634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,193000,8702705700,70800,70800,70800,70800,0
|
|
20230918,192900,8702705700,70800,70800,70800,70800,0
|
|
20230918,192800,8702705700,70800,70800,70800,70800,0
|
|
20230918,192700,8702705700,70800,70800,70800,70800,0
|
|
20230918,192600,8702705700,70800,70800,70800,70800,0
|
|
20230918,192500,8702705700,70800,70800,70800,70800,0
|
|
20230918,192400,8702705700,70800,70800,70800,70800,0
|
|
20230918,192300,8702705700,70800,70800,70800,70800,0
|
|
20230918,192200,8702705700,70800,70800,70800,70800,0
|
|
20230918,192100,8702705700,70800,70800,70800,70800,0
|
|
20230918,192000,8702705700,70800,70800,70800,70800,0
|
|
20230918,191900,8702705700,70800,70800,70800,70800,0
|
|
20230918,191800,8702705700,70800,70800,70800,70800,0
|
|
20230918,191700,8702705700,70800,70800,70800,70800,0
|
|
20230918,191600,8702705700,70800,70800,70800,70800,0
|
|
20230918,191500,8702705700,70800,70800,70800,70800,0
|
|
20230918,191400,8702705700,70800,70800,70800,70800,0
|
|
20230918,191300,8702705700,70800,70800,70800,70800,0
|
|
20230918,191200,8702705700,70800,70800,70800,70800,0
|
|
20230918,191100,8702705700,70800,70800,70800,70800,0
|
|
20230918,191000,8702705700,70800,70800,70800,70800,0
|
|
20230918,190900,8702705700,70800,70800,70800,70800,0
|
|
20230918,190800,8702705700,70800,70800,70800,70800,0
|
|
20230918,190700,8702705700,70800,70800,70800,70800,0
|
|
20230918,190600,8702705700,70800,70800,70800,70800,0
|
|
20230918,190500,8702705700,70800,70800,70800,70800,0
|
|
20230918,190400,8702705700,70800,70800,70800,70800,0
|
|
20230918,190300,8702705700,70800,70800,70800,70800,0
|
|
20230918,190200,8702705700,70800,70800,70800,70800,0
|
|
20230918,190100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,190000,8702705700,70800,70800,70800,70800,0
|
|
20230918,185900,8702705700,70800,70800,70800,70800,0
|
|
20230918,185800,8702705700,70800,70800,70800,70800,0
|
|
20230918,185700,8702705700,70800,70800,70800,70800,0
|
|
20230918,185600,8702705700,70800,70800,70800,70800,0
|
|
20230918,185500,8702705700,70800,70800,70800,70800,0
|
|
20230918,185400,8702705700,70800,70800,70800,70800,0
|
|
20230918,185300,8702705700,70800,70800,70800,70800,0
|
|
20230918,185200,8702705700,70800,70800,70800,70800,0
|
|
20230918,185100,8702705700,70800,70800,70800,70800,0
|
|
20230918,185000,8702705700,70800,70800,70800,70800,0
|
|
20230918,184900,8702705700,70800,70800,70800,70800,0
|
|
20230918,184800,8702705700,70800,70800,70800,70800,0
|
|
20230918,184700,8702705700,70800,70800,70800,70800,0
|
|
20230918,184600,8702705700,70800,70800,70800,70800,0
|
|
20230918,184500,8702705700,70800,70800,70800,70800,0
|
|
20230918,184400,8702705700,70800,70800,70800,70800,0
|
|
20230918,184300,8702705700,70800,70800,70800,70800,0
|
|
20230918,184200,8702705700,70800,70800,70800,70800,0
|
|
20230918,184100,8702705700,70800,70800,70800,70800,0
|
|
20230918,184000,8702705700,70800,70800,70800,70800,0
|
|
20230918,183900,8702705700,70800,70800,70800,70800,0
|
|
20230918,183800,8702705700,70800,70800,70800,70800,0
|
|
20230918,183700,8702705700,70800,70800,70800,70800,0
|
|
20230918,183600,8702705700,70800,70800,70800,70800,0
|
|
20230918,183500,8702705700,70800,70800,70800,70800,0
|
|
20230918,183400,8702705700,70800,70800,70800,70800,0
|
|
20230918,183300,8702705700,70800,70800,70800,70800,0
|
|
20230918,183200,8702705700,70800,70800,70800,70800,0
|
|
20230918,183100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,183000,8702705700,70800,70800,70800,70800,0
|
|
20230918,182900,8702705700,70800,70800,70800,70800,0
|
|
20230918,182800,8702705700,70800,70800,70800,70800,0
|
|
20230918,182700,8702705700,70800,70800,70800,70800,0
|
|
20230918,182600,8702705700,70800,70800,70800,70800,0
|
|
20230918,182500,8702705700,70800,70800,70800,70800,0
|
|
20230918,182400,8702705700,70800,70800,70800,70800,0
|
|
20230918,182300,8702705700,70800,70800,70800,70800,0
|
|
20230918,182200,8702705700,70800,70800,70800,70800,0
|
|
20230918,182100,8702705700,70800,70800,70800,70800,0
|
|
20230918,182000,8702705700,70800,70800,70800,70800,0
|
|
20230918,181900,8702705700,70800,70800,70800,70800,0
|
|
20230918,181800,8702705700,70800,70800,70800,70800,0
|
|
20230918,181700,8702705700,70800,70800,70800,70800,0
|
|
20230918,181600,8702705700,70800,70800,70800,70800,0
|
|
20230918,181500,8702705700,70800,70800,70800,70800,0
|
|
20230918,181400,8702705700,70800,70800,70800,70800,0
|
|
20230918,181300,8702705700,70800,70800,70800,70800,0
|
|
20230918,181200,8702705700,70800,70800,70800,70800,0
|
|
20230918,181100,8702705700,70800,70800,70800,70800,0
|
|
20230918,181000,8702705700,70800,70800,70800,70800,0
|
|
20230918,180900,8702705700,70800,70800,70800,70800,0
|
|
20230918,180800,8702705700,70800,70800,70800,70800,0
|
|
20230918,180700,8702705700,70800,70800,70800,70800,0
|
|
20230918,180600,8702705700,70800,70800,70800,70800,0
|
|
20230918,180500,8702705700,70800,70800,70800,70800,0
|
|
20230918,180400,8702705700,70800,70800,70800,70800,0
|
|
20230918,180300,8702705700,70800,70800,70800,70800,0
|
|
20230918,180200,8702705700,70800,70800,70800,70800,0
|
|
20230918,180100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,180000,8702705700,70800,70800,70800,70800,0
|
|
20230918,175900,8702705700,70800,70800,70800,70800,0
|
|
20230918,175800,8702705700,70800,70800,70800,70800,0
|
|
20230918,175700,8702705700,70800,70800,70800,70800,0
|
|
20230918,175600,8702705700,70800,70800,70800,70800,0
|
|
20230918,175500,8702705700,70800,70800,70800,70800,0
|
|
20230918,175400,8702705700,70800,70800,70800,70800,0
|
|
20230918,175300,8702705700,70800,70800,70800,70800,0
|
|
20230918,175200,8702705700,70800,70800,70800,70800,0
|
|
20230918,175100,8702705700,70800,70800,70800,70800,0
|
|
20230918,175000,8702705700,70800,70800,70800,70800,0
|
|
20230918,174900,8702705700,70800,70800,70800,70800,0
|
|
20230918,174800,8702705700,70800,70800,70800,70800,0
|
|
20230918,174700,8702705700,70800,70800,70800,70800,0
|
|
20230918,174600,8702705700,70800,70800,70800,70800,0
|
|
20230918,174500,8702705700,70800,70800,70800,70800,0
|
|
20230918,174400,8702705700,70800,70800,70800,70800,0
|
|
20230918,174300,8702705700,70800,70800,70800,70800,0
|
|
20230918,174200,8702705700,70800,70800,70800,70800,0
|
|
20230918,174100,8702705700,70800,70800,70800,70800,0
|
|
20230918,174000,8702705700,70800,70800,70800,70800,0
|
|
20230918,173900,8702705700,70800,70800,70800,70800,0
|
|
20230918,173800,8702705700,70800,70800,70800,70800,0
|
|
20230918,173700,8702705700,70800,70800,70800,70800,0
|
|
20230918,173600,8702705700,70800,70800,70800,70800,0
|
|
20230918,173500,8702705700,70800,70800,70800,70800,0
|
|
20230918,173400,8702705700,70800,70800,70800,70800,0
|
|
20230918,173300,8702705700,70800,70800,70800,70800,0
|
|
20230918,173200,8702705700,70800,70800,70800,70800,0
|
|
20230918,173100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,173000,8702705700,70800,70800,70800,70800,0
|
|
20230918,172900,8702705700,70800,70800,70800,70800,0
|
|
20230918,172800,8702705700,70800,70800,70800,70800,0
|
|
20230918,172700,8702705700,70800,70800,70800,70800,0
|
|
20230918,172600,8702705700,70800,70800,70800,70800,0
|
|
20230918,172500,8702705700,70800,70800,70800,70800,0
|
|
20230918,172400,8702705700,70800,70800,70800,70800,0
|
|
20230918,172300,8702705700,70800,70800,70800,70800,0
|
|
20230918,172200,8702705700,70800,70800,70800,70800,0
|
|
20230918,172100,8702705700,70800,70800,70800,70800,0
|
|
20230918,172000,8702705700,70800,70800,70800,70800,0
|
|
20230918,171900,8702705700,70800,70800,70800,70800,0
|
|
20230918,171800,8702705700,70800,70800,70800,70800,0
|
|
20230918,171700,8702705700,70800,70800,70800,70800,0
|
|
20230918,171600,8702705700,70800,70800,70800,70800,0
|
|
20230918,171500,8702705700,70800,70800,70800,70800,0
|
|
20230918,171400,8702705700,70800,70800,70800,70800,0
|
|
20230918,171300,8702705700,70800,70800,70800,70800,0
|
|
20230918,171200,8702705700,70800,70800,70800,70800,0
|
|
20230918,171100,8702705700,70800,70800,70800,70800,0
|
|
20230918,171000,8702705700,70800,70800,70800,70800,0
|
|
20230918,170900,8702705700,70800,70800,70800,70800,0
|
|
20230918,170800,8702705700,70800,70800,70800,70800,0
|
|
20230918,170700,8702705700,70800,70800,70800,70800,0
|
|
20230918,170600,8702705700,70800,70800,70800,70800,0
|
|
20230918,170500,8702705700,70800,70800,70800,70800,0
|
|
20230918,170400,8702705700,70800,70800,70800,70800,0
|
|
20230918,170300,8702705700,70800,70800,70800,70800,0
|
|
20230918,170200,8702705700,70800,70800,70800,70800,0
|
|
20230918,170100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,170000,8702705700,70800,70800,70800,70800,0
|
|
20230918,165900,8702705700,70800,70800,70800,70800,0
|
|
20230918,165800,8702705700,70800,70800,70800,70800,0
|
|
20230918,165700,8702705700,70800,70800,70800,70800,0
|
|
20230918,165600,8702705700,70800,70800,70800,70800,0
|
|
20230918,165500,8702705700,70800,70800,70800,70800,0
|
|
20230918,165400,8702705700,70800,70800,70800,70800,0
|
|
20230918,165300,8702705700,70800,70800,70800,70800,0
|
|
20230918,165200,8702705700,70800,70800,70800,70800,0
|
|
20230918,165100,8702705700,70800,70800,70800,70800,0
|
|
20230918,165000,8702705700,70800,70800,70800,70800,0
|
|
20230918,164900,8702705700,70800,70800,70800,70800,0
|
|
20230918,164800,8702705700,70800,70800,70800,70800,0
|
|
20230918,164700,8702705700,70800,70800,70800,70800,0
|
|
20230918,164600,8702705700,70800,70800,70800,70800,0
|
|
20230918,164500,8702705700,70800,70800,70800,70800,0
|
|
20230918,164400,8702705700,70800,70800,70800,70800,0
|
|
20230918,164300,8702705700,70800,70800,70800,70800,0
|
|
20230918,164200,8702705700,70800,70800,70800,70800,0
|
|
20230918,164100,8702705700,70800,70800,70800,70800,0
|
|
20230918,164000,8702705700,70800,70800,70800,70800,0
|
|
20230918,163900,8702705700,70800,70800,70800,70800,0
|
|
20230918,163800,8702705700,70800,70800,70800,70800,0
|
|
20230918,163700,8702705700,70800,70800,70800,70800,0
|
|
20230918,163600,8702705700,70800,70800,70800,70800,0
|
|
20230918,163500,8702705700,70800,70800,70800,70800,0
|
|
20230918,163400,8702705700,70800,70800,70800,70800,0
|
|
20230918,163300,8702705700,70800,70800,70800,70800,0
|
|
20230918,163200,8702705700,70800,70800,70800,70800,0
|
|
20230918,163100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,163000,8702705700,70800,70800,70800,70800,0
|
|
20230918,162900,8702705700,70800,70800,70800,70800,0
|
|
20230918,162800,8702705700,70800,70800,70800,70800,0
|
|
20230918,162700,8702705700,70800,70800,70800,70800,0
|
|
20230918,162600,8702705700,70800,70800,70800,70800,0
|
|
20230918,162500,8702705700,70800,70800,70800,70800,0
|
|
20230918,162400,8702705700,70800,70800,70800,70800,0
|
|
20230918,162300,8702705700,70800,70800,70800,70800,0
|
|
20230918,162200,8702705700,70800,70800,70800,70800,0
|
|
20230918,162100,8702705700,70800,70800,70800,70800,0
|
|
20230918,162000,8702705700,70800,70800,70800,70800,0
|
|
20230918,161900,8702705700,70800,70800,70800,70800,0
|
|
20230918,161800,8702705700,70800,70800,70800,70800,0
|
|
20230918,161700,8702705700,70800,70800,70800,70800,0
|
|
20230918,161600,8702705700,70800,70800,70800,70800,0
|
|
20230918,161500,8702705700,70800,70800,70800,70800,0
|
|
20230918,161400,8702705700,70800,70800,70800,70800,0
|
|
20230918,161300,8702705700,70800,70800,70800,70800,0
|
|
20230918,161200,8702705700,70800,70800,70800,70800,0
|
|
20230918,161100,8702705700,70800,70800,70800,70800,0
|
|
20230918,161000,8702705700,70800,70800,70800,70800,0
|
|
20230918,160900,8702705700,70800,70800,70800,70800,0
|
|
20230918,160800,8702705700,70800,70800,70800,70800,0
|
|
20230918,160700,8702705700,70800,70800,70800,70800,0
|
|
20230918,160600,8702705700,70800,70800,70800,70800,0
|
|
20230918,160500,8702705700,70800,70800,70800,70800,0
|
|
20230918,160400,8702705700,70800,70800,70800,70800,0
|
|
20230918,160300,8702705700,70800,70800,70800,70800,0
|
|
20230918,160200,8702705700,70800,70800,70800,70800,0
|
|
20230918,160100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,160000,8702705700,70800,70800,70800,70800,0
|
|
20230918,155900,8702705700,70800,70800,70800,70800,0
|
|
20230918,155800,8702705700,70800,70800,70800,70800,0
|
|
20230918,155700,8702705700,70800,70800,70800,70800,0
|
|
20230918,155600,8702705700,70800,70800,70800,70800,0
|
|
20230918,155500,8702705700,70800,70800,70800,70800,0
|
|
20230918,155400,8702705700,70800,70800,70800,70800,0
|
|
20230918,155300,8702705700,70800,70800,70800,70800,0
|
|
20230918,155200,8702705700,70800,70800,70800,70800,0
|
|
20230918,155100,8702705700,70800,70800,70800,70800,0
|
|
20230918,155000,8702705700,70800,70800,70800,70800,0
|
|
20230918,154900,8702705700,70800,70800,70800,70800,0
|
|
20230918,154800,8702705700,70800,70800,70800,70800,0
|
|
20230918,154700,8702705700,70800,70800,70800,70800,0
|
|
20230918,154600,8702705700,70800,70800,70800,70800,0
|
|
20230918,154500,8702705700,70800,70800,70800,70800,0
|
|
20230918,154400,8702705700,70800,70800,70800,70800,0
|
|
20230918,154300,8702705700,70800,70800,70800,70800,0
|
|
20230918,154200,8702705700,70800,70800,70800,70800,0
|
|
20230918,154100,8702705700,70800,70800,70800,70800,0
|
|
20230918,154000,8702705700,70800,70800,70800,70800,0
|
|
20230918,153900,8702705700,70800,70800,70800,70800,0
|
|
20230918,153800,8702705700,70800,70800,70800,70800,0
|
|
20230918,153700,8702705700,70800,70800,70800,70800,0
|
|
20230918,153600,8702705700,70800,70800,70800,70800,0
|
|
20230918,153500,8702705700,70800,70800,70800,70800,0
|
|
20230918,153400,8702705700,70800,70800,70800,70800,0
|
|
20230918,153300,8702705700,70800,70800,70800,70800,0
|
|
20230918,153200,8702705700,70800,70800,70800,70800,0
|
|
20230918,153100,8702705700,70800,70800,70800,70800,2151
|
|
20230918,153000,8702705700,70800,70800,70800,70800,2151
|
|
20230918,152900,8550414900,70800,70800,70800,70800,0
|
|
20230918,152800,8550414900,70800,70800,70800,70800,0
|
|
20230918,152700,8550414900,70800,70800,70800,70800,0
|
|
20230918,152600,8550414900,70800,70800,70800,70800,0
|
|
20230918,152500,8550414900,70800,70800,70800,70800,0
|
|
20230918,152400,8550414900,70800,70800,70800,70800,0
|
|
20230918,152300,8550414900,70800,70800,70800,70800,0
|
|
20230918,152200,8550414900,70800,70800,70800,70800,0
|
|
20230918,152100,8550414900,70800,70800,70800,70800,0
|
|
20230918,152000,8550414900,70800,70800,70800,70800,0
|
|
20230918,151900,8550414900,70800,70900,70900,70800,299
|
|
20230918,151800,8529229500,70800,70900,71000,70800,274
|
|
20230918,151700,8509802800,70900,70800,70900,70800,182
|
|
20230918,151600,8496917100,70800,70800,70800,70800,5
|
|
20230918,151500,8496563100,70800,70600,70800,70500,1256
|
|
20230918,151400,8407864700,70600,70600,70600,70500,272
|
|
20230918,151300,8388683200,70600,70600,70600,70600,54
|
|
20230918,151200,8384870800,70600,70600,70600,70500,8
|
|
20230918,151100,8384306200,70500,70500,70500,70500,5
|
|
20230918,151000,8383953700,70500,70600,70600,70500,1167
|
|
20230918,150900,8301567600,70600,70600,70600,70500,583
|
|
20230918,150800,8260458400,70600,70500,70600,70500,639
|
|
20230918,150700,8215406400,70600,70600,70600,70600,174
|
|
20230918,150600,8203122000,70600,70500,70600,70500,97
|
|
20230918,150500,8196280700,70600,70600,70600,70600,54
|
|
20230918,150400,8192468300,70600,70500,70600,70500,69
|
|
20230918,150300,8187602900,70500,70600,70600,70500,31
|
|
20230918,150200,8185417100,70500,70500,70500,70500,6
|
|
20230918,150100,8184994100,70500,70500,70500,70500,85
|
|
20230918,150000,8179001600,70500,70700,70800,70500,1621
|
|
20230918,145900,8064545000,70800,70700,70800,70700,82
|
|
20230918,145800,8058740100,70800,70800,70800,70800,69
|
|
20230918,145700,8053854900,70800,70800,70800,70700,404
|
|
20230918,145600,8025283400,70700,70700,70800,70700,80
|
|
20230918,145500,8019620500,70700,70700,70700,70700,1
|
|
20230918,145400,8019549800,70800,70800,70800,70700,363
|
|
20230918,145300,7993851500,70700,70700,70700,70700,9
|
|
20230918,145200,7993215200,70800,70700,70800,70700,206
|
|
20230918,145100,7978644100,70700,70800,70800,70700,81
|
|
20230918,145000,7972913600,70800,70700,70800,70700,70
|
|
20230918,144900,7967957700,70700,70700,70700,70700,130
|
|
20230918,144800,7958766700,70800,70700,70800,70600,740
|
|
20230918,144700,7906490200,70700,70700,70700,70600,364
|
|
20230918,144600,7880756500,70700,70700,70700,70600,128
|
|
20230918,144500,7871708900,70700,70700,70700,70600,112
|
|
20230918,144400,7863790700,70700,70700,70700,70700,218
|
|
20230918,144300,7848378100,70700,70700,70700,70600,189
|
|
20230918,144200,7835019000,70700,70600,70700,70600,336
|
|
20230918,144100,7811264100,70700,70700,70700,70600,44
|
|
20230918,144000,7808153700,70700,70600,70700,70600,91
|
|
20230918,143900,7801722200,70700,70700,70700,70700,59
|
|
20230918,143800,7797550900,70700,70600,70700,70600,132
|
|
20230918,143700,7788224600,70600,70700,70700,70600,61
|
|
20230918,143600,7783915800,70900,70700,70900,70600,783
|
|
20230918,143500,7728569000,70700,70700,70900,70600,489
|
|
20230918,143400,7693998300,70700,70600,70700,70600,93
|
|
20230918,143300,7687424500,70700,70700,70700,70600,234
|
|
20230918,143200,7670881800,70600,70700,70700,70600,205
|
|
20230918,143100,7656406000,70700,70700,70700,70600,186
|
|
20230918,143000,7643256000,70700,70600,70700,70600,336
|
|
20230918,142900,7619524800,70600,70600,70700,70600,107
|
|
20230918,142800,7611963700,70600,70800,70800,70600,2000
|
|
20230918,142700,7470533900,70900,70900,70900,70800,148
|
|
20230918,142600,7460043900,70800,70900,71000,70800,251
|
|
20230918,142500,7442255800,70800,70800,70800,70700,1287
|
|
20230918,142400,7351138800,70800,70700,70800,70700,90
|
|
20230918,142300,7344769300,70700,70800,70800,70700,82
|
|
20230918,142200,7338965000,70700,70800,70800,70700,158
|
|
20230918,142100,7327781900,70800,70800,70800,70700,243
|
|
20230918,142000,7310588800,70700,70800,70800,70700,302
|
|
20230918,141900,7289216000,70800,70900,70900,70800,89
|
|
20230918,141800,7282907600,70800,70800,70900,70800,141
|
|
20230918,141700,7272918100,70800,70900,70900,70800,250
|
|
20230918,141600,7255211200,70900,70800,70900,70800,101
|
|
20230918,141500,7248052300,70900,70900,71000,70800,292
|
|
20230918,141400,7227343300,70900,70900,71000,70900,19
|
|
20230918,141300,7225996100,71000,70900,71000,70900,210
|
|
20230918,141200,7211092200,71000,71000,71000,70900,49
|
|
20230918,141100,7207615000,71000,71000,71000,70900,130
|
|
20230918,141000,7198388900,71000,71000,71000,70900,110
|
|
20230918,140900,7190586000,71000,71000,71000,71000,87
|
|
20230918,140800,7184409000,70900,70900,70900,70900,21
|
|
20230918,140700,7182920100,70900,71000,71000,70900,307
|
|
20230918,140600,7161136400,71000,71000,71000,70900,31
|
|
20230918,140500,7158935700,71000,71100,71100,71000,90
|
|
20230918,140400,7152538800,71000,71100,71100,71000,45
|
|
20230918,140300,7149340200,71000,71000,71100,71000,195
|
|
20230918,140200,7135487500,71000,71000,71000,71000,30
|
|
20230918,140100,7133357500,71200,71100,71200,71000,230
|
|
20230918,140000,7117004700,71100,71000,71100,71000,16
|
|
20230918,135900,7115868100,71000,71000,71100,71000,117
|
|
20230918,135800,7107552900,71000,70900,71000,70900,29
|
|
20230918,135700,7105495000,71000,70900,71000,70900,96
|
|
20230918,135600,7098681100,70900,70900,71000,70900,17
|
|
20230918,135500,7097475500,71000,71000,71000,70900,102
|
|
20230918,135400,7090234700,70900,70800,70900,70800,50
|
|
20230918,135300,7086693900,70800,71000,71100,70800,162
|
|
20230918,135200,7075206700,71000,70900,71000,70900,38
|
|
20230918,135100,7072508800,70900,70900,70900,70900,254
|
|
20230918,135000,7054500200,70800,70900,70900,70800,14
|
|
20230918,134900,7053508700,70800,71000,71000,70800,1208
|
|
20230918,134800,6967922800,70900,71000,71000,70900,48
|
|
20230918,134700,6964516900,70900,71000,71100,70900,162
|
|
20230918,134600,6953018300,71000,71100,71100,71000,67
|
|
20230918,134500,6948260800,71000,71000,71000,71000,109
|
|
20230918,134400,6940521800,71000,71000,71100,71000,144
|
|
20230918,134300,6930297500,71000,71000,71000,70900,308
|
|
20230918,134200,6908432700,70900,70900,70900,70900,12
|
|
20230918,134100,6907581900,71000,71000,71100,71000,210
|
|
20230918,134000,6892671700,71000,71000,71000,70900,125
|
|
20230918,133900,6883805600,71000,71000,71000,70900,224
|
|
20230918,133800,6867902800,71100,71000,71100,71000,17
|
|
20230918,133700,6866695500,71000,71100,71200,71000,378
|
|
20230918,133600,6839807600,71100,71100,71100,71100,1
|
|
20230918,133500,6839736500,71000,71000,71100,71000,163
|
|
20230918,133400,6828156400,71100,71100,71100,71100,49
|
|
20230918,133300,6824672500,71000,71100,71100,71000,106
|
|
20230918,133200,6817137100,71100,71100,71100,71100,107
|
|
20230918,133100,6809529400,71100,71100,71100,71000,154
|
|
20230918,133000,6798580100,71000,71100,71100,71000,199
|
|
20230918,132900,6784445600,71000,71100,71100,71000,105
|
|
20230918,132800,6776982200,71200,71200,71200,71100,63
|
|
20230918,132700,6772499600,71200,71000,71200,71000,137
|
|
20230918,132600,6762745400,70900,71200,71200,70900,105
|
|
20230918,132500,6755277700,71200,71100,71200,70900,225
|
|
20230918,132400,6739288000,71100,71100,71200,71100,62
|
|
20230918,132300,6734879200,71200,71200,71200,71100,109
|
|
20230918,132200,6727118500,71100,71100,71200,71100,34
|
|
20230918,132100,6724700600,71200,71300,71300,71100,104
|
|
20230918,132000,6717291000,71200,71200,71300,71200,477
|
|
20230918,131900,6683314000,71100,71200,71200,71100,76
|
|
20230918,131800,6677902900,71200,71100,71200,71100,37
|
|
20230918,131700,6675271600,71200,71200,71300,71100,167
|
|
20230918,131600,6663380000,71200,71100,71200,71100,31
|
|
20230918,131500,6661175300,71200,71200,71200,71100,165
|
|
20230918,131400,6649428500,71100,71100,71200,71100,178
|
|
20230918,131300,6636755300,71100,71300,71300,70900,695
|
|
20230918,131200,6587374800,71200,71200,71300,71200,141
|
|
20230918,131100,6577334800,71200,71200,71300,71200,87
|
|
20230918,131000,6571137500,71100,71100,71200,71100,77
|
|
20230918,130900,6565662300,71300,71200,71300,71000,600
|
|
20230918,130800,6522983800,71300,71200,71300,71200,73
|
|
20230918,130700,6517779100,71200,71300,71300,71200,119
|
|
20230918,130600,6509298500,71300,71200,71300,71200,18
|
|
20230918,130500,6508015500,71200,71200,71300,71200,151
|
|
20230918,130400,6497252200,71200,71300,71300,71200,16
|
|
20230918,130300,6496112000,71300,71200,71300,71200,96
|
|
20230918,130200,6489269400,71200,71200,71300,71200,278
|
|
20230918,130100,6469465200,71300,71300,71300,71200,162
|
|
20230918,130000,6457915700,71300,71300,71300,71200,11
|
|
20230918,125900,6457131900,71200,71200,71300,71200,133
|
|
20230918,125800,6447652400,71300,71300,71300,71200,130
|
|
20230918,125700,6438384500,71200,71200,71300,71200,83
|
|
20230918,125600,6432467900,71200,71200,71200,71200,90
|
|
20230918,125500,6426059900,71300,71300,71300,71200,159
|
|
20230918,125400,6414731300,71200,71200,71200,71100,222
|
|
20230918,125300,6398925900,71300,71200,71300,71200,161
|
|
20230918,125200,6387451100,71300,71200,71300,71200,8
|
|
20230918,125100,6386880800,71200,71300,71300,71200,393
|
|
20230918,125000,6358892300,71200,71200,71300,71200,81
|
|
20230918,124900,6353119200,71300,71200,71300,71200,226
|
|
20230918,124800,6337019200,71200,71300,71300,71200,91
|
|
20230918,124700,6330534100,71300,71300,71300,71200,141
|
|
20230918,124600,6320480900,71300,71300,71300,71200,62
|
|
20230918,124500,6316062500,71300,71300,71400,71300,99
|
|
20230918,124400,6308996800,71400,71300,71400,71300,98
|
|
20230918,124300,6302003900,71400,71300,71400,71300,58
|
|
20230918,124200,6297867600,71300,71400,71400,71200,234
|
|
20230918,124100,6281179500,71300,71400,71400,71200,491
|
|
20230918,124000,6246173800,71300,71400,71400,71300,38
|
|
20230918,123900,6243462800,71500,71400,71500,71400,474
|
|
20230918,123800,6209619000,71300,71400,71400,71300,20
|
|
20230918,123700,6208192400,71400,71300,71400,71300,188
|
|
20230918,123600,6194770300,71300,71500,71500,71300,343
|
|
20230918,123500,6170295400,71400,71400,71400,71400,164
|
|
20230918,123400,6158585800,71400,71400,71400,71400,157
|
|
20230918,123300,6147376000,71400,71400,71400,71400,133
|
|
20230918,123200,6137879800,71400,71400,71500,71400,259
|
|
20230918,123100,6119385500,71400,71400,71500,71300,171
|
|
20230918,123000,6107175900,71300,71300,71400,71300,86
|
|
20230918,122900,6101039600,71300,71300,71400,71300,104
|
|
20230918,122800,6093615100,71400,71400,71400,71400,187
|
|
20230918,122700,6080263300,71400,71400,71500,71400,144
|
|
20230918,122600,6069974500,71400,71500,71500,71400,478
|
|
20230918,122500,6035840100,71500,71500,71500,71400,333
|
|
20230918,122400,6012054900,71500,71500,71500,71400,87
|
|
20230918,122300,6005836600,71400,71500,71500,71400,140
|
|
20230918,122200,5995831300,71400,71400,71500,71400,24
|
|
20230918,122100,5994116700,71500,71500,71500,71400,166
|
|
20230918,122000,5982249400,71500,71500,71500,71500,48
|
|
20230918,121900,5978817400,71400,71400,71500,71400,1652
|
|
20230918,121800,5860848100,71400,71300,71400,71300,2337
|
|
20230918,121700,5694144200,71300,71300,71300,71200,538
|
|
20230918,121600,5655785900,71200,71200,71300,71200,6
|
|
20230918,121500,5655358600,71300,71200,71300,71200,185
|
|
20230918,121400,5642171400,71300,71200,71300,71200,407
|
|
20230918,121300,5613192300,71200,71200,71300,71200,228
|
|
20230918,121200,5596951700,71200,71200,71200,71200,84
|
|
20230918,121100,5590970900,71200,71200,71300,71200,338
|
|
20230918,121000,5566888100,71200,71200,71200,71200,104
|
|
20230918,120900,5559483300,71200,71200,71200,71200,138
|
|
20230918,120800,5549657700,71100,71100,71200,71100,23
|
|
20230918,120700,5548021600,71200,71200,71200,71200,70
|
|
20230918,120600,5543037600,71100,71100,71200,71100,88
|
|
20230918,120500,5536777000,71100,71100,71200,71100,98
|
|
20230918,120400,5529800100,71100,71200,71200,71100,17
|
|
20230918,120300,5528590900,71200,71100,71200,71100,132
|
|
20230918,120200,5519192900,71200,71200,71300,71100,86
|
|
20230918,120100,5513074200,71200,71200,71200,71200,343
|
|
20230918,120000,5488652600,71200,71200,71200,71100,52
|
|
20230918,115900,5484950400,71300,71200,71300,71100,143
|
|
20230918,115800,5474772400,71200,71300,71300,71200,70
|
|
20230918,115700,5469783000,71200,71300,71300,71200,480
|
|
20230918,115600,5435594500,71300,71300,71300,71200,185
|
|
20230918,115500,5422411300,71300,71100,71300,71100,671
|
|
20230918,115400,5374636300,71100,71200,71200,71100,69
|
|
20230918,115300,5369724500,71200,71200,71200,71100,96
|
|
20230918,115200,5362890400,71200,71100,71200,71000,134
|
|
20230918,115100,5353362900,71100,71100,71100,71000,297
|
|
20230918,115000,5332256200,71100,71000,71100,71000,38
|
|
20230918,114900,5329555400,71100,71000,71100,71000,297
|
|
20230918,114800,5308448400,71100,71100,71100,71000,129
|
|
20230918,114700,5299276900,71000,71100,71100,71000,105
|
|
20230918,114600,5291812700,71000,71100,71100,71000,100
|
|
20230918,114500,5284705700,71000,71100,71100,71000,100
|
|
20230918,114400,5277596700,71100,71100,71100,71000,18
|
|
20230918,114300,5276317900,71000,71100,71100,71000,128
|
|
20230918,114200,5267218600,71100,71100,71100,71000,23
|
|
20230918,114100,5265583400,71100,71000,71100,71000,113
|
|
20230918,114000,5257551500,71000,71000,71100,71000,163
|
|
20230918,113900,5245968400,71100,71100,71100,71000,131
|
|
20230918,113800,5236655500,71100,71000,71100,71000,19
|
|
20230918,113700,5235305000,71100,71100,71100,71000,215
|
|
20230918,113600,5220019700,71100,71000,71100,71000,43
|
|
20230918,113500,5216965300,71100,71100,71100,71000,148
|
|
20230918,113400,5206450000,71100,71000,71100,71000,75
|
|
20230918,113300,5201119500,71100,71100,71100,70900,15
|
|
20230918,113200,5200054300,71100,71100,71200,71000,238
|
|
20230918,113100,5183151500,71100,71000,71100,71000,146
|
|
20230918,113000,5172772100,71100,71100,71100,71000,68
|
|
20230918,112900,5167937500,71100,71000,71100,71000,198
|
|
20230918,112800,5153860700,71100,71100,71100,71000,76
|
|
20230918,112700,5148457400,71000,71100,71100,71000,91
|
|
20230918,112600,5141988400,71000,71000,71100,71000,25
|
|
20230918,112500,5140212100,71000,71000,71100,71000,222
|
|
20230918,112400,5124439000,71000,71100,71100,71000,38
|
|
20230918,112300,5121739500,71100,71100,71100,71100,199
|
|
20230918,112200,5107590600,71200,71100,71200,71100,95
|
|
20230918,112100,5100830200,71100,71200,71200,71100,117
|
|
20230918,112000,5092503300,71200,71300,71300,71200,1182
|
|
20230918,111900,5008344400,71300,71300,71300,71200,122
|
|
20230918,111800,4999646000,71300,71300,71300,71200,95
|
|
20230918,111700,4992874400,71300,71200,71300,71200,119
|
|
20230918,111600,4984389900,71300,71300,71300,71200,69
|
|
20230918,111500,4979471100,71300,71200,71300,71200,91
|
|
20230918,111400,4972984400,71200,71100,71200,71100,44
|
|
20230918,111300,4969854800,71300,71200,71300,71200,769
|
|
20230918,111200,4915036900,71100,71200,71300,71100,515
|
|
20230918,111100,4878368500,71200,71300,71300,71200,160
|
|
20230918,111000,4866962300,71300,71200,71300,71200,16
|
|
20230918,110900,4865822700,71200,71200,71300,71200,154
|
|
20230918,110800,4854850000,71200,71200,71300,71200,67
|
|
20230918,110700,4850074000,71300,71200,71300,71200,78
|
|
20230918,110600,4844513300,71200,71300,71300,71100,124
|
|
20230918,110500,4835687000,71200,71200,71300,71100,206
|
|
20230918,110400,4821013100,71200,71200,71200,71200,301
|
|
20230918,110300,4799581900,71200,71200,71200,71100,112
|
|
20230918,110200,4791608600,71200,71100,71200,71100,64
|
|
20230918,110100,4787052900,71200,71100,71200,71100,98
|
|
20230918,110000,4780077200,71100,71200,71200,71100,71
|
|
20230918,105900,4775028400,71200,71200,71200,71100,162
|
|
20230918,105800,4763494600,71200,71200,71200,71100,289
|
|
20230918,105700,4742936600,71200,71200,71300,71200,151
|
|
20230918,105600,4732177600,71200,71300,71300,71200,79
|
|
20230918,105500,4726546200,71400,71300,71400,71300,204
|
|
20230918,105400,4711994100,71400,71300,71400,71300,10
|
|
20230918,105300,4711280700,71400,71300,71400,71300,168
|
|
20230918,105200,4699286200,71300,71400,71400,71300,77
|
|
20230918,105100,4693795700,71300,71200,71400,71200,1116
|
|
20230918,105000,4614308000,71100,71200,71200,71100,100
|
|
20230918,104900,4607193800,71100,71100,71200,71100,144
|
|
20230918,104800,4596948500,71100,71100,71200,71100,51
|
|
20230918,104700,4593321700,71100,71100,71200,70900,513
|
|
20230918,104600,4556865700,71100,71100,71100,71100,40
|
|
20230918,104500,4554021700,71200,71200,71200,71100,131
|
|
20230918,104400,4544694600,71200,71100,71200,71100,171
|
|
20230918,104300,4532533000,71100,71000,71100,71000,48
|
|
20230918,104200,4529120900,71000,71100,71100,71000,98
|
|
20230918,104100,4522153200,71100,70900,71100,70900,393
|
|
20230918,104000,4494256800,71000,70900,71000,70900,83
|
|
20230918,103900,4488368300,70800,71000,71100,70800,270
|
|
20230918,103800,4469221600,71100,71000,71100,70800,648
|
|
20230918,103700,4423314700,71000,71000,71200,70800,1156
|
|
20230918,103600,4341288600,71100,71200,71200,71100,247
|
|
20230918,103500,4323714500,71200,71100,71300,71100,554
|
|
20230918,103400,4284284000,71200,71200,71200,71100,174
|
|
20230918,103300,4271906200,71200,71100,71300,71100,107
|
|
20230918,103200,4264288300,71100,71100,71100,71000,523
|
|
20230918,103100,4227110700,71200,71200,71200,71200,412
|
|
20230918,103000,4197776300,71300,71200,71400,71200,337
|
|
20230918,102900,4173756100,71400,71200,71400,71200,224
|
|
20230918,102800,4157786500,71200,71200,71300,71200,28
|
|
20230918,102700,4155790900,71300,71300,71300,71200,264
|
|
20230918,102600,4136989200,71200,71300,71300,71200,349
|
|
20230918,102500,4112106300,71300,71400,71400,71300,156
|
|
20230918,102400,4100975200,71400,71500,71500,71300,382
|
|
20230918,102300,4073695200,71400,71400,71500,71400,143
|
|
20230918,102200,4063471400,71400,71500,71500,71400,265
|
|
20230918,102100,4044537800,71400,71500,71500,71400,252
|
|
20230918,102000,4026530700,71500,71500,71500,71400,72
|
|
20230918,101900,4021384400,71400,71500,71500,71400,234
|
|
20230918,101800,4004662800,71500,71500,71600,71500,983
|
|
20230918,101700,3934369600,71600,71600,71600,71500,210
|
|
20230918,101600,3919334600,71600,71500,71600,71500,765
|
|
20230918,101500,3864562800,71600,71400,71600,71400,728
|
|
20230918,101400,3812513200,71400,71500,71500,71400,61
|
|
20230918,101300,3808152700,71500,71500,71600,71500,1088
|
|
20230918,101200,3730339900,71600,71600,71700,71500,226
|
|
20230918,101100,3714159700,71700,71600,71700,71500,834
|
|
20230918,101000,3654451200,71600,71600,71700,71600,616
|
|
20230918,100900,3610297300,71600,71500,71700,71500,296
|
|
20230918,100800,3589104500,71600,71500,71700,71500,713
|
|
20230918,100700,3538052500,71600,71500,71600,71400,3645
|
|
20230918,100600,3277387000,71400,71500,71500,71400,284
|
|
20230918,100500,3257095100,71500,71300,71500,71300,621
|
|
20230918,100400,3212716100,71500,71200,71500,71100,5215
|
|
20230918,100300,2840855100,71100,71100,71200,71100,605
|
|
20230918,100200,2797832800,71100,71100,71100,71000,149
|
|
20230918,100100,2787249300,71100,71100,71100,71000,257
|
|
20230918,100000,2768980000,71100,71100,71100,71000,263
|
|
20230918,095900,2750281500,71100,71100,71100,71000,196
|
|
20230918,095800,2736349800,71100,71100,71200,71000,507
|
|
20230918,095700,2700317900,71100,71200,71200,71100,471
|
|
20230918,095600,2666819900,71200,71200,71200,71100,55
|
|
20230918,095500,2662906300,71100,71200,71200,71100,708
|
|
20230918,095400,2612498300,71200,71200,71200,71100,60
|
|
20230918,095300,2608226700,71200,71200,71200,71100,163
|
|
20230918,095200,2596621200,71200,71100,71300,71100,1115
|
|
20230918,095100,2517243200,71100,71100,71100,71000,180
|
|
20230918,095000,2504445700,71100,71100,71100,71000,375
|
|
20230918,094900,2477810000,71100,71100,71100,71000,789
|
|
20230918,094800,2421720300,71100,71000,71200,71000,1492
|
|
20230918,094700,2315642000,71100,70900,71100,70800,2417
|
|
20230918,094600,2144077700,70900,70900,70900,70800,88
|
|
20230918,094500,2137838700,70900,70900,70900,70800,162
|
|
20230918,094400,2126358400,70900,70900,70900,70800,452
|
|
20230918,094300,2094323300,70900,70700,70900,70600,2787
|
|
20230918,094200,1897258400,70600,70600,70700,70600,140
|
|
20230918,094100,1887369700,70600,70700,70700,70600,448
|
|
20230918,094000,1855696500,70700,70600,70700,70600,563
|
|
20230918,093900,1815945900,70600,70600,70700,70600,299
|
|
20230918,093800,1794825200,70600,70700,70700,70600,107
|
|
20230918,093700,1787268300,70600,70600,70700,70600,79
|
|
20230918,093600,1781689300,70600,70600,70600,70600,96
|
|
20230918,093500,1774911700,70600,70600,70700,70500,607
|
|
20230918,093400,1732049600,70600,70600,70600,70500,76
|
|
20230918,093300,1726684900,70600,70600,70600,70500,109
|
|
20230918,093200,1718993600,70500,70500,70500,70500,507
|
|
20230918,093100,1683250100,70500,70500,70600,70400,512
|
|
20230918,093000,1647149400,70400,70500,70500,70400,252
|
|
20230918,092900,1629383500,70500,70400,70500,70400,151
|
|
20230918,092800,1618748300,70500,70400,70500,70400,83
|
|
20230918,092700,1612898900,70500,70400,70500,70400,55
|
|
20230918,092600,1609021500,70500,70400,70500,70400,116
|
|
20230918,092500,1600843700,70500,70500,70700,70500,3178
|
|
20230918,092400,1376485800,70500,70500,70600,70500,135
|
|
20230918,092300,1366964700,70600,70500,70600,70400,192
|
|
20230918,092200,1353423200,70500,70500,70600,70400,94
|
|
20230918,092100,1346791300,70500,70600,70600,70500,381
|
|
20230918,092000,1319927800,70600,70300,70700,70300,654
|
|
20230918,091900,1273785300,70400,70400,70700,70300,1543
|
|
20230918,091800,1164914700,70400,70200,70400,70200,337
|
|
20230918,091700,1141217800,70300,70100,70300,70100,1041
|
|
20230918,091600,1068230900,70100,70400,70400,70000,182
|
|
20230918,091500,1055468300,70200,70300,70400,70200,587
|
|
20230918,091400,1014247000,70500,70600,70600,70300,562
|
|
20230918,091300,974638200,70500,70600,70700,70500,215
|
|
20230918,091200,959459300,70600,70600,70800,70600,1372
|
|
20230918,091100,862531500,70600,70300,70600,70300,1367
|
|
20230918,091000,766151400,70400,70500,70500,70400,342
|
|
20230918,090900,742060900,70500,70200,70500,70200,720
|
|
20230918,090800,691424200,70200,70200,70400,70200,272
|
|
20230918,090700,672316000,70100,70400,70400,70100,394
|
|
20230918,090600,644660800,70300,70300,70500,70300,418
|
|
20230918,090500,615237500,70400,70500,70600,70200,921
|
|
20230918,090400,550410100,70500,70600,70600,70300,1512
|
|
20230918,090300,443922700,70500,70300,70600,70300,1335
|
|
20230918,090200,349822700,70400,70400,70400,70300,417
|
|
20230918,090100,320466500,70300,70100,70400,70000,1208
|
|
20230918,090000,235641700,70000,69600,70000,69500,3356
|