660 lines
37 KiB
CSV
660 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195700,5750727100,175000,175000,175000,175000,644
|
|
20230919,195600,5750727100,175000,175000,175000,175000,0
|
|
20230919,195500,5750727100,175000,175000,175000,175000,0
|
|
20230919,195400,5750727100,175000,175000,175000,175000,0
|
|
20230919,195300,5750727100,175000,175000,175000,175000,0
|
|
20230919,195200,5750727100,175000,175000,175000,175000,0
|
|
20230919,195100,5750727100,175000,175000,175000,175000,0
|
|
20230919,195000,5750727100,175000,175000,175000,175000,0
|
|
20230919,194900,5750727100,175000,175000,175000,175000,0
|
|
20230919,194800,5750727100,175000,175000,175000,175000,0
|
|
20230919,194700,5750727100,175000,175000,175000,175000,0
|
|
20230919,194600,5750727100,175000,175000,175000,175000,0
|
|
20230919,194500,5750727100,175000,175000,175000,175000,0
|
|
20230919,194400,5750727100,175000,175000,175000,175000,0
|
|
20230919,194300,5750727100,175000,175000,175000,175000,0
|
|
20230919,194200,5750727100,175000,175000,175000,175000,0
|
|
20230919,194100,5750727100,175000,175000,175000,175000,0
|
|
20230919,194000,5750727100,175000,175000,175000,175000,0
|
|
20230919,193900,5750727100,175000,175000,175000,175000,0
|
|
20230919,193800,5750727100,175000,175000,175000,175000,0
|
|
20230919,193700,5750727100,175000,175000,175000,175000,0
|
|
20230919,193600,5750727100,175000,175000,175000,175000,0
|
|
20230919,193500,5750727100,175000,175000,175000,175000,0
|
|
20230919,193400,5750727100,175000,175000,175000,175000,0
|
|
20230919,193300,5750727100,175000,175000,175000,175000,0
|
|
20230919,193200,5750727100,175000,175000,175000,175000,0
|
|
20230919,193100,5750727100,175000,175000,175000,175000,0
|
|
20230919,193000,5750727100,175000,175000,175000,175000,0
|
|
20230919,192900,5750727100,175000,175000,175000,175000,0
|
|
20230919,192800,5750727100,175000,175000,175000,175000,0
|
|
20230919,192700,5750727100,175000,175000,175000,175000,644
|
|
20230919,192600,5750727100,175000,175000,175000,175000,0
|
|
20230919,192500,5750727100,175000,175000,175000,175000,0
|
|
20230919,192400,5750727100,175000,175000,175000,175000,0
|
|
20230919,192300,5750727100,175000,175000,175000,175000,0
|
|
20230919,192200,5750727100,175000,175000,175000,175000,0
|
|
20230919,192100,5750727100,175000,175000,175000,175000,0
|
|
20230919,192000,5750727100,175000,175000,175000,175000,0
|
|
20230919,191900,5750727100,175000,175000,175000,175000,0
|
|
20230919,191800,5750727100,175000,175000,175000,175000,0
|
|
20230919,191700,5750727100,175000,175000,175000,175000,0
|
|
20230919,191600,5750727100,175000,175000,175000,175000,0
|
|
20230919,191500,5750727100,175000,175000,175000,175000,0
|
|
20230919,191400,5750727100,175000,175000,175000,175000,0
|
|
20230919,191300,5750727100,175000,175000,175000,175000,0
|
|
20230919,191200,5750727100,175000,175000,175000,175000,0
|
|
20230919,191100,5750727100,175000,175000,175000,175000,0
|
|
20230919,191000,5750727100,175000,175000,175000,175000,0
|
|
20230919,190900,5750727100,175000,175000,175000,175000,0
|
|
20230919,190800,5750727100,175000,175000,175000,175000,0
|
|
20230919,190700,5750727100,175000,175000,175000,175000,0
|
|
20230919,190600,5750727100,175000,175000,175000,175000,0
|
|
20230919,190500,5750727100,175000,175000,175000,175000,0
|
|
20230919,190400,5750727100,175000,175000,175000,175000,0
|
|
20230919,190300,5750727100,175000,175000,175000,175000,0
|
|
20230919,190200,5750727100,175000,175000,175000,175000,0
|
|
20230919,190100,5750727100,175000,175000,175000,175000,0
|
|
20230919,190000,5750727100,175000,175000,175000,175000,0
|
|
20230919,185900,5750727100,175000,175000,175000,175000,0
|
|
20230919,185800,5750727100,175000,175000,175000,175000,0
|
|
20230919,185700,5750727100,175000,175000,175000,175000,644
|
|
20230919,185600,5750727100,175000,175000,175000,175000,0
|
|
20230919,185500,5750727100,175000,175000,175000,175000,0
|
|
20230919,185400,5750727100,175000,175000,175000,175000,0
|
|
20230919,185300,5750727100,175000,175000,175000,175000,0
|
|
20230919,185200,5750727100,175000,175000,175000,175000,0
|
|
20230919,185100,5750727100,175000,175000,175000,175000,0
|
|
20230919,185000,5750727100,175000,175000,175000,175000,0
|
|
20230919,184900,5750727100,175000,175000,175000,175000,0
|
|
20230919,184800,5750727100,175000,175000,175000,175000,0
|
|
20230919,184700,5750727100,175000,175000,175000,175000,0
|
|
20230919,184600,5750727100,175000,175000,175000,175000,0
|
|
20230919,184500,5750727100,175000,175000,175000,175000,0
|
|
20230919,184400,5750727100,175000,175000,175000,175000,0
|
|
20230919,184300,5750727100,175000,175000,175000,175000,0
|
|
20230919,184200,5750727100,175000,175000,175000,175000,0
|
|
20230919,184100,5750727100,175000,175000,175000,175000,0
|
|
20230919,184000,5750727100,175000,175000,175000,175000,0
|
|
20230919,183900,5750727100,175000,175000,175000,175000,0
|
|
20230919,183800,5750727100,175000,175000,175000,175000,0
|
|
20230919,183700,5750727100,175000,175000,175000,175000,0
|
|
20230919,183600,5750727100,175000,175000,175000,175000,0
|
|
20230919,183500,5750727100,175000,175000,175000,175000,0
|
|
20230919,183400,5750727100,175000,175000,175000,175000,0
|
|
20230919,183300,5750727100,175000,175000,175000,175000,0
|
|
20230919,183200,5750727100,175000,175000,175000,175000,0
|
|
20230919,183100,5750727100,175000,175000,175000,175000,0
|
|
20230919,183000,5750727100,175000,175000,175000,175000,0
|
|
20230919,182900,5750727100,175000,175000,175000,175000,0
|
|
20230919,182800,5750727100,175000,175000,175000,175000,0
|
|
20230919,182700,5750727100,175000,175000,175000,175000,644
|
|
20230919,182600,5750727100,175000,175000,175000,175000,0
|
|
20230919,182500,5750727100,175000,175000,175000,175000,0
|
|
20230919,182400,5750727100,175000,175000,175000,175000,0
|
|
20230919,182300,5750727100,175000,175000,175000,175000,0
|
|
20230919,182200,5750727100,175000,175000,175000,175000,0
|
|
20230919,182100,5750727100,175000,175000,175000,175000,0
|
|
20230919,182000,5750727100,175000,175000,175000,175000,0
|
|
20230919,181900,5750727100,175000,175000,175000,175000,0
|
|
20230919,181800,5750727100,175000,175000,175000,175000,0
|
|
20230919,181700,5750727100,175000,175000,175000,175000,0
|
|
20230919,181600,5750727100,175000,175000,175000,175000,0
|
|
20230919,181500,5750727100,175000,175000,175000,175000,0
|
|
20230919,181400,5750727100,175000,175000,175000,175000,0
|
|
20230919,181300,5750727100,175000,175000,175000,175000,0
|
|
20230919,181200,5750727100,175000,175000,175000,175000,0
|
|
20230919,181100,5750727100,175000,175000,175000,175000,0
|
|
20230919,181000,5750727100,175000,175000,175000,175000,0
|
|
20230919,180900,5750727100,175000,175000,175000,175000,0
|
|
20230919,180800,5750727100,175000,175000,175000,175000,0
|
|
20230919,180700,5750727100,175000,175000,175000,175000,0
|
|
20230919,180600,5750727100,175000,175000,175000,175000,0
|
|
20230919,180500,5750727100,175000,175000,175000,175000,0
|
|
20230919,180400,5750727100,175000,175000,175000,175000,0
|
|
20230919,180300,5750727100,175000,175000,175000,175000,0
|
|
20230919,180200,5750727100,175000,175000,175000,175000,0
|
|
20230919,180100,5750727100,175000,175000,175000,175000,0
|
|
20230919,180000,5750727100,175000,175000,175000,175000,0
|
|
20230919,175900,5750727100,175000,175000,175000,175000,0
|
|
20230919,175800,5750727100,175000,175000,175000,175000,0
|
|
20230919,175700,5750727100,175000,175000,175000,175000,644
|
|
20230919,175600,5750727100,175000,175000,175000,175000,0
|
|
20230919,175500,5750727100,175000,175000,175000,175000,0
|
|
20230919,175400,5750727100,175000,175000,175000,175000,0
|
|
20230919,175300,5750727100,175000,175000,175000,175000,0
|
|
20230919,175200,5750727100,175000,175000,175000,175000,0
|
|
20230919,175100,5750727100,175000,175000,175000,175000,0
|
|
20230919,175000,5750727100,175000,175000,175000,175000,0
|
|
20230919,174900,5750727100,175000,175000,175000,175000,0
|
|
20230919,174800,5750727100,175000,175000,175000,175000,0
|
|
20230919,174700,5750727100,175000,175000,175000,175000,0
|
|
20230919,174600,5750727100,175000,175000,175000,175000,0
|
|
20230919,174500,5750727100,175000,175000,175000,175000,0
|
|
20230919,174400,5750727100,175000,175000,175000,175000,0
|
|
20230919,174300,5750727100,175000,175000,175000,175000,0
|
|
20230919,174200,5750727100,175000,175000,175000,175000,0
|
|
20230919,174100,5750727100,175000,175000,175000,175000,0
|
|
20230919,174000,5750727100,175000,175000,175000,175000,0
|
|
20230919,173900,5750727100,175000,175000,175000,175000,0
|
|
20230919,173800,5750727100,175000,175000,175000,175000,0
|
|
20230919,173700,5750727100,175000,175000,175000,175000,0
|
|
20230919,173600,5750727100,175000,175000,175000,175000,0
|
|
20230919,173500,5750727100,175000,175000,175000,175000,0
|
|
20230919,173400,5750727100,175000,175000,175000,175000,0
|
|
20230919,173300,5750727100,175000,175000,175000,175000,0
|
|
20230919,173200,5750727100,175000,175000,175000,175000,0
|
|
20230919,173100,5750727100,175000,175000,175000,175000,0
|
|
20230919,173000,5750727100,175000,175000,175000,175000,0
|
|
20230919,172900,5750727100,175000,175000,175000,175000,0
|
|
20230919,172800,5750727100,175000,175000,175000,175000,0
|
|
20230919,172700,5750727100,175000,175000,175000,175000,644
|
|
20230919,172600,5750727100,175000,175000,175000,175000,0
|
|
20230919,172500,5750727100,175000,175000,175000,175000,0
|
|
20230919,172400,5750727100,175000,175000,175000,175000,0
|
|
20230919,172300,5750727100,175000,175000,175000,175000,0
|
|
20230919,172200,5750727100,175000,175000,175000,175000,0
|
|
20230919,172100,5750727100,175000,175000,175000,175000,0
|
|
20230919,172000,5750727100,175000,175000,175000,175000,0
|
|
20230919,171900,5750727100,175000,175000,175000,175000,0
|
|
20230919,171800,5750727100,175000,175000,175000,175000,0
|
|
20230919,171700,5750727100,175000,175000,175000,175000,0
|
|
20230919,171600,5750727100,175000,175000,175000,175000,0
|
|
20230919,171500,5750727100,175000,175000,175000,175000,0
|
|
20230919,171400,5750727100,175000,175000,175000,175000,0
|
|
20230919,171300,5750727100,175000,175000,175000,175000,0
|
|
20230919,171200,5750727100,175000,175000,175000,175000,0
|
|
20230919,171100,5750727100,175000,175000,175000,175000,0
|
|
20230919,171000,5750727100,175000,175000,175000,175000,0
|
|
20230919,170900,5750727100,175000,175000,175000,175000,0
|
|
20230919,170800,5750727100,175000,175000,175000,175000,0
|
|
20230919,170700,5750727100,175000,175000,175000,175000,0
|
|
20230919,170600,5750727100,175000,175000,175000,175000,0
|
|
20230919,170500,5750727100,175000,175000,175000,175000,0
|
|
20230919,170400,5750727100,175000,175000,175000,175000,0
|
|
20230919,170300,5750727100,175000,175000,175000,175000,0
|
|
20230919,170200,5750727100,175000,175000,175000,175000,0
|
|
20230919,170100,5750727100,175000,175000,175000,175000,0
|
|
20230919,170000,5750727100,175000,175000,175000,175000,0
|
|
20230919,165900,5750727100,175000,175000,175000,175000,0
|
|
20230919,165800,5750727100,175000,175000,175000,175000,0
|
|
20230919,165700,5750727100,175000,175000,175000,175000,644
|
|
20230919,165600,5750727100,175000,175000,175000,175000,0
|
|
20230919,165500,5750727100,175000,175000,175000,175000,0
|
|
20230919,165400,5750727100,175000,175000,175000,175000,0
|
|
20230919,165300,5750727100,175000,175000,175000,175000,0
|
|
20230919,165200,5750727100,175000,175000,175000,175000,0
|
|
20230919,165100,5750727100,175000,175000,175000,175000,0
|
|
20230919,165000,5750727100,175000,175000,175000,175000,0
|
|
20230919,164900,5750727100,175000,175000,175000,175000,0
|
|
20230919,164800,5750727100,175000,175000,175000,175000,0
|
|
20230919,164700,5750727100,175000,175000,175000,175000,0
|
|
20230919,164600,5750727100,175000,175000,175000,175000,0
|
|
20230919,164500,5750727100,175000,175000,175000,175000,0
|
|
20230919,164400,5750727100,175000,175000,175000,175000,0
|
|
20230919,164300,5750727100,175000,175000,175000,175000,0
|
|
20230919,164200,5750727100,175000,175000,175000,175000,0
|
|
20230919,164100,5750727100,175000,175000,175000,175000,0
|
|
20230919,164000,5750727100,175000,175000,175000,175000,0
|
|
20230919,163900,5750727100,175000,175000,175000,175000,0
|
|
20230919,163800,5750727100,175000,175000,175000,175000,0
|
|
20230919,163700,5750727100,175000,175000,175000,175000,0
|
|
20230919,163600,5750727100,175000,175000,175000,175000,0
|
|
20230919,163500,5750727100,175000,175000,175000,175000,0
|
|
20230919,163400,5750727100,175000,175000,175000,175000,0
|
|
20230919,163300,5750727100,175000,175000,175000,175000,0
|
|
20230919,163200,5750727100,175000,175000,175000,175000,0
|
|
20230919,163100,5750727100,175000,175000,175000,175000,0
|
|
20230919,163000,5750727100,175000,175000,175000,175000,0
|
|
20230919,162900,5750727100,175000,175000,175000,175000,0
|
|
20230919,162800,5750727100,175000,175000,175000,175000,0
|
|
20230919,162700,5750727100,175000,175000,175000,175000,644
|
|
20230919,162600,5750727100,175000,175000,175000,175000,0
|
|
20230919,162500,5750727100,175000,175000,175000,175000,0
|
|
20230919,162400,5750727100,175000,175000,175000,175000,0
|
|
20230919,162300,5750727100,175000,175000,175000,175000,0
|
|
20230919,162200,5750727100,175000,175000,175000,175000,0
|
|
20230919,162100,5750727100,175000,175000,175000,175000,0
|
|
20230919,162000,5750727100,175000,175000,175000,175000,0
|
|
20230919,161900,5750727100,175000,175000,175000,175000,0
|
|
20230919,161800,5750727100,175000,175000,175000,175000,0
|
|
20230919,161700,5750727100,175000,175000,175000,175000,0
|
|
20230919,161600,5750727100,175000,175000,175000,175000,0
|
|
20230919,161500,5750727100,175000,175000,175000,175000,0
|
|
20230919,161400,5750727100,175000,175000,175000,175000,0
|
|
20230919,161300,5750727100,175000,175000,175000,175000,0
|
|
20230919,161200,5750727100,175000,175000,175000,175000,0
|
|
20230919,161100,5750727100,175000,175000,175000,175000,0
|
|
20230919,161000,5750727100,175000,175000,175000,175000,0
|
|
20230919,160900,5750727100,175000,175000,175000,175000,0
|
|
20230919,160800,5750727100,175000,175000,175000,175000,0
|
|
20230919,160700,5750727100,175000,175000,175000,175000,0
|
|
20230919,160600,5750727100,175000,175000,175000,175000,0
|
|
20230919,160500,5750727100,175000,175000,175000,175000,0
|
|
20230919,160400,5750727100,175000,175000,175000,175000,0
|
|
20230919,160300,5750727100,175000,175000,175000,175000,0
|
|
20230919,160200,5750727100,175000,175000,175000,175000,0
|
|
20230919,160100,5750727100,175000,175000,175000,175000,0
|
|
20230919,160000,5750727100,175000,175000,175000,175000,0
|
|
20230919,155900,5750727100,175000,175000,175000,175000,0
|
|
20230919,155800,5750727100,175000,175000,175000,175000,0
|
|
20230919,155700,5750727100,175000,175000,175000,175000,644
|
|
20230919,155600,5750727100,175000,175000,175000,175000,0
|
|
20230919,155500,5750727100,175000,175000,175000,175000,0
|
|
20230919,155400,5750727100,175000,175000,175000,175000,0
|
|
20230919,155300,5750727100,175000,175000,175000,175000,0
|
|
20230919,155200,5750727100,175000,175000,175000,175000,0
|
|
20230919,155100,5750727100,175000,175000,175000,175000,0
|
|
20230919,155000,5750727100,175000,175000,175000,175000,0
|
|
20230919,154900,5750727100,175000,175000,175000,175000,0
|
|
20230919,154800,5750727100,175000,175000,175000,175000,0
|
|
20230919,154700,5750727100,175000,175000,175000,175000,0
|
|
20230919,154600,5750727100,175000,175000,175000,175000,0
|
|
20230919,154500,5750727100,175000,175000,175000,175000,0
|
|
20230919,154400,5750727100,175000,175000,175000,175000,0
|
|
20230919,154300,5750727100,175000,175000,175000,175000,0
|
|
20230919,154200,5750727100,175000,175000,175000,175000,0
|
|
20230919,154100,5750727100,175000,175000,175000,175000,0
|
|
20230919,154000,5750727100,175000,175000,175000,175000,0
|
|
20230919,153900,5750727100,175000,175000,175000,175000,0
|
|
20230919,153800,5750727100,175000,175000,175000,175000,0
|
|
20230919,153700,5750727100,175000,175000,175000,175000,0
|
|
20230919,153600,5750727100,175000,175000,175000,175000,0
|
|
20230919,153500,5750727100,175000,175000,175000,175000,0
|
|
20230919,153400,5750727100,175000,175000,175000,175000,0
|
|
20230919,153300,5750727100,175000,175000,175000,175000,0
|
|
20230919,153200,5750727100,175000,175000,175000,175000,0
|
|
20230919,153100,5750727100,175000,175000,175000,175000,0
|
|
20230919,153000,5750727100,175000,175000,175000,175000,644
|
|
20230919,152900,5638027100,174900,174900,174900,174900,0
|
|
20230919,152800,5638027100,174900,174900,174900,174900,0
|
|
20230919,152700,5638027100,174900,174900,174900,174900,0
|
|
20230919,152600,5638027100,174900,174900,174900,174900,0
|
|
20230919,152500,5638027100,174900,174900,174900,174900,0
|
|
20230919,152400,5638027100,174900,174900,174900,174900,0
|
|
20230919,152300,5638027100,174900,174900,174900,174900,0
|
|
20230919,152200,5638027100,174900,174900,174900,174900,0
|
|
20230919,152100,5638027100,174900,174900,174900,174900,0
|
|
20230919,152000,5638027100,174900,174900,174900,174900,0
|
|
20230919,151900,5638027100,174900,175000,175000,174700,41
|
|
20230919,151800,5630858300,174700,174300,174700,174300,147
|
|
20230919,151700,5605220000,174300,174400,174500,174300,93
|
|
20230919,151600,5589002200,174400,174400,174500,174400,37
|
|
20230919,151500,5582549100,174400,174500,174500,174400,42
|
|
20230919,151400,5575223800,174500,174400,174500,174400,26
|
|
20230919,151300,5570688000,174400,174500,174600,174400,96
|
|
20230919,151200,5553938200,174600,174700,174700,174600,94
|
|
20230919,151100,5537524900,174700,174600,174700,174600,21
|
|
20230919,151000,5533857400,174600,174800,174800,174600,103
|
|
20230919,150900,5515856900,174800,174800,174900,174800,37
|
|
20230919,150800,5509388600,174800,174900,174900,174800,35
|
|
20230919,150700,5503270100,174900,175000,175000,174800,34
|
|
20230919,150600,5497325500,175000,175200,175200,175000,49
|
|
20230919,150500,5488745900,175200,174700,175200,174700,72
|
|
20230919,150400,5476159500,174700,174800,174800,174700,35
|
|
20230919,150300,5470044600,174700,174800,174800,174700,34
|
|
20230919,150200,5464102500,174700,174600,174700,174600,57
|
|
20230919,150100,5454145100,174600,174900,174900,174600,26
|
|
20230919,150000,5449602700,174900,174900,175100,174900,52
|
|
20230919,145900,5440504200,174900,174500,174900,174500,49
|
|
20230919,145800,5431946700,174500,174600,174700,174500,12
|
|
20230919,145700,5429851500,174600,174600,174600,174400,80
|
|
20230919,145600,5415889400,174600,174500,174600,174400,76
|
|
20230919,145500,5402621900,174500,174400,174500,174400,52
|
|
20230919,145400,5393548300,174500,174400,174500,174400,25
|
|
20230919,145300,5389186800,174400,174800,174800,174400,53
|
|
20230919,145200,5379935600,174600,174600,174800,174400,65
|
|
20230919,145100,5368587700,174600,174600,174800,174400,44
|
|
20230919,145000,5360905000,174500,174900,174900,174200,257
|
|
20230919,144900,5316024400,174900,174900,175000,174900,24
|
|
20230919,144800,5311826500,174900,175000,175100,174900,45
|
|
20230919,144700,5303952200,174900,175300,175300,174900,36
|
|
20230919,144600,5297652100,174900,175000,175300,174900,44
|
|
20230919,144500,5289950900,175000,175100,175200,174900,169
|
|
20230919,144400,5260373900,175100,174900,175100,174900,55
|
|
20230919,144300,5250749800,174900,175100,175100,174900,38
|
|
20230919,144200,5244098000,175100,174900,175300,174900,94
|
|
20230919,144100,5227637900,174800,174500,175100,174500,36
|
|
20230919,144000,5221347600,174500,174200,174500,174100,239
|
|
20230919,143900,5179699700,174100,174200,174200,174100,92
|
|
20230919,143800,5163675700,174200,174200,174300,174200,83
|
|
20230919,143700,5149214500,174200,174300,174300,174200,129
|
|
20230919,143600,5126742500,174300,174300,174400,174300,58
|
|
20230919,143500,5116630700,174300,174300,174400,174300,42
|
|
20230919,143400,5109309800,174300,174300,174300,174300,42
|
|
20230919,143300,5101989200,174300,174300,174400,174300,38
|
|
20230919,143200,5095363300,174400,174300,174400,174200,37
|
|
20230919,143100,5088913200,174200,174400,174500,174200,168
|
|
20230919,143000,5059627500,174400,174400,174600,174400,34
|
|
20230919,142900,5053697200,174400,174400,174400,174300,39
|
|
20230919,142800,5046895700,174400,174400,174400,174200,32
|
|
20230919,142700,5041318000,174400,174300,174400,174200,133
|
|
20230919,142600,5018137200,174300,174300,174300,174200,59
|
|
20230919,142500,5007854200,174300,174500,174500,174300,26
|
|
20230919,142400,5003321500,174500,174400,174500,174300,73
|
|
20230919,142300,4990590100,174500,174300,174600,174300,40
|
|
20230919,142200,4983615900,174400,174500,174700,174400,35
|
|
20230919,142100,4977509400,174500,174400,174500,174300,72
|
|
20230919,142000,4964952200,174300,174500,174600,174300,25
|
|
20230919,141900,4960591600,174500,174500,174600,174400,88
|
|
20230919,141800,4945232800,174500,174400,174600,174400,20
|
|
20230919,141700,4941743300,174300,174600,174600,174300,82
|
|
20230919,141600,4927436500,174500,174500,174500,174500,13
|
|
20230919,141500,4925168000,174500,174600,174700,174500,64
|
|
20230919,141400,4913995400,174600,174500,174600,174500,68
|
|
20230919,141300,4902127100,174500,174500,174500,174400,27
|
|
20230919,141200,4897416600,174500,174300,174500,174300,56
|
|
20230919,141100,4887649500,174400,174400,174400,174300,45
|
|
20230919,141000,4879801600,174300,174400,174600,174300,51
|
|
20230919,140900,4870906900,174400,174300,174400,174200,57
|
|
20230919,140800,4860972400,174100,174500,174500,174100,191
|
|
20230919,140700,4827689800,174500,174500,174600,174500,52
|
|
20230919,140600,4818613200,174500,174500,174600,174500,22
|
|
20230919,140500,4814774100,174500,174300,174600,174300,68
|
|
20230919,140400,4802917200,174300,174500,174500,174300,258
|
|
20230919,140300,4757916100,174500,174600,174600,174500,14
|
|
20230919,140200,4755472900,174600,174500,174600,174500,37
|
|
20230919,140100,4749013900,174600,174500,174600,174500,9
|
|
20230919,140000,4747443200,174500,174300,174800,174300,85
|
|
20230919,135900,4732609600,174500,174400,174500,174300,90
|
|
20230919,135800,4716916000,174400,174400,174500,174300,94
|
|
20230919,135700,4700520500,174400,174600,174600,174400,55
|
|
20230919,135600,4690924400,174500,174600,174600,174500,3
|
|
20230919,135500,4690400700,174600,174600,174600,174500,61
|
|
20230919,135400,4679751800,174500,174600,174700,174500,36
|
|
20230919,135300,4673466600,174600,174700,174800,174600,54
|
|
20230919,135200,4664031200,174700,174800,174800,174700,12
|
|
20230919,135100,4661934500,174800,174700,174900,174700,33
|
|
20230919,135000,4656168800,174800,174700,174800,174700,58
|
|
20230919,134900,4646033300,174700,174800,174800,174700,28
|
|
20230919,134800,4641140500,174800,174900,174900,174700,36
|
|
20230919,134700,4634848000,174700,174900,174900,174700,39
|
|
20230919,134600,4628033800,174700,174800,174900,174700,48
|
|
20230919,134500,4619640200,174900,175000,175000,174900,19
|
|
20230919,134400,4616316900,174900,175000,175100,174900,29
|
|
20230919,134300,4611243500,175000,175000,175000,174900,40
|
|
20230919,134200,4604244100,174900,174900,174900,174800,26
|
|
20230919,134100,4599697000,175100,174900,175100,174700,56
|
|
20230919,134000,4589901500,174800,174900,175000,174800,40
|
|
20230919,133900,4582905500,174900,174900,175000,174900,44
|
|
20230919,133800,4575209800,174700,174700,174800,174700,21
|
|
20230919,133700,4571540900,174700,174900,175000,174700,49
|
|
20230919,133600,4562972900,174900,174600,174900,174500,68
|
|
20230919,133500,4551097000,174600,174600,174700,174500,35
|
|
20230919,133400,4544986000,174600,174700,174800,174600,44
|
|
20230919,133300,4537296600,174700,174700,174900,174700,12
|
|
20230919,133200,4535199800,174700,174900,174900,174700,10
|
|
20230919,133100,4533451400,174900,174700,174900,174700,89
|
|
20230919,133000,4517895100,174700,174700,174800,174700,30
|
|
20230919,132900,4512653900,174800,174800,174800,174700,48
|
|
20230919,132800,4504265000,174800,174900,174900,174800,27
|
|
20230919,132700,4499544300,174900,174700,175000,174700,82
|
|
20230919,132600,4485207200,174800,174700,174800,174700,11
|
|
20230919,132500,4483285100,174700,174800,174800,174700,41
|
|
20230919,132400,4476121500,174700,174900,174900,174700,42
|
|
20230919,132300,4468778900,174800,174800,175000,174700,34
|
|
20230919,132200,4462836700,174900,174800,174900,174700,96
|
|
20230919,132100,4446049900,174700,174900,174900,174700,39
|
|
20230919,132000,4439234200,174800,174800,174900,174800,39
|
|
20230919,131900,4432416800,174700,174800,174900,174700,32
|
|
20230919,131800,4426825800,174900,174800,174900,174700,17
|
|
20230919,131700,4423855000,174900,174900,174900,174700,45
|
|
20230919,131600,4415986800,174900,174800,175000,174800,17
|
|
20230919,131500,4413014500,174900,174800,175000,174800,35
|
|
20230919,131400,4406893100,174700,174900,174900,174700,58
|
|
20230919,131300,4396751300,175000,174900,175000,174900,14
|
|
20230919,131200,4394302400,174900,174900,175000,174800,39
|
|
20230919,131100,4387483100,174900,175000,175100,174900,13
|
|
20230919,131000,4385208200,174900,174900,175000,174800,54
|
|
20230919,130900,4375760800,174900,174800,174900,174800,29
|
|
20230919,130800,4370689400,175000,174900,175000,174800,51
|
|
20230919,130700,4361766900,174900,175000,175000,174800,61
|
|
20230919,130600,4351097600,174800,175000,175000,174800,59
|
|
20230919,130500,4340778500,174900,174800,174900,174800,17
|
|
20230919,130400,4337805300,174700,174800,174800,174700,44
|
|
20230919,130300,4330116400,174900,174900,175000,174800,54
|
|
20230919,130200,4320673200,174900,174900,174900,174900,6
|
|
20230919,130100,4319623800,174900,174900,175000,174800,17
|
|
20230919,130000,4316650300,174900,174900,175000,174900,67
|
|
20230919,125900,4304928100,174900,174900,175200,174900,31
|
|
20230919,125800,4299505800,174900,174700,175300,174700,49
|
|
20230919,125700,4290930500,174900,174800,174900,174700,37
|
|
20230919,125600,4284464200,174800,174900,174900,174800,44
|
|
20230919,125500,4276770100,174800,174900,174900,174800,7
|
|
20230919,125400,4275546300,174900,174900,174900,174800,72
|
|
20230919,125300,4262959600,175000,174800,175000,174800,49
|
|
20230919,125200,4254391600,174800,174800,175100,174800,49
|
|
20230919,125100,4245824300,174900,174800,175100,174800,32
|
|
20230919,125000,4240224500,174900,174600,175000,174500,101
|
|
20230919,124900,4222589400,174600,174500,174800,174500,69
|
|
20230919,124800,4210537400,174500,174700,174700,174500,46
|
|
20230919,124700,4202506600,174600,175100,175200,174600,23
|
|
20230919,124600,4198484500,175100,174700,175400,174500,51
|
|
20230919,124500,4189572700,174500,174900,174900,174500,42
|
|
20230919,124400,4182237500,175000,174900,175100,174900,63
|
|
20230919,124300,4171212900,175000,175000,175100,174900,18
|
|
20230919,124200,4168062900,175100,175000,175200,175000,58
|
|
20230919,124100,4157910200,175000,175100,175200,174600,47
|
|
20230919,124000,4149685200,175100,175100,175300,175100,13
|
|
20230919,123900,4147407300,175100,175300,175300,175000,39
|
|
20230919,123800,4140571100,174800,174900,175100,174700,62
|
|
20230919,123700,4129730000,175100,175100,175300,175100,39
|
|
20230919,123600,4122900900,174900,174900,175000,174900,24
|
|
20230919,123500,4118702100,175100,175100,175100,174900,3
|
|
20230919,123400,4118177000,175000,174900,175000,174600,70
|
|
20230919,123300,4105935700,174900,174600,174900,174600,86
|
|
20230919,123200,4090900900,174700,174700,174700,174700,60
|
|
20230919,123100,4080418900,174600,174700,174700,174500,30
|
|
20230919,123000,4075180300,174700,174800,174800,174400,406
|
|
20230919,122900,4004316500,174700,174700,174700,174700,17
|
|
20230919,122800,4001346600,174700,174900,174900,174700,22
|
|
20230919,122700,3997502500,174900,174900,174900,174800,48
|
|
20230919,122600,3989109600,174800,174900,174900,174800,17
|
|
20230919,122500,3986137500,174800,174800,174800,174700,40
|
|
20230919,122400,3979146600,174700,174500,174700,174400,52
|
|
20230919,122300,3970069000,174500,174500,174500,174400,24
|
|
20230919,122200,3965882800,174600,174500,174600,174500,48
|
|
20230919,122100,3957506700,174500,174500,174600,174500,30
|
|
20230919,122000,3952271600,174600,174200,174600,174200,55
|
|
20230919,121900,3942679000,174200,174300,174500,174200,32
|
|
20230919,121800,3937102800,174300,174400,174500,174300,72
|
|
20230919,121700,3924546200,174300,174400,174400,174300,9
|
|
20230919,121600,3922977300,174300,174300,174300,174300,9
|
|
20230919,121500,3921408600,174400,174300,174400,174300,117
|
|
20230919,121400,3901012900,174300,174400,174400,174300,33
|
|
20230919,121300,3895258500,174600,174400,174600,174400,65
|
|
20230919,121200,3883918300,174400,174500,174500,174400,40
|
|
20230919,121100,3876941600,174500,174500,174600,174500,20
|
|
20230919,121000,3873451300,174500,174500,174500,174400,61
|
|
20230919,120900,3862807200,174400,174400,174400,174400,28
|
|
20230919,120800,3857924000,174400,174500,174500,174400,69
|
|
20230919,120700,3845888000,174500,174600,174600,174400,13
|
|
20230919,120600,3843619600,174500,174500,174600,174500,42
|
|
20230919,120500,3836288300,174500,174600,174700,174500,51
|
|
20230919,120400,3827383500,174500,174600,174700,174500,43
|
|
20230919,120300,3819876300,174500,174400,174500,174400,109
|
|
20230919,120200,3800856300,174400,174500,174500,174400,25
|
|
20230919,120100,3796494800,174500,174800,174800,174500,86
|
|
20230919,120000,3781480700,174800,174400,175500,174400,205
|
|
20230919,115900,3745615300,174500,174300,174500,174300,52
|
|
20230919,115800,3736550200,174200,174300,174300,174200,34
|
|
20230919,115700,3730626600,174400,174400,174500,174300,29
|
|
20230919,115600,3725569100,174500,174300,174500,174300,28
|
|
20230919,115500,3720685900,174300,174300,174300,174200,27
|
|
20230919,115400,3715981100,174400,174200,174400,174200,64
|
|
20230919,115300,3704825400,174300,174500,174500,174200,24
|
|
20230919,115200,3700641900,174300,174300,174500,174300,42
|
|
20230919,115100,3693320500,174200,174200,174300,174100,32
|
|
20230919,115000,3687746400,174200,174200,174300,174100,47
|
|
20230919,114900,3679559100,174200,174200,174400,174200,40
|
|
20230919,114800,3672585600,174200,174300,174300,174200,22
|
|
20230919,114700,3668753100,174200,174300,174400,174200,26
|
|
20230919,114600,3664221300,174100,174200,174300,174100,43
|
|
20230919,114500,3656731600,174200,174300,174400,174200,29
|
|
20230919,114400,3651678100,174300,174100,174300,174100,22
|
|
20230919,114300,3647844700,174200,174200,174200,174100,72
|
|
20230919,114200,3635305300,174200,174200,174300,174200,105
|
|
20230919,114100,3617010900,174200,174300,174300,174200,10
|
|
20230919,114000,3615268800,174200,174200,174500,174200,194
|
|
20230919,113900,3581451700,174200,174200,174300,174200,8
|
|
20230919,113800,3580058000,174200,174300,174300,174200,39
|
|
20230919,113700,3573263900,174300,174300,174300,174200,35
|
|
20230919,113600,3567164100,174300,174300,174400,174200,37
|
|
20230919,113500,3560712300,174300,174200,174300,174200,58
|
|
20230919,113400,3550606300,174200,174200,174400,174200,37
|
|
20230919,113300,3544158300,174200,174200,174400,174200,37
|
|
20230919,113200,3537710000,174100,174100,174200,174000,196
|
|
20230919,113100,3503586600,174100,174200,174300,174100,99
|
|
20230919,113000,3486340600,174200,174200,174300,174200,76
|
|
20230919,112900,3473097500,174300,174300,174400,174200,21
|
|
20230919,112800,3469437500,174300,174300,174400,174200,106
|
|
20230919,112700,3450954100,174300,174400,174400,174300,34
|
|
20230919,112600,3445027500,174300,174400,174400,174300,10
|
|
20230919,112500,3443283800,174400,174500,174600,174300,149
|
|
20230919,112400,3417288600,174500,174600,174700,174500,26
|
|
20230919,112300,3412749900,174600,174700,174800,174600,104
|
|
20230919,112200,3394577300,174700,174800,174800,174700,25
|
|
20230919,112100,3390207400,174800,174900,175000,174800,31
|
|
20230919,112000,3384786000,174900,174900,175000,174800,62
|
|
20230919,111900,3373944100,175100,174900,175100,174800,29
|
|
20230919,111800,3368872800,174800,175000,175000,174800,135
|
|
20230919,111700,3345260800,175000,175100,175100,175000,8
|
|
20230919,111600,3343860500,175000,175100,175200,175000,32
|
|
20230919,111500,3338257400,175000,175100,175100,175000,24
|
|
20230919,111400,3334056400,175100,175400,175500,175000,40
|
|
20230919,111300,3327042800,175200,175300,175300,175000,43
|
|
20230919,111200,3319508800,175200,175100,175200,174900,86
|
|
20230919,111100,3304452000,175100,175300,175300,175100,41
|
|
20230919,111000,3297269800,175200,174900,175200,174900,69
|
|
20230919,110900,3285192100,174900,175300,175300,174900,36
|
|
20230919,110800,3278885100,174900,174900,175300,174900,112
|
|
20230919,110700,3259279900,174900,175200,175200,174800,139
|
|
20230919,110600,3234956200,175100,175100,175300,175100,45
|
|
20230919,110500,3227073100,175100,175300,175300,175100,124
|
|
20230919,110400,3205356400,175400,175300,175400,175300,48
|
|
20230919,110300,3196938800,175300,175200,175400,175200,12
|
|
20230919,110200,3194835500,175200,175300,175500,175200,100
|
|
20230919,110100,3177304500,175100,175200,175300,175100,80
|
|
20230919,110000,3163286400,175100,175200,175300,175100,129
|
|
20230919,105900,3140688800,175200,175200,175300,175200,72
|
|
20230919,105800,3128071400,175200,175300,175300,175200,32
|
|
20230919,105700,3122462800,175300,175400,175500,175300,45
|
|
20230919,105600,3114567300,175500,175400,175500,175400,56
|
|
20230919,105500,3104740100,175400,175400,175600,175400,68
|
|
20230919,105400,3092806000,175400,175200,175400,175200,55
|
|
20230919,105300,3083162500,175200,175200,175400,175100,91
|
|
20230919,105200,3067217200,175200,175500,175500,175200,249
|
|
20230919,105100,3023551600,175400,175400,175500,175300,44
|
|
20230919,105000,3015834600,175300,175300,175400,175200,67
|
|
20230919,104900,3004089400,175200,175300,175300,175200,54
|
|
20230919,104800,2994623300,175300,175400,175400,175300,8
|
|
20230919,104700,2993220600,175600,175200,175900,175200,114
|
|
20230919,104600,2973228200,175200,175500,175500,175200,96
|
|
20230919,104500,2956392000,175500,175800,175900,175500,170
|
|
20230919,104400,2926539300,175900,175900,175900,175800,16
|
|
20230919,104300,2923725700,175900,175900,176500,175900,77
|
|
20230919,104200,2910167800,176000,175700,176600,175600,75
|
|
20230919,104100,2896984400,175700,175700,175800,175700,11
|
|
20230919,104000,2895051400,175900,176400,176400,175700,102
|
|
20230919,103900,2877090500,176200,176600,176700,176200,58
|
|
20230919,103800,2866862100,176300,176100,176500,176000,118
|
|
20230919,103700,2846081200,176000,176300,176300,176000,113
|
|
20230919,103600,2826179500,176100,176400,176400,176100,51
|
|
20230919,103500,2817188500,176100,176200,176600,176000,103
|
|
20230919,103400,2799027100,176200,176500,176500,176100,81
|
|
20230919,103300,2784745400,176500,177600,177600,176400,170
|
|
20230919,103200,2754645200,176800,176500,177000,176500,93
|
|
20230919,103100,2738203200,176500,176400,176700,176400,46
|
|
20230919,103000,2730084400,176300,176200,176500,176100,76
|
|
20230919,102900,2716690600,176300,176500,176600,175700,330
|
|
20230919,102800,2658490900,176500,175900,176500,175800,182
|
|
20230919,102700,2626440300,176000,175900,176000,175700,62
|
|
20230919,102600,2615532100,175900,175800,176000,175800,46
|
|
20230919,102500,2607438800,175800,176100,176100,175800,49
|
|
20230919,102400,2598815700,176100,175800,176100,175800,106
|
|
20230919,102300,2580177300,175800,175900,176000,175700,132
|
|
20230919,102200,2556966200,175900,176100,176200,175800,80
|
|
20230919,102100,2542884400,176200,175600,176400,175600,153
|
|
20230919,102000,2515948200,176000,175500,176000,175500,48
|
|
20230919,101900,2507507800,175500,175900,176300,175500,64
|
|
20230919,101800,2496247000,175900,175900,176000,175600,91
|
|
20230919,101700,2480246000,176200,175800,176200,175800,26
|
|
20230919,101600,2475665400,176200,176400,176400,175600,221
|
|
20230919,101500,2436749600,176400,176500,176800,176300,50
|
|
20230919,101400,2427922600,176500,175900,176500,175900,30
|
|
20230919,101300,2422634400,175800,175600,175800,175500,43
|
|
20230919,101200,2415080200,175900,176300,176300,175600,87
|
|
20230919,101100,2399764500,176200,175800,176200,175800,59
|
|
20230919,101000,2389380700,175700,176000,176100,175700,27
|
|
20230919,100900,2384628200,175800,175800,175900,175500,68
|
|
20230919,100800,2372675100,175800,175800,175900,175800,33
|
|
20230919,100700,2366872500,175800,175500,175900,175500,39
|
|
20230919,100600,2360021700,175500,175500,175600,175500,25
|
|
20230919,100500,2355633900,175600,175500,175600,175400,23
|
|
20230919,100400,2351596200,175500,175800,175800,175500,57
|
|
20230919,100300,2341588200,175700,176000,176000,175700,56
|
|
20230919,100200,2331741100,176100,176100,177000,176000,72
|
|
20230919,100100,2319046800,176300,176500,176500,176100,92
|
|
20230919,100000,2302822000,176500,176600,176700,176500,62
|
|
20230919,095900,2291875600,176600,176800,176800,176600,42
|
|
20230919,095800,2284451100,176800,177000,177000,176800,9
|
|
20230919,095700,2282859500,176800,176700,176800,176600,146
|
|
20230919,095600,2257069200,176700,176700,176700,176700,45
|
|
20230919,095500,2249117700,176700,176800,176800,176700,136
|
|
20230919,095400,2225076300,176900,176900,177000,176800,29
|
|
20230919,095300,2219946400,176900,177100,177100,176900,37
|
|
20230919,095200,2213400500,177300,177000,177700,176800,67
|
|
20230919,095100,2201537300,177000,176800,178000,176800,311
|
|
20230919,095000,2146313500,176800,176900,177200,176800,88
|
|
20230919,094900,2130735900,176900,177200,177700,176800,340
|
|
20230919,094800,2070386600,176900,176900,177100,176800,87
|
|
20230919,094700,2054987500,177000,176700,177700,176600,184
|
|
20230919,094600,2022366700,176700,176800,176800,176600,26
|
|
20230919,094500,2017771400,176800,176700,176800,176600,48
|
|
20230919,094400,2009288400,176700,176800,176800,176700,43
|
|
20230919,094300,2001689400,176800,176700,176900,176700,45
|
|
20230919,094200,1993730700,176700,176800,177100,176700,33
|
|
20230919,094100,1987897000,176700,176700,176800,176700,29
|
|
20230919,094000,1982772100,176700,175800,176700,175800,155
|
|
20230919,093900,1955434600,175600,177300,177500,175000,691
|
|
20230919,093800,1833595700,177000,177700,177700,177000,300
|
|
20230919,093700,1780390900,177700,177800,177800,177700,17
|
|
20230919,093600,1777369800,177800,177800,177900,177700,122
|
|
20230919,093500,1755673300,177800,178100,178100,177800,23
|
|
20230919,093400,1751580000,178200,178400,178600,177900,176
|
|
20230919,093300,1720208000,178400,178700,178700,178100,357
|
|
20230919,093200,1656514100,178700,179100,179100,178700,75
|
|
20230919,093100,1643091800,179100,179300,179300,179100,35
|
|
20230919,093000,1636820300,179200,179000,179500,178900,138
|
|
20230919,092900,1612090300,178800,178900,179100,178800,30
|
|
20230919,092800,1606720900,179000,179000,179100,178900,57
|
|
20230919,092700,1596517800,179200,179300,179300,179100,18
|
|
20230919,092600,1593293700,179300,179300,179300,179100,68
|
|
20230919,092500,1581105300,179300,179700,179700,179300,43
|
|
20230919,092400,1573385200,179700,179700,179800,179700,56
|
|
20230919,092300,1563318500,179500,179700,179700,179400,82
|
|
20230919,092200,1548593200,179400,179200,179700,179200,73
|
|
20230919,092100,1535498100,179400,179400,179600,179200,91
|
|
20230919,092000,1519171000,179400,179500,179500,179400,36
|
|
20230919,091900,1512709500,179500,179800,179900,179500,136
|
|
20230919,091800,1488276800,180000,179900,180000,179500,159
|
|
20230919,091700,1459665600,179900,179800,180100,179800,81
|
|
20230919,091600,1445088300,179800,179900,180100,179800,144
|
|
20230919,091500,1419177100,180000,179800,180000,179700,236
|
|
20230919,091400,1376751800,179900,181100,181100,179900,572
|
|
20230919,091300,1273480300,181100,180700,181100,180700,206
|
|
20230919,091200,1236199100,180800,180600,181000,180500,528
|
|
20230919,091100,1140672300,180600,179900,180700,179900,379
|
|
20230919,091000,1072330000,179800,179100,180200,179100,2042
|
|
20230919,090900,705250000,179200,179100,179400,179000,154
|
|
20230919,090800,677652800,178900,178600,179100,178500,806
|
|
20230919,090700,533440600,178600,178600,178700,178400,47
|
|
20230919,090600,525048300,178600,178400,178600,178000,397
|
|
20230919,090500,454247300,178400,178600,178800,178400,474
|
|
20230919,090400,369563500,178600,177800,178600,177800,96
|
|
20230919,090300,352468700,177800,178500,178500,177700,34
|
|
20230919,090200,346422800,178700,177100,179000,177100,886
|
|
20230919,090100,188852600,177100,176000,177100,176000,634
|
|
20230919,090000,76709600,175900,176400,176500,175700,435
|