645 lines
36 KiB
CSV
645 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,194100,6402328600,174700,174700,174700,174700,0
|
|
20230906,194000,6402328600,174700,174700,174700,174700,0
|
|
20230906,193900,6402328600,174700,174700,174700,174700,0
|
|
20230906,193800,6402328600,174700,174700,174700,174700,0
|
|
20230906,193700,6402328600,174700,174700,174700,174700,0
|
|
20230906,193600,6402328600,174700,174700,174700,174700,0
|
|
20230906,193500,6402328600,174700,174700,174700,174700,0
|
|
20230906,193400,6402328600,174700,174700,174700,174700,0
|
|
20230906,193300,6402328600,174700,174700,174700,174700,0
|
|
20230906,193200,6402328600,174700,174700,174700,174700,0
|
|
20230906,193100,6402328600,174700,174700,174700,174700,0
|
|
20230906,193000,6402328600,174700,174700,174700,174700,0
|
|
20230906,192900,6402328600,174700,174700,174700,174700,0
|
|
20230906,192800,6402328600,174700,174700,174700,174700,0
|
|
20230906,192700,6402328600,174700,174700,174700,174700,0
|
|
20230906,192600,6402328600,174700,174700,174700,174700,0
|
|
20230906,192500,6402328600,174700,174700,174700,174700,0
|
|
20230906,192400,6402328600,174700,174700,174700,174700,0
|
|
20230906,192300,6402328600,174700,174700,174700,174700,0
|
|
20230906,192200,6402328600,174700,174700,174700,174700,0
|
|
20230906,192100,6402328600,174700,174700,174700,174700,0
|
|
20230906,192000,6402328600,174700,174700,174700,174700,0
|
|
20230906,191900,6402328600,174700,174700,174700,174700,0
|
|
20230906,191800,6402328600,174700,174700,174700,174700,0
|
|
20230906,191700,6402328600,174700,174700,174700,174700,0
|
|
20230906,191600,6402328600,174700,174700,174700,174700,0
|
|
20230906,191500,6402328600,174700,174700,174700,174700,0
|
|
20230906,191400,6402328600,174700,174700,174700,174700,0
|
|
20230906,191300,6402328600,174700,174700,174700,174700,0
|
|
20230906,191200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,191100,6402328600,174700,174700,174700,174700,0
|
|
20230906,191000,6402328600,174700,174700,174700,174700,0
|
|
20230906,190900,6402328600,174700,174700,174700,174700,0
|
|
20230906,190800,6402328600,174700,174700,174700,174700,0
|
|
20230906,190700,6402328600,174700,174700,174700,174700,0
|
|
20230906,190600,6402328600,174700,174700,174700,174700,0
|
|
20230906,190500,6402328600,174700,174700,174700,174700,0
|
|
20230906,190400,6402328600,174700,174700,174700,174700,0
|
|
20230906,190300,6402328600,174700,174700,174700,174700,0
|
|
20230906,190200,6402328600,174700,174700,174700,174700,0
|
|
20230906,190100,6402328600,174700,174700,174700,174700,0
|
|
20230906,190000,6402328600,174700,174700,174700,174700,0
|
|
20230906,185900,6402328600,174700,174700,174700,174700,0
|
|
20230906,185800,6402328600,174700,174700,174700,174700,0
|
|
20230906,185700,6402328600,174700,174700,174700,174700,0
|
|
20230906,185600,6402328600,174700,174700,174700,174700,0
|
|
20230906,185500,6402328600,174700,174700,174700,174700,0
|
|
20230906,185400,6402328600,174700,174700,174700,174700,0
|
|
20230906,185300,6402328600,174700,174700,174700,174700,0
|
|
20230906,185200,6402328600,174700,174700,174700,174700,0
|
|
20230906,185100,6402328600,174700,174700,174700,174700,0
|
|
20230906,185000,6402328600,174700,174700,174700,174700,0
|
|
20230906,184900,6402328600,174700,174700,174700,174700,0
|
|
20230906,184800,6402328600,174700,174700,174700,174700,0
|
|
20230906,184700,6402328600,174700,174700,174700,174700,0
|
|
20230906,184600,6402328600,174700,174700,174700,174700,0
|
|
20230906,184500,6402328600,174700,174700,174700,174700,0
|
|
20230906,184400,6402328600,174700,174700,174700,174700,0
|
|
20230906,184300,6402328600,174700,174700,174700,174700,0
|
|
20230906,184200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,184100,6402328600,174700,174700,174700,174700,0
|
|
20230906,184000,6402328600,174700,174700,174700,174700,0
|
|
20230906,183900,6402328600,174700,174700,174700,174700,0
|
|
20230906,183800,6402328600,174700,174700,174700,174700,0
|
|
20230906,183700,6402328600,174700,174700,174700,174700,0
|
|
20230906,183600,6402328600,174700,174700,174700,174700,0
|
|
20230906,183500,6402328600,174700,174700,174700,174700,0
|
|
20230906,183400,6402328600,174700,174700,174700,174700,0
|
|
20230906,183300,6402328600,174700,174700,174700,174700,0
|
|
20230906,183200,6402328600,174700,174700,174700,174700,0
|
|
20230906,183100,6402328600,174700,174700,174700,174700,0
|
|
20230906,183000,6402328600,174700,174700,174700,174700,0
|
|
20230906,182900,6402328600,174700,174700,174700,174700,0
|
|
20230906,182800,6402328600,174700,174700,174700,174700,0
|
|
20230906,182700,6402328600,174700,174700,174700,174700,0
|
|
20230906,182600,6402328600,174700,174700,174700,174700,0
|
|
20230906,182500,6402328600,174700,174700,174700,174700,0
|
|
20230906,182400,6402328600,174700,174700,174700,174700,0
|
|
20230906,182300,6402328600,174700,174700,174700,174700,0
|
|
20230906,182200,6402328600,174700,174700,174700,174700,0
|
|
20230906,182100,6402328600,174700,174700,174700,174700,0
|
|
20230906,182000,6402328600,174700,174700,174700,174700,0
|
|
20230906,181900,6402328600,174700,174700,174700,174700,0
|
|
20230906,181800,6402328600,174700,174700,174700,174700,0
|
|
20230906,181700,6402328600,174700,174700,174700,174700,0
|
|
20230906,181600,6402328600,174700,174700,174700,174700,0
|
|
20230906,181500,6402328600,174700,174700,174700,174700,0
|
|
20230906,181400,6402328600,174700,174700,174700,174700,0
|
|
20230906,181300,6402328600,174700,174700,174700,174700,0
|
|
20230906,181200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,181100,6402328600,174700,174700,174700,174700,0
|
|
20230906,181000,6402328600,174700,174700,174700,174700,0
|
|
20230906,180900,6402328600,174700,174700,174700,174700,0
|
|
20230906,180800,6402328600,174700,174700,174700,174700,0
|
|
20230906,180700,6402328600,174700,174700,174700,174700,0
|
|
20230906,180600,6402328600,174700,174700,174700,174700,0
|
|
20230906,180500,6402328600,174700,174700,174700,174700,0
|
|
20230906,180400,6402328600,174700,174700,174700,174700,0
|
|
20230906,180300,6402328600,174700,174700,174700,174700,0
|
|
20230906,180200,6402328600,174700,174700,174700,174700,0
|
|
20230906,180100,6402328600,174700,174700,174700,174700,0
|
|
20230906,180000,6402328600,174700,174700,174700,174700,0
|
|
20230906,175900,6402328600,174700,174700,174700,174700,0
|
|
20230906,175800,6402328600,174700,174700,174700,174700,0
|
|
20230906,175700,6402328600,174700,174700,174700,174700,0
|
|
20230906,175600,6402328600,174700,174700,174700,174700,0
|
|
20230906,175500,6402328600,174700,174700,174700,174700,0
|
|
20230906,175400,6402328600,174700,174700,174700,174700,0
|
|
20230906,175300,6402328600,174700,174700,174700,174700,0
|
|
20230906,175200,6402328600,174700,174700,174700,174700,0
|
|
20230906,175100,6402328600,174700,174700,174700,174700,0
|
|
20230906,175000,6402328600,174700,174700,174700,174700,0
|
|
20230906,174900,6402328600,174700,174700,174700,174700,0
|
|
20230906,174800,6402328600,174700,174700,174700,174700,0
|
|
20230906,174700,6402328600,174700,174700,174700,174700,0
|
|
20230906,174600,6402328600,174700,174700,174700,174700,0
|
|
20230906,174500,6402328600,174700,174700,174700,174700,0
|
|
20230906,174400,6402328600,174700,174700,174700,174700,0
|
|
20230906,174300,6402328600,174700,174700,174700,174700,0
|
|
20230906,174200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,174100,6402328600,174700,174700,174700,174700,0
|
|
20230906,174000,6402328600,174700,174700,174700,174700,0
|
|
20230906,173900,6402328600,174700,174700,174700,174700,0
|
|
20230906,173800,6402328600,174700,174700,174700,174700,0
|
|
20230906,173700,6402328600,174700,174700,174700,174700,0
|
|
20230906,173600,6402328600,174700,174700,174700,174700,0
|
|
20230906,173500,6402328600,174700,174700,174700,174700,0
|
|
20230906,173400,6402328600,174700,174700,174700,174700,0
|
|
20230906,173300,6402328600,174700,174700,174700,174700,0
|
|
20230906,173200,6402328600,174700,174700,174700,174700,0
|
|
20230906,173100,6402328600,174700,174700,174700,174700,0
|
|
20230906,173000,6402328600,174700,174700,174700,174700,0
|
|
20230906,172900,6402328600,174700,174700,174700,174700,0
|
|
20230906,172800,6402328600,174700,174700,174700,174700,0
|
|
20230906,172700,6402328600,174700,174700,174700,174700,0
|
|
20230906,172600,6402328600,174700,174700,174700,174700,0
|
|
20230906,172500,6402328600,174700,174700,174700,174700,0
|
|
20230906,172400,6402328600,174700,174700,174700,174700,0
|
|
20230906,172300,6402328600,174700,174700,174700,174700,0
|
|
20230906,172200,6402328600,174700,174700,174700,174700,0
|
|
20230906,172100,6402328600,174700,174700,174700,174700,0
|
|
20230906,172000,6402328600,174700,174700,174700,174700,0
|
|
20230906,171900,6402328600,174700,174700,174700,174700,0
|
|
20230906,171800,6402328600,174700,174700,174700,174700,0
|
|
20230906,171700,6402328600,174700,174700,174700,174700,0
|
|
20230906,171600,6402328600,174700,174700,174700,174700,0
|
|
20230906,171500,6402328600,174700,174700,174700,174700,0
|
|
20230906,171400,6402328600,174700,174700,174700,174700,0
|
|
20230906,171300,6402328600,174700,174700,174700,174700,0
|
|
20230906,171200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,171100,6402328600,174700,174700,174700,174700,0
|
|
20230906,171000,6402328600,174700,174700,174700,174700,0
|
|
20230906,170900,6402328600,174700,174700,174700,174700,0
|
|
20230906,170800,6402328600,174700,174700,174700,174700,0
|
|
20230906,170700,6402328600,174700,174700,174700,174700,0
|
|
20230906,170600,6402328600,174700,174700,174700,174700,0
|
|
20230906,170500,6402328600,174700,174700,174700,174700,0
|
|
20230906,170400,6402328600,174700,174700,174700,174700,0
|
|
20230906,170300,6402328600,174700,174700,174700,174700,0
|
|
20230906,170200,6402328600,174700,174700,174700,174700,0
|
|
20230906,170100,6402328600,174700,174700,174700,174700,0
|
|
20230906,170000,6402328600,174700,174700,174700,174700,0
|
|
20230906,165900,6402328600,174700,174700,174700,174700,0
|
|
20230906,165800,6402328600,174700,174700,174700,174700,0
|
|
20230906,165700,6402328600,174700,174700,174700,174700,0
|
|
20230906,165600,6402328600,174700,174700,174700,174700,0
|
|
20230906,165500,6402328600,174700,174700,174700,174700,0
|
|
20230906,165400,6402328600,174700,174700,174700,174700,0
|
|
20230906,165300,6402328600,174700,174700,174700,174700,0
|
|
20230906,165200,6402328600,174700,174700,174700,174700,0
|
|
20230906,165100,6402328600,174700,174700,174700,174700,0
|
|
20230906,165000,6402328600,174700,174700,174700,174700,0
|
|
20230906,164900,6402328600,174700,174700,174700,174700,0
|
|
20230906,164800,6402328600,174700,174700,174700,174700,0
|
|
20230906,164700,6402328600,174700,174700,174700,174700,0
|
|
20230906,164600,6402328600,174700,174700,174700,174700,0
|
|
20230906,164500,6402328600,174700,174700,174700,174700,0
|
|
20230906,164400,6402328600,174700,174700,174700,174700,0
|
|
20230906,164300,6402328600,174700,174700,174700,174700,0
|
|
20230906,164200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,164100,6402328600,174700,174700,174700,174700,0
|
|
20230906,164000,6402328600,174700,174700,174700,174700,0
|
|
20230906,163900,6402328600,174700,174700,174700,174700,0
|
|
20230906,163800,6402328600,174700,174700,174700,174700,0
|
|
20230906,163700,6402328600,174700,174700,174700,174700,0
|
|
20230906,163600,6402328600,174700,174700,174700,174700,0
|
|
20230906,163500,6402328600,174700,174700,174700,174700,0
|
|
20230906,163400,6402328600,174700,174700,174700,174700,0
|
|
20230906,163300,6402328600,174700,174700,174700,174700,0
|
|
20230906,163200,6402328600,174700,174700,174700,174700,0
|
|
20230906,163100,6402328600,174700,174700,174700,174700,0
|
|
20230906,163000,6402328600,174700,174700,174700,174700,0
|
|
20230906,162900,6402328600,174700,174700,174700,174700,0
|
|
20230906,162800,6402328600,174700,174700,174700,174700,0
|
|
20230906,162700,6402328600,174700,174700,174700,174700,0
|
|
20230906,162600,6402328600,174700,174700,174700,174700,0
|
|
20230906,162500,6402328600,174700,174700,174700,174700,0
|
|
20230906,162400,6402328600,174700,174700,174700,174700,0
|
|
20230906,162300,6402328600,174700,174700,174700,174700,0
|
|
20230906,162200,6402328600,174700,174700,174700,174700,0
|
|
20230906,162100,6402328600,174700,174700,174700,174700,0
|
|
20230906,162000,6402328600,174700,174700,174700,174700,0
|
|
20230906,161900,6402328600,174700,174700,174700,174700,0
|
|
20230906,161800,6402328600,174700,174700,174700,174700,0
|
|
20230906,161700,6402328600,174700,174700,174700,174700,0
|
|
20230906,161600,6402328600,174700,174700,174700,174700,0
|
|
20230906,161500,6402328600,174700,174700,174700,174700,0
|
|
20230906,161400,6402328600,174700,174700,174700,174700,0
|
|
20230906,161300,6402328600,174700,174700,174700,174700,0
|
|
20230906,161200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,161100,6402328600,174700,174700,174700,174700,0
|
|
20230906,161000,6402328600,174700,174700,174700,174700,0
|
|
20230906,160900,6402328600,174700,174700,174700,174700,0
|
|
20230906,160800,6402328600,174700,174700,174700,174700,0
|
|
20230906,160700,6402328600,174700,174700,174700,174700,0
|
|
20230906,160600,6402328600,174700,174700,174700,174700,0
|
|
20230906,160500,6402328600,174700,174700,174700,174700,0
|
|
20230906,160400,6402328600,174700,174700,174700,174700,0
|
|
20230906,160300,6402328600,174700,174700,174700,174700,0
|
|
20230906,160200,6402328600,174700,174700,174700,174700,0
|
|
20230906,160100,6402328600,174700,174700,174700,174700,0
|
|
20230906,160000,6402328600,174700,174700,174700,174700,0
|
|
20230906,155900,6402328600,174700,174700,174700,174700,0
|
|
20230906,155800,6402328600,174700,174700,174700,174700,0
|
|
20230906,155700,6402328600,174700,174700,174700,174700,0
|
|
20230906,155600,6402328600,174700,174700,174700,174700,0
|
|
20230906,155500,6402328600,174700,174700,174700,174700,0
|
|
20230906,155400,6402328600,174700,174700,174700,174700,0
|
|
20230906,155300,6402328600,174700,174700,174700,174700,0
|
|
20230906,155200,6402328600,174700,174700,174700,174700,0
|
|
20230906,155100,6402328600,174700,174700,174700,174700,0
|
|
20230906,155000,6402328600,174700,174700,174700,174700,0
|
|
20230906,154900,6402328600,174700,174700,174700,174700,0
|
|
20230906,154800,6402328600,174700,174700,174700,174700,0
|
|
20230906,154700,6402328600,174700,174700,174700,174700,0
|
|
20230906,154600,6402328600,174700,174700,174700,174700,0
|
|
20230906,154500,6402328600,174700,174700,174700,174700,0
|
|
20230906,154400,6402328600,174700,174700,174700,174700,0
|
|
20230906,154300,6402328600,174700,174700,174700,174700,0
|
|
20230906,154200,6402328600,174700,174700,174700,174700,3517
|
|
20230906,154100,6402328600,174700,174700,174700,174700,0
|
|
20230906,154000,6402328600,174700,174700,174700,174700,0
|
|
20230906,153900,6402328600,174700,174700,174700,174700,0
|
|
20230906,153800,6402328600,174700,174700,174700,174700,0
|
|
20230906,153700,6402328600,174700,174700,174700,174700,0
|
|
20230906,153600,6402328600,174700,174700,174700,174700,0
|
|
20230906,153500,6402328600,174700,174700,174700,174700,0
|
|
20230906,153400,6402328600,174700,174700,174700,174700,0
|
|
20230906,153300,6402328600,174700,174700,174700,174700,0
|
|
20230906,153200,6402328600,174700,174700,174700,174700,0
|
|
20230906,153100,6402328600,174700,174700,174700,174700,0
|
|
20230906,153000,6402328600,174700,174700,174700,174700,3517
|
|
20230906,152900,5787908700,174500,174500,174500,174500,0
|
|
20230906,152800,5787908700,174500,174500,174500,174500,0
|
|
20230906,152700,5787908700,174500,174500,174500,174500,0
|
|
20230906,152600,5787908700,174500,174500,174500,174500,0
|
|
20230906,152500,5787908700,174500,174500,174500,174500,0
|
|
20230906,152400,5787908700,174500,174500,174500,174500,0
|
|
20230906,152300,5787908700,174500,174500,174500,174500,0
|
|
20230906,152200,5787908700,174500,174500,174500,174500,0
|
|
20230906,152100,5787908700,174500,174500,174500,174500,0
|
|
20230906,152000,5787908700,174500,174500,174500,174500,0
|
|
20230906,151900,5787908700,174500,174600,174600,174400,112
|
|
20230906,151800,5768363400,174500,174600,174700,174500,157
|
|
20230906,151700,5740952700,174500,174400,174600,174400,95
|
|
20230906,151600,5724373900,174500,174400,174500,174400,72
|
|
20230906,151500,5711810800,174500,174500,174500,174400,40
|
|
20230906,151400,5704832000,174400,174400,174500,174400,64
|
|
20230906,151300,5693667700,174500,174500,174500,174500,28
|
|
20230906,151200,5688781700,174500,174500,174500,174400,25
|
|
20230906,151100,5684420100,174400,174500,174500,174400,60
|
|
20230906,151000,5673954400,174500,174500,174500,174400,21
|
|
20230906,150900,5670290000,174500,174500,174500,174400,52
|
|
20230906,150800,5661216900,174500,174300,174500,174300,42
|
|
20230906,150700,5653890400,174400,174400,174400,174200,106
|
|
20230906,150600,5635416700,174400,174300,174400,174200,77
|
|
20230906,150500,5621996100,174300,174400,174500,174200,92
|
|
20230906,150400,5605954300,174400,174500,174500,174400,56
|
|
20230906,150300,5596184900,174400,174400,174600,174400,50
|
|
20230906,150200,5587457700,174400,174600,174600,174400,48
|
|
20230906,150100,5579080100,174400,174500,174600,174400,97
|
|
20230906,150000,5562152900,174600,174500,174600,174400,97
|
|
20230906,145900,5545227700,174500,174400,174500,174400,60
|
|
20230906,145800,5534761100,174400,174500,174600,174200,85
|
|
20230906,145700,5519939300,174500,174300,174600,174200,512
|
|
20230906,145600,5430669700,174200,174200,174300,174200,164
|
|
20230906,145500,5402098000,174100,174100,174300,174100,54
|
|
20230906,145400,5392689000,174100,174200,174300,174100,38
|
|
20230906,145300,5386068800,174300,174300,174300,174200,48
|
|
20230906,145200,5377704600,174300,174300,174300,174200,40
|
|
20230906,145100,5370735700,174200,174200,174300,174200,40
|
|
20230906,145000,5363766400,174300,174200,174300,174200,51
|
|
20230906,144900,5354879200,174200,174200,174300,174200,45
|
|
20230906,144800,5347039100,174200,174200,174300,174000,123
|
|
20230906,144700,5325615000,174200,174200,174200,174000,80
|
|
20230906,144600,5311684800,174200,174200,174200,174100,73
|
|
20230906,144500,5298972600,174200,174200,174200,174100,43
|
|
20230906,144400,5291484900,174100,174100,174200,174000,150
|
|
20230906,144300,5265374700,174000,174200,174200,174000,76
|
|
20230906,144200,5252142800,174200,174200,174300,174100,56
|
|
20230906,144100,5242386700,174300,174200,174300,174200,52
|
|
20230906,144000,5233325500,174300,174300,174300,174200,73
|
|
20230906,143900,5220604400,174300,174200,174300,174200,62
|
|
20230906,143800,5209803000,174300,174200,174300,174200,60
|
|
20230906,143700,5199347100,174300,174300,174600,174200,556
|
|
20230906,143600,5102406900,174300,174200,174300,174200,44
|
|
20230906,143500,5094741100,174300,174200,174300,174200,60
|
|
20230906,143400,5084286100,174300,174300,174300,174200,40
|
|
20230906,143300,5077316500,174300,174200,174300,174200,26
|
|
20230906,143200,5072786300,174300,174200,174300,174200,80
|
|
20230906,143100,5058845300,174300,174200,174300,174200,63
|
|
20230906,143000,5047867700,174300,174200,174300,174200,74
|
|
20230906,142900,5034972800,174300,174300,174300,174200,54
|
|
20230906,142800,5025563000,174200,174100,174300,174000,295
|
|
20230906,142700,4974180300,174100,174200,174200,174000,91
|
|
20230906,142600,4958335500,174200,174100,174200,174100,50
|
|
20230906,142500,4949627100,174100,174200,174200,174100,53
|
|
20230906,142400,4940397900,174200,174100,174200,174100,143
|
|
20230906,142300,4915500800,174000,173900,174100,173900,108
|
|
20230906,142200,4896703600,174000,174000,174100,173900,63
|
|
20230906,142100,4885740900,174000,174000,174100,173900,119
|
|
20230906,142000,4865034700,173900,173800,174000,173800,224
|
|
20230906,141900,4826078400,173800,173800,173900,173700,195
|
|
20230906,141800,4792195000,173800,173800,173900,173700,84
|
|
20230906,141700,4777595000,173900,174000,174000,173800,313
|
|
20230906,141600,4723168400,174000,174000,174000,173900,97
|
|
20230906,141500,4706297500,173900,174000,174100,173900,100
|
|
20230906,141400,4688899000,174200,173900,174200,173900,138
|
|
20230906,141300,4664878400,174000,174000,174100,173900,192
|
|
20230906,141200,4631469300,174000,174200,174200,174000,444
|
|
20230906,141100,4554199400,174200,174100,174200,174100,61
|
|
20230906,141000,4543577900,174100,174200,174200,174100,138
|
|
20230906,140900,4519544300,174100,174100,174200,174100,122
|
|
20230906,140800,4498303000,174100,174200,174200,174100,70
|
|
20230906,140700,4486114800,174100,174200,174300,174100,185
|
|
20230906,140600,4453896100,174300,174200,174300,174200,152
|
|
20230906,140500,4427416200,174200,174300,174400,174200,626
|
|
20230906,140400,4318319700,174300,174400,174400,174300,146
|
|
20230906,140300,4292866600,174300,174300,174400,174300,107
|
|
20230906,140200,4274212800,174400,174400,174500,174300,35
|
|
20230906,140100,4268109500,174400,174500,174700,174400,130
|
|
20230906,140000,4245425200,174400,174400,174500,174300,113
|
|
20230906,135900,4225722900,174400,174500,174500,174300,57
|
|
20230906,135800,4215781500,174400,174400,174500,174400,83
|
|
20230906,135700,4201305200,174400,174400,174600,174400,91
|
|
20230906,135600,4185433800,174400,174400,174600,174400,74
|
|
20230906,135500,4172523700,174400,174400,174500,174400,82
|
|
20230906,135400,4158222200,174500,174400,174500,174400,83
|
|
20230906,135300,4143745900,174500,174500,174600,174400,61
|
|
20230906,135200,4133104500,174400,174400,174500,174400,85
|
|
20230906,135100,4118279400,174600,174500,174700,174400,125
|
|
20230906,135000,4096469900,174400,174400,174700,174400,128
|
|
20230906,134900,4074138000,174400,174400,174500,174400,69
|
|
20230906,134800,4062103500,174400,174600,174700,174400,125
|
|
20230906,134700,4040286800,174700,174600,174700,174500,105
|
|
20230906,134600,4021948400,174600,174600,174700,174600,28
|
|
20230906,134500,4017059500,174600,174600,174700,174600,32
|
|
20230906,134400,4011471900,174600,174600,174700,174600,27
|
|
20230906,134300,4006757400,174600,174700,174700,174600,20
|
|
20230906,134200,4003264100,174700,174600,174700,174600,31
|
|
20230906,134100,3997850800,174700,174600,174800,174600,33
|
|
20230906,134000,3992086300,174700,174400,174700,174400,104
|
|
20230906,133900,3973933400,174400,174400,174500,174400,45
|
|
20230906,133800,3966084700,174500,174500,174600,174400,133
|
|
20230906,133700,3942874900,174600,174500,174600,174500,21
|
|
20230906,133600,3939209900,174500,174500,174500,174500,21
|
|
20230906,133500,3935545400,174500,174600,174600,174500,32
|
|
20230906,133400,3929958300,174600,174600,174700,174600,18
|
|
20230906,133300,3926815300,174600,174600,174700,174600,82
|
|
20230906,133200,3912494600,174600,174600,174600,174500,188
|
|
20230906,133100,3879672000,174600,174700,174700,174600,79
|
|
20230906,133000,3865873900,174700,174600,174700,174600,54
|
|
20230906,132900,3856442100,174700,174600,174700,174600,42
|
|
20230906,132800,3849107100,174600,174600,174700,174600,17
|
|
20230906,132700,3846138400,174600,174700,174700,174600,21
|
|
20230906,132600,3842471600,174700,174600,174700,174600,28
|
|
20230906,132500,3837582400,174600,174500,174700,174500,18
|
|
20230906,132400,3834439600,174500,174500,174600,174400,84
|
|
20230906,132300,3819781300,174400,174500,174500,174400,33
|
|
20230906,132200,3814025600,174500,174600,174600,174400,128
|
|
20230906,132100,3791689800,174600,174600,174600,174500,67
|
|
20230906,132000,3779994600,174600,174600,174600,174400,123
|
|
20230906,131900,3758523500,174400,174500,174600,174400,325
|
|
20230906,131800,3701811000,174500,174600,174600,174500,31
|
|
20230906,131700,3696400200,174600,174700,174700,174600,29
|
|
20230906,131600,3691336700,174600,174600,174700,174600,22
|
|
20230906,131500,3687495300,174700,174600,174700,174600,42
|
|
20230906,131400,3680160300,174600,174600,174600,174500,35
|
|
20230906,131300,3674051200,174600,174700,174700,174500,27
|
|
20230906,131200,3669337300,174700,174600,174700,174500,135
|
|
20230906,131100,3645765600,174700,174700,174700,174600,62
|
|
20230906,131000,3634936500,174700,174600,174700,174600,17
|
|
20230906,130900,3631968200,174600,174700,174700,174600,28
|
|
20230906,130800,3627078800,174600,174600,174700,174600,27
|
|
20230906,130700,3622364300,174600,174600,174800,174600,91
|
|
20230906,130600,3606462800,174600,174600,174600,174500,35
|
|
20230906,130500,3600352800,174500,174600,174700,174500,23
|
|
20230906,130400,3596336200,174500,174800,174800,174400,86
|
|
20230906,130300,3581320800,174800,174400,174800,174400,379
|
|
20230906,130200,3515138200,174400,174600,174600,174400,171
|
|
20230906,130100,3485298700,174500,174500,174600,174500,19
|
|
20230906,130000,3481982900,174500,174500,174600,174500,27
|
|
20230906,125900,3477271200,174600,174500,174600,174500,25
|
|
20230906,125800,3472908500,174600,174700,174700,174500,104
|
|
20230906,125700,3454745300,174700,174700,174700,174500,160
|
|
20230906,125600,3426804200,174700,174600,174700,174600,48
|
|
20230906,125500,3418422400,174600,174600,174600,174600,25
|
|
20230906,125400,3414057400,174600,174600,174700,174600,25
|
|
20230906,125300,3409692300,174600,174700,174700,174600,72
|
|
20230906,125200,3397119400,174600,174700,174700,174600,10
|
|
20230906,125100,3395373000,174600,174700,174700,174600,31
|
|
20230906,125000,3389960300,174700,174600,174700,174600,17
|
|
20230906,124900,3386992000,174600,174600,174600,174600,16
|
|
20230906,124800,3384198400,174600,174600,174700,174600,39
|
|
20230906,124700,3377387100,174700,174700,174700,174600,27
|
|
20230906,124600,3372672600,174600,174700,174700,174600,18
|
|
20230906,124500,3369529700,174600,174600,174700,174600,40
|
|
20230906,124400,3362545600,174700,174600,174700,174600,60
|
|
20230906,124300,3352068900,174600,174700,174700,174600,35
|
|
20230906,124200,3345956200,174700,174800,174900,174700,69
|
|
20230906,124100,3333896600,175000,174800,175000,174700,81
|
|
20230906,124000,3319739100,174700,174700,174800,174700,6
|
|
20230906,123900,3318690700,174600,174700,174700,174600,67
|
|
20230906,123800,3306989000,174600,174700,174700,174600,35
|
|
20230906,123700,3300877000,174700,174600,174700,174600,44
|
|
20230906,123600,3293194400,174600,174700,174700,174600,44
|
|
20230906,123500,3285510600,174600,174600,174800,174500,129
|
|
20230906,123400,3262983800,174600,174700,174700,174500,42
|
|
20230906,123300,3255648900,174700,174600,174900,174500,87
|
|
20230906,123200,3240453700,174500,174600,174600,174500,31
|
|
20230906,123100,3235043200,174500,174500,174500,174500,27
|
|
20230906,123000,3230331700,174500,174500,174600,174500,30
|
|
20230906,122900,3225094800,174500,174500,174500,174500,50
|
|
20230906,122800,3216369800,174500,174600,174700,174500,39
|
|
20230906,122700,3209559800,174500,174600,174600,174500,160
|
|
20230906,122600,3181636500,174600,174400,174700,174400,418
|
|
20230906,122500,3108660300,174500,174400,174500,174400,72
|
|
20230906,122400,3096099000,174400,174500,174500,174400,32
|
|
20230906,122300,3090516300,174500,174400,174500,174400,21
|
|
20230906,122200,3086853700,174400,174400,174500,174400,26
|
|
20230906,122100,3082319000,174400,174400,174500,174400,91
|
|
20230906,122000,3066441800,174400,174400,174500,174400,28
|
|
20230906,121900,3061557800,174400,174400,174500,174400,89
|
|
20230906,121800,3046031900,174500,174400,174500,174400,11
|
|
20230906,121700,3044113400,174400,174500,174500,174400,40
|
|
20230906,121600,3037136000,174400,174400,174500,174400,32
|
|
20230906,121500,3031553800,174400,174500,174500,174400,87
|
|
20230906,121400,3016373400,174400,174500,174500,174400,24
|
|
20230906,121300,3012187300,174400,174400,174400,174400,26
|
|
20230906,121200,3007652900,174400,174400,174500,174400,39
|
|
20230906,121100,3000848600,174400,174500,174900,174400,95
|
|
20230906,121000,2984259600,174400,174400,174500,174300,96
|
|
20230906,120900,2967518800,174300,174400,174400,174300,60
|
|
20230906,120800,2957056400,174300,174300,174300,174300,25
|
|
20230906,120700,2952698900,174300,174400,174400,174300,335
|
|
20230906,120600,2894277900,174400,174400,174500,174400,15
|
|
20230906,120500,2891661800,174400,174500,174600,174400,234
|
|
20230906,120400,2850831300,174500,174600,174700,174500,169
|
|
20230906,120300,2821325400,174600,174600,174700,174600,91
|
|
20230906,120200,2805435100,174600,174600,174600,174600,30
|
|
20230906,120100,2800197100,174600,174700,174700,174600,40
|
|
20230906,120000,2793211800,174700,174600,174700,174600,12
|
|
20230906,115900,2791116000,174700,174600,174700,174600,47
|
|
20230906,115800,2782909500,174600,174600,174700,174600,43
|
|
20230906,115700,2775399800,174600,174600,174600,174600,81
|
|
20230906,115600,2761257200,174600,174700,174700,174600,35
|
|
20230906,115500,2755144900,174700,174700,174700,174600,25
|
|
20230906,115400,2750779400,174700,174700,174700,174700,17
|
|
20230906,115300,2747809500,174600,174700,174900,174600,22
|
|
20230906,115200,2743966200,174700,174700,174700,174600,208
|
|
20230906,115100,2707632700,174600,174600,174700,174600,14
|
|
20230906,115000,2705187900,174600,174800,174800,174600,510
|
|
20230906,114900,2616078800,174800,174800,174900,174800,144
|
|
20230906,114800,2590905700,174900,174800,174900,174800,63
|
|
20230906,114700,2579887700,174900,174900,175000,174800,30
|
|
20230906,114600,2574641200,175000,174800,175000,174800,52
|
|
20230906,114500,2565546600,174800,174900,174900,174800,46
|
|
20230906,114400,2557502800,174800,174900,174900,174800,22
|
|
20230906,114300,2553657100,174800,174900,174900,174800,24
|
|
20230906,114200,2549461600,174800,174800,174800,174800,7
|
|
20230906,114100,2548238000,174800,174900,174900,174800,85
|
|
20230906,114000,2533375300,174900,175000,175000,174800,58
|
|
20230906,113900,2523233500,174900,174900,174900,174800,20
|
|
20230906,113800,2519736600,174900,174800,174900,174800,182
|
|
20230906,113700,2487906100,174800,175000,175000,174800,221
|
|
20230906,113600,2449254200,174900,174900,175000,174900,8
|
|
20230906,113500,2447854900,175000,175000,175000,174900,65
|
|
20230906,113400,2436482200,175000,174900,175000,174900,51
|
|
20230906,113300,2427562100,174900,174900,175000,174900,13
|
|
20230906,113200,2425288200,174900,174900,175000,174900,18
|
|
20230906,113100,2422139800,174900,175000,175000,174900,44
|
|
20230906,113000,2414442100,174900,174900,175000,174900,18
|
|
20230906,112900,2411293800,174900,175000,175000,174900,35
|
|
20230906,112800,2405170700,174900,175000,175000,174900,16
|
|
20230906,112700,2402372200,175000,174900,175000,174900,31
|
|
20230906,112600,2396950100,175000,174900,175000,174900,36
|
|
20230906,112500,2390651800,174900,175000,175000,174900,202
|
|
20230906,112400,2355306400,175000,175000,175000,175000,37
|
|
20230906,112300,2348831400,175000,175200,175200,175000,8
|
|
20230906,112200,2347430500,175100,175100,175100,175100,33
|
|
20230906,112100,2341652200,175000,175000,175000,175000,19
|
|
20230906,112000,2338327200,175100,175100,175100,175000,11
|
|
20230906,111900,2336402000,175100,175100,175200,175000,45
|
|
20230906,111800,2328523900,175000,175000,175100,175000,50
|
|
20230906,111700,2319771900,175100,175000,175100,175000,27
|
|
20230906,111600,2315045300,175100,175000,175100,175000,26
|
|
20230906,111500,2310494400,175000,175000,175100,175000,153
|
|
20230906,111400,2283718900,175000,175000,175100,175000,53
|
|
20230906,111300,2274439800,175100,175000,175100,175000,46
|
|
20230906,111200,2266387900,175000,175000,175000,175000,31
|
|
20230906,111100,2260962900,175100,175000,175100,175000,13
|
|
20230906,111000,2258687800,175000,175000,175100,175000,30
|
|
20230906,110900,2253437400,175000,175100,175100,175000,22
|
|
20230906,110800,2249586200,175200,175100,175200,175000,58
|
|
20230906,110700,2239429300,175100,175100,175100,175100,14
|
|
20230906,110600,2236977900,175200,175200,175200,175100,22
|
|
20230906,110500,2233124400,175200,175200,175300,175000,97
|
|
20230906,110400,2216136300,175200,175200,175300,175200,42
|
|
20230906,110300,2208776300,175200,175100,175200,175100,57
|
|
20230906,110200,2198792700,175200,175200,175300,175100,19
|
|
20230906,110100,2195463900,175200,175200,175200,175200,36
|
|
20230906,110000,2189156700,175200,175300,175300,175100,49
|
|
20230906,105900,2180571500,175100,175100,175200,175100,83
|
|
20230906,105800,2166034500,175000,175100,175100,175000,27
|
|
20230906,105700,2161306900,175200,175100,175200,175100,24
|
|
20230906,105600,2157104400,175100,175100,175200,175100,33
|
|
20230906,105500,2151324300,175100,175100,175200,175100,33
|
|
20230906,105400,2145544500,175200,175000,175200,175000,42
|
|
20230906,105300,2138193000,175100,174900,175100,174900,30
|
|
20230906,105200,2132942400,175000,175000,175200,174900,32
|
|
20230906,105100,2127342800,174900,175000,175000,174900,5
|
|
20230906,105000,2126468200,175100,174800,175100,174800,85
|
|
20230906,104900,2111598600,174800,174900,174900,174800,19
|
|
20230906,104800,2108276900,174800,174800,174900,174700,54
|
|
20230906,104700,2098837400,174800,174800,174900,174700,66
|
|
20230906,104600,2087302600,174800,174700,174900,174700,167
|
|
20230906,104500,2058114600,174700,174700,174800,174700,92
|
|
20230906,104400,2042041400,174700,174900,174900,174700,107
|
|
20230906,104300,2023339200,174800,175000,175000,174800,33
|
|
20230906,104200,2017569300,175000,175100,175100,175000,51
|
|
20230906,104100,2008639300,175100,174900,175100,174800,174
|
|
20230906,104000,1978207300,174900,175100,175100,174900,126
|
|
20230906,103900,1956158800,175000,175000,175100,175000,280
|
|
20230906,103800,1907156000,175000,175000,175100,175000,88
|
|
20230906,103700,1891751000,175100,175100,175100,175000,36
|
|
20230906,103600,1885449100,175000,175000,175100,175000,27
|
|
20230906,103500,1880723900,175100,175100,175200,175100,49
|
|
20230906,103400,1872143800,175100,175100,175200,175000,219
|
|
20230906,103300,1833793300,175100,175100,175200,175100,112
|
|
20230906,103200,1814181900,175100,175100,175200,175100,28
|
|
20230906,103100,1809277500,175100,175100,175200,175100,39
|
|
20230906,103000,1802447100,175200,175100,175200,175100,44
|
|
20230906,102900,1794741500,175100,175200,175200,175100,99
|
|
20230906,102800,1777400000,175300,175300,175300,175200,27
|
|
20230906,102700,1772669400,175200,175300,175300,175200,201
|
|
20230906,102600,1737442300,175300,175400,175500,175300,139
|
|
20230906,102500,1713062600,175400,175500,175500,175400,64
|
|
20230906,102400,1701832400,175600,175600,175600,175500,54
|
|
20230906,102300,1692354200,175500,175600,175700,175500,142
|
|
20230906,102200,1667425600,175600,175700,175700,175600,116
|
|
20230906,102100,1647047200,175600,175600,175600,175600,16
|
|
20230906,102000,1644237600,175600,175700,175700,175600,37
|
|
20230906,101900,1637739600,175600,175600,175700,175600,32
|
|
20230906,101800,1632119500,175600,175600,175700,175600,64
|
|
20230906,101700,1620879600,175600,175700,175800,175600,106
|
|
20230906,101600,1602256700,175700,175800,175800,175700,49
|
|
20230906,101500,1593643900,175700,175800,176100,175700,140
|
|
20230906,101400,1569019500,175700,175800,176400,175700,626
|
|
20230906,101300,1458807900,175800,176300,176300,175800,242
|
|
20230906,101200,1416186100,176400,176300,176400,176300,26
|
|
20230906,101100,1411601600,176300,176300,176300,176300,18
|
|
20230906,101000,1408428200,176400,176500,176500,176400,49
|
|
20230906,100900,1399784500,176500,176400,176500,176400,56
|
|
20230906,100800,1389902500,176400,176300,176400,176200,65
|
|
20230906,100700,1378443700,176300,176200,176300,176200,64
|
|
20230906,100600,1367166800,176200,176200,176300,176200,89
|
|
20230906,100500,1351480400,176200,176200,176300,176200,328
|
|
20230906,100400,1293684500,176200,176300,176300,176200,38
|
|
20230906,100300,1286986600,176300,176600,176600,176300,32
|
|
20230906,100200,1281344600,176600,176700,176700,176300,470
|
|
20230906,100100,1198327000,176700,176800,176800,176700,29
|
|
20230906,100000,1193201900,176700,176800,176900,176700,93
|
|
20230906,095900,1176755700,176700,176700,176800,176700,29
|
|
20230906,095800,1171629400,176800,176700,176800,176700,8
|
|
20230906,095700,1170215600,176800,176700,176800,176700,29
|
|
20230906,095600,1165089100,176700,176800,176800,176700,28
|
|
20230906,095500,1160140000,176800,176800,176800,176800,53
|
|
20230906,095400,1150769600,176700,176700,176800,176700,335
|
|
20230906,095300,1091549800,176700,176800,176800,176600,38
|
|
20230906,095200,1084837100,176700,176700,176700,176600,43
|
|
20230906,095100,1077239200,176700,176600,176700,176600,172
|
|
20230906,095000,1046850300,176500,176500,176700,176500,72
|
|
20230906,094900,1034136400,176500,176500,176600,176500,17
|
|
20230906,094800,1031135500,176500,176400,176500,176400,31
|
|
20230906,094700,1025665100,176400,176600,176700,176400,70
|
|
20230906,094600,1013308600,176500,176400,176500,176400,63
|
|
20230906,094500,1002189900,176500,176400,176500,176400,14
|
|
20230906,094400,999720200,176400,176600,176600,176400,111
|
|
20230906,094300,980128200,176600,176500,176700,176400,48
|
|
20230906,094200,971656500,176400,176400,176500,176300,65
|
|
20230906,094100,960187500,176400,176300,176400,176300,89
|
|
20230906,094000,944490900,176400,176200,176400,176200,38
|
|
20230906,093900,937790600,176300,176200,176300,176200,36
|
|
20230906,093800,931445000,176300,176300,176300,176200,64
|
|
20230906,093700,920162000,176200,176300,176400,176200,103
|
|
20230906,093600,902003400,176300,176400,176400,176300,102
|
|
20230906,093500,884011600,176500,176400,176500,176300,68
|
|
20230906,093400,872016400,176400,176400,176400,176400,13
|
|
20230906,093300,869723200,176300,176300,176400,176200,191
|
|
20230906,093200,836050000,176300,176300,176300,176300,1
|
|
20230906,093100,835873700,176200,176300,176300,176200,7
|
|
20230906,093000,834640200,176200,176300,176300,176200,43
|
|
20230906,092900,827059400,176300,176300,176300,176300,15
|
|
20230906,092800,824414900,176200,176200,176200,176200,43
|
|
20230906,092700,816838300,176200,176400,176400,176200,217
|
|
20230906,092600,778578100,176300,176300,176300,176300,3
|
|
20230906,092500,778049200,176300,176300,176400,176300,55
|
|
20230906,092400,768349300,176400,176300,176500,176200,180
|
|
20230906,092300,736606800,176300,176300,176300,176200,39
|
|
20230906,092200,729731800,176200,176200,176200,176200,1
|
|
20230906,092100,729555600,176200,176200,176300,176200,37
|
|
20230906,092000,723036100,176200,176300,176300,176200,13
|
|
20230906,091900,720744800,176300,176300,176300,176200,213
|
|
20230906,091800,683195300,176300,176500,176500,176300,103
|
|
20230906,091700,665028200,176500,176900,176900,176500,311
|
|
20230906,091600,610051400,176900,177000,177000,176900,84
|
|
20230906,091500,595188800,176900,176800,177000,176800,107
|
|
20230906,091400,576259500,176800,176800,176900,176700,100
|
|
20230906,091300,558579000,176700,176800,176800,176300,135
|
|
20230906,091200,534754400,176800,176900,176900,176300,233
|
|
20230906,091100,493590400,176200,175800,176200,175800,346
|
|
20230906,091000,432697900,175800,175800,175800,175700,24
|
|
20230906,090900,428479200,175700,176000,176000,175700,110
|
|
20230906,090800,409137100,175900,175900,176000,175900,4
|
|
20230906,090700,408433400,175900,176000,176000,175700,99
|
|
20230906,090600,391017100,176000,175700,176000,175700,76
|
|
20230906,090500,377661600,175900,176100,176200,175900,188
|
|
20230906,090400,344549500,176200,175900,176200,175900,314
|
|
20230906,090300,289301700,175500,176000,176200,175500,559
|
|
20230906,090200,190880400,175900,175500,176000,175500,190
|
|
20230906,090100,157504500,175500,175300,176000,175300,327
|
|
20230906,090000,100153700,175200,175000,176100,175000,572
|