664 lines
38 KiB
CSV
664 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200100,8045223100,174000,174000,174000,174000,987
|
|
20230918,200000,8045223100,174000,174000,174000,174000,0
|
|
20230918,195900,8045223100,174000,174000,174000,174000,0
|
|
20230918,195800,8045223100,174000,174000,174000,174000,0
|
|
20230918,195700,8045223100,174000,174000,174000,174000,0
|
|
20230918,195600,8045223100,174000,174000,174000,174000,0
|
|
20230918,195500,8045223100,174000,174000,174000,174000,0
|
|
20230918,195400,8045223100,174000,174000,174000,174000,0
|
|
20230918,195300,8045223100,174000,174000,174000,174000,0
|
|
20230918,195200,8045223100,174000,174000,174000,174000,0
|
|
20230918,195100,8045223100,174000,174000,174000,174000,0
|
|
20230918,195000,8045223100,174000,174000,174000,174000,0
|
|
20230918,194900,8045223100,174000,174000,174000,174000,0
|
|
20230918,194800,8045223100,174000,174000,174000,174000,0
|
|
20230918,194700,8045223100,174000,174000,174000,174000,0
|
|
20230918,194600,8045223100,174000,174000,174000,174000,0
|
|
20230918,194500,8045223100,174000,174000,174000,174000,0
|
|
20230918,194400,8045223100,174000,174000,174000,174000,0
|
|
20230918,194300,8045223100,174000,174000,174000,174000,0
|
|
20230918,194200,8045223100,174000,174000,174000,174000,0
|
|
20230918,194100,8045223100,174000,174000,174000,174000,0
|
|
20230918,194000,8045223100,174000,174000,174000,174000,0
|
|
20230918,193900,8045223100,174000,174000,174000,174000,0
|
|
20230918,193800,8045223100,174000,174000,174000,174000,0
|
|
20230918,193700,8045223100,174000,174000,174000,174000,0
|
|
20230918,193600,8045223100,174000,174000,174000,174000,0
|
|
20230918,193500,8045223100,174000,174000,174000,174000,0
|
|
20230918,193400,8045223100,174000,174000,174000,174000,0
|
|
20230918,193300,8045223100,174000,174000,174000,174000,0
|
|
20230918,193200,8045223100,174000,174000,174000,174000,0
|
|
20230918,193100,8045223100,174000,174000,174000,174000,987
|
|
20230918,193000,8045223100,174000,174000,174000,174000,0
|
|
20230918,192900,8045223100,174000,174000,174000,174000,0
|
|
20230918,192800,8045223100,174000,174000,174000,174000,0
|
|
20230918,192700,8045223100,174000,174000,174000,174000,0
|
|
20230918,192600,8045223100,174000,174000,174000,174000,0
|
|
20230918,192500,8045223100,174000,174000,174000,174000,0
|
|
20230918,192400,8045223100,174000,174000,174000,174000,0
|
|
20230918,192300,8045223100,174000,174000,174000,174000,0
|
|
20230918,192200,8045223100,174000,174000,174000,174000,0
|
|
20230918,192100,8045223100,174000,174000,174000,174000,0
|
|
20230918,192000,8045223100,174000,174000,174000,174000,0
|
|
20230918,191900,8045223100,174000,174000,174000,174000,0
|
|
20230918,191800,8045223100,174000,174000,174000,174000,0
|
|
20230918,191700,8045223100,174000,174000,174000,174000,0
|
|
20230918,191600,8045223100,174000,174000,174000,174000,0
|
|
20230918,191500,8045223100,174000,174000,174000,174000,0
|
|
20230918,191400,8045223100,174000,174000,174000,174000,0
|
|
20230918,191300,8045223100,174000,174000,174000,174000,0
|
|
20230918,191200,8045223100,174000,174000,174000,174000,0
|
|
20230918,191100,8045223100,174000,174000,174000,174000,0
|
|
20230918,191000,8045223100,174000,174000,174000,174000,0
|
|
20230918,190900,8045223100,174000,174000,174000,174000,0
|
|
20230918,190800,8045223100,174000,174000,174000,174000,0
|
|
20230918,190700,8045223100,174000,174000,174000,174000,0
|
|
20230918,190600,8045223100,174000,174000,174000,174000,0
|
|
20230918,190500,8045223100,174000,174000,174000,174000,0
|
|
20230918,190400,8045223100,174000,174000,174000,174000,0
|
|
20230918,190300,8045223100,174000,174000,174000,174000,0
|
|
20230918,190200,8045223100,174000,174000,174000,174000,0
|
|
20230918,190100,8045223100,174000,174000,174000,174000,987
|
|
20230918,190000,8045223100,174000,174000,174000,174000,0
|
|
20230918,185900,8045223100,174000,174000,174000,174000,0
|
|
20230918,185800,8045223100,174000,174000,174000,174000,0
|
|
20230918,185700,8045223100,174000,174000,174000,174000,0
|
|
20230918,185600,8045223100,174000,174000,174000,174000,0
|
|
20230918,185500,8045223100,174000,174000,174000,174000,0
|
|
20230918,185400,8045223100,174000,174000,174000,174000,0
|
|
20230918,185300,8045223100,174000,174000,174000,174000,0
|
|
20230918,185200,8045223100,174000,174000,174000,174000,0
|
|
20230918,185100,8045223100,174000,174000,174000,174000,0
|
|
20230918,185000,8045223100,174000,174000,174000,174000,0
|
|
20230918,184900,8045223100,174000,174000,174000,174000,0
|
|
20230918,184800,8045223100,174000,174000,174000,174000,0
|
|
20230918,184700,8045223100,174000,174000,174000,174000,0
|
|
20230918,184600,8045223100,174000,174000,174000,174000,0
|
|
20230918,184500,8045223100,174000,174000,174000,174000,0
|
|
20230918,184400,8045223100,174000,174000,174000,174000,0
|
|
20230918,184300,8045223100,174000,174000,174000,174000,0
|
|
20230918,184200,8045223100,174000,174000,174000,174000,0
|
|
20230918,184100,8045223100,174000,174000,174000,174000,0
|
|
20230918,184000,8045223100,174000,174000,174000,174000,0
|
|
20230918,183900,8045223100,174000,174000,174000,174000,0
|
|
20230918,183800,8045223100,174000,174000,174000,174000,0
|
|
20230918,183700,8045223100,174000,174000,174000,174000,0
|
|
20230918,183600,8045223100,174000,174000,174000,174000,0
|
|
20230918,183500,8045223100,174000,174000,174000,174000,0
|
|
20230918,183400,8045223100,174000,174000,174000,174000,0
|
|
20230918,183300,8045223100,174000,174000,174000,174000,0
|
|
20230918,183200,8045223100,174000,174000,174000,174000,0
|
|
20230918,183100,8045223100,174000,174000,174000,174000,987
|
|
20230918,183000,8045223100,174000,174000,174000,174000,0
|
|
20230918,182900,8045223100,174000,174000,174000,174000,0
|
|
20230918,182800,8045223100,174000,174000,174000,174000,0
|
|
20230918,182700,8045223100,174000,174000,174000,174000,0
|
|
20230918,182600,8045223100,174000,174000,174000,174000,0
|
|
20230918,182500,8045223100,174000,174000,174000,174000,0
|
|
20230918,182400,8045223100,174000,174000,174000,174000,0
|
|
20230918,182300,8045223100,174000,174000,174000,174000,0
|
|
20230918,182200,8045223100,174000,174000,174000,174000,0
|
|
20230918,182100,8045223100,174000,174000,174000,174000,0
|
|
20230918,182000,8045223100,174000,174000,174000,174000,0
|
|
20230918,181900,8045223100,174000,174000,174000,174000,0
|
|
20230918,181800,8045223100,174000,174000,174000,174000,0
|
|
20230918,181700,8045223100,174000,174000,174000,174000,0
|
|
20230918,181600,8045223100,174000,174000,174000,174000,0
|
|
20230918,181500,8045223100,174000,174000,174000,174000,0
|
|
20230918,181400,8045223100,174000,174000,174000,174000,0
|
|
20230918,181300,8045223100,174000,174000,174000,174000,0
|
|
20230918,181200,8045223100,174000,174000,174000,174000,0
|
|
20230918,181100,8045223100,174000,174000,174000,174000,0
|
|
20230918,181000,8045223100,174000,174000,174000,174000,0
|
|
20230918,180900,8045223100,174000,174000,174000,174000,0
|
|
20230918,180800,8045223100,174000,174000,174000,174000,0
|
|
20230918,180700,8045223100,174000,174000,174000,174000,0
|
|
20230918,180600,8045223100,174000,174000,174000,174000,0
|
|
20230918,180500,8045223100,174000,174000,174000,174000,0
|
|
20230918,180400,8045223100,174000,174000,174000,174000,0
|
|
20230918,180300,8045223100,174000,174000,174000,174000,0
|
|
20230918,180200,8045223100,174000,174000,174000,174000,0
|
|
20230918,180100,8045223100,174000,174000,174000,174000,987
|
|
20230918,180000,8045223100,174000,174000,174000,174000,0
|
|
20230918,175900,8045223100,174000,174000,174000,174000,0
|
|
20230918,175800,8045223100,174000,174000,174000,174000,0
|
|
20230918,175700,8045223100,174000,174000,174000,174000,0
|
|
20230918,175600,8045223100,174000,174000,174000,174000,0
|
|
20230918,175500,8045223100,174000,174000,174000,174000,0
|
|
20230918,175400,8045223100,174000,174000,174000,174000,0
|
|
20230918,175300,8045223100,174000,174000,174000,174000,0
|
|
20230918,175200,8045223100,174000,174000,174000,174000,0
|
|
20230918,175100,8045223100,174000,174000,174000,174000,0
|
|
20230918,175000,8045223100,174000,174000,174000,174000,0
|
|
20230918,174900,8045223100,174000,174000,174000,174000,0
|
|
20230918,174800,8045223100,174000,174000,174000,174000,0
|
|
20230918,174700,8045223100,174000,174000,174000,174000,0
|
|
20230918,174600,8045223100,174000,174000,174000,174000,0
|
|
20230918,174500,8045223100,174000,174000,174000,174000,0
|
|
20230918,174400,8045223100,174000,174000,174000,174000,0
|
|
20230918,174300,8045223100,174000,174000,174000,174000,0
|
|
20230918,174200,8045223100,174000,174000,174000,174000,0
|
|
20230918,174100,8045223100,174000,174000,174000,174000,0
|
|
20230918,174000,8045223100,174000,174000,174000,174000,0
|
|
20230918,173900,8045223100,174000,174000,174000,174000,0
|
|
20230918,173800,8045223100,174000,174000,174000,174000,0
|
|
20230918,173700,8045223100,174000,174000,174000,174000,0
|
|
20230918,173600,8045223100,174000,174000,174000,174000,0
|
|
20230918,173500,8045223100,174000,174000,174000,174000,0
|
|
20230918,173400,8045223100,174000,174000,174000,174000,0
|
|
20230918,173300,8045223100,174000,174000,174000,174000,0
|
|
20230918,173200,8045223100,174000,174000,174000,174000,0
|
|
20230918,173100,8045223100,174000,174000,174000,174000,987
|
|
20230918,173000,8045223100,174000,174000,174000,174000,0
|
|
20230918,172900,8045223100,174000,174000,174000,174000,0
|
|
20230918,172800,8045223100,174000,174000,174000,174000,0
|
|
20230918,172700,8045223100,174000,174000,174000,174000,0
|
|
20230918,172600,8045223100,174000,174000,174000,174000,0
|
|
20230918,172500,8045223100,174000,174000,174000,174000,0
|
|
20230918,172400,8045223100,174000,174000,174000,174000,0
|
|
20230918,172300,8045223100,174000,174000,174000,174000,0
|
|
20230918,172200,8045223100,174000,174000,174000,174000,0
|
|
20230918,172100,8045223100,174000,174000,174000,174000,0
|
|
20230918,172000,8045223100,174000,174000,174000,174000,0
|
|
20230918,171900,8045223100,174000,174000,174000,174000,0
|
|
20230918,171800,8045223100,174000,174000,174000,174000,0
|
|
20230918,171700,8045223100,174000,174000,174000,174000,0
|
|
20230918,171600,8045223100,174000,174000,174000,174000,0
|
|
20230918,171500,8045223100,174000,174000,174000,174000,0
|
|
20230918,171400,8045223100,174000,174000,174000,174000,0
|
|
20230918,171300,8045223100,174000,174000,174000,174000,0
|
|
20230918,171200,8045223100,174000,174000,174000,174000,0
|
|
20230918,171100,8045223100,174000,174000,174000,174000,0
|
|
20230918,171000,8045223100,174000,174000,174000,174000,0
|
|
20230918,170900,8045223100,174000,174000,174000,174000,0
|
|
20230918,170800,8045223100,174000,174000,174000,174000,0
|
|
20230918,170700,8045223100,174000,174000,174000,174000,0
|
|
20230918,170600,8045223100,174000,174000,174000,174000,0
|
|
20230918,170500,8045223100,174000,174000,174000,174000,0
|
|
20230918,170400,8045223100,174000,174000,174000,174000,0
|
|
20230918,170300,8045223100,174000,174000,174000,174000,0
|
|
20230918,170200,8045223100,174000,174000,174000,174000,0
|
|
20230918,170100,8045223100,174000,174000,174000,174000,987
|
|
20230918,170000,8045223100,174000,174000,174000,174000,0
|
|
20230918,165900,8045223100,174000,174000,174000,174000,0
|
|
20230918,165800,8045223100,174000,174000,174000,174000,0
|
|
20230918,165700,8045223100,174000,174000,174000,174000,0
|
|
20230918,165600,8045223100,174000,174000,174000,174000,0
|
|
20230918,165500,8045223100,174000,174000,174000,174000,0
|
|
20230918,165400,8045223100,174000,174000,174000,174000,0
|
|
20230918,165300,8045223100,174000,174000,174000,174000,0
|
|
20230918,165200,8045223100,174000,174000,174000,174000,0
|
|
20230918,165100,8045223100,174000,174000,174000,174000,0
|
|
20230918,165000,8045223100,174000,174000,174000,174000,0
|
|
20230918,164900,8045223100,174000,174000,174000,174000,0
|
|
20230918,164800,8045223100,174000,174000,174000,174000,0
|
|
20230918,164700,8045223100,174000,174000,174000,174000,0
|
|
20230918,164600,8045223100,174000,174000,174000,174000,0
|
|
20230918,164500,8045223100,174000,174000,174000,174000,0
|
|
20230918,164400,8045223100,174000,174000,174000,174000,0
|
|
20230918,164300,8045223100,174000,174000,174000,174000,0
|
|
20230918,164200,8045223100,174000,174000,174000,174000,0
|
|
20230918,164100,8045223100,174000,174000,174000,174000,0
|
|
20230918,164000,8045223100,174000,174000,174000,174000,0
|
|
20230918,163900,8045223100,174000,174000,174000,174000,0
|
|
20230918,163800,8045223100,174000,174000,174000,174000,0
|
|
20230918,163700,8045223100,174000,174000,174000,174000,0
|
|
20230918,163600,8045223100,174000,174000,174000,174000,0
|
|
20230918,163500,8045223100,174000,174000,174000,174000,0
|
|
20230918,163400,8045223100,174000,174000,174000,174000,0
|
|
20230918,163300,8045223100,174000,174000,174000,174000,0
|
|
20230918,163200,8045223100,174000,174000,174000,174000,0
|
|
20230918,163100,8045223100,174000,174000,174000,174000,987
|
|
20230918,163000,8045223100,174000,174000,174000,174000,0
|
|
20230918,162900,8045223100,174000,174000,174000,174000,0
|
|
20230918,162800,8045223100,174000,174000,174000,174000,0
|
|
20230918,162700,8045223100,174000,174000,174000,174000,0
|
|
20230918,162600,8045223100,174000,174000,174000,174000,0
|
|
20230918,162500,8045223100,174000,174000,174000,174000,0
|
|
20230918,162400,8045223100,174000,174000,174000,174000,0
|
|
20230918,162300,8045223100,174000,174000,174000,174000,0
|
|
20230918,162200,8045223100,174000,174000,174000,174000,0
|
|
20230918,162100,8045223100,174000,174000,174000,174000,0
|
|
20230918,162000,8045223100,174000,174000,174000,174000,0
|
|
20230918,161900,8045223100,174000,174000,174000,174000,0
|
|
20230918,161800,8045223100,174000,174000,174000,174000,0
|
|
20230918,161700,8045223100,174000,174000,174000,174000,0
|
|
20230918,161600,8045223100,174000,174000,174000,174000,0
|
|
20230918,161500,8045223100,174000,174000,174000,174000,0
|
|
20230918,161400,8045223100,174000,174000,174000,174000,0
|
|
20230918,161300,8045223100,174000,174000,174000,174000,0
|
|
20230918,161200,8045223100,174000,174000,174000,174000,0
|
|
20230918,161100,8045223100,174000,174000,174000,174000,0
|
|
20230918,161000,8045223100,174000,174000,174000,174000,0
|
|
20230918,160900,8045223100,174000,174000,174000,174000,0
|
|
20230918,160800,8045223100,174000,174000,174000,174000,0
|
|
20230918,160700,8045223100,174000,174000,174000,174000,0
|
|
20230918,160600,8045223100,174000,174000,174000,174000,0
|
|
20230918,160500,8045223100,174000,174000,174000,174000,0
|
|
20230918,160400,8045223100,174000,174000,174000,174000,0
|
|
20230918,160300,8045223100,174000,174000,174000,174000,0
|
|
20230918,160200,8045223100,174000,174000,174000,174000,0
|
|
20230918,160100,8045223100,174000,174000,174000,174000,987
|
|
20230918,160000,8045223100,174000,174000,174000,174000,0
|
|
20230918,155900,8045223100,174000,174000,174000,174000,0
|
|
20230918,155800,8045223100,174000,174000,174000,174000,0
|
|
20230918,155700,8045223100,174000,174000,174000,174000,0
|
|
20230918,155600,8045223100,174000,174000,174000,174000,0
|
|
20230918,155500,8045223100,174000,174000,174000,174000,0
|
|
20230918,155400,8045223100,174000,174000,174000,174000,0
|
|
20230918,155300,8045223100,174000,174000,174000,174000,0
|
|
20230918,155200,8045223100,174000,174000,174000,174000,0
|
|
20230918,155100,8045223100,174000,174000,174000,174000,0
|
|
20230918,155000,8045223100,174000,174000,174000,174000,0
|
|
20230918,154900,8045223100,174000,174000,174000,174000,0
|
|
20230918,154800,8045223100,174000,174000,174000,174000,0
|
|
20230918,154700,8045223100,174000,174000,174000,174000,0
|
|
20230918,154600,8045223100,174000,174000,174000,174000,0
|
|
20230918,154500,8045223100,174000,174000,174000,174000,0
|
|
20230918,154400,8045223100,174000,174000,174000,174000,0
|
|
20230918,154300,8045223100,174000,174000,174000,174000,0
|
|
20230918,154200,8045223100,174000,174000,174000,174000,0
|
|
20230918,154100,8045223100,174000,174000,174000,174000,0
|
|
20230918,154000,8045223100,174000,174000,174000,174000,0
|
|
20230918,153900,8045223100,174000,174000,174000,174000,0
|
|
20230918,153800,8045223100,174000,174000,174000,174000,0
|
|
20230918,153700,8045223100,174000,174000,174000,174000,0
|
|
20230918,153600,8045223100,174000,174000,174000,174000,0
|
|
20230918,153500,8045223100,174000,174000,174000,174000,0
|
|
20230918,153400,8045223100,174000,174000,174000,174000,0
|
|
20230918,153300,8045223100,174000,174000,174000,174000,0
|
|
20230918,153200,8045223100,174000,174000,174000,174000,0
|
|
20230918,153100,8045223100,174000,174000,174000,174000,987
|
|
20230918,153000,8045223100,174000,174000,174000,174000,987
|
|
20230918,152900,7873485100,174600,174600,174600,174600,0
|
|
20230918,152800,7873485100,174600,174600,174600,174600,0
|
|
20230918,152700,7873485100,174600,174600,174600,174600,0
|
|
20230918,152600,7873485100,174600,174600,174600,174600,0
|
|
20230918,152500,7873485100,174600,174600,174600,174600,0
|
|
20230918,152400,7873485100,174600,174600,174600,174600,0
|
|
20230918,152300,7873485100,174600,174600,174600,174600,0
|
|
20230918,152200,7873485100,174600,174600,174600,174600,0
|
|
20230918,152100,7873485100,174600,174600,174600,174600,0
|
|
20230918,152000,7873485100,174600,174600,174600,174600,0
|
|
20230918,151900,7873485100,174600,174600,174700,174500,53
|
|
20230918,151800,7864232900,174600,174700,174700,174500,50
|
|
20230918,151700,7855499600,174800,174500,174800,174400,89
|
|
20230918,151600,7839968600,174600,174500,174600,174200,92
|
|
20230918,151500,7823922500,174500,174300,174500,174200,148
|
|
20230918,151400,7798108700,174300,174200,174300,174100,107
|
|
20230918,151300,7779475800,174200,174000,174200,174000,157
|
|
20230918,151200,7752149400,174000,174000,174000,173900,122
|
|
20230918,151100,7730924800,173900,174000,174100,173900,93
|
|
20230918,151000,7714741600,174000,173800,174000,173800,148
|
|
20230918,150900,7689005000,173900,173900,174000,173800,117
|
|
20230918,150800,7668656700,173900,174000,174000,173800,91
|
|
20230918,150700,7652828800,174000,174000,174000,173900,87
|
|
20230918,150600,7637695500,174000,174000,174000,173900,73
|
|
20230918,150500,7624995000,174100,174200,174200,174000,108
|
|
20230918,150400,7606198700,174200,173900,174200,173900,191
|
|
20230918,150300,7572968500,173900,173900,173900,173800,101
|
|
20230918,150200,7555406100,173800,173900,174000,173800,124
|
|
20230918,150100,7533847400,174000,173900,174000,173900,127
|
|
20230918,150000,7511761100,173900,173900,174000,173900,140
|
|
20230918,145900,7487414100,174000,174100,174100,174000,157
|
|
20230918,145800,7460095300,174000,174100,174100,174000,198
|
|
20230918,145700,7425641400,174000,174100,174100,174000,131
|
|
20230918,145600,7402846400,174000,174100,174100,174000,172
|
|
20230918,145500,7372915300,174000,174000,174200,174000,190
|
|
20230918,145400,7339843200,174000,174000,174100,174000,191
|
|
20230918,145300,7306606600,174000,174000,174100,174000,112
|
|
20230918,145200,7287117400,174000,174000,174100,174000,136
|
|
20230918,145100,7263452800,174000,174100,174100,174000,171
|
|
20230918,145000,7233695100,174100,174100,174200,174000,136
|
|
20230918,144900,7210023100,174100,174100,174200,174000,137
|
|
20230918,144800,7186170900,174100,174100,174100,174000,207
|
|
20230918,144700,7150141200,174000,174100,174100,174000,142
|
|
20230918,144600,7125431000,174100,174100,174200,174000,170
|
|
20230918,144500,7095839400,174000,174100,174100,174000,279
|
|
20230918,144400,7047279100,174000,174100,174100,174000,118
|
|
20230918,144300,7026745700,174100,174200,174200,174100,170
|
|
20230918,144200,6997148100,174200,174200,174200,174100,128
|
|
20230918,144100,6974861800,174100,174200,174400,174100,146
|
|
20230918,144000,6949431600,174300,174200,174300,174100,203
|
|
20230918,143900,6914066200,174200,174300,174300,174200,130
|
|
20230918,143800,6891418200,174200,174200,174300,174200,166
|
|
20230918,143700,6862499600,174300,174200,174300,174200,100
|
|
20230918,143600,6845076400,174200,174400,174400,174200,214
|
|
20230918,143500,6807788500,174400,174200,174400,174200,82
|
|
20230918,143400,6793495000,174200,174200,174400,174200,272
|
|
20230918,143300,6746099400,174100,174300,174300,174100,133
|
|
20230918,143200,6722940700,174300,174200,174300,174100,214
|
|
20230918,143100,6685665200,174200,174400,174400,174200,108
|
|
20230918,143000,6666846300,174300,174400,174400,174200,53
|
|
20230918,142900,6657609200,174200,174300,174400,174200,167
|
|
20230918,142800,6628506300,174300,174400,174400,174300,120
|
|
20230918,142700,6607584300,174300,174400,174500,174300,98
|
|
20230918,142600,6590499200,174400,174500,174500,174300,64
|
|
20230918,142500,6579335700,174400,174400,174500,174300,132
|
|
20230918,142400,6556318700,174400,174400,174400,174300,109
|
|
20230918,142300,6537314500,174400,174500,174500,174300,93
|
|
20230918,142200,6521099600,174500,174400,174500,174300,138
|
|
20230918,142100,6497032800,174500,174600,174800,174300,87
|
|
20230918,142000,6481850500,174600,174200,174600,174200,146
|
|
20230918,141900,6456387300,174400,174200,174400,174200,78
|
|
20230918,141800,6442793900,174300,174300,174300,174200,150
|
|
20230918,141700,6416659200,174300,174400,174400,174200,65
|
|
20230918,141600,6405330300,174300,174300,174500,174200,183
|
|
20230918,141500,6373428300,174300,174400,174400,174200,70
|
|
20230918,141400,6361227100,174300,174400,174500,174200,171
|
|
20230918,141300,6331416400,174300,174400,174500,174300,81
|
|
20230918,141200,6317291400,174400,174500,174700,174400,114
|
|
20230918,141100,6297404300,174300,174400,174600,174200,161
|
|
20230918,141000,6269335200,174400,174300,174600,174300,137
|
|
20230918,140900,6245442600,174500,174400,174700,174300,81
|
|
20230918,140800,6231309700,174500,174400,174500,174200,101
|
|
20230918,140700,6213700300,174300,174300,174400,174300,164
|
|
20230918,140600,6185111600,174400,174500,174500,174300,58
|
|
20230918,140500,6174998300,174300,174400,174500,174200,221
|
|
20230918,140400,6136465400,174400,174400,174500,174300,72
|
|
20230918,140300,6123909800,174400,174500,174500,174300,91
|
|
20230918,140200,6108037900,174500,174400,174600,174400,128
|
|
20230918,140100,6085708800,174300,174400,174500,174300,118
|
|
20230918,140000,6065133900,174300,174500,174500,174300,139
|
|
20230918,135900,6040895700,174300,174500,174500,174300,87
|
|
20230918,135800,6025725500,174400,174500,174600,174400,112
|
|
20230918,135700,6006189200,174400,174600,174600,174400,58
|
|
20230918,135600,5996067700,174500,174400,174500,174300,250
|
|
20230918,135500,5952459900,174500,174500,174600,174400,67
|
|
20230918,135400,5940768800,174500,174700,174700,174500,38
|
|
20230918,135300,5934136500,174500,174600,174700,174500,177
|
|
20230918,135200,5903242900,174600,174700,174700,174500,36
|
|
20230918,135100,5896956400,174600,174700,174700,174500,173
|
|
20230918,135000,5866749600,174700,174600,174700,174600,46
|
|
20230918,134900,5858717100,174600,174600,174800,174600,104
|
|
20230918,134800,5840554300,174600,175000,175000,174600,103
|
|
20230918,134700,5822555400,174700,174700,175000,174700,189
|
|
20230918,134600,5789524300,174700,174800,174800,174700,39
|
|
20230918,134500,5782710300,174700,174800,174900,174700,145
|
|
20230918,134400,5757361700,174700,174900,174900,174700,150
|
|
20230918,134300,5731147500,174900,175000,175000,174900,75
|
|
20230918,134200,5718025600,175000,175300,175300,175000,110
|
|
20230918,134100,5698762000,175100,175300,175300,175100,88
|
|
20230918,134000,5683345000,175100,175100,175500,175100,74
|
|
20230918,133900,5670371600,175100,175300,175400,175100,158
|
|
20230918,133800,5642680500,175200,175100,175200,175100,104
|
|
20230918,133700,5624465200,175100,175300,175500,175100,168
|
|
20230918,133600,5595015100,175100,175400,175500,175100,132
|
|
20230918,133500,5571874100,175100,175300,175300,175100,71
|
|
20230918,133400,5559433600,175200,175300,175300,175200,126
|
|
20230918,133300,5537357700,175200,175300,175300,175100,137
|
|
20230918,133200,5513352100,175200,175300,175300,175200,26
|
|
20230918,133100,5508796500,175400,175300,175400,175100,226
|
|
20230918,133000,5469193400,175200,175400,175400,175200,47
|
|
20230918,132900,5460955300,175300,175400,175400,175300,139
|
|
20230918,132800,5436582400,175300,175500,175500,175300,37
|
|
20230918,132700,5430092600,175600,175700,175700,175300,180
|
|
20230918,132600,5398498600,175700,175800,175800,175700,40
|
|
20230918,132500,5391467600,175800,175800,176000,175800,77
|
|
20230918,132400,5377925400,175800,176200,176200,175800,78
|
|
20230918,132300,5364199100,175900,175800,176100,175800,135
|
|
20230918,132200,5340435000,175800,176400,176500,175600,58
|
|
20230918,132100,5330226300,176500,176200,176600,176200,87
|
|
20230918,132000,5314876400,176100,175500,176100,175300,251
|
|
20230918,131900,5270807900,175700,175700,175800,175300,67
|
|
20230918,131800,5259038000,175700,176100,176100,175700,162
|
|
20230918,131700,5230526400,176000,176000,176100,176000,52
|
|
20230918,131600,5221374100,176000,176200,176200,176000,152
|
|
20230918,131500,5194616300,176200,176100,176300,175800,113
|
|
20230918,131400,5174721900,175900,175100,176300,175100,151
|
|
20230918,131300,5148220600,175200,175500,175500,175000,139
|
|
20230918,131200,5123851500,175400,175100,175600,175000,193
|
|
20230918,131100,5090017400,175000,175100,175100,175000,43
|
|
20230918,131000,5082490900,174900,175100,175300,174900,88
|
|
20230918,130900,5067087200,174800,175000,175100,174800,272
|
|
20230918,130800,5019501500,174800,175100,175100,174800,64
|
|
20230918,130700,5008303200,175000,175000,175200,175000,49
|
|
20230918,130600,4999726600,175000,175200,175200,175000,39
|
|
20230918,130500,4992897400,175100,175100,175200,175000,167
|
|
20230918,130400,4963662800,175200,175300,175300,175100,60
|
|
20230918,130300,4953152300,175200,175200,175300,175100,81
|
|
20230918,130200,4938965200,175000,175200,175200,175000,43
|
|
20230918,130100,4931434800,175200,175200,175300,175000,91
|
|
20230918,130000,4915493400,175200,175400,175400,175000,93
|
|
20230918,125900,4899202600,175100,175500,175500,175100,35
|
|
20230918,125800,4893068000,175100,175400,175800,175100,182
|
|
20230918,125700,4861152500,175200,175400,175400,175000,67
|
|
20230918,125600,4849416500,175200,175200,175300,175000,92
|
|
20230918,125500,4833299600,175200,175600,175600,175200,29
|
|
20230918,125400,4828212600,175900,175100,176000,175100,183
|
|
20230918,125300,4796087500,175100,175200,175200,174800,38
|
|
20230918,125200,4789438800,175300,174900,175300,174900,107
|
|
20230918,125100,4770706700,175100,175000,175100,174900,92
|
|
20230918,125000,4754605500,175000,175300,175300,175000,38
|
|
20230918,124900,4747947800,175000,175200,175300,175000,49
|
|
20230918,124800,4739364700,175200,175700,175900,175200,51
|
|
20230918,124700,4730409400,175700,175100,175700,175100,165
|
|
20230918,124600,4701476500,175100,175000,175300,174900,133
|
|
20230918,124500,4678184000,175000,175100,175100,174800,73
|
|
20230918,124400,4665409600,175000,174900,175100,174800,54
|
|
20230918,124300,4655961400,174700,175100,175100,174700,66
|
|
20230918,124200,4644417500,175000,175000,175200,174800,170
|
|
20230918,124100,4614661300,175000,174800,175000,174700,79
|
|
20230918,124000,4600849300,174800,174900,174900,174600,85
|
|
20230918,123900,4585990200,174800,175300,175400,174800,101
|
|
20230918,123800,4568310800,175200,175100,175200,174700,105
|
|
20230918,123700,4549932100,175100,175000,175100,174700,47
|
|
20230918,123600,4541712000,175000,175100,175200,174800,160
|
|
20230918,123500,4513706800,174900,175100,175100,174900,55
|
|
20230918,123400,4504079100,175100,174800,175100,174700,231
|
|
20230918,123300,4463675500,174700,174800,174800,174600,74
|
|
20230918,123200,4450750100,174700,174800,175000,174700,98
|
|
20230918,123100,4433619400,174700,174700,174800,174500,94
|
|
20230918,123000,4417202600,174600,174800,174800,174600,33
|
|
20230918,122900,4411438400,174800,174700,174800,174600,48
|
|
20230918,122800,4403054900,174600,174700,175000,174600,90
|
|
20230918,122700,4387323200,174700,174900,174900,174700,98
|
|
20230918,122600,4370191300,174600,174700,174900,174600,21
|
|
20230918,122500,4366521700,174700,175000,175100,174700,96
|
|
20230918,122400,4349724200,174900,175000,175200,174900,162
|
|
20230918,122300,4321368800,174900,174900,175100,174700,108
|
|
20230918,122200,4302474300,174500,174700,175000,174500,67
|
|
20230918,122100,4290764800,174800,175000,175100,174600,70
|
|
20230918,122000,4278518000,175000,174900,175000,174700,76
|
|
20230918,121900,4265223200,175200,175300,175300,174800,76
|
|
20230918,121800,4251909200,175200,175300,175300,175100,68
|
|
20230918,121700,4239995500,175300,175500,175500,175200,33
|
|
20230918,121600,4234211600,175400,174700,175400,174700,115
|
|
20230918,121500,4214080200,174600,174600,174600,174400,90
|
|
20230918,121400,4198369400,174500,174500,174600,174500,68
|
|
20230918,121300,4186500400,174600,174400,174600,174300,221
|
|
20230918,121200,4147945800,174400,174500,174500,174400,45
|
|
20230918,121100,4140096800,174300,174400,174500,174300,75
|
|
20230918,121000,4127017800,174400,174300,174600,174300,140
|
|
20230918,120900,4102600900,174400,174700,174700,174400,44
|
|
20230918,120800,4094925300,174400,174300,174500,174300,116
|
|
20230918,120700,4074698000,174300,174400,174500,174300,102
|
|
20230918,120600,4056908400,174400,174600,174600,174400,44
|
|
20230918,120500,4049228800,174400,174600,174600,174400,96
|
|
20230918,120400,4032478200,174600,174600,174600,174400,24
|
|
20230918,120300,4028289500,174600,174700,174700,174500,119
|
|
20230918,120200,4007515100,174600,174700,174700,174500,52
|
|
20230918,120100,3998437800,174700,174500,174700,174500,118
|
|
20230918,120000,3977834100,174500,174500,174500,174400,35
|
|
20230918,115900,3971728500,174400,174400,174500,174400,233
|
|
20230918,115800,3931075900,174400,174100,174500,174100,130
|
|
20230918,115700,3908415500,174100,174200,174200,174100,127
|
|
20230918,115600,3886300200,174100,174300,174300,174100,130
|
|
20230918,115500,3863655600,174200,174200,174300,174200,48
|
|
20230918,115400,3855292300,174200,174200,174200,174100,74
|
|
20230918,115300,3842402600,174100,174200,174200,174100,190
|
|
20230918,115200,3809320000,174200,174200,174200,174100,300
|
|
20230918,115100,3757084500,174200,174300,174300,174100,58
|
|
20230918,115000,3746980900,174200,174100,174300,174100,68
|
|
20230918,114900,3735138000,174100,174200,174300,174100,77
|
|
20230918,114800,3721724700,174200,174300,174300,174200,121
|
|
20230918,114700,3700645900,174200,174200,174300,174200,26
|
|
20230918,114600,3696115800,174300,174300,174400,174300,81
|
|
20230918,114500,3681996900,174300,174500,174500,174200,52
|
|
20230918,114400,3672932400,174300,174600,174600,174300,99
|
|
20230918,114300,3655662400,174600,174600,174600,174500,60
|
|
20230918,114200,3645188700,174600,174400,175400,174400,332
|
|
20230918,114100,3587114100,174300,174400,174400,174200,98
|
|
20230918,114000,3570033000,174200,174200,174400,174200,104
|
|
20230918,113900,3551907100,174200,174200,174300,174200,183
|
|
20230918,113800,3520026000,174100,174300,174300,174100,76
|
|
20230918,113700,3506790000,174300,174200,174300,174100,102
|
|
20230918,113600,3489023000,174200,174500,174500,174100,357
|
|
20230918,113500,3426795700,174400,174400,174500,174400,92
|
|
20230918,113400,3410748600,174400,174500,174500,174400,125
|
|
20230918,113300,3388937700,174500,174600,174600,174500,113
|
|
20230918,113200,3369211900,174500,174500,174600,174500,74
|
|
20230918,113100,3356298000,174600,174500,174600,174500,83
|
|
20230918,113000,3341809800,174600,174800,174800,174600,123
|
|
20230918,112900,3320325000,174700,174900,175000,174700,88
|
|
20230918,112800,3304935800,174900,175000,175100,174900,624
|
|
20230918,112700,3195738900,175100,175100,175100,175000,112
|
|
20230918,112600,3176137100,175000,175100,175100,175000,71
|
|
20230918,112500,3163711800,175000,175100,175200,175000,100
|
|
20230918,112400,3146202100,175100,175200,175200,175100,111
|
|
20230918,112300,3126765300,175100,175200,175200,175100,123
|
|
20230918,112200,3105227900,175200,175100,175200,175100,327
|
|
20230918,112100,3047967700,175200,175300,175300,175100,100
|
|
20230918,112000,3030451400,175100,175300,175300,175100,37
|
|
20230918,111900,3023969500,175300,175500,175600,175200,229
|
|
20230918,111800,2983806900,175600,175400,175600,175400,110
|
|
20230918,111700,2964503500,175300,175100,175300,175100,126
|
|
20230918,111600,2942427200,175100,175300,175300,175100,63
|
|
20230918,111500,2931394000,175100,175300,175300,175100,74
|
|
20230918,111400,2918423900,175200,175100,175200,175100,113
|
|
20230918,111300,2898629500,175100,175100,175200,175000,109
|
|
20230918,111200,2879545200,175100,175300,175300,175100,99
|
|
20230918,111100,2862202200,175200,175200,175300,175200,71
|
|
20230918,111000,2849762500,175300,175300,175300,175200,102
|
|
20230918,110900,2831883400,175300,175500,175500,175300,56
|
|
20230918,110800,2822062800,175500,175500,175600,175400,330
|
|
20230918,110700,2764163600,175600,175600,175600,175500,84
|
|
20230918,110600,2749417200,175600,175800,175800,175600,89
|
|
20230918,110500,2733779900,175600,175900,175900,175600,141
|
|
20230918,110400,2708982300,175900,175400,176100,175400,182
|
|
20230918,110300,2677010800,175400,175500,175500,175300,96
|
|
20230918,110200,2660171800,175300,175500,175500,175300,85
|
|
20230918,110100,2645261700,175600,175600,175600,175400,151
|
|
20230918,110000,2618758600,175600,175600,175700,175500,126
|
|
20230918,105900,2596635200,175500,175700,175700,175500,99
|
|
20230918,105800,2579251900,175700,175900,175900,175600,147
|
|
20230918,105700,2553403600,175900,176100,176100,175900,510
|
|
20230918,105600,2463641700,176000,176100,176200,176000,119
|
|
20230918,105500,2442690800,176100,176100,176200,176100,91
|
|
20230918,105400,2426663300,176200,177000,177000,176100,1331
|
|
20230918,105300,2191470600,177000,177000,177100,176900,58
|
|
20230918,105200,2181208500,177000,177000,177000,177000,43
|
|
20230918,105100,2173597500,177000,176900,177100,176900,100
|
|
20230918,105000,2155896500,176900,177000,177100,176900,92
|
|
20230918,104900,2139616800,177000,177000,177100,177000,109
|
|
20230918,104800,2120322700,177000,177100,177100,177000,78
|
|
20230918,104700,2106511500,177100,177000,177100,176900,111
|
|
20230918,104600,2086864900,177000,176900,177000,176900,139
|
|
20230918,104500,2062264400,177000,177100,177100,176900,66
|
|
20230918,104400,2050583300,177000,177000,177100,177000,85
|
|
20230918,104300,2035537300,177000,177100,177100,177000,112
|
|
20230918,104200,2015713100,177100,177200,177200,177000,71
|
|
20230918,104100,2003142800,177000,177200,177200,177000,117
|
|
20230918,104000,1982430200,177000,176900,177000,176900,85
|
|
20230918,103900,1967389500,177000,176900,177100,176900,164
|
|
20230918,103800,1938360800,176900,176900,176900,176800,46
|
|
20230918,103700,1930225400,176800,176800,177100,176600,188
|
|
20230918,103600,1896981600,176900,177600,177600,176800,838
|
|
20230918,103500,1748340900,177600,177700,177800,177500,209
|
|
20230918,103400,1711215900,177700,177900,177900,177700,65
|
|
20230918,103300,1699660800,178000,178200,178200,178000,156
|
|
20230918,103200,1671882500,178200,178500,178500,178200,683
|
|
20230918,103100,1549999300,178500,178600,178600,178500,86
|
|
20230918,103000,1534648200,178500,178700,178700,178500,93
|
|
20230918,102900,1518040600,178600,178600,178700,178600,21
|
|
20230918,102800,1514289500,178600,178700,178700,178600,83
|
|
20230918,102700,1499463600,178800,178800,178900,178700,54
|
|
20230918,102600,1489809600,178600,178600,178800,178600,27
|
|
20230918,102500,1484986000,178700,178800,178800,178600,148
|
|
20230918,102400,1458547600,178800,179000,179000,178700,43
|
|
20230918,102300,1450859500,178700,178600,179100,178600,171
|
|
20230918,102200,1420294100,178600,178600,178700,178600,68
|
|
20230918,102100,1408147400,178600,178700,178800,178600,92
|
|
20230918,102000,1391709200,178700,178700,178700,178500,67
|
|
20230918,101900,1379743400,178600,178600,178700,178500,154
|
|
20230918,101800,1352239700,178500,178900,178900,178500,230
|
|
20230918,101700,1311157500,178800,178800,178900,178800,30
|
|
20230918,101600,1305792100,178800,178800,178900,178800,63
|
|
20230918,101500,1294527500,178800,178900,178900,178800,86
|
|
20230918,101400,1279149100,178800,178800,178900,178800,29
|
|
20230918,101300,1273962600,178900,179000,179000,178800,175
|
|
20230918,101200,1242648900,179000,179100,179100,179000,135
|
|
20230918,101100,1218480400,179000,179100,179100,179000,64
|
|
20230918,101000,1207020000,179000,179300,179300,179000,157
|
|
20230918,100900,1178892200,179400,179300,179400,179300,33
|
|
20230918,100800,1172975200,179300,179400,179400,179300,80
|
|
20230918,100700,1158628400,179400,179500,179500,179400,33
|
|
20230918,100600,1152707200,179500,179500,179600,179500,78
|
|
20230918,100500,1138705700,179400,179500,179500,179400,19
|
|
20230918,100400,1135297000,179400,179400,179500,179400,99
|
|
20230918,100300,1117536200,179400,179500,179600,179400,177
|
|
20230918,100200,1085757400,179400,179500,179500,179400,55
|
|
20230918,100100,1075888000,179600,179700,179700,179500,28
|
|
20230918,100000,1070860400,179700,179900,179900,179500,116
|
|
20230918,095900,1050020600,179800,179900,180000,179800,91
|
|
20230918,095800,1033656100,180000,180000,180000,179900,17
|
|
20230918,095700,1030596800,179900,180000,180100,179900,207
|
|
20230918,095600,993348500,180000,180200,180200,180000,175
|
|
20230918,095500,961846000,180100,180200,180200,180100,9
|
|
20230918,095400,960224300,180200,180200,180200,180100,22
|
|
20230918,095300,956260800,180200,180200,180200,180200,42
|
|
20230918,095200,948692400,180300,180600,180600,180200,76
|
|
20230918,095100,934987600,180600,180800,180800,180600,65
|
|
20230918,095000,923245600,180700,180800,180800,180700,52
|
|
20230918,094900,913846600,180700,180600,180700,180500,102
|
|
20230918,094800,895423900,180600,180700,180700,180600,8
|
|
20230918,094700,893978600,180700,180700,180800,180700,34
|
|
20230918,094600,887834700,180700,180400,180700,180300,67
|
|
20230918,094500,875743000,180400,181000,181000,180400,64
|
|
20230918,094400,864174200,181000,181000,181100,181000,34
|
|
20230918,094300,858020100,180900,179900,180900,179900,259
|
|
20230918,094200,811347700,179900,180000,180000,179900,34
|
|
20230918,094100,805230500,180000,180400,180400,180000,93
|
|
20230918,094000,788478500,180400,180500,180600,180300,48
|
|
20230918,093900,779817000,180600,180700,180700,180600,78
|
|
20230918,093800,765726200,180600,180600,180600,180500,72
|
|
20230918,093700,752723100,180700,180800,180800,180700,57
|
|
20230918,093600,742422200,180800,181000,181000,180800,14
|
|
20230918,093500,739889800,180700,181000,181000,180700,232
|
|
20230918,093400,697925800,181000,181300,181300,181000,182
|
|
20230918,093300,664976900,181300,181400,181400,181200,51
|
|
20230918,093200,655726800,181200,181200,181200,181200,0
|
|
20230918,093100,655726800,181200,181600,181600,181100,55
|
|
20230918,093000,645751800,181700,181500,181900,181500,103
|
|
20230918,092900,627045700,181400,181200,181400,181100,79
|
|
20230918,092800,612725600,181300,181400,181500,181200,84
|
|
20230918,092700,597487000,181400,181600,181600,181300,35
|
|
20230918,092600,591136700,181600,181400,181600,181200,52
|
|
20230918,092500,581707100,181400,181500,181500,181400,77
|
|
20230918,092400,567735700,181600,181800,181800,181600,38
|
|
20230918,092300,560832300,181700,182000,182100,181700,52
|
|
20230918,092200,551371300,182000,182200,182200,182000,23
|
|
20230918,092100,547184200,182200,181900,182200,181800,104
|
|
20230918,092000,528259800,181900,181900,181900,181700,66
|
|
20230918,091900,516263100,181900,182600,182600,181900,312
|
|
20230918,091800,459346200,182700,182700,182700,182500,61
|
|
20230918,091700,448209300,182700,182800,182800,182700,18
|
|
20230918,091600,444920600,182700,183400,183400,182700,138
|
|
20230918,091500,419665200,183300,184100,184100,183300,103
|
|
20230918,091400,400765000,183500,183600,183700,183000,282
|
|
20230918,091300,349052500,183400,183400,183400,183400,11
|
|
20230918,091200,347035100,183300,183900,183900,183300,33
|
|
20230918,091100,340973400,183600,183300,183900,183100,47
|
|
20230918,091000,332348000,183400,183700,184200,182700,171
|
|
20230918,090900,300954400,183800,183100,183800,182700,240
|
|
20230918,090800,256976900,183200,183200,183200,182800,47
|
|
20230918,090700,248372700,183200,183000,183700,183000,75
|
|
20230918,090600,234618600,182700,182100,183000,182100,149
|
|
20230918,090500,207408400,181800,181700,182000,181300,83
|
|
20230918,090400,192332400,181600,182000,182200,181400,161
|
|
20230918,090300,163068800,182200,181400,182200,181400,44
|
|
20230918,090200,155081300,181200,181300,182200,181100,60
|
|
20230918,090100,144212000,181000,180700,181200,180700,383
|
|
20230918,090000,74902700,180700,180800,180800,179800,406
|