656 lines
38 KiB
CSV
656 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,195200,98263188900,167300,167300,167300,167300,0
|
|
20230705,195100,98263188900,167300,167300,167300,167300,0
|
|
20230705,195000,98263188900,167300,167300,167300,167300,0
|
|
20230705,194900,98263188900,167300,167300,167300,167300,0
|
|
20230705,194800,98263188900,167300,167300,167300,167300,0
|
|
20230705,194700,98263188900,167300,167300,167300,167300,0
|
|
20230705,194600,98263188900,167300,167300,167300,167300,0
|
|
20230705,194500,98263188900,167300,167300,167300,167300,0
|
|
20230705,194400,98263188900,167300,167300,167300,167300,0
|
|
20230705,194300,98263188900,167300,167300,167300,167300,0
|
|
20230705,194200,98263188900,167300,167300,167300,167300,0
|
|
20230705,194100,98263188900,167300,167300,167300,167300,0
|
|
20230705,194000,98263188900,167300,167300,167300,167300,0
|
|
20230705,193900,98263188900,167300,167300,167300,167300,0
|
|
20230705,193800,98263188900,167300,167300,167300,167300,0
|
|
20230705,193700,98263188900,167300,167300,167300,167300,0
|
|
20230705,193600,98263188900,167300,167300,167300,167300,0
|
|
20230705,193500,98263188900,167300,167300,167300,167300,0
|
|
20230705,193400,98263188900,167300,167300,167300,167300,0
|
|
20230705,193300,98263188900,167300,167300,167300,167300,0
|
|
20230705,193200,98263188900,167300,167300,167300,167300,0
|
|
20230705,193100,98263188900,167300,167300,167300,167300,0
|
|
20230705,193000,98263188900,167300,167300,167300,167300,0
|
|
20230705,192900,98263188900,167300,167300,167300,167300,0
|
|
20230705,192800,98263188900,167300,167300,167300,167300,0
|
|
20230705,192700,98263188900,167300,167300,167300,167300,0
|
|
20230705,192600,98263188900,167300,167300,167300,167300,0
|
|
20230705,192500,98263188900,167300,167300,167300,167300,0
|
|
20230705,192400,98263188900,167300,167300,167300,167300,0
|
|
20230705,192300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,192200,98263188900,167300,167300,167300,167300,0
|
|
20230705,192100,98263188900,167300,167300,167300,167300,0
|
|
20230705,192000,98263188900,167300,167300,167300,167300,0
|
|
20230705,191900,98263188900,167300,167300,167300,167300,0
|
|
20230705,191800,98263188900,167300,167300,167300,167300,0
|
|
20230705,191700,98263188900,167300,167300,167300,167300,0
|
|
20230705,191600,98263188900,167300,167300,167300,167300,0
|
|
20230705,191500,98263188900,167300,167300,167300,167300,0
|
|
20230705,191400,98263188900,167300,167300,167300,167300,0
|
|
20230705,191300,98263188900,167300,167300,167300,167300,0
|
|
20230705,191200,98263188900,167300,167300,167300,167300,0
|
|
20230705,191100,98263188900,167300,167300,167300,167300,0
|
|
20230705,191000,98263188900,167300,167300,167300,167300,0
|
|
20230705,190900,98263188900,167300,167300,167300,167300,0
|
|
20230705,190800,98263188900,167300,167300,167300,167300,0
|
|
20230705,190700,98263188900,167300,167300,167300,167300,0
|
|
20230705,190600,98263188900,167300,167300,167300,167300,0
|
|
20230705,190500,98263188900,167300,167300,167300,167300,0
|
|
20230705,190400,98263188900,167300,167300,167300,167300,0
|
|
20230705,190300,98263188900,167300,167300,167300,167300,0
|
|
20230705,190200,98263188900,167300,167300,167300,167300,0
|
|
20230705,190100,98263188900,167300,167300,167300,167300,0
|
|
20230705,190000,98263188900,167300,167300,167300,167300,0
|
|
20230705,185900,98263188900,167300,167300,167300,167300,0
|
|
20230705,185800,98263188900,167300,167300,167300,167300,0
|
|
20230705,185700,98263188900,167300,167300,167300,167300,0
|
|
20230705,185600,98263188900,167300,167300,167300,167300,0
|
|
20230705,185500,98263188900,167300,167300,167300,167300,0
|
|
20230705,185400,98263188900,167300,167300,167300,167300,0
|
|
20230705,185300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,185200,98263188900,167300,167300,167300,167300,0
|
|
20230705,185100,98263188900,167300,167300,167300,167300,0
|
|
20230705,185000,98263188900,167300,167300,167300,167300,0
|
|
20230705,184900,98263188900,167300,167300,167300,167300,0
|
|
20230705,184800,98263188900,167300,167300,167300,167300,0
|
|
20230705,184700,98263188900,167300,167300,167300,167300,0
|
|
20230705,184600,98263188900,167300,167300,167300,167300,0
|
|
20230705,184500,98263188900,167300,167300,167300,167300,0
|
|
20230705,184400,98263188900,167300,167300,167300,167300,0
|
|
20230705,184300,98263188900,167300,167300,167300,167300,0
|
|
20230705,184200,98263188900,167300,167300,167300,167300,0
|
|
20230705,184100,98263188900,167300,167300,167300,167300,0
|
|
20230705,184000,98263188900,167300,167300,167300,167300,0
|
|
20230705,183900,98263188900,167300,167300,167300,167300,0
|
|
20230705,183800,98263188900,167300,167300,167300,167300,0
|
|
20230705,183700,98263188900,167300,167300,167300,167300,0
|
|
20230705,183600,98263188900,167300,167300,167300,167300,0
|
|
20230705,183500,98263188900,167300,167300,167300,167300,0
|
|
20230705,183400,98263188900,167300,167300,167300,167300,0
|
|
20230705,183300,98263188900,167300,167300,167300,167300,0
|
|
20230705,183200,98263188900,167300,167300,167300,167300,0
|
|
20230705,183100,98263188900,167300,167300,167300,167300,0
|
|
20230705,183000,98263188900,167300,167300,167300,167300,0
|
|
20230705,182900,98263188900,167300,167300,167300,167300,0
|
|
20230705,182800,98263188900,167300,167300,167300,167300,0
|
|
20230705,182700,98263188900,167300,167300,167300,167300,0
|
|
20230705,182600,98263188900,167300,167300,167300,167300,0
|
|
20230705,182500,98263188900,167300,167300,167300,167300,0
|
|
20230705,182400,98263188900,167300,167300,167300,167300,0
|
|
20230705,182300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,182200,98263188900,167300,167300,167300,167300,0
|
|
20230705,182100,98263188900,167300,167300,167300,167300,0
|
|
20230705,182000,98263188900,167300,167300,167300,167300,0
|
|
20230705,181900,98263188900,167300,167300,167300,167300,0
|
|
20230705,181800,98263188900,167300,167300,167300,167300,0
|
|
20230705,181700,98263188900,167300,167300,167300,167300,0
|
|
20230705,181600,98263188900,167300,167300,167300,167300,0
|
|
20230705,181500,98263188900,167300,167300,167300,167300,0
|
|
20230705,181400,98263188900,167300,167300,167300,167300,0
|
|
20230705,181300,98263188900,167300,167300,167300,167300,0
|
|
20230705,181200,98263188900,167300,167300,167300,167300,0
|
|
20230705,181100,98263188900,167300,167300,167300,167300,0
|
|
20230705,181000,98263188900,167300,167300,167300,167300,0
|
|
20230705,180900,98263188900,167300,167300,167300,167300,0
|
|
20230705,180800,98263188900,167300,167300,167300,167300,0
|
|
20230705,180700,98263188900,167300,167300,167300,167300,0
|
|
20230705,180600,98263188900,167300,167300,167300,167300,0
|
|
20230705,180500,98263188900,167300,167300,167300,167300,0
|
|
20230705,180400,98263188900,167300,167300,167300,167300,0
|
|
20230705,180300,98263188900,167300,167300,167300,167300,0
|
|
20230705,180200,98263188900,167300,167300,167300,167300,0
|
|
20230705,180100,98263188900,167300,167300,167300,167300,0
|
|
20230705,180000,98263188900,167300,167300,167300,167300,0
|
|
20230705,175900,98263188900,167300,167300,167300,167300,0
|
|
20230705,175800,98263188900,167300,167300,167300,167300,0
|
|
20230705,175700,98263188900,167300,167300,167300,167300,0
|
|
20230705,175600,98263188900,167300,167300,167300,167300,0
|
|
20230705,175500,98263188900,167300,167300,167300,167300,0
|
|
20230705,175400,98263188900,167300,167300,167300,167300,0
|
|
20230705,175300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,175200,98263188900,167300,167300,167300,167300,0
|
|
20230705,175100,98263188900,167300,167300,167300,167300,0
|
|
20230705,175000,98263188900,167300,167300,167300,167300,0
|
|
20230705,174900,98263188900,167300,167300,167300,167300,0
|
|
20230705,174800,98263188900,167300,167300,167300,167300,0
|
|
20230705,174700,98263188900,167300,167300,167300,167300,0
|
|
20230705,174600,98263188900,167300,167300,167300,167300,0
|
|
20230705,174500,98263188900,167300,167300,167300,167300,0
|
|
20230705,174400,98263188900,167300,167300,167300,167300,0
|
|
20230705,174300,98263188900,167300,167300,167300,167300,0
|
|
20230705,174200,98263188900,167300,167300,167300,167300,0
|
|
20230705,174100,98263188900,167300,167300,167300,167300,0
|
|
20230705,174000,98263188900,167300,167300,167300,167300,0
|
|
20230705,173900,98263188900,167300,167300,167300,167300,0
|
|
20230705,173800,98263188900,167300,167300,167300,167300,0
|
|
20230705,173700,98263188900,167300,167300,167300,167300,0
|
|
20230705,173600,98263188900,167300,167300,167300,167300,0
|
|
20230705,173500,98263188900,167300,167300,167300,167300,0
|
|
20230705,173400,98263188900,167300,167300,167300,167300,0
|
|
20230705,173300,98263188900,167300,167300,167300,167300,0
|
|
20230705,173200,98263188900,167300,167300,167300,167300,0
|
|
20230705,173100,98263188900,167300,167300,167300,167300,0
|
|
20230705,173000,98263188900,167300,167300,167300,167300,0
|
|
20230705,172900,98263188900,167300,167300,167300,167300,0
|
|
20230705,172800,98263188900,167300,167300,167300,167300,0
|
|
20230705,172700,98263188900,167300,167300,167300,167300,0
|
|
20230705,172600,98263188900,167300,167300,167300,167300,0
|
|
20230705,172500,98263188900,167300,167300,167300,167300,0
|
|
20230705,172400,98263188900,167300,167300,167300,167300,0
|
|
20230705,172300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,172200,98263188900,167300,167300,167300,167300,0
|
|
20230705,172100,98263188900,167300,167300,167300,167300,0
|
|
20230705,172000,98263188900,167300,167300,167300,167300,0
|
|
20230705,171900,98263188900,167300,167300,167300,167300,0
|
|
20230705,171800,98263188900,167300,167300,167300,167300,0
|
|
20230705,171700,98263188900,167300,167300,167300,167300,0
|
|
20230705,171600,98263188900,167300,167300,167300,167300,0
|
|
20230705,171500,98263188900,167300,167300,167300,167300,0
|
|
20230705,171400,98263188900,167300,167300,167300,167300,0
|
|
20230705,171300,98263188900,167300,167300,167300,167300,0
|
|
20230705,171200,98263188900,167300,167300,167300,167300,0
|
|
20230705,171100,98263188900,167300,167300,167300,167300,0
|
|
20230705,171000,98263188900,167300,167300,167300,167300,0
|
|
20230705,170900,98263188900,167300,167300,167300,167300,0
|
|
20230705,170800,98263188900,167300,167300,167300,167300,0
|
|
20230705,170700,98263188900,167300,167300,167300,167300,0
|
|
20230705,170600,98263188900,167300,167300,167300,167300,0
|
|
20230705,170500,98263188900,167300,167300,167300,167300,0
|
|
20230705,170400,98263188900,167300,167300,167300,167300,0
|
|
20230705,170300,98263188900,167300,167300,167300,167300,0
|
|
20230705,170200,98263188900,167300,167300,167300,167300,0
|
|
20230705,170100,98263188900,167300,167300,167300,167300,0
|
|
20230705,170000,98263188900,167300,167300,167300,167300,0
|
|
20230705,165900,98263188900,167300,167300,167300,167300,0
|
|
20230705,165800,98263188900,167300,167300,167300,167300,0
|
|
20230705,165700,98263188900,167300,167300,167300,167300,0
|
|
20230705,165600,98263188900,167300,167300,167300,167300,0
|
|
20230705,165500,98263188900,167300,167300,167300,167300,0
|
|
20230705,165400,98263188900,167300,167300,167300,167300,0
|
|
20230705,165300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,165200,98263188900,167300,167300,167300,167300,0
|
|
20230705,165100,98263188900,167300,167300,167300,167300,0
|
|
20230705,165000,98263188900,167300,167300,167300,167300,0
|
|
20230705,164900,98263188900,167300,167300,167300,167300,0
|
|
20230705,164800,98263188900,167300,167300,167300,167300,0
|
|
20230705,164700,98263188900,167300,167300,167300,167300,0
|
|
20230705,164600,98263188900,167300,167300,167300,167300,0
|
|
20230705,164500,98263188900,167300,167300,167300,167300,0
|
|
20230705,164400,98263188900,167300,167300,167300,167300,0
|
|
20230705,164300,98263188900,167300,167300,167300,167300,0
|
|
20230705,164200,98263188900,167300,167300,167300,167300,0
|
|
20230705,164100,98263188900,167300,167300,167300,167300,0
|
|
20230705,164000,98263188900,167300,167300,167300,167300,0
|
|
20230705,163900,98263188900,167300,167300,167300,167300,0
|
|
20230705,163800,98263188900,167300,167300,167300,167300,0
|
|
20230705,163700,98263188900,167300,167300,167300,167300,0
|
|
20230705,163600,98263188900,167300,167300,167300,167300,0
|
|
20230705,163500,98263188900,167300,167300,167300,167300,0
|
|
20230705,163400,98263188900,167300,167300,167300,167300,0
|
|
20230705,163300,98263188900,167300,167300,167300,167300,0
|
|
20230705,163200,98263188900,167300,167300,167300,167300,0
|
|
20230705,163100,98263188900,167300,167300,167300,167300,0
|
|
20230705,163000,98263188900,167300,167300,167300,167300,0
|
|
20230705,162900,98263188900,167300,167300,167300,167300,0
|
|
20230705,162800,98263188900,167300,167300,167300,167300,0
|
|
20230705,162700,98263188900,167300,167300,167300,167300,0
|
|
20230705,162600,98263188900,167300,167300,167300,167300,0
|
|
20230705,162500,98263188900,167300,167300,167300,167300,0
|
|
20230705,162400,98263188900,167300,167300,167300,167300,0
|
|
20230705,162300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,162200,98263188900,167300,167300,167300,167300,0
|
|
20230705,162100,98263188900,167300,167300,167300,167300,0
|
|
20230705,162000,98263188900,167300,167300,167300,167300,0
|
|
20230705,161900,98263188900,167300,167300,167300,167300,0
|
|
20230705,161800,98263188900,167300,167300,167300,167300,0
|
|
20230705,161700,98263188900,167300,167300,167300,167300,0
|
|
20230705,161600,98263188900,167300,167300,167300,167300,0
|
|
20230705,161500,98263188900,167300,167300,167300,167300,0
|
|
20230705,161400,98263188900,167300,167300,167300,167300,0
|
|
20230705,161300,98263188900,167300,167300,167300,167300,0
|
|
20230705,161200,98263188900,167300,167300,167300,167300,0
|
|
20230705,161100,98263188900,167300,167300,167300,167300,0
|
|
20230705,161000,98263188900,167300,167300,167300,167300,0
|
|
20230705,160900,98263188900,167300,167300,167300,167300,0
|
|
20230705,160800,98263188900,167300,167300,167300,167300,0
|
|
20230705,160700,98263188900,167300,167300,167300,167300,0
|
|
20230705,160600,98263188900,167300,167300,167300,167300,0
|
|
20230705,160500,98263188900,167300,167300,167300,167300,0
|
|
20230705,160400,98263188900,167300,167300,167300,167300,0
|
|
20230705,160300,98263188900,167300,167300,167300,167300,0
|
|
20230705,160200,98263188900,167300,167300,167300,167300,0
|
|
20230705,160100,98263188900,167300,167300,167300,167300,0
|
|
20230705,160000,98263188900,167300,167300,167300,167300,0
|
|
20230705,155900,98263188900,167300,167300,167300,167300,0
|
|
20230705,155800,98263188900,167300,167300,167300,167300,0
|
|
20230705,155700,98263188900,167300,167300,167300,167300,0
|
|
20230705,155600,98263188900,167300,167300,167300,167300,0
|
|
20230705,155500,98263188900,167300,167300,167300,167300,0
|
|
20230705,155400,98263188900,167300,167300,167300,167300,0
|
|
20230705,155300,98263188900,167300,167300,167300,167300,17145
|
|
20230705,155200,98263188900,167300,167300,167300,167300,0
|
|
20230705,155100,98263188900,167300,167300,167300,167300,0
|
|
20230705,155000,98263188900,167300,167300,167300,167300,0
|
|
20230705,154900,98263188900,167300,167300,167300,167300,0
|
|
20230705,154800,98263188900,167300,167300,167300,167300,0
|
|
20230705,154700,98263188900,167300,167300,167300,167300,0
|
|
20230705,154600,98263188900,167300,167300,167300,167300,0
|
|
20230705,154500,98263188900,167300,167300,167300,167300,0
|
|
20230705,154400,98263188900,167300,167300,167300,167300,0
|
|
20230705,154300,98263188900,167300,167300,167300,167300,0
|
|
20230705,154200,98263188900,167300,167300,167300,167300,0
|
|
20230705,154100,98263188900,167300,167300,167300,167300,0
|
|
20230705,154000,98263188900,167300,167300,167300,167300,0
|
|
20230705,153900,98263188900,167300,167300,167300,167300,0
|
|
20230705,153800,98263188900,167300,167300,167300,167300,0
|
|
20230705,153700,98263188900,167300,167300,167300,167300,0
|
|
20230705,153600,98263188900,167300,167300,167300,167300,0
|
|
20230705,153500,98263188900,167300,167300,167300,167300,0
|
|
20230705,153400,98263188900,167300,167300,167300,167300,0
|
|
20230705,153300,98263188900,167300,167300,167300,167300,0
|
|
20230705,153200,98263188900,167300,167300,167300,167300,0
|
|
20230705,153100,98263188900,167300,167300,167300,167300,0
|
|
20230705,153000,98263188900,167300,167300,167300,167300,17145
|
|
20230705,152900,95394830400,167300,167300,167300,167300,0
|
|
20230705,152800,95394830400,167300,167300,167300,167300,0
|
|
20230705,152700,95394830400,167300,167300,167300,167300,0
|
|
20230705,152600,95394830400,167300,167300,167300,167300,0
|
|
20230705,152500,95394830400,167300,167300,167300,167300,0
|
|
20230705,152400,95394830400,167300,167300,167300,167300,0
|
|
20230705,152300,95394830400,167300,167300,167300,167300,0
|
|
20230705,152200,95394830400,167300,167300,167300,167300,0
|
|
20230705,152100,95394830400,167300,167300,167300,167300,0
|
|
20230705,152000,95394830400,167300,167300,167300,167300,0
|
|
20230705,151900,95394830400,167300,167300,167400,167200,1260
|
|
20230705,151800,95184091100,167300,167300,167400,167100,2372
|
|
20230705,151700,94787408600,167200,167300,167300,167100,2098
|
|
20230705,151600,94436582000,167200,167200,167300,167100,1379
|
|
20230705,151500,94206108100,167100,167100,167200,167100,1610
|
|
20230705,151400,93937030800,167200,167200,167300,167100,1184
|
|
20230705,151300,93739072200,167200,167200,167300,167100,1772
|
|
20230705,151200,93442772200,167100,167200,167200,167100,1540
|
|
20230705,151100,93185391000,167100,167300,167300,167100,2045
|
|
20230705,151000,92843492600,167200,167300,167400,167200,1594
|
|
20230705,150900,92576837100,167300,167400,167400,167300,733
|
|
20230705,150800,92454174800,167400,167300,167500,167300,1638
|
|
20230705,150700,92179981700,167400,167400,167500,167300,965
|
|
20230705,150600,92018443200,167500,167200,167500,167200,2961
|
|
20230705,150500,91522903200,167200,167400,167400,167200,1314
|
|
20230705,150400,91303072300,167300,167400,167400,167300,1279
|
|
20230705,150300,91089009600,167400,167300,167400,167200,5609
|
|
20230705,150200,90150472200,167400,167500,167500,167300,1734
|
|
20230705,150100,89860268100,167500,167800,167800,167400,6375
|
|
20230705,150000,88792276500,167700,167900,168000,167700,5874
|
|
20230705,145900,87806335700,167900,167900,168000,167900,2780
|
|
20230705,145800,87339331400,168000,167900,168000,167900,1066
|
|
20230705,145700,87160307300,168000,168100,168100,167800,637
|
|
20230705,145600,87053311200,168000,167900,168000,167800,3532
|
|
20230705,145500,86460225300,167900,167900,168000,167900,784
|
|
20230705,145400,86328546000,167800,167900,168000,167800,1384
|
|
20230705,145300,86096142700,167900,167900,168000,167800,1538
|
|
20230705,145200,85837920600,167900,167900,168000,167800,775
|
|
20230705,145100,85707789100,168000,167900,168100,167900,1140
|
|
20230705,145000,85516283600,168000,167800,168100,167800,733
|
|
20230705,144900,85393195200,167800,167900,168000,167700,3384
|
|
20230705,144800,84825213400,168000,167900,168000,167900,814
|
|
20230705,144700,84688512900,168000,168000,168100,167900,1925
|
|
20230705,144600,84365191600,168000,167900,168000,167800,1549
|
|
20230705,144500,84105039100,168000,168100,168100,167900,4382
|
|
20230705,144400,83368898500,168100,168000,168200,168000,1134
|
|
20230705,144300,83178337500,168100,167900,168100,167900,1345
|
|
20230705,144200,82952420200,167900,167900,168100,167900,1081
|
|
20230705,144100,82770852400,167900,167800,168100,167800,1585
|
|
20230705,144000,82504639300,167800,168000,168000,167800,777
|
|
20230705,143900,82374217900,167900,167800,168000,167700,736
|
|
20230705,143800,82250705700,167700,167900,167900,167700,893
|
|
20230705,143700,82100850700,167900,167800,167900,167800,744
|
|
20230705,143600,81975975300,167900,167900,168000,167800,609
|
|
20230705,143500,81873743300,168000,167800,168100,167700,1803
|
|
20230705,143400,81571050600,167800,167900,168000,167800,1741
|
|
20230705,143300,81278748100,168000,167900,168000,167800,1425
|
|
20230705,143200,81039556500,167800,168200,168200,167800,1570
|
|
20230705,143100,80775801500,168200,168100,168200,168100,973
|
|
20230705,143000,80612200000,168200,168100,168300,168100,1379
|
|
20230705,142900,80380286000,168100,168100,168200,167900,1342
|
|
20230705,142800,80154675700,168100,167800,168200,167700,4347
|
|
20230705,142700,79424463500,167700,167800,167900,167700,1049
|
|
20230705,142600,79248482900,167800,167900,168000,167700,1276
|
|
20230705,142500,79034247300,167900,168000,168000,167800,985
|
|
20230705,142400,78868840100,167900,168000,168100,167800,3245
|
|
20230705,142300,78323931300,168100,168200,168200,168000,2695
|
|
20230705,142200,77870933800,168200,168100,168200,168100,834
|
|
20230705,142100,77730699800,168200,168100,168300,168100,1048
|
|
20230705,142000,77554442700,168100,168100,168300,168100,1841
|
|
20230705,141900,77244867200,168100,168200,168300,168100,1131
|
|
20230705,141800,77054630700,168300,168300,168300,168200,2874
|
|
20230705,141700,76571124000,168300,168300,168300,168200,652
|
|
20230705,141600,76461431900,168300,168200,168300,168200,813
|
|
20230705,141500,76324654200,168300,168300,168300,168200,1070
|
|
20230705,141400,76144630900,168300,168300,168400,168200,989
|
|
20230705,141300,75978238000,168300,168300,168400,168100,1332
|
|
20230705,141200,75754165100,168200,168300,168400,168200,833
|
|
20230705,141100,75613995000,168300,168300,168500,168200,1445
|
|
20230705,141000,75370760000,168300,168300,168400,168300,693
|
|
20230705,140900,75254085700,168300,168300,168400,168200,1063
|
|
20230705,140800,75075183500,168300,168300,168400,168200,904
|
|
20230705,140700,74923041100,168300,168300,168400,168200,1150
|
|
20230705,140600,74729488500,168300,168200,168500,168200,2054
|
|
20230705,140500,74383763000,168200,168300,168400,168200,788
|
|
20230705,140400,74251137600,168400,168600,168600,168300,989
|
|
20230705,140300,74084609600,168500,168400,168600,168300,1672
|
|
20230705,140200,73802897300,168400,168700,168700,168300,1515
|
|
20230705,140100,73547642100,168600,168400,168700,168300,1383
|
|
20230705,140000,73314675500,168400,168500,168700,168400,2851
|
|
20230705,135900,72834219900,168500,168600,168700,168500,1045
|
|
20230705,135800,72658039100,168500,168400,168600,168400,669
|
|
20230705,135700,72545335400,168400,168400,168500,168400,672
|
|
20230705,135600,72432143800,168500,168300,168500,168300,1012
|
|
20230705,135500,72261751600,168400,168300,168400,168300,482
|
|
20230705,135400,72180599500,168300,168300,168400,168200,388
|
|
20230705,135300,72115312600,168300,168300,168400,168200,1071
|
|
20230705,135200,71935052500,168300,168300,168400,168200,533
|
|
20230705,135100,71845346300,168300,168300,168400,168200,868
|
|
20230705,135000,71699270900,168300,168200,168400,168100,1284
|
|
20230705,134900,71483190500,168200,168200,168300,168100,1313
|
|
20230705,134800,71262326400,168100,168000,168200,168000,502
|
|
20230705,134700,71177926200,168100,168000,168100,168000,765
|
|
20230705,134600,71049393000,168100,168100,168100,168000,467
|
|
20230705,134500,70970904700,168100,167900,168100,167900,1067
|
|
20230705,134400,70791646300,167900,167900,168000,167800,506
|
|
20230705,134300,70706698300,167900,167800,168000,167700,587
|
|
20230705,134200,70608208400,167800,167800,167900,167700,432
|
|
20230705,134100,70535728200,167800,167900,167900,167700,692
|
|
20230705,134000,70419601200,167900,167900,168000,167800,366
|
|
20230705,133900,70358155900,167900,167900,168000,167900,535
|
|
20230705,133800,70268308500,167900,167700,167900,167600,1100
|
|
20230705,133700,70083728500,167700,167600,167700,167600,507
|
|
20230705,133600,69998729900,167600,167600,167700,167600,738
|
|
20230705,133500,69875000300,167700,167600,167700,167600,385
|
|
20230705,133400,69810456200,167700,167700,167700,167600,775
|
|
20230705,133300,69680506500,167700,167800,167800,167700,584
|
|
20230705,133200,69582535000,167800,167900,167900,167700,1337
|
|
20230705,133100,69358187900,167900,167900,167900,167800,437
|
|
20230705,133000,69284854100,167900,167900,167900,167700,1054
|
|
20230705,132900,69107988200,167800,167900,168000,167800,1836
|
|
20230705,132800,68799718900,168000,168100,168200,167900,928
|
|
20230705,132700,68643777500,168100,168000,168200,168000,412
|
|
20230705,132600,68574526000,168000,168100,168100,168000,389
|
|
20230705,132500,68509167100,168100,168100,168100,168000,196
|
|
20230705,132400,68476235800,168100,168000,168100,167800,626
|
|
20230705,132300,68371071900,167900,167700,168000,167600,1512
|
|
20230705,132200,68117373700,167700,167800,168000,167600,2710
|
|
20230705,132100,67662791400,167800,167900,168000,167800,896
|
|
20230705,132000,67512319400,168000,167900,168000,167900,348
|
|
20230705,131900,67453885700,168000,167900,168100,167900,570
|
|
20230705,131800,67358130100,167900,167900,168000,167800,914
|
|
20230705,131700,67204668500,167900,167900,168100,167800,892
|
|
20230705,131600,67054845900,167800,167900,168000,167800,2479
|
|
20230705,131500,66638576600,167900,167900,168000,167900,479
|
|
20230705,131400,66558113800,167900,167800,168100,167800,835
|
|
20230705,131300,66417874400,167900,168100,168100,167800,486
|
|
20230705,131200,66336240000,168100,167800,168200,167800,1051
|
|
20230705,131100,66159675200,167900,168000,168000,167800,567
|
|
20230705,131000,66064462900,168000,167900,168200,167800,1475
|
|
20230705,130900,65816657000,167900,168300,168300,167700,2162
|
|
20230705,130800,65453425600,168300,168400,168600,168200,1096
|
|
20230705,130700,65268940000,168300,168400,168500,168200,1197
|
|
20230705,130600,65067418500,168500,168800,168800,168400,1623
|
|
20230705,130500,64793688400,168700,168700,168800,168700,393
|
|
20230705,130400,64727384800,168700,168800,168900,168700,853
|
|
20230705,130300,64583404000,168700,168700,168900,168600,668
|
|
20230705,130200,64470670900,168700,169000,169000,168300,5528
|
|
20230705,130100,63538302700,168900,169100,169200,168900,1471
|
|
20230705,130000,63289692100,169200,169400,169400,168900,2154
|
|
20230705,125900,62925373200,169300,168900,169400,168900,6337
|
|
20230705,125800,61853384300,168900,168600,169000,168200,6169
|
|
20230705,125700,60812680300,168700,168300,168700,168200,5052
|
|
20230705,125600,59961474200,168300,168000,168300,167800,1695
|
|
20230705,125500,59676503500,168000,168200,168300,167700,2417
|
|
20230705,125400,59270395300,168200,168300,168300,168100,1832
|
|
20230705,125300,58962188500,168300,168300,168300,168100,1730
|
|
20230705,125200,58671082500,168200,168400,168500,168200,1518
|
|
20230705,125100,58415486600,168400,168300,168400,168200,2583
|
|
20230705,125000,57980615300,168300,168100,168300,168100,2273
|
|
20230705,124900,57598181900,168200,167700,168200,167700,5233
|
|
20230705,124800,56719050500,167700,167600,167800,167600,880
|
|
20230705,124700,56571499300,167600,167600,167700,167600,575
|
|
20230705,124600,56475129000,167600,167600,167700,167600,277
|
|
20230705,124500,56428703400,167700,167600,167700,167400,420
|
|
20230705,124400,56358311100,167600,167500,167700,167500,729
|
|
20230705,124300,56236154800,167600,167500,167600,167500,148
|
|
20230705,124200,56211357500,167600,167700,167700,167400,1165
|
|
20230705,124100,56016169000,167700,167300,167700,167300,1575
|
|
20230705,124000,55752246900,167300,167500,167700,167200,1880
|
|
20230705,123900,55437371100,167500,167500,167700,167400,1253
|
|
20230705,123800,55227466800,167400,167400,167500,167300,570
|
|
20230705,123700,55132046600,167400,167100,167400,167100,648
|
|
20230705,123600,55023646000,167100,167200,167200,167100,302
|
|
20230705,123500,54973166000,167100,167000,167200,167000,912
|
|
20230705,123400,54820742300,167100,167100,167100,167000,271
|
|
20230705,123300,54775463700,167000,167000,167100,167000,155
|
|
20230705,123200,54749574500,167000,167000,167100,167000,179
|
|
20230705,123100,54719670300,167000,166800,167000,166800,1449
|
|
20230705,123000,54477823300,166800,166800,166900,166700,747
|
|
20230705,122900,54353227300,166700,166800,166900,166700,235
|
|
20230705,122800,54314034300,166800,166800,166900,166700,990
|
|
20230705,122700,54148919000,166800,166800,166900,166800,442
|
|
20230705,122600,54075165300,166800,166800,166900,166800,96
|
|
20230705,122500,54059152000,166800,166800,166900,166800,178
|
|
20230705,122400,54029459600,166800,166800,166900,166800,1429
|
|
20230705,122300,53791076900,166800,166800,166900,166800,309
|
|
20230705,122200,53739514700,166800,166800,166900,166800,241
|
|
20230705,122100,53699310100,166800,166800,166900,166800,127
|
|
20230705,122000,53678124200,166900,166800,166900,166800,200
|
|
20230705,121900,53644750500,166800,166800,166900,166800,512
|
|
20230705,121800,53559331500,166900,166900,166900,166800,1721
|
|
20230705,121700,53272179500,166900,167000,167100,166900,4171
|
|
20230705,121600,52575677800,167100,167100,167100,167000,370
|
|
20230705,121500,52513869300,167000,167000,167100,167000,135
|
|
20230705,121400,52491318700,167000,167100,167100,167000,110
|
|
20230705,121300,52472944100,167000,167000,167100,167000,174
|
|
20230705,121200,52443875400,167100,167000,167100,167000,76
|
|
20230705,121100,52431182500,167000,167100,167100,167000,160
|
|
20230705,121000,52404452100,167100,167100,167100,167000,152
|
|
20230705,120900,52379059100,167000,167200,167300,167000,3115
|
|
20230705,120800,51858431500,167300,167200,167300,167200,150
|
|
20230705,120700,51833345100,167200,167200,167300,167100,233
|
|
20230705,120600,51794376100,167200,167100,167200,167100,355
|
|
20230705,120500,51735025900,167200,167100,167200,167100,187
|
|
20230705,120400,51703762900,167100,167200,167200,167100,314
|
|
20230705,120300,51651274700,167200,167100,167200,167100,174
|
|
20230705,120200,51622186300,167100,167100,167200,167100,359
|
|
20230705,120100,51562167600,167200,167200,167200,167100,164
|
|
20230705,120000,51534756900,167200,167100,167200,167100,447
|
|
20230705,115900,51460037600,167200,167100,167200,167100,637
|
|
20230705,115800,51353541800,167100,167100,167200,167100,87
|
|
20230705,115700,51339000700,167100,167100,167100,167000,420
|
|
20230705,115600,51268827900,167000,167100,167200,167000,4141
|
|
20230705,115500,50577095300,167200,167200,167200,167100,333
|
|
20230705,115400,50521441900,167100,167100,167200,167100,239
|
|
20230705,115300,50481488700,167100,167100,167200,167100,332
|
|
20230705,115200,50425993100,167200,167100,167200,167100,418
|
|
20230705,115100,50356128600,167200,167100,167200,167100,662
|
|
20230705,115000,50245502300,167100,167100,167200,167100,761
|
|
20230705,114900,50118302100,167200,167300,167300,167100,1207
|
|
20230705,114800,49916493900,167300,167200,167300,167200,262
|
|
20230705,114700,49872678800,167300,167300,167400,167200,801
|
|
20230705,114600,49738659000,167200,167200,167300,167200,848
|
|
20230705,114500,49596840400,167200,167400,167400,167200,634
|
|
20230705,114400,49490772900,167400,167400,167500,167300,1055
|
|
20230705,114300,49314202800,167400,167400,167500,167400,653
|
|
20230705,114200,49204875700,167400,167500,167600,167400,700
|
|
20230705,114100,49087623400,167500,167400,167600,167400,291
|
|
20230705,114000,49038886400,167400,167500,167600,167400,1688
|
|
20230705,113900,48756128600,167500,167600,167700,167500,1380
|
|
20230705,113800,48524838800,167700,167600,167700,167500,515
|
|
20230705,113700,48438515400,167600,167700,167800,167600,2750
|
|
20230705,113600,47977459400,167800,167800,167800,167700,313
|
|
20230705,113500,47924955200,167800,167900,168000,167700,2851
|
|
20230705,113400,47446439200,168000,167900,168000,167900,185
|
|
20230705,113300,47415369200,167900,167900,168000,167900,592
|
|
20230705,113200,47315924000,168000,167900,168000,167900,556
|
|
20230705,113100,47222553500,167900,167800,168000,167800,791
|
|
20230705,113000,47089733200,167900,167900,167900,167800,190
|
|
20230705,112900,47057838100,167900,167900,168000,167800,301
|
|
20230705,112800,47007322600,167900,167900,168000,167800,448
|
|
20230705,112700,46932109300,167900,167900,167900,167800,1819
|
|
20230705,112600,46626713500,167900,167900,168000,167900,404
|
|
20230705,112500,46558853400,168000,168000,168100,167900,481
|
|
20230705,112400,46478051300,168000,168000,168000,167900,992
|
|
20230705,112300,46311407100,167900,167700,168000,167700,1141
|
|
20230705,112200,46119915800,167800,167800,167800,167700,288
|
|
20230705,112100,46071602700,167700,167800,167800,167700,308
|
|
20230705,112000,46019941500,167700,167600,167700,167600,505
|
|
20230705,111900,45935267200,167600,167700,167700,167600,678
|
|
20230705,111800,45821597100,167600,167600,167700,167600,564
|
|
20230705,111700,45727027300,167700,167500,167700,167500,358
|
|
20230705,111600,45667032200,167600,167600,167700,167500,755
|
|
20230705,111500,45540492900,167600,167600,167700,167600,430
|
|
20230705,111400,45468420700,167700,167900,168000,167600,1370
|
|
20230705,111300,45238497500,168000,167900,168000,167900,249
|
|
20230705,111200,45196670800,167900,168000,168000,167800,816
|
|
20230705,111100,45059601300,168000,168200,168300,167700,6984
|
|
20230705,111000,43886061900,168100,168100,168200,167900,1150
|
|
20230705,110900,43692775800,168000,167900,168000,167900,1192
|
|
20230705,110800,43492552300,168000,168300,168300,167900,1926
|
|
20230705,110700,43168782400,168200,168100,168300,168000,1129
|
|
20230705,110600,42978881200,168100,168100,168200,168000,2617
|
|
20230705,110500,42538833900,168200,168100,168200,168100,1085
|
|
20230705,110400,42356352700,168200,168100,168200,168000,2165
|
|
20230705,110300,41992441200,168000,167900,168200,167800,5996
|
|
20230705,110200,40985285300,167900,167600,167900,167600,5369
|
|
20230705,110100,40084685100,167700,167600,167700,167500,1855
|
|
20230705,110000,39773820600,167500,167500,167500,167400,908
|
|
20230705,105900,39621757700,167400,167200,167400,167100,1194
|
|
20230705,105800,39422069900,167100,167200,167300,167100,789
|
|
20230705,105700,39290147800,167200,167200,167200,167100,458
|
|
20230705,105600,39213587300,167200,167200,167300,167200,549
|
|
20230705,105500,39121793900,167200,167300,167300,167200,916
|
|
20230705,105400,38968629900,167200,167100,167300,167100,1308
|
|
20230705,105300,38749906900,167100,167200,167300,167100,920
|
|
20230705,105200,38596099800,167300,167500,167500,167200,1141
|
|
20230705,105100,38405194700,167500,167600,167600,167300,1005
|
|
20230705,105000,38236907200,167500,167400,167600,167400,839
|
|
20230705,104900,38096373200,167400,167300,167500,167300,547
|
|
20230705,104800,38004807600,167400,167200,167400,167200,616
|
|
20230705,104700,37901757300,167200,167300,167300,167200,750
|
|
20230705,104600,37776350500,167300,167200,167300,167100,436
|
|
20230705,104500,37703448400,167200,167200,167300,167200,416
|
|
20230705,104400,37633874000,167200,167100,167200,167000,635
|
|
20230705,104300,37527741800,167100,167200,167200,167000,3027
|
|
20230705,104200,37021930400,167100,167200,167300,167100,1082
|
|
20230705,104100,36841002900,167200,167300,167400,167200,1002
|
|
20230705,104000,36673411800,167300,167400,167400,167300,1442
|
|
20230705,103900,36432117800,167400,167600,167600,167300,944
|
|
20230705,103800,36274027800,167600,167500,167600,167500,540
|
|
20230705,103700,36183537400,167500,167700,167700,167500,1458
|
|
20230705,103600,35939154200,167700,167200,167700,167200,4880
|
|
20230705,103500,35121943400,167300,167200,167300,167200,183
|
|
20230705,103400,35091335900,167300,167100,167300,167100,275
|
|
20230705,103300,35045348200,167200,167200,167300,167100,367
|
|
20230705,103200,34983979200,167200,167200,167300,167100,1029
|
|
20230705,103100,34811927600,167200,167300,167300,167100,688
|
|
20230705,103000,34696907000,167200,167400,167400,167200,620
|
|
20230705,102900,34593172400,167300,167400,167400,167300,473
|
|
20230705,102800,34514009100,167500,167400,167500,167300,1344
|
|
20230705,102700,34289030100,167400,167400,167500,167400,239
|
|
20230705,102600,34249017900,167400,167300,167400,167300,1349
|
|
20230705,102500,34023224500,167400,167400,167400,167300,334
|
|
20230705,102400,33967328900,167400,167400,167400,167300,1222
|
|
20230705,102300,33762824800,167300,167500,167600,167300,866
|
|
20230705,102200,33617820600,167600,167300,167600,167300,2553
|
|
20230705,102100,33190289300,167300,167200,167300,167200,582
|
|
20230705,102000,33092925700,167200,167100,167300,166900,1517
|
|
20230705,101900,32839447600,167100,167000,167100,166900,989
|
|
20230705,101800,32674278100,166900,167000,167000,166900,655
|
|
20230705,101700,32564909400,166900,167100,167200,166900,464
|
|
20230705,101600,32487406400,167100,167000,167100,166900,1553
|
|
20230705,101500,32227989400,166900,167000,167000,166900,331
|
|
20230705,101400,32172735300,167000,167100,167200,166900,1083
|
|
20230705,101300,31991826500,167000,167400,167500,167000,2098
|
|
20230705,101200,31640986800,167400,167400,167500,167400,870
|
|
20230705,101100,31495329500,167300,167300,167400,167300,1097
|
|
20230705,101000,31311721000,167300,167300,167400,167200,1470
|
|
20230705,100900,31065779600,167200,166800,167200,166800,1556
|
|
20230705,100800,30805797800,166800,166800,166900,166700,2376
|
|
20230705,100700,30409568700,166700,166700,166800,166700,651
|
|
20230705,100600,30300997000,166800,166800,166800,166700,248
|
|
20230705,100500,30259640800,166800,166900,167000,166700,1618
|
|
20230705,100400,29989723600,166900,167000,167000,166800,1232
|
|
20230705,100300,29784048100,167000,167000,167000,166900,599
|
|
20230705,100200,29684023600,167000,167100,167200,166900,2142
|
|
20230705,100100,29326242400,167100,167100,167200,167000,1173
|
|
20230705,100000,29130247400,167000,167000,167100,166900,511
|
|
20230705,095900,29044908100,167000,167100,167200,167000,1095
|
|
20230705,095800,28861982800,167200,167100,167300,167000,1496
|
|
20230705,095700,28611913700,167100,167000,167100,166900,1963
|
|
20230705,095600,28284104100,167000,167000,167100,166900,1292
|
|
20230705,095500,28068320700,167100,166800,167100,166800,1275
|
|
20230705,095400,27855465400,166800,166900,167000,166700,633
|
|
20230705,095300,27749849500,166900,167300,167300,166700,2087
|
|
20230705,095200,27401366500,167300,167100,167300,167000,1195
|
|
20230705,095100,27201653000,167200,167000,167300,167000,1265
|
|
20230705,095000,26990170400,167000,166500,167100,166500,2875
|
|
20230705,094900,26510547500,166400,166300,166500,166200,626
|
|
20230705,094800,26406375100,166300,166400,166500,166300,3047
|
|
20230705,094700,25899586300,166400,166400,166500,166300,1377
|
|
20230705,094600,25670437700,166500,166600,166700,166400,1282
|
|
20230705,094500,25457047800,166600,166700,166700,166500,1252
|
|
20230705,094400,25248506100,166700,166400,166700,166400,1453
|
|
20230705,094300,25006449400,166500,166500,166600,166400,1260
|
|
20230705,094200,24796695000,166500,166500,166700,166400,1997
|
|
20230705,094100,24464080600,166400,166500,166600,166200,3483
|
|
20230705,094000,23884754700,166500,166700,166700,166400,889
|
|
20230705,093900,23736693400,166800,166400,166900,166400,5108
|
|
20230705,093800,22884989800,166400,166600,166600,166400,1875
|
|
20230705,093700,22572824000,166500,167000,167000,166500,3197
|
|
20230705,093600,22039706600,166900,166800,167000,166700,1609
|
|
20230705,093500,21771205100,166900,166800,167000,166800,2763
|
|
20230705,093400,21310015700,166900,167300,167300,166800,4386
|
|
20230705,093300,20577336100,167300,167700,167700,167100,3264
|
|
20230705,093200,20030758100,167700,167700,167800,167600,2403
|
|
20230705,093100,19627783400,167600,167200,167600,167000,6044
|
|
20230705,093000,18616362200,167300,167300,167300,167100,3082
|
|
20230705,092900,18101090900,167200,167200,167400,167100,1776
|
|
20230705,092800,17804047300,167200,167100,167200,167100,1577
|
|
20230705,092700,17540387300,167100,167000,167200,166900,2516
|
|
20230705,092600,17120126400,167000,166700,167000,166700,1840
|
|
20230705,092500,16813002700,166700,166800,166900,166400,2865
|
|
20230705,092400,16335537800,166800,166400,166900,166400,4441
|
|
20230705,092300,15595637600,166600,166300,166600,166300,2319
|
|
20230705,092200,15209685300,166300,166200,166400,166200,770
|
|
20230705,092100,15081624800,166200,166400,166400,166100,2772
|
|
20230705,092000,14620638900,166400,166000,166400,165900,3113
|
|
20230705,091900,14103285800,166000,165800,166000,165800,756
|
|
20230705,091800,13977859700,165800,165500,165900,165400,2139
|
|
20230705,091700,13623792100,165500,165600,165600,165400,1852
|
|
20230705,091600,13317161000,165600,165700,165800,165500,1873
|
|
20230705,091500,13006958200,165800,165900,166000,165800,3030
|
|
20230705,091400,12504408300,166000,166000,166100,165900,1298
|
|
20230705,091300,12288947300,166000,165900,166100,165700,2168
|
|
20230705,091200,11929282400,165900,165500,165900,165400,2048
|
|
20230705,091100,11590019400,165400,165200,165600,165200,2704
|
|
20230705,091000,11142714400,165200,165200,165200,165100,2425
|
|
20230705,090900,10742125700,165200,165500,165600,165000,6335
|
|
20230705,090800,9695725000,165600,165500,165600,165400,1541
|
|
20230705,090700,9440683600,165500,164900,165600,164900,3062
|
|
20230705,090600,8934719700,165000,165500,165600,164900,4661
|
|
20230705,090500,8164828200,165600,164800,165700,164600,7560
|
|
20230705,090400,6917198900,164800,165300,165400,164800,11055
|
|
20230705,090300,5092184700,165300,165400,165800,165100,5635
|
|
20230705,090200,4160368300,165400,166100,166100,165200,9067
|
|
20230705,090100,2657207900,166100,166400,166600,166000,4075
|
|
20230705,090000,1979561600,166200,166800,167200,166200,11866
|