662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195900,5215071100,181200,181200,181200,181200,707
|
|
20230913,195800,5215071100,181200,181200,181200,181200,0
|
|
20230913,195700,5215071100,181200,181200,181200,181200,0
|
|
20230913,195600,5215071100,181200,181200,181200,181200,0
|
|
20230913,195500,5215071100,181200,181200,181200,181200,0
|
|
20230913,195400,5215071100,181200,181200,181200,181200,0
|
|
20230913,195300,5215071100,181200,181200,181200,181200,0
|
|
20230913,195200,5215071100,181200,181200,181200,181200,0
|
|
20230913,195100,5215071100,181200,181200,181200,181200,0
|
|
20230913,195000,5215071100,181200,181200,181200,181200,0
|
|
20230913,194900,5215071100,181200,181200,181200,181200,0
|
|
20230913,194800,5215071100,181200,181200,181200,181200,0
|
|
20230913,194700,5215071100,181200,181200,181200,181200,0
|
|
20230913,194600,5215071100,181200,181200,181200,181200,0
|
|
20230913,194500,5215071100,181200,181200,181200,181200,0
|
|
20230913,194400,5215071100,181200,181200,181200,181200,0
|
|
20230913,194300,5215071100,181200,181200,181200,181200,0
|
|
20230913,194200,5215071100,181200,181200,181200,181200,0
|
|
20230913,194100,5215071100,181200,181200,181200,181200,0
|
|
20230913,194000,5215071100,181200,181200,181200,181200,0
|
|
20230913,193900,5215071100,181200,181200,181200,181200,0
|
|
20230913,193800,5215071100,181200,181200,181200,181200,0
|
|
20230913,193700,5215071100,181200,181200,181200,181200,0
|
|
20230913,193600,5215071100,181200,181200,181200,181200,0
|
|
20230913,193500,5215071100,181200,181200,181200,181200,0
|
|
20230913,193400,5215071100,181200,181200,181200,181200,0
|
|
20230913,193300,5215071100,181200,181200,181200,181200,0
|
|
20230913,193200,5215071100,181200,181200,181200,181200,0
|
|
20230913,193100,5215071100,181200,181200,181200,181200,0
|
|
20230913,193000,5215071100,181200,181200,181200,181200,0
|
|
20230913,192900,5215071100,181200,181200,181200,181200,707
|
|
20230913,192800,5215071100,181200,181200,181200,181200,0
|
|
20230913,192700,5215071100,181200,181200,181200,181200,0
|
|
20230913,192600,5215071100,181200,181200,181200,181200,0
|
|
20230913,192500,5215071100,181200,181200,181200,181200,0
|
|
20230913,192400,5215071100,181200,181200,181200,181200,0
|
|
20230913,192300,5215071100,181200,181200,181200,181200,0
|
|
20230913,192200,5215071100,181200,181200,181200,181200,0
|
|
20230913,192100,5215071100,181200,181200,181200,181200,0
|
|
20230913,192000,5215071100,181200,181200,181200,181200,0
|
|
20230913,191900,5215071100,181200,181200,181200,181200,0
|
|
20230913,191800,5215071100,181200,181200,181200,181200,0
|
|
20230913,191700,5215071100,181200,181200,181200,181200,0
|
|
20230913,191600,5215071100,181200,181200,181200,181200,0
|
|
20230913,191500,5215071100,181200,181200,181200,181200,0
|
|
20230913,191400,5215071100,181200,181200,181200,181200,0
|
|
20230913,191300,5215071100,181200,181200,181200,181200,0
|
|
20230913,191200,5215071100,181200,181200,181200,181200,0
|
|
20230913,191100,5215071100,181200,181200,181200,181200,0
|
|
20230913,191000,5215071100,181200,181200,181200,181200,0
|
|
20230913,190900,5215071100,181200,181200,181200,181200,0
|
|
20230913,190800,5215071100,181200,181200,181200,181200,0
|
|
20230913,190700,5215071100,181200,181200,181200,181200,0
|
|
20230913,190600,5215071100,181200,181200,181200,181200,0
|
|
20230913,190500,5215071100,181200,181200,181200,181200,0
|
|
20230913,190400,5215071100,181200,181200,181200,181200,0
|
|
20230913,190300,5215071100,181200,181200,181200,181200,0
|
|
20230913,190200,5215071100,181200,181200,181200,181200,0
|
|
20230913,190100,5215071100,181200,181200,181200,181200,0
|
|
20230913,190000,5215071100,181200,181200,181200,181200,0
|
|
20230913,185900,5215071100,181200,181200,181200,181200,707
|
|
20230913,185800,5215071100,181200,181200,181200,181200,0
|
|
20230913,185700,5215071100,181200,181200,181200,181200,0
|
|
20230913,185600,5215071100,181200,181200,181200,181200,0
|
|
20230913,185500,5215071100,181200,181200,181200,181200,0
|
|
20230913,185400,5215071100,181200,181200,181200,181200,0
|
|
20230913,185300,5215071100,181200,181200,181200,181200,0
|
|
20230913,185200,5215071100,181200,181200,181200,181200,0
|
|
20230913,185100,5215071100,181200,181200,181200,181200,0
|
|
20230913,185000,5215071100,181200,181200,181200,181200,0
|
|
20230913,184900,5215071100,181200,181200,181200,181200,0
|
|
20230913,184800,5215071100,181200,181200,181200,181200,0
|
|
20230913,184700,5215071100,181200,181200,181200,181200,0
|
|
20230913,184600,5215071100,181200,181200,181200,181200,0
|
|
20230913,184500,5215071100,181200,181200,181200,181200,0
|
|
20230913,184400,5215071100,181200,181200,181200,181200,0
|
|
20230913,184300,5215071100,181200,181200,181200,181200,0
|
|
20230913,184200,5215071100,181200,181200,181200,181200,0
|
|
20230913,184100,5215071100,181200,181200,181200,181200,0
|
|
20230913,184000,5215071100,181200,181200,181200,181200,0
|
|
20230913,183900,5215071100,181200,181200,181200,181200,0
|
|
20230913,183800,5215071100,181200,181200,181200,181200,0
|
|
20230913,183700,5215071100,181200,181200,181200,181200,0
|
|
20230913,183600,5215071100,181200,181200,181200,181200,0
|
|
20230913,183500,5215071100,181200,181200,181200,181200,0
|
|
20230913,183400,5215071100,181200,181200,181200,181200,0
|
|
20230913,183300,5215071100,181200,181200,181200,181200,0
|
|
20230913,183200,5215071100,181200,181200,181200,181200,0
|
|
20230913,183100,5215071100,181200,181200,181200,181200,0
|
|
20230913,183000,5215071100,181200,181200,181200,181200,0
|
|
20230913,182900,5215071100,181200,181200,181200,181200,707
|
|
20230913,182800,5215071100,181200,181200,181200,181200,0
|
|
20230913,182700,5215071100,181200,181200,181200,181200,0
|
|
20230913,182600,5215071100,181200,181200,181200,181200,0
|
|
20230913,182500,5215071100,181200,181200,181200,181200,0
|
|
20230913,182400,5215071100,181200,181200,181200,181200,0
|
|
20230913,182300,5215071100,181200,181200,181200,181200,0
|
|
20230913,182200,5215071100,181200,181200,181200,181200,0
|
|
20230913,182100,5215071100,181200,181200,181200,181200,0
|
|
20230913,182000,5215071100,181200,181200,181200,181200,0
|
|
20230913,181900,5215071100,181200,181200,181200,181200,0
|
|
20230913,181800,5215071100,181200,181200,181200,181200,0
|
|
20230913,181700,5215071100,181200,181200,181200,181200,0
|
|
20230913,181600,5215071100,181200,181200,181200,181200,0
|
|
20230913,181500,5215071100,181200,181200,181200,181200,0
|
|
20230913,181400,5215071100,181200,181200,181200,181200,0
|
|
20230913,181300,5215071100,181200,181200,181200,181200,0
|
|
20230913,181200,5215071100,181200,181200,181200,181200,0
|
|
20230913,181100,5215071100,181200,181200,181200,181200,0
|
|
20230913,181000,5215071100,181200,181200,181200,181200,0
|
|
20230913,180900,5215071100,181200,181200,181200,181200,0
|
|
20230913,180800,5215071100,181200,181200,181200,181200,0
|
|
20230913,180700,5215071100,181200,181200,181200,181200,0
|
|
20230913,180600,5215071100,181200,181200,181200,181200,0
|
|
20230913,180500,5215071100,181200,181200,181200,181200,0
|
|
20230913,180400,5215071100,181200,181200,181200,181200,0
|
|
20230913,180300,5215071100,181200,181200,181200,181200,0
|
|
20230913,180200,5215071100,181200,181200,181200,181200,0
|
|
20230913,180100,5215071100,181200,181200,181200,181200,0
|
|
20230913,180000,5215071100,181200,181200,181200,181200,0
|
|
20230913,175900,5215071100,181200,181200,181200,181200,707
|
|
20230913,175800,5215071100,181200,181200,181200,181200,0
|
|
20230913,175700,5215071100,181200,181200,181200,181200,0
|
|
20230913,175600,5215071100,181200,181200,181200,181200,0
|
|
20230913,175500,5215071100,181200,181200,181200,181200,0
|
|
20230913,175400,5215071100,181200,181200,181200,181200,0
|
|
20230913,175300,5215071100,181200,181200,181200,181200,0
|
|
20230913,175200,5215071100,181200,181200,181200,181200,0
|
|
20230913,175100,5215071100,181200,181200,181200,181200,0
|
|
20230913,175000,5215071100,181200,181200,181200,181200,0
|
|
20230913,174900,5215071100,181200,181200,181200,181200,0
|
|
20230913,174800,5215071100,181200,181200,181200,181200,0
|
|
20230913,174700,5215071100,181200,181200,181200,181200,0
|
|
20230913,174600,5215071100,181200,181200,181200,181200,0
|
|
20230913,174500,5215071100,181200,181200,181200,181200,0
|
|
20230913,174400,5215071100,181200,181200,181200,181200,0
|
|
20230913,174300,5215071100,181200,181200,181200,181200,0
|
|
20230913,174200,5215071100,181200,181200,181200,181200,0
|
|
20230913,174100,5215071100,181200,181200,181200,181200,0
|
|
20230913,174000,5215071100,181200,181200,181200,181200,0
|
|
20230913,173900,5215071100,181200,181200,181200,181200,0
|
|
20230913,173800,5215071100,181200,181200,181200,181200,0
|
|
20230913,173700,5215071100,181200,181200,181200,181200,0
|
|
20230913,173600,5215071100,181200,181200,181200,181200,0
|
|
20230913,173500,5215071100,181200,181200,181200,181200,0
|
|
20230913,173400,5215071100,181200,181200,181200,181200,0
|
|
20230913,173300,5215071100,181200,181200,181200,181200,0
|
|
20230913,173200,5215071100,181200,181200,181200,181200,0
|
|
20230913,173100,5215071100,181200,181200,181200,181200,0
|
|
20230913,173000,5215071100,181200,181200,181200,181200,0
|
|
20230913,172900,5215071100,181200,181200,181200,181200,707
|
|
20230913,172800,5215071100,181200,181200,181200,181200,0
|
|
20230913,172700,5215071100,181200,181200,181200,181200,0
|
|
20230913,172600,5215071100,181200,181200,181200,181200,0
|
|
20230913,172500,5215071100,181200,181200,181200,181200,0
|
|
20230913,172400,5215071100,181200,181200,181200,181200,0
|
|
20230913,172300,5215071100,181200,181200,181200,181200,0
|
|
20230913,172200,5215071100,181200,181200,181200,181200,0
|
|
20230913,172100,5215071100,181200,181200,181200,181200,0
|
|
20230913,172000,5215071100,181200,181200,181200,181200,0
|
|
20230913,171900,5215071100,181200,181200,181200,181200,0
|
|
20230913,171800,5215071100,181200,181200,181200,181200,0
|
|
20230913,171700,5215071100,181200,181200,181200,181200,0
|
|
20230913,171600,5215071100,181200,181200,181200,181200,0
|
|
20230913,171500,5215071100,181200,181200,181200,181200,0
|
|
20230913,171400,5215071100,181200,181200,181200,181200,0
|
|
20230913,171300,5215071100,181200,181200,181200,181200,0
|
|
20230913,171200,5215071100,181200,181200,181200,181200,0
|
|
20230913,171100,5215071100,181200,181200,181200,181200,0
|
|
20230913,171000,5215071100,181200,181200,181200,181200,0
|
|
20230913,170900,5215071100,181200,181200,181200,181200,0
|
|
20230913,170800,5215071100,181200,181200,181200,181200,0
|
|
20230913,170700,5215071100,181200,181200,181200,181200,0
|
|
20230913,170600,5215071100,181200,181200,181200,181200,0
|
|
20230913,170500,5215071100,181200,181200,181200,181200,0
|
|
20230913,170400,5215071100,181200,181200,181200,181200,0
|
|
20230913,170300,5215071100,181200,181200,181200,181200,0
|
|
20230913,170200,5215071100,181200,181200,181200,181200,0
|
|
20230913,170100,5215071100,181200,181200,181200,181200,0
|
|
20230913,170000,5215071100,181200,181200,181200,181200,0
|
|
20230913,165900,5215071100,181200,181200,181200,181200,707
|
|
20230913,165800,5215071100,181200,181200,181200,181200,0
|
|
20230913,165700,5215071100,181200,181200,181200,181200,0
|
|
20230913,165600,5215071100,181200,181200,181200,181200,0
|
|
20230913,165500,5215071100,181200,181200,181200,181200,0
|
|
20230913,165400,5215071100,181200,181200,181200,181200,0
|
|
20230913,165300,5215071100,181200,181200,181200,181200,0
|
|
20230913,165200,5215071100,181200,181200,181200,181200,0
|
|
20230913,165100,5215071100,181200,181200,181200,181200,0
|
|
20230913,165000,5215071100,181200,181200,181200,181200,0
|
|
20230913,164900,5215071100,181200,181200,181200,181200,0
|
|
20230913,164800,5215071100,181200,181200,181200,181200,0
|
|
20230913,164700,5215071100,181200,181200,181200,181200,0
|
|
20230913,164600,5215071100,181200,181200,181200,181200,0
|
|
20230913,164500,5215071100,181200,181200,181200,181200,0
|
|
20230913,164400,5215071100,181200,181200,181200,181200,0
|
|
20230913,164300,5215071100,181200,181200,181200,181200,0
|
|
20230913,164200,5215071100,181200,181200,181200,181200,0
|
|
20230913,164100,5215071100,181200,181200,181200,181200,0
|
|
20230913,164000,5215071100,181200,181200,181200,181200,0
|
|
20230913,163900,5215071100,181200,181200,181200,181200,0
|
|
20230913,163800,5215071100,181200,181200,181200,181200,0
|
|
20230913,163700,5215071100,181200,181200,181200,181200,0
|
|
20230913,163600,5215071100,181200,181200,181200,181200,0
|
|
20230913,163500,5215071100,181200,181200,181200,181200,0
|
|
20230913,163400,5215071100,181200,181200,181200,181200,0
|
|
20230913,163300,5215071100,181200,181200,181200,181200,0
|
|
20230913,163200,5215071100,181200,181200,181200,181200,0
|
|
20230913,163100,5215071100,181200,181200,181200,181200,0
|
|
20230913,163000,5215071100,181200,181200,181200,181200,0
|
|
20230913,162900,5215071100,181200,181200,181200,181200,707
|
|
20230913,162800,5215071100,181200,181200,181200,181200,0
|
|
20230913,162700,5215071100,181200,181200,181200,181200,0
|
|
20230913,162600,5215071100,181200,181200,181200,181200,0
|
|
20230913,162500,5215071100,181200,181200,181200,181200,0
|
|
20230913,162400,5215071100,181200,181200,181200,181200,0
|
|
20230913,162300,5215071100,181200,181200,181200,181200,0
|
|
20230913,162200,5215071100,181200,181200,181200,181200,0
|
|
20230913,162100,5215071100,181200,181200,181200,181200,0
|
|
20230913,162000,5215071100,181200,181200,181200,181200,0
|
|
20230913,161900,5215071100,181200,181200,181200,181200,0
|
|
20230913,161800,5215071100,181200,181200,181200,181200,0
|
|
20230913,161700,5215071100,181200,181200,181200,181200,0
|
|
20230913,161600,5215071100,181200,181200,181200,181200,0
|
|
20230913,161500,5215071100,181200,181200,181200,181200,0
|
|
20230913,161400,5215071100,181200,181200,181200,181200,0
|
|
20230913,161300,5215071100,181200,181200,181200,181200,0
|
|
20230913,161200,5215071100,181200,181200,181200,181200,0
|
|
20230913,161100,5215071100,181200,181200,181200,181200,0
|
|
20230913,161000,5215071100,181200,181200,181200,181200,0
|
|
20230913,160900,5215071100,181200,181200,181200,181200,0
|
|
20230913,160800,5215071100,181200,181200,181200,181200,0
|
|
20230913,160700,5215071100,181200,181200,181200,181200,0
|
|
20230913,160600,5215071100,181200,181200,181200,181200,0
|
|
20230913,160500,5215071100,181200,181200,181200,181200,0
|
|
20230913,160400,5215071100,181200,181200,181200,181200,0
|
|
20230913,160300,5215071100,181200,181200,181200,181200,0
|
|
20230913,160200,5215071100,181200,181200,181200,181200,0
|
|
20230913,160100,5215071100,181200,181200,181200,181200,0
|
|
20230913,160000,5215071100,181200,181200,181200,181200,0
|
|
20230913,155900,5215071100,181200,181200,181200,181200,707
|
|
20230913,155800,5215071100,181200,181200,181200,181200,0
|
|
20230913,155700,5215071100,181200,181200,181200,181200,0
|
|
20230913,155600,5215071100,181200,181200,181200,181200,0
|
|
20230913,155500,5215071100,181200,181200,181200,181200,0
|
|
20230913,155400,5215071100,181200,181200,181200,181200,0
|
|
20230913,155300,5215071100,181200,181200,181200,181200,0
|
|
20230913,155200,5215071100,181200,181200,181200,181200,0
|
|
20230913,155100,5215071100,181200,181200,181200,181200,0
|
|
20230913,155000,5215071100,181200,181200,181200,181200,0
|
|
20230913,154900,5215071100,181200,181200,181200,181200,0
|
|
20230913,154800,5215071100,181200,181200,181200,181200,0
|
|
20230913,154700,5215071100,181200,181200,181200,181200,0
|
|
20230913,154600,5215071100,181200,181200,181200,181200,0
|
|
20230913,154500,5215071100,181200,181200,181200,181200,0
|
|
20230913,154400,5215071100,181200,181200,181200,181200,0
|
|
20230913,154300,5215071100,181200,181200,181200,181200,0
|
|
20230913,154200,5215071100,181200,181200,181200,181200,0
|
|
20230913,154100,5215071100,181200,181200,181200,181200,0
|
|
20230913,154000,5215071100,181200,181200,181200,181200,0
|
|
20230913,153900,5215071100,181200,181200,181200,181200,0
|
|
20230913,153800,5215071100,181200,181200,181200,181200,0
|
|
20230913,153700,5215071100,181200,181200,181200,181200,0
|
|
20230913,153600,5215071100,181200,181200,181200,181200,0
|
|
20230913,153500,5215071100,181200,181200,181200,181200,0
|
|
20230913,153400,5215071100,181200,181200,181200,181200,0
|
|
20230913,153300,5215071100,181200,181200,181200,181200,0
|
|
20230913,153200,5215071100,181200,181200,181200,181200,0
|
|
20230913,153100,5215071100,181200,181200,181200,181200,0
|
|
20230913,153000,5215071100,181200,181200,181200,181200,707
|
|
20230913,152900,5086962700,181200,181200,181200,181200,0
|
|
20230913,152800,5086962700,181200,181200,181200,181200,0
|
|
20230913,152700,5086962700,181200,181200,181200,181200,0
|
|
20230913,152600,5086962700,181200,181200,181200,181200,0
|
|
20230913,152500,5086962700,181200,181200,181200,181200,0
|
|
20230913,152400,5086962700,181200,181200,181200,181200,0
|
|
20230913,152300,5086962700,181200,181200,181200,181200,0
|
|
20230913,152200,5086962700,181200,181200,181200,181200,0
|
|
20230913,152100,5086962700,181200,181200,181200,181200,0
|
|
20230913,152000,5086962700,181200,181200,181200,181200,0
|
|
20230913,151900,5086962700,181200,181400,181400,181200,123
|
|
20230913,151800,5064662800,181300,181300,181400,181300,51
|
|
20230913,151700,5055416400,181300,181400,181400,181300,59
|
|
20230913,151600,5044719600,181300,181300,181400,181300,48
|
|
20230913,151500,5036017100,181300,181300,181400,181300,45
|
|
20230913,151400,5027858500,181300,181300,181300,181300,16
|
|
20230913,151300,5024957700,181300,181300,181400,181300,81
|
|
20230913,151200,5010270800,181300,181400,181400,181300,106
|
|
20230913,151100,4991043500,181400,181400,181500,181400,213
|
|
20230913,151000,4952387100,181400,181400,181500,181400,99
|
|
20230913,150900,4934428100,181400,181500,181500,181400,11
|
|
20230913,150800,4932432400,181500,181400,181500,181400,11
|
|
20230913,150700,4930436500,181400,181600,181600,181400,76
|
|
20230913,150600,4916640400,181600,182000,182000,181600,222
|
|
20230913,150500,4876261900,182000,182100,182100,181900,21
|
|
20230913,150400,4872440000,182000,182000,182000,182000,22
|
|
20230913,150300,4868436000,182200,182300,182300,182100,61
|
|
20230913,150200,4857321900,182300,182500,182500,182300,42
|
|
20230913,150100,4849663900,182400,182500,182500,182400,33
|
|
20230913,150000,4843644600,182400,182400,182400,182400,92
|
|
20230913,145900,4826863800,182300,182600,182600,182300,111
|
|
20230913,145800,4806608200,182500,182400,182700,182400,195
|
|
20230913,145700,4771012500,182400,182400,182400,182300,33
|
|
20230913,145600,4764993400,182400,182400,182400,182300,8
|
|
20230913,145500,4763534400,182400,182300,182400,182300,14
|
|
20230913,145400,4760981300,182300,182400,182400,182300,131
|
|
20230913,145300,4737087100,182400,182300,182400,182300,113
|
|
20230913,145200,4716485400,182200,182300,182300,182200,7
|
|
20230913,145100,4715209700,182200,182300,182300,182200,24
|
|
20230913,145000,4710836200,182300,182200,182300,182200,33
|
|
20230913,144900,4704820700,182300,182300,182300,182200,99
|
|
20230913,144800,4686773400,182300,182300,182300,182200,21
|
|
20230913,144700,4682945200,182300,182500,182500,182300,120
|
|
20230913,144600,4661066700,182500,182600,182600,182500,186
|
|
20230913,144500,4627114900,182600,182600,182700,182600,52
|
|
20230913,144400,4617619000,182600,182600,182700,182600,70
|
|
20230913,144300,4604836700,182600,182600,182700,182600,38
|
|
20230913,144200,4597897300,182600,182700,182700,182600,89
|
|
20230913,144100,4581645500,182700,182800,182800,182600,263
|
|
20230913,144000,4533613300,182700,182800,182800,182700,46
|
|
20230913,143900,4525204700,182800,182800,182800,182700,142
|
|
20230913,143800,4499247200,182800,182700,182800,182600,136
|
|
20230913,143700,4474399300,182700,182700,182700,182700,9
|
|
20230913,143600,4472755000,182700,182700,182700,182600,28
|
|
20230913,143500,4467639500,182700,183100,183100,182700,132
|
|
20230913,143400,4443491700,183100,183100,183100,183000,42
|
|
20230913,143300,4435804500,183100,183100,183200,183100,83
|
|
20230913,143200,4420606900,183100,183000,183100,183000,28
|
|
20230913,143100,4415480400,183000,183100,183100,183000,143
|
|
20230913,143000,4389297300,183100,183100,183100,183000,10
|
|
20230913,142900,4387466400,183100,183000,183100,183000,31
|
|
20230913,142800,4381790800,183100,183000,183100,183000,13
|
|
20230913,142700,4379411200,183000,182800,183200,182700,156
|
|
20230913,142600,4350864200,182800,182800,182800,182700,25
|
|
20230913,142500,4346294400,182800,182700,182800,182700,121
|
|
20230913,142400,4324185600,182700,182600,182700,182600,5
|
|
20230913,142300,4323272200,182700,182700,182700,182600,35
|
|
20230913,142200,4316877900,182700,182700,182700,182700,1
|
|
20230913,142100,4316695200,182600,182600,182600,182600,8
|
|
20230913,142000,4315234400,182600,182700,182700,182600,68
|
|
20230913,141900,4302812500,182700,182700,182700,182700,2
|
|
20230913,141800,4302447100,182600,182600,182700,182600,20
|
|
20230913,141700,4298793500,182600,182600,182600,182600,2
|
|
20230913,141600,4298428300,182700,182600,182700,182600,42
|
|
20230913,141500,4290757500,182600,182700,182700,182600,9
|
|
20230913,141400,4289114000,182600,182800,182800,182600,61
|
|
20230913,141300,4277968400,182800,182800,182800,182800,17
|
|
20230913,141200,4274860800,182700,182700,182700,182700,1
|
|
20230913,141100,4274678100,182700,182800,182800,182700,3
|
|
20230913,141000,4274129900,182700,182700,182800,182700,16
|
|
20230913,140900,4271206500,182700,182800,182800,182700,73
|
|
20230913,140800,4257863100,182900,182900,182900,182900,62
|
|
20230913,140700,4246523300,182900,182700,182900,182700,186
|
|
20230913,140600,4212534000,182700,182600,182700,182600,61
|
|
20230913,140500,4201395200,182700,182700,182700,182700,16
|
|
20230913,140400,4198472000,182700,182700,182700,182700,18
|
|
20230913,140300,4195183400,182700,182700,182700,182600,5
|
|
20230913,140200,4194270100,182700,182700,182700,182700,33
|
|
20230913,140100,4188241000,182700,182700,182700,182700,1
|
|
20230913,140000,4188058300,182700,182700,182700,182600,21
|
|
20230913,135900,4184221800,182700,182600,182700,182600,81
|
|
20230913,135800,4169423200,182600,182600,182600,182600,0
|
|
20230913,135700,4169423200,182600,182600,182600,182600,2
|
|
20230913,135600,4169058000,182700,182700,182700,182700,36
|
|
20230913,135500,4162480800,182600,182600,182600,182600,1
|
|
20230913,135400,4162298200,182600,182800,182800,182600,71
|
|
20230913,135300,4149324000,182900,182600,183100,182600,266
|
|
20230913,135200,4100677600,182600,182600,182600,182600,3
|
|
20230913,135100,4100129800,182500,182600,182600,182500,23
|
|
20230913,135000,4095930600,182600,182500,182600,182500,62
|
|
20230913,134900,4084614600,182500,182500,182500,182500,26
|
|
20230913,134800,4079869600,182400,182500,182500,182400,3
|
|
20230913,134700,4079322300,182400,182400,182400,182300,58
|
|
20230913,134600,4068743200,182400,182400,182400,182400,20
|
|
20230913,134500,4065095200,182300,182300,182300,182300,2
|
|
20230913,134400,4064730600,182400,182400,182400,182400,38
|
|
20230913,134300,4057799400,182400,182400,182400,182300,21
|
|
20230913,134200,4053969100,182400,182400,182500,182400,70
|
|
20230913,134100,4041200700,182300,182400,182400,182300,37
|
|
20230913,134000,4034453600,182500,182000,182500,182000,249
|
|
20230913,133900,3989066500,182000,182000,182000,181900,21
|
|
20230913,133800,3985244700,182000,182000,182000,182000,18
|
|
20230913,133700,3981968700,182000,182000,182000,181900,59
|
|
20230913,133600,3971230900,182000,182000,182000,182000,10
|
|
20230913,133500,3969410900,182000,182000,182000,182000,16
|
|
20230913,133400,3966498900,181900,181900,181900,181900,2
|
|
20230913,133300,3966135100,182000,181900,182000,181900,126
|
|
20230913,133200,3943213900,181800,181800,181800,181800,2
|
|
20230913,133100,3942850300,181800,181800,181800,181800,2
|
|
20230913,133000,3942486700,181900,181900,181900,181900,2
|
|
20230913,132900,3942122900,181900,181800,181900,181800,34
|
|
20230913,132800,3935939300,181800,181900,181900,181800,33
|
|
20230913,132700,3929938200,181800,181800,181800,181800,10
|
|
20230913,132600,3928120200,181900,181800,181900,181800,6
|
|
20230913,132500,3927029300,181800,181800,181900,181800,20
|
|
20230913,132400,3923393200,181900,181800,181900,181800,53
|
|
20230913,132300,3913755400,181800,181800,181800,181800,77
|
|
20230913,132200,3899756800,181800,181900,181900,181800,11
|
|
20230913,132100,3897756600,181900,181900,181900,181900,1
|
|
20230913,132000,3897574700,181800,181800,181900,181800,23
|
|
20230913,131900,3893391500,181800,181900,181900,181800,20
|
|
20230913,131800,3889753700,181900,181900,181900,181900,2
|
|
20230913,131700,3889389900,181900,181900,181900,181900,65
|
|
20230913,131600,3877566400,181800,181800,181800,181800,10
|
|
20230913,131500,3875748400,181800,181500,182000,181500,93
|
|
20230913,131400,3858855500,181500,181500,181500,181500,2
|
|
20230913,131300,3858492500,181500,181100,181500,181100,119
|
|
20230913,131200,3836927000,181000,181000,181000,181000,8
|
|
20230913,131100,3835479000,181000,181000,181000,181000,0
|
|
20230913,131000,3835479000,181000,181100,181100,181000,20
|
|
20230913,130900,3831857200,181100,181100,181100,181100,0
|
|
20230913,130800,3831857200,181100,181000,181100,181000,77
|
|
20230913,130700,3817912700,181000,181000,181000,181000,0
|
|
20230913,130600,3817912700,181000,181400,181500,181000,261
|
|
20230913,130500,3770592200,181400,181300,181400,181300,14
|
|
20230913,130400,3768052800,181300,181300,181300,181300,3
|
|
20230913,130300,3767508900,181400,181300,181400,181300,107
|
|
20230913,130200,3748101700,181300,181100,181300,181100,76
|
|
20230913,130100,3734330300,181200,181200,181200,181200,17
|
|
20230913,130000,3731249900,181100,181100,181100,181100,0
|
|
20230913,125900,3731249900,181100,181000,181200,181000,96
|
|
20230913,125800,3713869800,181000,181000,181000,181000,27
|
|
20230913,125700,3708982800,181000,181000,181000,181000,16
|
|
20230913,125600,3706086800,180900,181000,181000,180900,17
|
|
20230913,125500,3703010800,181000,180900,181000,180900,17
|
|
20230913,125400,3699933900,181000,180900,181000,180900,2
|
|
20230913,125300,3699572000,180900,180900,180900,180900,8
|
|
20230913,125200,3698124800,181000,181000,181000,181000,31
|
|
20230913,125100,3692513800,181000,181000,181000,180900,72
|
|
20230913,125000,3679482300,180900,180900,180900,180900,107
|
|
20230913,124900,3660126000,180900,180900,180900,180900,9
|
|
20230913,124800,3658497900,180900,181000,181000,180900,41
|
|
20230913,124700,3651079100,181000,181100,181200,181000,194
|
|
20230913,124600,3615954500,181200,181100,181200,181100,18
|
|
20230913,124500,3612693000,181100,181100,181100,181100,2
|
|
20230913,124400,3612330800,181200,181200,181200,181100,20
|
|
20230913,124300,3608707000,181200,181100,181200,181100,2
|
|
20230913,124200,3608344700,181100,181100,181100,181100,3
|
|
20230913,124100,3607801400,181100,181400,181400,181100,60
|
|
20230913,124000,3596921600,181700,181100,182000,181100,349
|
|
20230913,123900,3533573000,181100,181200,181200,181100,5
|
|
20230913,123800,3532667100,181100,181100,181300,181100,31
|
|
20230913,123700,3527051800,181200,181300,181400,181200,71
|
|
20230913,123600,3514181000,181400,181400,181400,181400,46
|
|
20230913,123500,3505836600,181400,181400,181500,181400,8
|
|
20230913,123400,3504385000,181500,181500,181500,181500,19
|
|
20230913,123300,3500936500,181500,181500,181500,181500,62
|
|
20230913,123200,3489683500,181600,181600,181600,181600,21
|
|
20230913,123100,3485869900,181700,181600,181700,181600,37
|
|
20230913,123000,3479150600,181700,181700,181700,181600,33
|
|
20230913,122900,3473154800,181700,181700,181700,181700,4
|
|
20230913,122800,3472428000,181700,181800,181800,181700,7
|
|
20230913,122700,3471156000,181700,182000,182000,181700,68
|
|
20230913,122600,3458782200,182000,182100,182100,182000,22
|
|
20230913,122500,3454776100,182100,182100,182100,182100,59
|
|
20230913,122400,3444032200,182100,182100,182100,182100,2
|
|
20230913,122300,3443668000,182200,181800,182200,181800,180
|
|
20230913,122200,3410913100,181700,181800,181800,181700,28
|
|
20230913,122100,3405822900,181800,181900,181900,181800,3
|
|
20230913,122000,3405277400,181800,181900,181900,181800,93
|
|
20230913,121900,3388360800,181900,181900,181900,181900,0
|
|
20230913,121800,3388360800,181900,181900,181900,181900,2
|
|
20230913,121700,3387997000,182000,182100,182100,182000,85
|
|
20230913,121600,3372526800,182100,182100,182100,182100,17
|
|
20230913,121500,3369431100,182000,182200,182200,182000,46
|
|
20230913,121400,3361052600,182400,181900,182500,181900,347
|
|
20230913,121300,3297824000,181900,181900,181900,181900,0
|
|
20230913,121200,3297824000,181900,182000,182000,181900,21
|
|
20230913,121100,3294002200,182000,182000,182000,182000,1
|
|
20230913,121000,3293820200,182000,182000,182000,182000,19
|
|
20230913,120900,3290362200,181900,181900,181900,181900,45
|
|
20230913,120800,3282176700,182000,182000,182000,182000,18
|
|
20230913,120700,3278900700,181900,182000,182000,181900,91
|
|
20230913,120600,3262342900,182100,182100,182100,182100,0
|
|
20230913,120500,3262342900,182100,182100,182100,182100,33
|
|
20230913,120400,3256333600,182000,182000,182000,182000,3
|
|
20230913,120300,3255787600,182000,182000,182000,182000,15
|
|
20230913,120200,3253057600,182000,182000,182000,182000,2
|
|
20230913,120100,3252693600,182100,182000,182100,182000,34
|
|
20230913,120000,3246502400,182000,182100,182100,182000,4
|
|
20230913,115900,3245774100,182000,182000,182000,182000,7
|
|
20230913,115800,3244500100,181900,181900,181900,181900,57
|
|
20230913,115700,3234131800,181900,181900,181900,181900,76
|
|
20230913,115600,3220307400,181900,181800,181900,181800,11
|
|
20230913,115500,3218307100,181800,181800,181800,181700,96
|
|
20230913,115400,3200854500,181800,181700,181800,181700,31
|
|
20230913,115300,3195220000,181700,181600,181700,181600,32
|
|
20230913,115200,3189405700,181700,181700,181700,181600,10
|
|
20230913,115100,3187588900,181700,181700,181700,181700,5
|
|
20230913,115000,3186680400,181700,181700,181700,181700,45
|
|
20230913,114900,3178503900,181700,181700,181700,181600,18
|
|
20230913,114800,3175233500,181600,181600,181700,181600,7
|
|
20230913,114700,3173961900,181600,181700,181700,181600,33
|
|
20230913,114600,3167965900,181700,181700,181700,181600,6
|
|
20230913,114500,3166875900,181700,181600,181700,181600,21
|
|
20230913,114400,3163060300,181700,181700,181800,181700,24
|
|
20230913,114300,3158699300,181700,181700,181700,181700,59
|
|
20230913,114200,3147979000,181700,181700,181700,181600,14
|
|
20230913,114100,3145435300,181700,181700,181700,181700,20
|
|
20230913,114000,3141801300,181600,181600,181700,181600,93
|
|
20230913,113900,3124912200,181600,181600,181600,181600,26
|
|
20230913,113800,3120190600,181600,181600,181600,181600,20
|
|
20230913,113700,3116558600,181500,181600,181600,181500,9
|
|
20230913,113600,3114924500,181600,181600,181600,181500,29
|
|
20230913,113500,3109658200,181600,181500,181600,181500,12
|
|
20230913,113400,3107479200,181600,181600,181600,181500,67
|
|
20230913,113300,3095313100,181500,181600,181600,181500,5
|
|
20230913,113200,3094405300,181600,181500,181600,181500,48
|
|
20230913,113100,3085691200,181600,181600,181600,181500,20
|
|
20230913,113000,3082059300,181600,181600,181600,181600,14
|
|
20230913,112900,3079516900,181600,181500,181600,181500,37
|
|
20230913,112800,3072797900,181600,181600,181600,181500,8
|
|
20230913,112700,3071345400,181600,181700,181700,181500,20
|
|
20230913,112600,3067712000,181800,181700,181800,181700,53
|
|
20230913,112500,3058081600,181700,181800,181800,181700,35
|
|
20230913,112400,3051721700,181800,181800,181800,181800,3
|
|
20230913,112300,3051176300,181800,181500,182200,181500,251
|
|
20230913,112200,3005552000,181500,181500,181500,181500,41
|
|
20230913,112100,2998110500,181500,181400,181500,181400,28
|
|
20230913,112000,2993030700,181400,181400,181500,181400,4
|
|
20230913,111900,2992305000,181500,181500,181500,181400,26
|
|
20230913,111800,2987588000,181400,181300,181400,181300,58
|
|
20230913,111700,2977066900,181600,181800,181800,181600,19
|
|
20230913,111600,2973614100,181900,181300,182000,181200,350
|
|
20230913,111500,2910068700,181300,181300,181300,181200,5
|
|
20230913,111400,2909162400,181200,181300,181300,181200,8
|
|
20230913,111300,2907712300,181300,181300,181300,181300,28
|
|
20230913,111200,2902635900,181300,181200,181300,181200,16
|
|
20230913,111100,2899736200,181200,181200,181300,181200,42
|
|
20230913,111000,2892122300,181300,181300,181300,181300,3
|
|
20230913,110900,2891578400,181200,181700,181700,181200,113
|
|
20230913,110800,2871066100,181700,181800,181800,181700,44
|
|
20230913,110700,2863067100,181800,181800,181800,181800,21
|
|
20230913,110600,2859249300,181800,181700,181800,181700,3
|
|
20230913,110500,2858704100,181800,181800,181800,181800,22
|
|
20230913,110400,2854704500,181800,181700,181800,181700,29
|
|
20230913,110300,2849432800,181700,182400,182400,181700,22
|
|
20230913,110200,2845431600,182500,181800,182900,181800,485
|
|
20230913,110100,2757048600,181900,181800,181900,181800,6
|
|
20230913,110000,2755957400,181900,181800,181900,181800,22
|
|
20230913,105900,2751955800,181900,181900,181900,181800,4
|
|
20230913,105800,2751228300,181800,181900,182000,181800,136
|
|
20230913,105700,2726490200,182000,182000,182000,181900,8
|
|
20230913,105600,2725034500,181900,182000,182000,181900,12
|
|
20230913,105500,2722851400,182000,182000,182000,181900,79
|
|
20230913,105400,2708481000,182000,182100,182100,182000,8
|
|
20230913,105300,2707024900,182200,181200,182600,181200,547
|
|
20230913,105200,2607640900,181200,181100,181200,181100,12
|
|
20230913,105100,2605467400,181200,181200,181200,181100,139
|
|
20230913,105000,2580281200,181300,181300,181300,181300,2
|
|
20230913,104900,2579918600,181300,181300,181300,181200,6
|
|
20230913,104800,2578830900,181300,181300,181300,181200,22
|
|
20230913,104700,2574843100,181300,181200,181300,181200,28
|
|
20230913,104600,2569767700,181200,181300,181300,181200,21
|
|
20230913,104500,2565960500,181300,181200,181300,181200,10
|
|
20230913,104400,2564148200,181200,181300,181300,181200,29
|
|
20230913,104300,2558891200,181300,181300,181300,181300,6
|
|
20230913,104200,2557803400,181300,181200,181300,181200,168
|
|
20230913,104100,2527355700,181300,181300,181300,181200,5
|
|
20230913,104000,2526449300,181300,181300,181300,181300,24
|
|
20230913,103900,2522098100,181200,181000,181300,181000,36
|
|
20230913,103800,2515578900,181100,181100,181100,180900,118
|
|
20230913,103700,2494224000,181000,181500,181500,181000,61
|
|
20230913,103600,2483164700,181400,181400,181500,181400,45
|
|
20230913,103500,2474997500,181400,181700,182200,181400,79
|
|
20230913,103400,2460634900,181700,182000,182100,181700,15
|
|
20230913,103300,2457904900,182100,181000,182900,181000,244
|
|
20230913,103200,2413579600,180900,181000,181000,180900,6
|
|
20230913,103100,2412493800,181000,181200,181200,180900,58
|
|
20230913,103000,2401994200,181200,181400,181400,181200,90
|
|
20230913,102900,2385682500,181500,181500,181500,181500,23
|
|
20230913,102800,2381508000,181400,181300,182200,181300,474
|
|
20230913,102700,2295436900,181300,181300,181300,181300,1
|
|
20230913,102600,2295255600,181300,181300,181300,181200,64
|
|
20230913,102500,2283654500,181300,181100,181300,181100,176
|
|
20230913,102400,2251778600,181100,181100,181100,181000,31
|
|
20230913,102300,2246165700,181100,181000,181100,181000,19
|
|
20230913,102200,2242726300,181100,181100,181100,181000,61
|
|
20230913,102100,2231684400,181000,180800,181100,180800,118
|
|
20230913,102000,2210334700,180800,180900,180900,180800,28
|
|
20230913,101900,2205272100,181000,181200,181200,181000,175
|
|
20230913,101800,2173588200,181300,181500,181500,181300,29
|
|
20230913,101700,2168328400,181500,181500,181600,181400,225
|
|
20230913,101600,2127490700,181600,181600,181600,181500,44
|
|
20230913,101500,2119501300,181500,181600,181600,181500,7
|
|
20230913,101400,2118230300,181500,181500,181600,181500,46
|
|
20230913,101300,2109880000,181600,181900,181900,181600,106
|
|
20230913,101200,2090625600,182000,182100,182200,182000,70
|
|
20230913,101100,2077882400,182100,182200,182300,182100,38
|
|
20230913,101000,2070958200,182200,181800,182200,181700,111
|
|
20230913,100900,2050773000,181800,181700,181800,181700,12
|
|
20230913,100800,2048592200,181700,181900,181900,181600,75
|
|
20230913,100700,2034961900,181800,182400,182400,181800,110
|
|
20230913,100600,2014937900,181900,181800,182300,181500,310
|
|
20230913,100500,1958583700,181800,182600,182600,181800,100
|
|
20230913,100400,1940352600,182600,182700,182700,182500,89
|
|
20230913,100300,1924101200,182700,182800,182800,182700,40
|
|
20230913,100200,1916793000,182800,182800,182800,182800,27
|
|
20230913,100100,1911857400,182700,183300,183500,182700,180
|
|
20230913,100000,1878896100,183200,183700,183800,183100,601
|
|
20230913,095900,1768574000,183700,183600,183700,183600,180
|
|
20230913,095800,1735510100,183700,183800,183800,183700,75
|
|
20230913,095700,1721732400,183800,183800,183800,183800,45
|
|
20230913,095600,1713461400,183800,183700,183800,183700,20
|
|
20230913,095500,1709785900,183800,184000,184000,183700,213
|
|
20230913,095400,1670625400,184200,184300,184300,184000,254
|
|
20230913,095300,1623840600,184400,184400,184400,184400,55
|
|
20230913,095200,1613698600,184300,184400,184400,184300,15
|
|
20230913,095100,1610932800,184300,184900,184900,184300,124
|
|
20230913,095000,1588045400,184900,184500,184900,184500,162
|
|
20230913,094900,1558145000,184500,184400,184500,184400,36
|
|
20230913,094800,1551504100,184500,184600,184700,184500,90
|
|
20230913,094700,1534896200,184700,184800,184800,184700,41
|
|
20230913,094600,1527321900,184800,184900,184900,184800,41
|
|
20230913,094500,1519744800,184900,184600,184900,184600,71
|
|
20230913,094400,1506634200,184600,184900,184900,184600,31
|
|
20230913,094300,1500911000,184700,185000,185100,184700,231
|
|
20230913,094200,1458200100,185000,185200,185200,185000,64
|
|
20230913,094100,1446354700,185200,185200,185200,185200,28
|
|
20230913,094000,1441169100,185200,185300,185300,185000,147
|
|
20230913,093900,1413945200,185400,185400,185400,185400,34
|
|
20230913,093800,1407641600,185400,185500,185500,185400,40
|
|
20230913,093700,1400224600,185400,185200,185400,185100,118
|
|
20230913,093600,1378371700,185100,185300,185400,185000,75
|
|
20230913,093500,1364484300,184500,184600,185400,184500,279
|
|
20230913,093400,1312869200,184600,184400,184600,184400,109
|
|
20230913,093300,1292764800,184400,184900,185000,184400,144
|
|
20230913,093200,1266175900,184900,184700,184900,184700,141
|
|
20230913,093100,1240122300,184600,185000,185000,184600,45
|
|
20230913,093000,1231801600,185100,185000,185100,184900,77
|
|
20230913,092900,1217556000,185000,185500,185500,184600,131
|
|
20230913,092800,1193294800,185500,185100,185500,185100,198
|
|
20230913,092700,1156612700,184900,184500,184900,184500,101
|
|
20230913,092600,1137959000,184500,185100,185100,184500,239
|
|
20230913,092500,1093773000,185200,184500,185200,184500,218
|
|
20230913,092400,1053488400,184500,184500,184500,184300,65
|
|
20230913,092300,1041500100,184700,184700,184700,184500,79
|
|
20230913,092200,1026912400,184800,185000,185000,184800,131
|
|
20230913,092100,1002687600,185000,184800,185000,184700,78
|
|
20230913,092000,988273500,184800,184200,184800,184200,111
|
|
20230913,091900,967794500,184300,184500,184600,184300,100
|
|
20230913,091800,949355400,184600,184700,185100,184400,192
|
|
20230913,091700,913884800,184800,185300,185300,184500,625
|
|
20230913,091600,798295300,185300,185600,185900,185000,240
|
|
20230913,091500,753844000,185600,186000,186100,185600,173
|
|
20230913,091400,721675900,186100,185500,186100,185500,405
|
|
20230913,091300,646443200,185500,185500,185500,185400,57
|
|
20230913,091200,635872200,185500,185200,185600,185200,375
|
|
20230913,091100,566345500,185100,185100,185200,185000,175
|
|
20230913,091000,533952600,185000,184600,185000,184600,199
|
|
20230913,090900,497174600,184600,184600,184600,184600,73
|
|
20230913,090800,483698800,184600,184600,184700,184500,341
|
|
20230913,090700,420734700,184600,184600,184700,184500,88
|
|
20230913,090600,404490000,184900,185100,185200,184600,415
|
|
20230913,090500,327742300,185100,184900,185100,184600,176
|
|
20230913,090400,295192400,185200,184000,185300,183600,308
|
|
20230913,090300,238345200,183600,184900,184900,182600,553
|
|
20230913,090200,136356200,184600,184300,184600,183900,147
|
|
20230913,090100,109269900,183900,183400,185300,183400,512
|
|
20230913,090000,14868700,183400,183600,183600,183400,81
|