,173100,173200,173000,491
|
|
20230830,151800,7172574000,173000,173200,173200,173000,603
|
|
20230830,151700,7068194300,173200,173200,173200,173100,98
|
|
20230830,151600,7051223800,173100,173200,173200,173100,171
|
|
20230830,151500,7021621300,173200,173100,173200,173100,150
|
|
20230830,151400,6995651200,173100,173200,173300,173100,606
|
|
20230830,151300,6890701700,173300,173200,173300,173200,132
|
|
20230830,151200,6867831000,173300,173200,173300,173200,42
|
|
20230830,151100,6860555400,173300,173200,173300,173200,113
|
|
20230830,151000,6840978900,173200,173200,173300,173200,72
|
|
20230830,150900,6828506300,173200,173300,173300,173200,375
|
|
20230830,150800,6763526600,173300,173400,173500,173300,352
|
|
20230830,150700,6702491600,173400,173400,173500,173400,214
|
|
20230830,150600,6665374500,173500,173400,173500,173400,98
|
|
20230830,150500,6648375600,173500,173400,173500,173400,80
|
|
20230830,150400,6634501900,173500,173400,173500,173400,23
|
|
20230830,150300,6630511700,173500,173500,173500,173400,102
|
|
20230830,150200,6612823600,173500,173400,173500,173400,82
|
|
20230830,150100,6598598200,173400,173400,173500,173400,54
|
|
20230830,150000,6589233200,173400,173500,173600,173400,321
|
|
20230830,145900,6533538400,173500,173600,173600,173500,242
|
|
20230830,145800,6491543400,173500,173500,173600,173500,117
|
|
20230830,145700,6471241700,173500,173500,173600,173500,103
|
|
20230830,145600,6453367800,173500,173600,173700,173500,215
|
|
20230830,145500,6416042100,173600,173600,173700,173600,129
|
|
20230830,145400,6393641200,173600,173700,173700,173600,89
|
|
20230830,145300,6378183400,173700,173600,173800,173600,99
|
|
20230830,145200,6360988200,173700,173800,173900,173600,69
|
|
20230830,145100,6349000400,173800,173700,173800,173700,110
|
|
20230830,145000,6329887700,173700,173700,173800,173700,25
|
|
20230830,144900,6325543000,173700,173700,173800,173700,37
|
|
20230830,144800,6319115000,173700,173800,173800,173600,53
|
|
20230830,144700,6309906600,173800,173600,173800,173600,45
|
|
20230830,144600,6302089800,173700,173700,173700,173600,29
|
|
20230830,144500,6297052800,173600,173700,173800,173600,111
|
|
20230830,144400,6277776700,173800,173700,173800,173700,67
|
|
20230830,144300,6266134100,173700,173700,173800,173700,63
|
|
20230830,144200,6255190100,173600,173600,173700,173600,28
|
|
20230830,144100,6250328900,173600,173800,173900,173600,414
|
|
20230830,144000,6178425500,173700,173700,173900,173700,275
|
|
20230830,143900,6130642700,173700,173800,173900,173700,50
|
|
20230830,143800,6121954800,173700,173700,173800,173700,264
|
|
20230830,143700,6076073100,173700,173700,173800,173700,67
|
|
20230830,143600,6064430400,173700,173700,173800,173700,26
|
|
20230830,143500,6059913800,173800,173700,173800,173700,17
|
|
20230830,143400,6056959700,173700,173900,174000,173700,414
|
|
20230830,143300,5984980300,174000,173900,174000,173900,83
|
|
20230830,143200,5970542800,173900,173900,174000,173900,40
|
|
20230830,143100,5963585100,174000,173900,174000,173900,10
|
|
20230830,143000,5961845700,173900,173900,174000,173900,57
|
|
20230830,142900,5951928700,173900,173900,174000,173900,143
|
|
20230830,142800,5927049000,174000,173900,174000,173900,41
|
|
20230830,142700,5919915900,173900,173800,174000,173800,174
|
|
20230830,142600,5889654800,173900,173800,173900,173800,59
|
|
20230830,142500,5879396500,173800,173900,173900,173800,41
|
|
20230830,142400,5872268800,173800,173900,174000,173800,47
|
|
20230830,142300,5864095100,173900,173900,174000,173900,68
|
|
20230830,142200,5852266900,173800,173900,173900,173800,4
|
|
20230830,142100,5851571600,173900,173800,174000,173800,71
|
|
20230830,142000,5839224000,173800,173900,173900,173800,19
|
|
20230830,141900,5835920500,173900,173900,173900,173800,74
|
|
20230830,141800,5823052700,174000,174000,174000,173900,97
|
|
20230830,141700,5806180400,173900,173900,174000,173900,35
|
|
20230830,141600,5800093300,173900,173900,174000,173800,129
|
|
20230830,141500,5777662100,173900,173900,174000,173800,174
|
|
20230830,141400,5747411800,173900,173800,174000,173800,124
|
|
20230830,141300,5725847900,173800,173800,173800,173800,9
|
|
20230830,141200,5724283700,173800,173900,173900,173800,58
|
|
20230830,141100,5714198900,173900,173900,173900,173900,133
|
|
20230830,141000,5691070200,174000,173900,174000,173900,33
|
|
20230830,140900,5685329800,173900,174000,174000,173900,121
|
|
20230830,140800,5664276500,173900,173900,174000,173900,98
|
|
20230830,140700,5647229700,173900,174000,174000,173900,43
|
|
20230830,140600,5639748000,173900,173900,174000,173900,25
|
|
20230830,140500,5635400000,173900,174000,174000,173900,51
|
|
20230830,140400,5626526200,174000,173900,174000,173900,55
|
|
20230830,140300,5616959000,173900,173800,174000,173800,75
|
|
20230830,140200,5603914600,173800,173900,173900,173800,11
|
|
20230830,140100,5602002300,173900,173900,173900,173800,91
|
|
20230830,140000,5586180200,173800,173800,173900,173800,78
|
|
20230830,135900,5572620200,173900,174000,174000,173900,261
|
|
20230830,135800,5527229300,174000,174000,174000,173900,37
|
|
20230830,135700,5520792900,174000,173900,174000,173900,61
|
|
20230830,135600,5510180300,173900,173900,174000,173900,20
|
|
20230830,135500,5506700800,173900,173900,174000,173900,22
|
|
20230830,135400,5502874600,174000,173900,174000,173900,75
|
|
20230830,135300,5489825900,174000,174000,174000,173900,48
|
|
20230830,135200,5481475600,174000,173900,174000,173900,8
|
|
20230830,135100,5480084100,173900,173900,174000,173900,78
|
|
20230830,135000,5466517700,174000,173900,174000,173900,36
|
|
20230830,134900,5460254300,174000,173900,174000,173900,28
|
|
20230830,134800,5455383200,173900,173900,174000,173900,30
|
|
20230830,134700,5450165800,174000,173900,174000,173900,109
|
|
20230830,134600,5431203500,173900,173900,174000,173900,28
|
|
20230830,134500,5426334000,173900,174000,174000,173800,29
|
|
20230830,134400,5421290100,173900,173900,174000,173800,30
|
|
20230830,134300,5416073300,173900,173900,173900,173800,46
|
|
20230830,134200,5408074000,173900,174000,174000,173900,319
|
|
20230830,134100,5352594500,174000,173900,174000,173900,48
|
|
20230830,134000,5344243100,174000,173900,174000,173900,77
|
|
20230830,133900,5330846700,173900,173900,173900,173900,4
|
|
20230830,133800,5330151100,173900,173900,174000,173900,37
|
|
20230830,133700,5323714900,173900,174000,174000,173900,13
|
|
20230830,133600,5321453800,174000,173900,174000,173900,67
|
|
20230830,133500,5309797800,173900,173900,174000,173800,95
|
|
20230830,133400,5293276700,173800,173800,174000,173800,31
|
|
20230830,133300,5287886700,173900,173900,174000,173800,51
|
|
20230830,133200,5279017500,173900,174000,174000,173900,236
|
|
20230830,133100,5237971800,173900,173900,174000,173900,32
|
|
20230830,133000,5232405400,173900,173900,174100,173900,8
|
|
20230830,132900,5231013600,174000,174000,174100,173900,58
|
|
20230830,132800,5220919900,174000,174000,174100,174000,29
|
|
20230830,132700,5215873300,174000,174100,174100,173900,79
|
|
20230830,132600,5202128000,174100,174000,174200,174000,82
|
|
20230830,132500,5187854500,174000,173900,174100,173900,83
|
|
20230830,132400,5173409800,174200,173900,174200,173900,49
|
|
20230830,132300,5164882200,174000,174000,174000,173900,33
|
|
20230830,132200,5159141300,174000,174100,174100,174000,57
|
|
20230830,132100,5149219100,173900,174100,174200,173900,25
|
|
20230830,132000,5144868700,174100,174000,174100,173900,39
|
|
20230830,131900,5138082300,174200,174000,174200,174000,80
|
|
20230830,131800,5124160200,174000,174000,174000,173900,54
|
|
20230830,131700,5114765800,174000,173900,174000,173900,35
|
|
20230830,131600,5108676500,173900,173900,173900,173900,1
|
|
20230830,131500,5108502600,173900,174000,174200,173900,64
|
|
20230830,131400,5097363700,174100,173900,174100,173900,44
|
|
20230830,131300,5089708600,174100,174100,174100,173900,168
|
|
20230830,131200,5060463000,174000,174000,174100,174000,20
|
|
20230830,131100,5056982600,174000,174000,174100,174000,91
|
|
20230830,131000,5041144600,174000,173900,174100,173900,19
|
|
20230830,130900,5037838300,173900,174000,174200,173900,13
|
|
20230830,130800,5035575600,174300,173800,174300,173800,28
|
|
20230830,130700,5030706200,173900,173800,173900,173800,28
|
|
20230830,130600,5025837300,173800,174100,174200,173800,201
|
|
20230830,130500,4990845900,174100,174100,174100,174000,48
|
|
20230830,130400,4982490400,174100,174000,174100,174000,60
|
|
20230830,130300,4972045600,174000,174100,174100,174000,37
|
|
20230830,130200,4965605100,174000,174000,174100,174000,27
|
|
20230830,130100,4960906500,174000,174100,174100,174000,34
|
|
20230830,130000,4954988700,174200,174000,174200,174000,52
|
|
20230830,125900,4945932000,174200,174000,174200,174000,48
|
|
20230830,125800,4937574900,174000,174300,174300,174000,42
|
|
20230830,125700,4930260900,174200,174200,174300,174200,42
|
|
20230830,125600,4922942800,174400,174200,174400,174100,76
|
|
20230830,125500,4909699400,174300,174200,174300,174000,221
|
|
20230830,125400,4871213900,174200,174100,174300,174100,24
|
|
20230830,125300,4867032800,174200,174200,174300,174200,50
|
|
20230830,125200,4858321100,174200,174200,174300,174200,60
|
|
20230830,125100,4847868700,174100,174100,174100,174100,5
|
|
20230830,125000,4846998200,174100,174200,174200,174100,31
|
|
20230830,124900,4841599400,174100,174100,174200,174100,44
|
|
20230830,124800,4833936100,174100,174000,174100,174000,38
|
|
20230830,124700,4827321700,174000,174000,174000,174000,5
|
|
20230830,124600,4826451700,174000,174100,174200,174000,88
|
|
20230830,124500,4811127700,174100,174200,174200,174100,37
|
|
20230830,124400,4804682800,174100,174100,174100,174100,15
|
|
20230830,124300,4802071300,174100,174100,174200,174100,42
|
|
20230830,124200,4794758300,174200,174100,174200,174000,132
|
|
20230830,124100,4771776200,174100,174000,174100,174000,27
|
|
20230830,124000,4767076200,174000,174100,174100,174000,4
|
|
20230830,123900,4766380100,174100,174000,174200,174000,38
|
|
20230830,123800,4759764800,174000,174000,174000,173900,96
|
|
20230830,123700,4743063600,173900,173900,174000,173900,24
|
|
20230830,123600,4738889100,173900,173900,174000,173900,16
|
|
20230830,123500,4736105300,173900,174100,174100,173900,106
|
|
20230830,123400,4717662700,174100,174000,174100,174000,70
|
|
20230830,123300,4705480300,174000,174000,174000,174000,11
|
|
20230830,123200,4703566300,174000,174000,174200,174000,69
|
|
20230830,123100,4691556000,174100,174100,174100,174000,62
|
|
20230830,123000,4680763100,174200,174100,174200,174100,53
|
|
20230830,122900,4671533900,174100,174200,174200,174100,62
|
|
20230830,122800,4660737700,174100,174200,174200,174100,64
|
|
20230830,122700,4649590800,174200,174200,174300,174200,168
|
|
20230830,122600,4620324800,174200,174200,174200,174200,6
|
|
20230830,122500,4619279600,174300,174300,174300,174300,41
|
|
20230830,122400,4612133300,174200,174200,174300,174200,77
|
|
20230830,122300,4598714000,174300,174300,174300,174200,21
|
|
20230830,122200,4595053800,174300,174300,174300,174200,28
|
|
20230830,122100,4590175700,174300,174300,174300,174200,46
|
|
20230830,122000,4582158100,174400,174300,174400,174300,72
|
|
20230830,121900,4569607200,174200,174400,174400,174200,33
|
|
20230830,121800,4563853200,174400,174300,174400,174200,82
|
|
20230830,121700,4549556900,174200,174200,174300,174200,45
|
|
20230830,121600,4541714900,174200,174200,174400,174200,62
|
|
20230830,121500,4530908900,174300,174200,174300,174200,47
|
|
20230830,121400,4522718800,174300,174300,174300,174200,55
|
|
20230830,121300,4513133600,174300,174300,174400,174200,44
|
|
20230830,121200,4505464300,174300,174300,174300,174200,194
|
|
20230830,121100,4471651700,174400,174400,174400,174300,32
|
|
20230830,121000,4466071700,174400,174400,174400,174300,55
|
|
20230830,120900,4456481900,174400,174300,174500,174300,52
|
|
20230830,120800,4447413200,174400,174400,174400,174300,29
|
|
20230830,120700,4442356100,174400,174300,174500,174300,122
|
|
20230830,120600,4421076800,174400,174400,174400,174300,49
|
|
20230830,120500,4412531400,174400,174300,174400,174300,31
|
|
20230830,120400,4407126400,174300,174400,174400,174300,36
|
|
20230830,120300,4400849400,174400,174500,174500,174300,40
|
|
20230830,120200,4393875000,174400,174400,174600,174300,151
|
|
20230830,120100,4367541800,174400,174300,174400,174300,29
|
|
20230830,120000,4362485400,174300,174300,174400,174300,37
|
|
20230830,115900,4356033300,174400,174300,174400,174300,73
|
|
20230830,115800,4343303900,174300,174400,174400,174300,44
|
|
20230830,115700,4335631200,174400,174300,174400,174300,8
|
|
20230830,115600,4334236300,174300,174400,174600,174300,128
|
|
20230830,115500,4311912400,174400,174500,174500,174400,30
|
|
20230830,115400,4306678800,174400,174300,174500,174300,28
|
|
20230830,115300,4301795500,174300,174400,174500,174300,147
|
|
20230830,115200,4276154800,174300,174300,174400,174300,60
|
|
20230830,115100,4265692600,174500,174400,174500,174300,40
|
|
20230830,115000,4258716000,174400,174400,174400,174300,132
|
|
20230830,114900,4235699600,174500,174500,174500,174400,46
|
|
20230830,114800,4227674200,174400,174500,174600,174400,141
|
|
20230830,114700,4203061300,174500,174500,174500,174400,46
|
|
20230830,114600,4195035300,174500,174400,174500,174400,39
|
|
20230830,114500,4188231200,174400,174500,174500,174400,50
|
|
20230830,114400,4179507300,174400,174400,174400,174300,38
|
|
20230830,114300,4172880200,174400,174500,174600,174400,54
|
|
20230830,114200,4163454600,174500,174500,174500,174400,11
|
|
20230830,114100,4161535600,174500,174400,174600,174400,53
|
|
20230830,114000,4152287100,174600,174500,174600,174500,82
|
|
20230830,113900,4137975400,174500,174500,174500,174400,43
|
|
20230830,113800,4130473600,174400,174400,174500,174300,212
|
|
20230830,113700,4093499200,174300,174300,174400,174300,86
|
|
20230830,113600,4078503300,174400,174400,174400,174300,15
|
|
20230830,113500,4075887700,174300,174300,174400,174300,38
|
|
20230830,113400,4069262500,174300,174300,174400,174300,42
|
|
20230830,113300,4061938200,174400,174400,174400,174400,126
|
|
20230830,113200,4039963800,174400,174500,174500,174400,11
|
|
20230830,113100,4038044700,174500,174400,174500,174400,59
|
|
20230830,113000,4027750600,174400,174300,174500,174300,92
|
|
20230830,112900,4011705500,174400,174400,174400,174400,7
|
|
20230830,112800,4010484700,174400,174400,174400,174300,57
|
|
20230830,112700,4000546000,174600,174500,174600,174400,511
|
|
20230830,112600,3911412700,174400,174500,174600,174400,165
|
|
20230830,112500,3882619900,174500,174500,174600,174500,12
|
|
20230830,112400,3880525200,174600,174600,174600,174500,49
|
|
20230830,112300,3871972500,174500,174600,174600,174500,66
|
|
20230830,112200,3860451500,174600,174500,174600,174500,47
|
|
20230830,112100,3852248200,174700,174600,174700,174600,36
|
|
20230830,112000,3845960800,174500,174500,174500,174500,18
|
|
20230830,111900,3842819800,174700,174500,174700,174500,174
|
|
20230830,111800,3812436200,174700,174400,174700,174400,99
|
|
20230830,111700,3795157100,174500,174400,174500,174400,17
|
|
20230830,111600,3792191000,174400,174400,174500,174400,92
|
|
20230830,111500,3776138600,174500,174400,174500,174400,51
|
|
20230830,111400,3767241100,174400,174500,174500,174400,31
|
|
20230830,111300,3761831800,174500,174400,174600,174400,44
|
|
20230830,111200,3754155400,174400,174400,174600,174400,101
|
|
20230830,111100,3736531900,174300,174500,174500,174300,27
|
|
20230830,111000,3731824000,174500,174300,174500,174300,121
|
|
20230830,110900,3710724100,174300,174400,174500,174300,46
|
|
20230830,110800,3702701000,174400,174300,174400,174200,75
|
|
20230830,110700,3689627300,174400,174500,174500,174200,85
|
|
20230830,110600,3674807800,174400,174200,174500,174200,92
|
|
20230830,110500,3658774300,174300,174400,174400,174200,257
|
|
20230830,110400,3613980900,174300,174300,174300,174300,9
|
|
20230830,110300,3612412200,174300,174400,174500,174300,81
|
|
20230830,110200,3598286800,174400,174400,174400,174400,7
|
|
20230830,110100,3597066000,174500,174400,174500,174400,100
|
|
20230830,110000,3579618600,174400,174400,174400,174400,13
|
|
20230830,105900,3577351400,174700,174400,174700,174400,33
|
|
20230830,105800,3571591400,174400,174400,174500,174400,60
|
|
20230830,105700,3561125900,174400,174300,174400,174300,16
|
|
20230830,105600,3558335900,174300,174400,174400,174300,57
|
|
20230830,105500,3548397000,174600,174300,174600,174300,51
|
|
20230830,105400,3539503200,174700,174400,174700,174300,200
|
|
20230830,105300,3504592100,174500,174500,174500,174500,16
|
|
20230830,105200,3501800100,174500,174400,174500,174400,61
|
|
20230830,105100,3491158800,174400,174700,174700,174400,65
|
|
20230830,105000,3479811100,174800,174600,174800,174500,161
|
|
20230830,104900,3451691500,174600,174700,174700,174600,46
|
|
20230830,104800,3443657500,174700,174600,174700,174600,56
|
|
20230830,104700,3433878100,174600,174500,174600,174400,70
|
|
20230830,104600,3421657800,174400,174500,174500,174400,45
|
|
20230830,104500,3413805400,174500,174500,174600,174500,42
|
|
20230830,104400,3406473900,174500,174500,174500,174500,7
|
|
20230830,104300,3405252400,174500,174400,174600,174300,181
|
|
20230830,104200,3373675300,174300,174300,174300,174300,1
|
|
20230830,104100,3373501000,174300,174400,174500,174300,59
|
|
20230830,104000,3363211800,174500,174400,174500,174400,83
|
|
20230830,103900,3348728400,174400,174600,174600,174400,137
|
|
20230830,103800,3324827000,174600,174500,174600,174400,118
|
|
20230830,103700,3304233900,174400,174600,174600,174400,19
|
|
20230830,103600,3300918800,174600,174600,174600,174500,333
|
|
20230830,103500,3242803300,174500,174500,174500,174500,21
|
|
20230830,103400,3239138800,174500,174600,174600,174500,30
|
|
20230830,103300,3233901100,174500,174600,174600,174500,59
|
|
20230830,103200,3223600700,174600,174500,174600,174500,33
|
|
20230830,103100,3217840300,174600,174500,174600,174500,73
|
|
20230830,103000,3205099000,174500,174500,174600,174500,141
|
|
20230830,102900,3180492100,174500,174700,174900,174500,337
|
|
20230830,102800,3121633700,174700,174700,174800,174700,32
|
|
20230830,102700,3116042100,174700,174800,174800,174700,50
|
|
20230830,102600,3107304400,174700,174800,174900,174700,51
|
|
20230830,102500,3098390200,175000,174800,175000,174700,214
|
|
20230830,102400,3060972900,174700,175000,175000,174700,376
|
|
20230830,102300,2995216700,175000,174900,175000,174900,30
|
|
20230830,102200,2989967800,174900,175000,175100,174900,130
|
|
20230830,102100,2967218200,175100,175100,175100,175000,169
|
|
20230830,102000,2937640600,175100,175000,175100,175000,204
|
|
20230830,101900,2901921900,175100,175100,175100,175000,82
|
|
20230830,101800,2887563800,175200,175000,175200,174900,614
|
|
20230830,101700,2780097000,175000,175000,175000,174900,71
|
|
20230830,101600,2767673200,175100,175100,175200,175100,133
|
|
20230830,101500,2744382500,175200,175000,175200,174900,1404
|
|
20230830,101400,2498636800,174900,175000,175000,174900,548
|
|
20230830,101300,2402757000,174900,175000,175000,174900,81
|
|
20230830,101200,2388587000,175000,174900,175000,174900,40
|
|
20230830,101100,2381588100,174900,174800,175000,174800,215
|
|
20230830,101000,2343983800,174900,174800,174900,174800,29
|
|
20230830,100900,2338911800,174900,174800,174900,174800,37
|
|
20230830,100800,2332442600,174800,174800,174900,174800,56
|
|
20230830,100700,2322653400,174800,174700,174800,174700,95
|
|
20230830,100600,2306054700,174700,174800,174800,174700,33
|
|
20230830,100500,2300286400,174800,174800,174800,174800,48
|
|
20230830,100400,2291896000,174800,174800,174900,174800,61
|
|
20230830,100300,2281228700,174800,174800,174800,174800,6
|
|
20230830,100200,2280179900,174900,174900,174900,174800,47
|
|
20230830,100100,2271960800,174900,174900,175100,174900,562
|
|
20230830,100000,2173619000,174900,174900,174900,174800,75
|
|
20230830,095900,2160504000,174800,174800,174900,174800,69
|
|
20230830,095800,2148440600,174800,174800,174900,174700,50
|
|
20230830,095700,2139701500,174800,174700,174800,174700,45
|
|
20230830,095600,2131835700,174700,174800,174800,174700,58
|
|
20230830,095500,2121697900,174900,174800,174900,174700,30
|
|
20230830,095400,2116453600,174900,174800,174900,174800,96
|
|
20230830,095300,2099671900,174700,174700,174900,174700,64
|
|
20230830,095200,2088483800,174700,174800,174900,174700,67
|
|
20230830,095100,2076767800,174800,174900,174900,174800,16
|
|
20230830,095000,2073969500,174900,174800,174900,174800,83
|
|
20230830,094900,2059458700,174800,175000,175000,174700,269
|
|
20230830,094800,2012412800,175100,174800,175100,174800,540
|
|
20230830,094700,1917947200,174800,174700,174800,174700,25
|
|
20230830,094600,1913579100,174800,174600,174800,174600,55
|
|
20230830,094500,1903968100,174700,174700,174800,174600,63
|
|
20230830,094400,1892961000,174700,174900,174900,174700,106
|
|
20230830,094300,1874428700,174900,175000,175000,174800,252
|
|
20230830,094200,1830333200,175000,174700,175000,174700,192
|
|
20230830,094100,1796765800,174700,174800,174800,174700,70
|
|
20230830,094000,1784532400,174800,174800,174800,174800,1
|
|
20230830,093900,1784357600,174700,174800,175000,174500,110
|
|
20230830,093800,1765134900,174800,174800,175000,174800,549
|
|
20230830,093700,1669127600,174800,174400,174800,174400,585
|
|
20230830,093600,1566970100,174400,174400,174600,174400,623
|
|
20230830,093500,1458281500,174400,174300,174400,174300,127
|
|
20230830,093400,1436135400,174400,174400,174400,174300,39
|
|
20230830,093300,1429335000,174400,174200,174400,174200,386
|
|
20230830,093200,1362050900,174300,174300,174300,174200,173
|
|
20230830,093100,1331908400,174200,174300,174300,174200,137
|
|
20230830,093000,1308029500,174300,174400,174400,174300,40
|
|
20230830,092900,1301054900,174300,174500,174500,174300,61
|
|
20230830,092800,1290417900,174400,174300,174500,174300,450
|
|
20230830,092700,1211929000,174400,174200,174400,174200,55
|
|
20230830,092600,1202341600,174200,174200,174300,174200,61
|
|
20230830,092500,1191714500,174200,174300,174300,174000,721
|
|
20230830,092400,1066121000,174400,174200,174400,174200,93
|
|
20230830,092300,1049913900,174400,174000,174400,174000,37
|
|
20230830,092200,1043467500,174200,174000,174300,173800,141
|
|
20230830,092100,1018925400,174000,173800,174100,173800,391
|
|
20230830,092000,950887700,173800,173800,173800,173700,109
|
|
20230830,091900,931946300,173800,173900,173900,173800,105
|
|
20230830,091800,913695800,173900,174100,174100,173900,483
|
|
20230830,091700,829641900,174100,174200,174200,174100,20
|
|
20230830,091600,826158400,174200,174400,174400,174200,53
|
|
20230830,091500,816915400,174400,174200,174500,174200,367
|
|
20230830,091400,752963400,174200,174200,174200,174200,1
|
|
20230830,091300,752789200,174300,174300,174400,174200,6
|
|
20230830,091200,751743400,174300,174200,174300,174200,75
|
|
20230830,091100,738671000,174200,174000,174300,174000,379
|
|
20230830,091000,672650200,174200,174600,174600,174000,785
|
|
20230830,090900,535824000,174600,174500,174600,174400,373
|
|
20230830,090800,470755800,174500,174400,174600,174400,142
|
|
20230830,090700,445983700,174400,174700,174700,174400,69
|
|
20230830,090600,433942500,174700,174400,175000,174300,577
|
|
20230830,090500,333197800,174300,174800,174800,174200,394
|
|
20230830,090400,264493500,174800,175000,175000,174800,63
|
|
20230830,090300,253472300,175000,175200,175300,175000,346
|
|
20230830,090200,192853900,175300,175200,175500,175200,151
|
|
20230830,090100,166391400,175200,175400,175500,175200,342
|
|
20230830,090000,106411500,175400,175200,175500,175200,607
|