668 lines
38 KiB
CSV
668 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,200500,5194893800,164300,164300,164300,164300,804
|
|
20230926,200400,5194893800,164300,164300,164300,164300,0
|
|
20230926,200300,5194893800,164300,164300,164300,164300,0
|
|
20230926,200200,5194893800,164300,164300,164300,164300,0
|
|
20230926,200100,5194893800,164300,164300,164300,164300,0
|
|
20230926,200000,5194893800,164300,164300,164300,164300,0
|
|
20230926,195900,5194893800,164300,164300,164300,164300,0
|
|
20230926,195800,5194893800,164300,164300,164300,164300,0
|
|
20230926,195700,5194893800,164300,164300,164300,164300,0
|
|
20230926,195600,5194893800,164300,164300,164300,164300,0
|
|
20230926,195500,5194893800,164300,164300,164300,164300,0
|
|
20230926,195400,5194893800,164300,164300,164300,164300,0
|
|
20230926,195300,5194893800,164300,164300,164300,164300,0
|
|
20230926,195200,5194893800,164300,164300,164300,164300,0
|
|
20230926,195100,5194893800,164300,164300,164300,164300,0
|
|
20230926,195000,5194893800,164300,164300,164300,164300,0
|
|
20230926,194900,5194893800,164300,164300,164300,164300,0
|
|
20230926,194800,5194893800,164300,164300,164300,164300,0
|
|
20230926,194700,5194893800,164300,164300,164300,164300,0
|
|
20230926,194600,5194893800,164300,164300,164300,164300,0
|
|
20230926,194500,5194893800,164300,164300,164300,164300,0
|
|
20230926,194400,5194893800,164300,164300,164300,164300,0
|
|
20230926,194300,5194893800,164300,164300,164300,164300,0
|
|
20230926,194200,5194893800,164300,164300,164300,164300,0
|
|
20230926,194100,5194893800,164300,164300,164300,164300,0
|
|
20230926,194000,5194893800,164300,164300,164300,164300,0
|
|
20230926,193900,5194893800,164300,164300,164300,164300,0
|
|
20230926,193800,5194893800,164300,164300,164300,164300,0
|
|
20230926,193700,5194893800,164300,164300,164300,164300,0
|
|
20230926,193600,5194893800,164300,164300,164300,164300,0
|
|
20230926,193500,5194893800,164300,164300,164300,164300,804
|
|
20230926,193400,5194893800,164300,164300,164300,164300,0
|
|
20230926,193300,5194893800,164300,164300,164300,164300,0
|
|
20230926,193200,5194893800,164300,164300,164300,164300,0
|
|
20230926,193100,5194893800,164300,164300,164300,164300,0
|
|
20230926,193000,5194893800,164300,164300,164300,164300,0
|
|
20230926,192900,5194893800,164300,164300,164300,164300,0
|
|
20230926,192800,5194893800,164300,164300,164300,164300,0
|
|
20230926,192700,5194893800,164300,164300,164300,164300,0
|
|
20230926,192600,5194893800,164300,164300,164300,164300,0
|
|
20230926,192500,5194893800,164300,164300,164300,164300,0
|
|
20230926,192400,5194893800,164300,164300,164300,164300,0
|
|
20230926,192300,5194893800,164300,164300,164300,164300,0
|
|
20230926,192200,5194893800,164300,164300,164300,164300,0
|
|
20230926,192100,5194893800,164300,164300,164300,164300,0
|
|
20230926,192000,5194893800,164300,164300,164300,164300,0
|
|
20230926,191900,5194893800,164300,164300,164300,164300,0
|
|
20230926,191800,5194893800,164300,164300,164300,164300,0
|
|
20230926,191700,5194893800,164300,164300,164300,164300,0
|
|
20230926,191600,5194893800,164300,164300,164300,164300,0
|
|
20230926,191500,5194893800,164300,164300,164300,164300,0
|
|
20230926,191400,5194893800,164300,164300,164300,164300,0
|
|
20230926,191300,5194893800,164300,164300,164300,164300,0
|
|
20230926,191200,5194893800,164300,164300,164300,164300,0
|
|
20230926,191100,5194893800,164300,164300,164300,164300,0
|
|
20230926,191000,5194893800,164300,164300,164300,164300,0
|
|
20230926,190900,5194893800,164300,164300,164300,164300,0
|
|
20230926,190800,5194893800,164300,164300,164300,164300,0
|
|
20230926,190700,5194893800,164300,164300,164300,164300,0
|
|
20230926,190600,5194893800,164300,164300,164300,164300,0
|
|
20230926,190500,5194893800,164300,164300,164300,164300,804
|
|
20230926,190400,5194893800,164300,164300,164300,164300,0
|
|
20230926,190300,5194893800,164300,164300,164300,164300,0
|
|
20230926,190200,5194893800,164300,164300,164300,164300,0
|
|
20230926,190100,5194893800,164300,164300,164300,164300,0
|
|
20230926,190000,5194893800,164300,164300,164300,164300,0
|
|
20230926,185900,5194893800,164300,164300,164300,164300,0
|
|
20230926,185800,5194893800,164300,164300,164300,164300,0
|
|
20230926,185700,5194893800,164300,164300,164300,164300,0
|
|
20230926,185600,5194893800,164300,164300,164300,164300,0
|
|
20230926,185500,5194893800,164300,164300,164300,164300,0
|
|
20230926,185400,5194893800,164300,164300,164300,164300,0
|
|
20230926,185300,5194893800,164300,164300,164300,164300,0
|
|
20230926,185200,5194893800,164300,164300,164300,164300,0
|
|
20230926,185100,5194893800,164300,164300,164300,164300,0
|
|
20230926,185000,5194893800,164300,164300,164300,164300,0
|
|
20230926,184900,5194893800,164300,164300,164300,164300,0
|
|
20230926,184800,5194893800,164300,164300,164300,164300,0
|
|
20230926,184700,5194893800,164300,164300,164300,164300,0
|
|
20230926,184600,5194893800,164300,164300,164300,164300,0
|
|
20230926,184500,5194893800,164300,164300,164300,164300,0
|
|
20230926,184400,5194893800,164300,164300,164300,164300,0
|
|
20230926,184300,5194893800,164300,164300,164300,164300,0
|
|
20230926,184200,5194893800,164300,164300,164300,164300,0
|
|
20230926,184100,5194893800,164300,164300,164300,164300,0
|
|
20230926,184000,5194893800,164300,164300,164300,164300,0
|
|
20230926,183900,5194893800,164300,164300,164300,164300,0
|
|
20230926,183800,5194893800,164300,164300,164300,164300,0
|
|
20230926,183700,5194893800,164300,164300,164300,164300,0
|
|
20230926,183600,5194893800,164300,164300,164300,164300,0
|
|
20230926,183500,5194893800,164300,164300,164300,164300,804
|
|
20230926,183400,5194893800,164300,164300,164300,164300,0
|
|
20230926,183300,5194893800,164300,164300,164300,164300,0
|
|
20230926,183200,5194893800,164300,164300,164300,164300,0
|
|
20230926,183100,5194893800,164300,164300,164300,164300,0
|
|
20230926,183000,5194893800,164300,164300,164300,164300,0
|
|
20230926,182900,5194893800,164300,164300,164300,164300,0
|
|
20230926,182800,5194893800,164300,164300,164300,164300,0
|
|
20230926,182700,5194893800,164300,164300,164300,164300,0
|
|
20230926,182600,5194893800,164300,164300,164300,164300,0
|
|
20230926,182500,5194893800,164300,164300,164300,164300,0
|
|
20230926,182400,5194893800,164300,164300,164300,164300,0
|
|
20230926,182300,5194893800,164300,164300,164300,164300,0
|
|
20230926,182200,5194893800,164300,164300,164300,164300,0
|
|
20230926,182100,5194893800,164300,164300,164300,164300,0
|
|
20230926,182000,5194893800,164300,164300,164300,164300,0
|
|
20230926,181900,5194893800,164300,164300,164300,164300,0
|
|
20230926,181800,5194893800,164300,164300,164300,164300,0
|
|
20230926,181700,5194893800,164300,164300,164300,164300,0
|
|
20230926,181600,5194893800,164300,164300,164300,164300,0
|
|
20230926,181500,5194893800,164300,164300,164300,164300,0
|
|
20230926,181400,5194893800,164300,164300,164300,164300,0
|
|
20230926,181300,5194893800,164300,164300,164300,164300,0
|
|
20230926,181200,5194893800,164300,164300,164300,164300,0
|
|
20230926,181100,5194893800,164300,164300,164300,164300,0
|
|
20230926,181000,5194893800,164300,164300,164300,164300,0
|
|
20230926,180900,5194893800,164300,164300,164300,164300,0
|
|
20230926,180800,5194893800,164300,164300,164300,164300,0
|
|
20230926,180700,5194893800,164300,164300,164300,164300,0
|
|
20230926,180600,5194893800,164300,164300,164300,164300,0
|
|
20230926,180500,5194893800,164300,164300,164300,164300,804
|
|
20230926,180400,5194893800,164300,164300,164300,164300,0
|
|
20230926,180300,5194893800,164300,164300,164300,164300,0
|
|
20230926,180200,5194893800,164300,164300,164300,164300,0
|
|
20230926,180100,5194893800,164300,164300,164300,164300,0
|
|
20230926,180000,5194893800,164300,164300,164300,164300,0
|
|
20230926,175900,5194893800,164300,164300,164300,164300,0
|
|
20230926,175800,5194893800,164300,164300,164300,164300,0
|
|
20230926,175700,5194893800,164300,164300,164300,164300,0
|
|
20230926,175600,5194893800,164300,164300,164300,164300,0
|
|
20230926,175500,5194893800,164300,164300,164300,164300,0
|
|
20230926,175400,5194893800,164300,164300,164300,164300,0
|
|
20230926,175300,5194893800,164300,164300,164300,164300,0
|
|
20230926,175200,5194893800,164300,164300,164300,164300,0
|
|
20230926,175100,5194893800,164300,164300,164300,164300,0
|
|
20230926,175000,5194893800,164300,164300,164300,164300,0
|
|
20230926,174900,5194893800,164300,164300,164300,164300,0
|
|
20230926,174800,5194893800,164300,164300,164300,164300,0
|
|
20230926,174700,5194893800,164300,164300,164300,164300,0
|
|
20230926,174600,5194893800,164300,164300,164300,164300,0
|
|
20230926,174500,5194893800,164300,164300,164300,164300,0
|
|
20230926,174400,5194893800,164300,164300,164300,164300,0
|
|
20230926,174300,5194893800,164300,164300,164300,164300,0
|
|
20230926,174200,5194893800,164300,164300,164300,164300,0
|
|
20230926,174100,5194893800,164300,164300,164300,164300,0
|
|
20230926,174000,5194893800,164300,164300,164300,164300,0
|
|
20230926,173900,5194893800,164300,164300,164300,164300,0
|
|
20230926,173800,5194893800,164300,164300,164300,164300,0
|
|
20230926,173700,5194893800,164300,164300,164300,164300,0
|
|
20230926,173600,5194893800,164300,164300,164300,164300,0
|
|
20230926,173500,5194893800,164300,164300,164300,164300,804
|
|
20230926,173400,5194893800,164300,164300,164300,164300,0
|
|
20230926,173300,5194893800,164300,164300,164300,164300,0
|
|
20230926,173200,5194893800,164300,164300,164300,164300,0
|
|
20230926,173100,5194893800,164300,164300,164300,164300,0
|
|
20230926,173000,5194893800,164300,164300,164300,164300,0
|
|
20230926,172900,5194893800,164300,164300,164300,164300,0
|
|
20230926,172800,5194893800,164300,164300,164300,164300,0
|
|
20230926,172700,5194893800,164300,164300,164300,164300,0
|
|
20230926,172600,5194893800,164300,164300,164300,164300,0
|
|
20230926,172500,5194893800,164300,164300,164300,164300,0
|
|
20230926,172400,5194893800,164300,164300,164300,164300,0
|
|
20230926,172300,5194893800,164300,164300,164300,164300,0
|
|
20230926,172200,5194893800,164300,164300,164300,164300,0
|
|
20230926,172100,5194893800,164300,164300,164300,164300,0
|
|
20230926,172000,5194893800,164300,164300,164300,164300,0
|
|
20230926,171900,5194893800,164300,164300,164300,164300,0
|
|
20230926,171800,5194893800,164300,164300,164300,164300,0
|
|
20230926,171700,5194893800,164300,164300,164300,164300,0
|
|
20230926,171600,5194893800,164300,164300,164300,164300,0
|
|
20230926,171500,5194893800,164300,164300,164300,164300,0
|
|
20230926,171400,5194893800,164300,164300,164300,164300,0
|
|
20230926,171300,5194893800,164300,164300,164300,164300,0
|
|
20230926,171200,5194893800,164300,164300,164300,164300,0
|
|
20230926,171100,5194893800,164300,164300,164300,164300,0
|
|
20230926,171000,5194893800,164300,164300,164300,164300,0
|
|
20230926,170900,5194893800,164300,164300,164300,164300,0
|
|
20230926,170800,5194893800,164300,164300,164300,164300,0
|
|
20230926,170700,5194893800,164300,164300,164300,164300,0
|
|
20230926,170600,5194893800,164300,164300,164300,164300,0
|
|
20230926,170500,5194893800,164300,164300,164300,164300,804
|
|
20230926,170400,5194893800,164300,164300,164300,164300,0
|
|
20230926,170300,5194893800,164300,164300,164300,164300,0
|
|
20230926,170200,5194893800,164300,164300,164300,164300,0
|
|
20230926,170100,5194893800,164300,164300,164300,164300,0
|
|
20230926,170000,5194893800,164300,164300,164300,164300,0
|
|
20230926,165900,5194893800,164300,164300,164300,164300,0
|
|
20230926,165800,5194893800,164300,164300,164300,164300,0
|
|
20230926,165700,5194893800,164300,164300,164300,164300,0
|
|
20230926,165600,5194893800,164300,164300,164300,164300,0
|
|
20230926,165500,5194893800,164300,164300,164300,164300,0
|
|
20230926,165400,5194893800,164300,164300,164300,164300,0
|
|
20230926,165300,5194893800,164300,164300,164300,164300,0
|
|
20230926,165200,5194893800,164300,164300,164300,164300,0
|
|
20230926,165100,5194893800,164300,164300,164300,164300,0
|
|
20230926,165000,5194893800,164300,164300,164300,164300,0
|
|
20230926,164900,5194893800,164300,164300,164300,164300,0
|
|
20230926,164800,5194893800,164300,164300,164300,164300,0
|
|
20230926,164700,5194893800,164300,164300,164300,164300,0
|
|
20230926,164600,5194893800,164300,164300,164300,164300,0
|
|
20230926,164500,5194893800,164300,164300,164300,164300,0
|
|
20230926,164400,5194893800,164300,164300,164300,164300,0
|
|
20230926,164300,5194893800,164300,164300,164300,164300,0
|
|
20230926,164200,5194893800,164300,164300,164300,164300,0
|
|
20230926,164100,5194893800,164300,164300,164300,164300,0
|
|
20230926,164000,5194893800,164300,164300,164300,164300,0
|
|
20230926,163900,5194893800,164300,164300,164300,164300,0
|
|
20230926,163800,5194893800,164300,164300,164300,164300,0
|
|
20230926,163700,5194893800,164300,164300,164300,164300,0
|
|
20230926,163600,5194893800,164300,164300,164300,164300,0
|
|
20230926,163500,5194893800,164300,164300,164300,164300,804
|
|
20230926,163400,5194893800,164300,164300,164300,164300,0
|
|
20230926,163300,5194893800,164300,164300,164300,164300,0
|
|
20230926,163200,5194893800,164300,164300,164300,164300,0
|
|
20230926,163100,5194893800,164300,164300,164300,164300,0
|
|
20230926,163000,5194893800,164300,164300,164300,164300,0
|
|
20230926,162900,5194893800,164300,164300,164300,164300,0
|
|
20230926,162800,5194893800,164300,164300,164300,164300,0
|
|
20230926,162700,5194893800,164300,164300,164300,164300,0
|
|
20230926,162600,5194893800,164300,164300,164300,164300,0
|
|
20230926,162500,5194893800,164300,164300,164300,164300,0
|
|
20230926,162400,5194893800,164300,164300,164300,164300,0
|
|
20230926,162300,5194893800,164300,164300,164300,164300,0
|
|
20230926,162200,5194893800,164300,164300,164300,164300,0
|
|
20230926,162100,5194893800,164300,164300,164300,164300,0
|
|
20230926,162000,5194893800,164300,164300,164300,164300,0
|
|
20230926,161900,5194893800,164300,164300,164300,164300,0
|
|
20230926,161800,5194893800,164300,164300,164300,164300,0
|
|
20230926,161700,5194893800,164300,164300,164300,164300,0
|
|
20230926,161600,5194893800,164300,164300,164300,164300,0
|
|
20230926,161500,5194893800,164300,164300,164300,164300,0
|
|
20230926,161400,5194893800,164300,164300,164300,164300,0
|
|
20230926,161300,5194893800,164300,164300,164300,164300,0
|
|
20230926,161200,5194893800,164300,164300,164300,164300,0
|
|
20230926,161100,5194893800,164300,164300,164300,164300,0
|
|
20230926,161000,5194893800,164300,164300,164300,164300,0
|
|
20230926,160900,5194893800,164300,164300,164300,164300,0
|
|
20230926,160800,5194893800,164300,164300,164300,164300,0
|
|
20230926,160700,5194893800,164300,164300,164300,164300,0
|
|
20230926,160600,5194893800,164300,164300,164300,164300,0
|
|
20230926,160500,5194893800,164300,164300,164300,164300,804
|
|
20230926,160400,5194893800,164300,164300,164300,164300,0
|
|
20230926,160300,5194893800,164300,164300,164300,164300,0
|
|
20230926,160200,5194893800,164300,164300,164300,164300,0
|
|
20230926,160100,5194893800,164300,164300,164300,164300,0
|
|
20230926,160000,5194893800,164300,164300,164300,164300,0
|
|
20230926,155900,5194893800,164300,164300,164300,164300,0
|
|
20230926,155800,5194893800,164300,164300,164300,164300,0
|
|
20230926,155700,5194893800,164300,164300,164300,164300,0
|
|
20230926,155600,5194893800,164300,164300,164300,164300,0
|
|
20230926,155500,5194893800,164300,164300,164300,164300,0
|
|
20230926,155400,5194893800,164300,164300,164300,164300,0
|
|
20230926,155300,5194893800,164300,164300,164300,164300,0
|
|
20230926,155200,5194893800,164300,164300,164300,164300,0
|
|
20230926,155100,5194893800,164300,164300,164300,164300,0
|
|
20230926,155000,5194893800,164300,164300,164300,164300,0
|
|
20230926,154900,5194893800,164300,164300,164300,164300,0
|
|
20230926,154800,5194893800,164300,164300,164300,164300,0
|
|
20230926,154700,5194893800,164300,164300,164300,164300,0
|
|
20230926,154600,5194893800,164300,164300,164300,164300,0
|
|
20230926,154500,5194893800,164300,164300,164300,164300,0
|
|
20230926,154400,5194893800,164300,164300,164300,164300,0
|
|
20230926,154300,5194893800,164300,164300,164300,164300,0
|
|
20230926,154200,5194893800,164300,164300,164300,164300,0
|
|
20230926,154100,5194893800,164300,164300,164300,164300,0
|
|
20230926,154000,5194893800,164300,164300,164300,164300,0
|
|
20230926,153900,5194893800,164300,164300,164300,164300,0
|
|
20230926,153800,5194893800,164300,164300,164300,164300,0
|
|
20230926,153700,5194893800,164300,164300,164300,164300,0
|
|
20230926,153600,5194893800,164300,164300,164300,164300,0
|
|
20230926,153500,5194893800,164300,164300,164300,164300,804
|
|
20230926,153400,5194893800,164300,164300,164300,164300,0
|
|
20230926,153300,5194893800,164300,164300,164300,164300,0
|
|
20230926,153200,5194893800,164300,164300,164300,164300,0
|
|
20230926,153100,5194893800,164300,164300,164300,164300,0
|
|
20230926,153000,5194893800,164300,164300,164300,164300,804
|
|
20230926,152900,5062796600,165300,165300,165300,165300,0
|
|
20230926,152800,5062796600,165300,165300,165300,165300,0
|
|
20230926,152700,5062796600,165300,165300,165300,165300,0
|
|
20230926,152600,5062796600,165300,165300,165300,165300,0
|
|
20230926,152500,5062796600,165300,165300,165300,165300,0
|
|
20230926,152400,5062796600,165300,165300,165300,165300,0
|
|
20230926,152300,5062796600,165300,165300,165300,165300,0
|
|
20230926,152200,5062796600,165300,165300,165300,165300,0
|
|
20230926,152100,5062796600,165300,165300,165300,165300,0
|
|
20230926,152000,5062796600,165300,165300,165300,165300,0
|
|
20230926,151900,5062796600,165300,165100,165300,165000,52
|
|
20230926,151800,5054210200,165200,165000,165200,165000,21
|
|
20230926,151700,5050743700,164900,164500,165700,164500,329
|
|
20230926,151600,4996428900,164400,164300,164500,164200,242
|
|
20230926,151500,4956665800,164300,164200,164300,164100,387
|
|
20230926,151400,4893120000,164200,164200,164200,164200,94
|
|
20230926,151300,4877685200,164200,164200,164300,164200,134
|
|
20230926,151200,4855675900,164200,164300,164300,164200,90
|
|
20230926,151100,4840896500,164200,164400,164400,164200,292
|
|
20230926,151000,4792922600,164400,164500,164500,164400,120
|
|
20230926,150900,4773189700,164400,164400,164500,164400,196
|
|
20230926,150800,4740955800,164400,164400,164500,164400,108
|
|
20230926,150700,4723196300,164400,164600,164700,164400,89
|
|
20230926,150600,4708552500,164600,164400,164700,164400,193
|
|
20230926,150500,4676797600,164400,164500,164600,164400,116
|
|
20230926,150400,4657719700,164500,164600,164700,164500,119
|
|
20230926,150300,4638132500,164600,164600,164700,164600,86
|
|
20230926,150200,4623972400,164600,164800,164900,164500,146
|
|
20230926,150100,4599931300,164800,165100,165200,164800,82
|
|
20230926,150000,4586397200,165100,165400,165400,165100,155
|
|
20230926,145900,4560787700,165300,165300,165500,165300,176
|
|
20230926,145800,4531680200,165300,165400,165400,165300,154
|
|
20230926,145700,4506219200,165300,165300,165500,165300,227
|
|
20230926,145600,4468674300,165300,165400,165500,165300,93
|
|
20230926,145500,4453292900,165400,165300,165500,165300,142
|
|
20230926,145400,4429802100,165300,165200,165400,165200,68
|
|
20230926,145300,4418558300,165200,165400,165500,165200,226
|
|
20230926,145200,4381185400,165500,165400,165500,165400,187
|
|
20230926,145100,4350247300,165400,165200,165500,165200,160
|
|
20230926,145000,4323790800,165300,165500,165500,165300,202
|
|
20230926,144900,4290393100,165400,165400,165500,165300,192
|
|
20230926,144800,4258638500,165500,165400,165500,165300,89
|
|
20230926,144700,4243917000,165400,164900,165400,164900,449
|
|
20230926,144600,4169750900,164900,164800,164900,164800,39
|
|
20230926,144500,4163320200,164900,164800,164900,164800,91
|
|
20230926,144400,4148321600,164800,164800,164800,164800,21
|
|
20230926,144300,4144860800,164700,164900,164900,164700,279
|
|
20230926,144200,4098869400,165000,165000,165000,164900,27
|
|
20230926,144100,4094414600,165000,164900,165000,164900,78
|
|
20230926,144000,4081552000,164800,164800,164800,164800,47
|
|
20230926,143900,4073806400,164800,164700,164800,164600,133
|
|
20230926,143800,4051901100,164700,164600,164700,164600,81
|
|
20230926,143700,4038566600,164600,164500,164600,164400,278
|
|
20230926,143600,3992823700,164500,164500,164500,164400,38
|
|
20230926,143500,3986573200,164500,164500,164500,164500,18
|
|
20230926,143400,3983612200,164400,164400,164500,164400,52
|
|
20230926,143300,3975062400,164400,164400,164400,164300,37
|
|
20230926,143200,3968980100,164400,164400,164400,164400,23
|
|
20230926,143100,3965198900,164400,164400,164400,164300,27
|
|
20230926,143000,3960760700,164400,164400,164400,164300,90
|
|
20230926,142900,3945965800,164300,164300,164400,164300,101
|
|
20230926,142800,3929370900,164400,164200,164400,164200,215
|
|
20230926,142700,3894065100,164200,164200,164200,164100,61
|
|
20230926,142600,3884049300,164200,164100,164200,164100,21
|
|
20230926,142500,3880601300,164200,164100,164200,164100,12
|
|
20230926,142400,3878631400,164100,164100,164200,164100,24
|
|
20230926,142300,3874691100,164000,164300,164300,164000,154
|
|
20230926,142200,3849405000,164300,164300,164300,164300,86
|
|
20230926,142100,3835275200,164400,164400,164400,164400,18
|
|
20230926,142000,3832316000,164400,164300,164400,164300,18
|
|
20230926,141900,3829358100,164300,164300,164400,164300,136
|
|
20230926,141800,3807000600,164300,164300,164300,164300,14
|
|
20230926,141700,3804700400,164300,164300,164400,164300,20
|
|
20230926,141600,3801414000,164400,164300,164400,164300,108
|
|
20230926,141500,3783668600,164300,164200,164300,164200,19
|
|
20230926,141400,3780547100,164300,164500,164500,164200,212
|
|
20230926,141300,3745722100,164500,164400,164500,164400,25
|
|
20230926,141200,3741610900,164400,164300,164400,164300,51
|
|
20230926,141100,3733229600,164300,164200,164300,164200,25
|
|
20230926,141000,3729124500,164200,164100,164200,164100,20
|
|
20230926,140900,3725841200,164100,164100,164100,164100,79
|
|
20230926,140800,3712877300,164100,164100,164100,164000,24
|
|
20230926,140700,3708940500,164000,164100,164100,164000,28
|
|
20230926,140600,3704347500,164100,164100,164100,164000,88
|
|
20230926,140500,3689908800,164000,164100,164200,164000,24
|
|
20230926,140400,3685970300,164100,164100,164100,164100,13
|
|
20230926,140300,3683837000,164000,164100,164200,164000,38
|
|
20230926,140200,3677601600,164200,164100,164200,164100,73
|
|
20230926,140100,3665620600,164100,164100,164100,164000,25
|
|
20230926,140000,3661518400,164100,164000,164100,163900,33
|
|
20230926,135900,3656106400,164000,164000,164700,164000,102
|
|
20230926,135800,3639350600,163900,163900,163900,163900,30
|
|
20230926,135700,3634433600,163900,163900,163900,163900,16
|
|
20230926,135600,3631811200,163800,163900,164700,163800,142
|
|
20230926,135500,3608509500,163800,163800,163900,163800,71
|
|
20230926,135400,3596879500,163800,163800,163800,163700,27
|
|
20230926,135300,3592457300,163800,163800,163800,163800,43
|
|
20230926,135200,3585413900,163800,163800,163800,163700,22
|
|
20230926,135100,3581811900,163800,163800,163800,163800,92
|
|
20230926,135000,3566742300,163700,163700,163700,163700,3
|
|
20230926,134900,3566251200,163800,163700,163800,163700,23
|
|
20230926,134800,3562483900,163700,163800,163800,163700,66
|
|
20230926,134700,3551673900,163800,163800,163800,163700,29
|
|
20230926,134600,3546924600,163700,163800,163800,163700,33
|
|
20230926,134500,3541520600,163800,163800,163800,163800,6
|
|
20230926,134400,3540537800,163800,163800,163800,163800,19
|
|
20230926,134300,3537425600,163700,163800,163800,163700,42
|
|
20230926,134200,3530546200,163800,163800,163800,163600,15
|
|
20230926,134100,3528089400,163600,163600,163800,163600,87
|
|
20230926,134000,3513847600,163600,163700,163700,163600,17
|
|
20230926,133900,3511065200,163700,163700,163700,163600,4
|
|
20230926,133800,3510410600,163700,163700,163700,163700,11
|
|
20230926,133700,3508609900,163700,163600,163700,163600,73
|
|
20230926,133600,3496660500,163600,163700,163700,163600,5
|
|
20230926,133500,3495842200,163700,163700,163700,163600,16
|
|
20230926,133400,3493223100,163600,163700,163700,163600,62
|
|
20230926,133300,3483074900,163600,163600,163700,163600,15
|
|
20230926,133200,3480619800,163600,163700,163700,163600,196
|
|
20230926,133100,3448542000,163800,163700,163800,163700,30
|
|
20230926,133000,3443629900,163800,163800,163800,163800,70
|
|
20230926,132900,3432163900,163800,163800,163800,163800,1
|
|
20230926,132800,3432000100,163800,163800,163800,163700,14
|
|
20230926,132700,3429707100,163700,163800,163800,163700,6
|
|
20230926,132600,3428724500,163800,163700,163800,163700,67
|
|
20230926,132500,3417751300,163700,163700,163700,163600,5
|
|
20230926,132400,3416933100,163700,163600,163800,163600,54
|
|
20230926,132300,3408093200,163600,163700,163800,163600,202
|
|
20230926,132200,3375026100,163700,163700,163700,163700,2
|
|
20230926,132100,3374698700,163800,163800,163800,163700,16
|
|
20230926,132000,3372078000,163800,163800,163800,163800,8
|
|
20230926,131900,3370767600,163700,163700,163700,163700,17
|
|
20230926,131800,3367984700,163700,163700,163700,163700,25
|
|
20230926,131700,3363892200,163700,163700,163800,163700,137
|
|
20230926,131600,3341464200,163800,163800,163800,163800,69
|
|
20230926,131500,3330162000,163800,163800,163800,163800,0
|
|
20230926,131400,3330162000,163800,163800,163800,163800,11
|
|
20230926,131300,3328360200,163800,163800,163800,163800,1
|
|
20230926,131200,3328196400,163800,163700,163800,163700,53
|
|
20230926,131100,3319519900,163600,163600,163600,163600,111
|
|
20230926,131000,3301360300,163700,163700,163700,163700,27
|
|
20230926,130900,3296940400,163700,163500,163700,163500,51
|
|
20230926,130800,3288595900,163500,163500,163500,163500,43
|
|
20230926,130700,3281565400,163600,163700,163700,163600,85
|
|
20230926,130600,3267658100,163700,163600,163700,163600,25
|
|
20230926,130500,3263567200,163700,163700,163700,163700,72
|
|
20230926,130400,3251780800,163600,163600,163600,163600,61
|
|
20230926,130300,3241801200,163700,164200,164200,163700,217
|
|
20230926,130200,3206233500,164100,164200,164200,164100,70
|
|
20230926,130100,3194740400,164200,164100,164200,164100,5
|
|
20230926,130000,3193919800,164200,164200,164200,164200,29
|
|
20230926,125900,3189158000,164100,164500,164600,164100,181
|
|
20230926,125800,3159407700,164500,164500,164600,164400,172
|
|
20230926,125700,3131111500,164500,164500,164500,164500,9
|
|
20230926,125600,3129631000,164500,164500,164500,164500,13
|
|
20230926,125500,3127492500,164400,164300,164400,164300,19
|
|
20230926,125400,3124370700,164300,164300,164300,164300,33
|
|
20230926,125300,3118948800,164300,164300,164300,164200,25
|
|
20230926,125200,3114841600,164200,164400,164500,164200,197
|
|
20230926,125100,3082448500,164400,164200,164400,164200,77
|
|
20230926,125000,3069804600,164200,164200,164200,164100,4
|
|
20230926,124900,3069148000,164200,164100,164200,164100,13
|
|
20230926,124800,3067013600,164200,164200,164200,164200,7
|
|
20230926,124700,3065864200,164200,164000,164200,164000,65
|
|
20230926,124600,3055196400,164200,164200,164200,164200,12
|
|
20230926,124500,3053226000,164200,164200,164200,164200,6
|
|
20230926,124400,3052240800,164100,163900,164100,163900,222
|
|
20230926,124300,3015840200,163800,163800,163800,163800,2
|
|
20230926,124200,3015512600,163900,163900,163900,163900,16
|
|
20230926,124100,3012890200,163800,164000,164000,163800,25
|
|
20230926,124000,3008793800,164000,164100,164200,164000,311
|
|
20230926,123900,2957763300,164200,164200,164200,164200,12
|
|
20230926,123800,2955792900,164200,164200,164200,164200,30
|
|
20230926,123700,2950866900,164200,164100,164200,164100,70
|
|
20230926,123600,2939373800,164200,164100,164200,164100,34
|
|
20230926,123500,2933794300,164200,164100,164200,164100,12
|
|
20230926,123400,2931824000,164200,164100,164200,164100,9
|
|
20230926,123300,2930346800,164100,164100,164200,164100,47
|
|
20230926,123200,2922633000,164100,164200,164200,164100,13
|
|
20230926,123100,2920498600,164100,164500,164500,164100,531
|
|
20230926,123000,2833238200,164500,164500,164600,164400,108
|
|
20230926,122900,2815471500,164400,164400,164600,164400,123
|
|
20230926,122800,2795240700,164400,164400,164400,164400,11
|
|
20230926,122700,2793432300,164400,164300,164400,164300,10
|
|
20230926,122600,2791788900,164300,164300,164400,164300,23
|
|
20230926,122500,2788008900,164300,164400,164400,164300,16
|
|
20230926,122400,2785378600,164300,164500,164500,164200,137
|
|
20230926,122300,2762856600,164500,164600,164600,164500,76
|
|
20230926,122200,2750347400,164500,164500,164500,164500,4
|
|
20230926,122100,2749689400,164700,164800,164800,164600,162
|
|
20230926,122000,2722997300,164900,164900,164900,164900,41
|
|
20230926,121900,2716236400,164900,164900,164900,164900,16
|
|
20230926,121800,2713598000,164900,164800,164900,164800,6
|
|
20230926,121700,2712609100,164800,164800,164800,164800,36
|
|
20230926,121600,2706676300,164700,164800,164900,164700,144
|
|
20230926,121500,2682944300,164800,164600,164800,164600,86
|
|
20230926,121400,2668779400,164600,164600,164700,164600,89
|
|
20230926,121300,2654128600,164600,164600,164600,164600,4
|
|
20230926,121200,2653470200,164600,164500,164600,164500,81
|
|
20230926,121100,2640143200,164500,164500,164500,164500,1
|
|
20230926,121000,2639978700,164500,164400,164500,164400,14
|
|
20230926,120900,2637676100,164300,164500,164500,164300,82
|
|
20230926,120800,2624201100,164400,164400,164400,164400,69
|
|
20230926,120700,2612857500,164400,164400,164400,164400,7
|
|
20230926,120600,2611706700,164400,164500,164500,164400,98
|
|
20230926,120500,2595595100,164500,164500,164600,164500,133
|
|
20230926,120400,2573705500,164500,164500,164500,164500,24
|
|
20230926,120300,2569757500,164400,164400,164500,164400,24
|
|
20230926,120200,2565810600,164500,164500,164500,164500,16
|
|
20230926,120100,2563178600,164400,164400,164400,164400,14
|
|
20230926,120000,2560877000,164400,164400,164400,164300,45
|
|
20230926,115900,2553481600,164400,164400,164400,164400,44
|
|
20230926,115800,2546248000,164500,164300,164500,164300,142
|
|
20230926,115700,2522898400,164400,164300,164400,164300,6
|
|
20230926,115600,2521912300,164300,164400,164500,164300,124
|
|
20230926,115500,2501535700,164400,164300,164400,164300,32
|
|
20230926,115400,2496275200,164400,164300,164400,164300,23
|
|
20230926,115300,2492495800,164300,164300,164300,164300,22
|
|
20230926,115200,2488881200,164300,164300,164300,164300,2
|
|
20230926,115100,2488552600,164300,164200,164300,164200,32
|
|
20230926,115000,2483296400,164100,164100,164200,164100,14
|
|
20230926,114900,2480998900,164200,164100,164200,164100,12
|
|
20230926,114800,2479028600,164200,164100,164200,164100,10
|
|
20230926,114700,2477387300,164200,163900,164300,163900,18
|
|
20230926,114600,2474435300,163900,164300,164300,163900,76
|
|
20230926,114500,2461963500,164200,164200,164200,164000,33
|
|
20230926,114400,2456545700,164000,164400,164400,164000,156
|
|
20230926,114300,2430915300,164300,164200,164300,164200,88
|
|
20230926,114200,2416461700,164200,163700,164400,163700,356
|
|
20230926,114100,2358093300,163700,163700,163700,163600,5
|
|
20230926,114000,2357275000,163700,163600,163700,163600,65
|
|
20230926,113900,2346634600,163700,163600,163700,163600,14
|
|
20230926,113800,2344342900,163600,163600,163600,163600,45
|
|
20230926,113700,2336980900,163700,163600,163700,163600,26
|
|
20230926,113600,2332725800,163500,163500,163500,163500,27
|
|
20230926,113500,2328311300,163500,163500,163500,163500,12
|
|
20230926,113400,2326349300,163500,163400,163500,163400,24
|
|
20230926,113300,2322425500,163400,163400,163500,163400,149
|
|
20230926,113200,2298072700,163500,163400,163500,163400,15
|
|
20230926,113100,2295620500,163400,163400,163400,163400,33
|
|
20230926,113000,2290228300,163500,163500,163500,163500,24
|
|
20230926,112900,2286304300,163400,163400,163400,163400,26
|
|
20230926,112800,2282055900,163400,163200,163400,163200,55
|
|
20230926,112700,2273074200,163100,163100,163100,163100,5
|
|
20230926,112600,2272258700,163100,163100,163100,163000,156
|
|
20230926,112500,2246822300,163100,163100,163100,163100,15
|
|
20230926,112400,2244375800,163100,163100,163100,163100,2
|
|
20230926,112300,2244049600,163000,163100,163100,163000,112
|
|
20230926,112200,2225784500,163100,163300,163300,163100,250
|
|
20230926,112100,2184996000,163400,163500,163500,163300,121
|
|
20230926,112000,2165216600,163600,163500,163600,163500,19
|
|
20230926,111900,2162109900,163700,163400,163700,163400,76
|
|
20230926,111800,2149678100,163600,163400,163600,163400,42
|
|
20230926,111700,2142811800,163300,163700,163700,163300,30
|
|
20230926,111600,2137903200,163800,164000,164000,163800,83
|
|
20230926,111500,2124298600,163900,164000,164100,163900,55
|
|
20230926,111400,2115278400,164000,164000,164000,164000,30
|
|
20230926,111300,2110358400,163900,163900,163900,163900,34
|
|
20230926,111200,2104785800,164200,164100,164200,163900,177
|
|
20230926,111100,2075750600,164100,164100,164100,164100,11
|
|
20230926,111000,2073945500,164000,163900,164000,163900,28
|
|
20230926,110900,2069353900,164000,164000,164000,163900,78
|
|
20230926,110800,2056562100,164000,164100,164100,164000,60
|
|
20230926,110700,2046716500,164100,164000,164100,164000,8
|
|
20230926,110600,2045404300,164200,164200,164200,164200,1
|
|
20230926,110500,2045240100,164000,163800,164000,163800,77
|
|
20230926,110400,2032623400,163700,163700,163700,163700,2
|
|
20230926,110300,2032296000,163700,163800,163800,163700,45
|
|
20230926,110200,2024929400,163700,163900,163900,163700,70
|
|
20230926,110100,2013460400,163900,164100,164200,163900,265
|
|
20230926,110000,1970001200,164300,164000,164300,164000,46
|
|
20230926,105900,1962451500,164100,164100,164100,164100,0
|
|
20230926,105800,1962451500,164100,164000,164100,164000,33
|
|
20230926,105700,1957036900,164000,163900,164000,163900,24
|
|
20230926,105600,1953101900,164000,164000,164000,164000,99
|
|
20230926,105500,1936865900,164100,164000,164100,164000,12
|
|
20230926,105400,1934896800,164000,164000,164000,164000,40
|
|
20230926,105300,1928336800,164000,164500,164500,164000,332
|
|
20230926,105200,1873761800,164600,164400,164600,164400,139
|
|
20230926,105100,1850901200,164400,164300,164400,164300,51
|
|
20230926,105000,1842518500,164400,164000,164400,164000,155
|
|
20230926,104900,1817074100,164000,164000,164000,164000,11
|
|
20230926,104800,1815270100,164100,163900,164100,163900,39
|
|
20230926,104700,1808877200,163900,163800,163900,163800,27
|
|
20230926,104600,1804454100,163800,163800,163800,163800,13
|
|
20230926,104500,1802324700,163900,163900,163900,163900,2
|
|
20230926,104400,1801996900,163900,163800,163900,163800,42
|
|
20230926,104300,1795115600,163800,163700,163800,163700,49
|
|
20230926,104200,1787089600,163800,164000,164000,163800,128
|
|
20230926,104100,1766107900,164100,164000,164100,164000,14
|
|
20230926,104000,1763811500,164000,163900,164000,163900,62
|
|
20230926,103900,1753648500,163800,163900,164000,163800,156
|
|
20230926,103800,1728081100,163900,164000,164000,163900,70
|
|
20230926,103700,1716601800,164000,164200,164200,164000,218
|
|
20230926,103600,1680820400,164300,164100,164300,164000,120
|
|
20230926,103500,1661135400,164100,164100,164100,164100,11
|
|
20230926,103400,1659330300,164000,164100,164100,164000,27
|
|
20230926,103300,1654899800,164100,164000,164100,164000,53
|
|
20230926,103200,1646202700,164000,164300,164300,164000,218
|
|
20230926,103100,1610407300,164400,164400,164400,164300,26
|
|
20230926,103000,1606133100,164400,164400,164400,164400,18
|
|
20230926,102900,1603173900,164400,164300,164400,164300,64
|
|
20230926,102800,1592656900,164400,164300,164400,164300,99
|
|
20230926,102700,1576386600,164300,164300,164300,164300,48
|
|
20230926,102600,1568500200,164300,164300,164300,164300,26
|
|
20230926,102500,1564228400,164300,164200,164300,164100,154
|
|
20230926,102400,1538935400,164100,164000,164100,164000,84
|
|
20230926,102300,1525155400,163900,163900,164000,163900,28
|
|
20230926,102200,1520565100,163900,163600,163900,163600,168
|
|
20230926,102100,1493074500,163600,163500,163600,163500,123
|
|
20230926,102000,1472955500,163500,163400,163500,163400,5
|
|
20230926,101900,1472138300,163500,163300,163600,163300,164
|
|
20230926,101800,1445340100,163300,163400,163400,163200,74
|
|
20230926,101700,1433255200,163400,163400,163500,163400,16
|
|
20230926,101600,1430640700,163500,163700,163700,163500,276
|
|
20230926,101500,1385485600,163800,163700,163800,163700,33
|
|
20230926,101400,1380080600,163700,163700,163700,163600,20
|
|
20230926,101300,1376806700,163700,163600,163700,163600,26
|
|
20230926,101200,1372551000,163600,163500,163600,163500,61
|
|
20230926,101100,1362573800,163400,163400,163400,163400,42
|
|
20230926,101000,1355711000,163300,163400,163400,163300,17
|
|
20230926,100900,1352934000,163400,163200,163400,163200,71
|
|
20230926,100800,1341337200,163200,163200,163200,163100,131
|
|
20230926,100700,1319958500,163300,163300,163300,163300,25
|
|
20230926,100600,1315876000,163200,163400,163400,163200,10
|
|
20230926,100500,1314242900,163400,163200,163400,163200,87
|
|
20230926,100400,1300043700,163200,163000,163200,163000,198
|
|
20230926,100300,1267746600,163000,162900,163100,162900,59
|
|
20230926,100200,1258129200,163000,162900,163100,162900,35
|
|
20230926,100100,1252424700,162900,163000,163100,162800,129
|
|
20230926,100000,1231405900,163100,162900,163100,162900,71
|
|
20230926,095900,1219831600,162900,163000,163000,162900,31
|
|
20230926,095800,1214780500,163000,162900,163000,162900,32
|
|
20230926,095700,1209566300,162900,163200,163300,162900,108
|
|
20230926,095600,1191950400,163500,163500,163600,163400,186
|
|
20230926,095500,1161547000,163500,163400,163500,163400,34
|
|
20230926,095400,1155988100,163500,163300,163500,163300,119
|
|
20230926,095300,1136552700,163300,162800,163300,162800,234
|
|
20230926,095200,1098406600,162800,162800,162900,162800,15
|
|
20230926,095100,1095964500,162800,162800,162900,162800,47
|
|
20230926,095000,1088311300,162800,162800,162900,162800,32
|
|
20230926,094900,1083101500,162800,162900,162900,162700,101
|
|
20230926,094800,1066664100,162800,162800,162800,162800,111
|
|
20230926,094700,1048593300,162800,162800,162800,162800,8
|
|
20230926,094600,1047290900,162600,162700,162800,162600,25
|
|
20230926,094500,1043223500,162600,162700,162900,162500,117
|
|
20230926,094400,1024187200,162800,162500,162800,162500,100
|
|
20230926,094300,1007924400,162500,162500,162500,162500,34
|
|
20230926,094200,1002399400,162600,162800,162800,162500,44
|
|
20230926,094100,995247500,162500,162500,162500,162400,36
|
|
20230926,094000,989397900,162500,162400,162900,162400,180
|
|
20230926,093900,960122900,162400,162200,162400,162200,68
|
|
20230926,093800,949088700,162200,162100,162200,162100,6
|
|
20230926,093700,948115700,162200,161600,162200,161600,82
|
|
20230926,093600,934849100,161600,161900,161900,161300,87
|
|
20230926,093500,920793600,161600,161000,161600,161000,249
|
|
20230926,093400,880628300,161200,161700,161700,161200,73
|
|
20230926,093300,868850100,161700,161500,161900,161500,134
|
|
20230926,093200,847184500,161200,160900,161200,160100,577
|
|
20230926,093100,754428800,161000,160800,161200,160800,113
|
|
20230926,093000,736247100,160900,161000,161000,160200,384
|
|
20230926,092900,674618200,161200,161400,161400,161000,97
|
|
20230926,092800,658988500,161500,161800,161900,161400,221
|
|
20230926,092700,623266700,161900,161800,161900,161800,28
|
|
20230926,092600,618734200,161800,161900,162000,161600,295
|
|
20230926,092500,571020200,161900,161100,161900,161100,173
|
|
20230926,092400,543100500,161100,161100,161200,161100,13
|
|
20230926,092300,541005100,161100,161800,161900,161100,81
|
|
20230926,092200,527913800,162100,161700,162100,161700,16
|
|
20230926,092100,525321000,162100,161300,162100,161200,113
|
|
20230926,092000,507041100,161300,161200,161300,161200,43
|
|
20230926,091900,500108400,161200,161200,161300,161000,69
|
|
20230926,091800,488985900,161200,160800,161200,160700,78
|
|
20230926,091700,476433200,160700,160400,161300,160400,235
|
|
20230926,091600,438692000,160300,160300,160400,160300,12
|
|
20230926,091500,436767400,160300,160400,160400,160300,4
|
|
20230926,091400,436125900,160400,160400,160400,160300,30
|
|
20230926,091300,431315700,160300,160500,160500,160300,62
|
|
20230926,091200,421370400,160500,160500,160600,160400,194
|
|
20230926,091100,390240800,160500,160600,160600,160500,41
|
|
20230926,091000,383658400,160600,160500,160600,160400,127
|
|
20230926,090900,363272700,160600,160500,160600,160400,120
|
|
20230926,090800,344012500,160500,160500,160500,160400,24
|
|
20230926,090700,340160600,160500,160500,161100,160500,154
|
|
20230926,090600,315412600,160400,160500,161300,160400,137
|
|
20230926,090500,293403500,160500,161100,161100,160400,79
|
|
20230926,090400,280707200,161200,162000,162000,161200,130
|
|
20230926,090300,259706000,162000,161800,162500,161400,612
|
|
20230926,090200,160776300,161700,162400,162500,161700,377
|
|
20230926,090100,99653700,162500,161600,162500,161600,119
|
|
20230926,090000,80383200,161500,162200,162300,161400,496
|