585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,184100,5231020700,56300,56300,56300,56300,0
|
|
20230918,184000,5231020700,56300,56300,56300,56300,0
|
|
20230918,183900,5231020700,56300,56300,56300,56300,0
|
|
20230918,183800,5231020700,56300,56300,56300,56300,0
|
|
20230918,183700,5231020700,56300,56300,56300,56300,0
|
|
20230918,183600,5231020700,56300,56300,56300,56300,0
|
|
20230918,183500,5231020700,56300,56300,56300,56300,0
|
|
20230918,183400,5231020700,56300,56300,56300,56300,0
|
|
20230918,183300,5231020700,56300,56300,56300,56300,0
|
|
20230918,183200,5231020700,56300,56300,56300,56300,0
|
|
20230918,183100,5231020700,56300,56300,56300,56300,0
|
|
20230918,183000,5231020700,56300,56300,56300,56300,0
|
|
20230918,182900,5231020700,56300,56300,56300,56300,0
|
|
20230918,182800,5231020700,56300,56300,56300,56300,0
|
|
20230918,182700,5231020700,56300,56300,56300,56300,0
|
|
20230918,182600,5231020700,56300,56300,56300,56300,0
|
|
20230918,182500,5231020700,56300,56300,56300,56300,0
|
|
20230918,182400,5231020700,56300,56300,56300,56300,0
|
|
20230918,182300,5231020700,56300,56300,56300,56300,0
|
|
20230918,182200,5231020700,56300,56300,56300,56300,0
|
|
20230918,182100,5231020700,56300,56300,56300,56300,0
|
|
20230918,182000,5231020700,56300,56300,56300,56300,0
|
|
20230918,181900,5231020700,56300,56300,56300,56300,0
|
|
20230918,181800,5231020700,56300,56300,56300,56300,0
|
|
20230918,181700,5231020700,56300,56300,56300,56300,0
|
|
20230918,181600,5231020700,56300,56300,56300,56300,0
|
|
20230918,181500,5231020700,56300,56300,56300,56300,0
|
|
20230918,181400,5231020700,56300,56300,56300,56300,0
|
|
20230918,181300,5231020700,56300,56300,56300,56300,0
|
|
20230918,181200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,181100,5231020700,56300,56300,56300,56300,0
|
|
20230918,181000,5231020700,56300,56300,56300,56300,0
|
|
20230918,180900,5231020700,56300,56300,56300,56300,0
|
|
20230918,180800,5231020700,56300,56300,56300,56300,0
|
|
20230918,180700,5231020700,56300,56300,56300,56300,0
|
|
20230918,180600,5231020700,56300,56300,56300,56300,0
|
|
20230918,180500,5231020700,56300,56300,56300,56300,0
|
|
20230918,180400,5231020700,56300,56300,56300,56300,0
|
|
20230918,180300,5231020700,56300,56300,56300,56300,0
|
|
20230918,180200,5231020700,56300,56300,56300,56300,0
|
|
20230918,180100,5231020700,56300,56300,56300,56300,0
|
|
20230918,180000,5231020700,56300,56300,56300,56300,0
|
|
20230918,175900,5231020700,56300,56300,56300,56300,0
|
|
20230918,175800,5231020700,56300,56300,56300,56300,0
|
|
20230918,175700,5231020700,56300,56300,56300,56300,0
|
|
20230918,175600,5231020700,56300,56300,56300,56300,0
|
|
20230918,175500,5231020700,56300,56300,56300,56300,0
|
|
20230918,175400,5231020700,56300,56300,56300,56300,0
|
|
20230918,175300,5231020700,56300,56300,56300,56300,0
|
|
20230918,175200,5231020700,56300,56300,56300,56300,0
|
|
20230918,175100,5231020700,56300,56300,56300,56300,0
|
|
20230918,175000,5231020700,56300,56300,56300,56300,0
|
|
20230918,174900,5231020700,56300,56300,56300,56300,0
|
|
20230918,174800,5231020700,56300,56300,56300,56300,0
|
|
20230918,174700,5231020700,56300,56300,56300,56300,0
|
|
20230918,174600,5231020700,56300,56300,56300,56300,0
|
|
20230918,174500,5231020700,56300,56300,56300,56300,0
|
|
20230918,174400,5231020700,56300,56300,56300,56300,0
|
|
20230918,174300,5231020700,56300,56300,56300,56300,0
|
|
20230918,174200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,174100,5231020700,56300,56300,56300,56300,0
|
|
20230918,174000,5231020700,56300,56300,56300,56300,0
|
|
20230918,173900,5231020700,56300,56300,56300,56300,0
|
|
20230918,173800,5231020700,56300,56300,56300,56300,0
|
|
20230918,173700,5231020700,56300,56300,56300,56300,0
|
|
20230918,173600,5231020700,56300,56300,56300,56300,0
|
|
20230918,173500,5231020700,56300,56300,56300,56300,0
|
|
20230918,173400,5231020700,56300,56300,56300,56300,0
|
|
20230918,173300,5231020700,56300,56300,56300,56300,0
|
|
20230918,173200,5231020700,56300,56300,56300,56300,0
|
|
20230918,173100,5231020700,56300,56300,56300,56300,0
|
|
20230918,173000,5231020700,56300,56300,56300,56300,0
|
|
20230918,172900,5231020700,56300,56300,56300,56300,0
|
|
20230918,172800,5231020700,56300,56300,56300,56300,0
|
|
20230918,172700,5231020700,56300,56300,56300,56300,0
|
|
20230918,172600,5231020700,56300,56300,56300,56300,0
|
|
20230918,172500,5231020700,56300,56300,56300,56300,0
|
|
20230918,172400,5231020700,56300,56300,56300,56300,0
|
|
20230918,172300,5231020700,56300,56300,56300,56300,0
|
|
20230918,172200,5231020700,56300,56300,56300,56300,0
|
|
20230918,172100,5231020700,56300,56300,56300,56300,0
|
|
20230918,172000,5231020700,56300,56300,56300,56300,0
|
|
20230918,171900,5231020700,56300,56300,56300,56300,0
|
|
20230918,171800,5231020700,56300,56300,56300,56300,0
|
|
20230918,171700,5231020700,56300,56300,56300,56300,0
|
|
20230918,171600,5231020700,56300,56300,56300,56300,0
|
|
20230918,171500,5231020700,56300,56300,56300,56300,0
|
|
20230918,171400,5231020700,56300,56300,56300,56300,0
|
|
20230918,171300,5231020700,56300,56300,56300,56300,0
|
|
20230918,171200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,171100,5231020700,56300,56300,56300,56300,0
|
|
20230918,171000,5231020700,56300,56300,56300,56300,0
|
|
20230918,170900,5231020700,56300,56300,56300,56300,0
|
|
20230918,170800,5231020700,56300,56300,56300,56300,0
|
|
20230918,170700,5231020700,56300,56300,56300,56300,0
|
|
20230918,170600,5231020700,56300,56300,56300,56300,0
|
|
20230918,170500,5231020700,56300,56300,56300,56300,0
|
|
20230918,170400,5231020700,56300,56300,56300,56300,0
|
|
20230918,170300,5231020700,56300,56300,56300,56300,0
|
|
20230918,170200,5231020700,56300,56300,56300,56300,0
|
|
20230918,170100,5231020700,56300,56300,56300,56300,0
|
|
20230918,170000,5231020700,56300,56300,56300,56300,0
|
|
20230918,165900,5231020700,56300,56300,56300,56300,0
|
|
20230918,165800,5231020700,56300,56300,56300,56300,0
|
|
20230918,165700,5231020700,56300,56300,56300,56300,0
|
|
20230918,165600,5231020700,56300,56300,56300,56300,0
|
|
20230918,165500,5231020700,56300,56300,56300,56300,0
|
|
20230918,165400,5231020700,56300,56300,56300,56300,0
|
|
20230918,165300,5231020700,56300,56300,56300,56300,0
|
|
20230918,165200,5231020700,56300,56300,56300,56300,0
|
|
20230918,165100,5231020700,56300,56300,56300,56300,0
|
|
20230918,165000,5231020700,56300,56300,56300,56300,0
|
|
20230918,164900,5231020700,56300,56300,56300,56300,0
|
|
20230918,164800,5231020700,56300,56300,56300,56300,0
|
|
20230918,164700,5231020700,56300,56300,56300,56300,0
|
|
20230918,164600,5231020700,56300,56300,56300,56300,0
|
|
20230918,164500,5231020700,56300,56300,56300,56300,0
|
|
20230918,164400,5231020700,56300,56300,56300,56300,0
|
|
20230918,164300,5231020700,56300,56300,56300,56300,0
|
|
20230918,164200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,164100,5231020700,56300,56300,56300,56300,0
|
|
20230918,164000,5231020700,56300,56300,56300,56300,0
|
|
20230918,163900,5231020700,56300,56300,56300,56300,0
|
|
20230918,163800,5231020700,56300,56300,56300,56300,0
|
|
20230918,163700,5231020700,56300,56300,56300,56300,0
|
|
20230918,163600,5231020700,56300,56300,56300,56300,0
|
|
20230918,163500,5231020700,56300,56300,56300,56300,0
|
|
20230918,163400,5231020700,56300,56300,56300,56300,0
|
|
20230918,163300,5231020700,56300,56300,56300,56300,0
|
|
20230918,163200,5231020700,56300,56300,56300,56300,0
|
|
20230918,163100,5231020700,56300,56300,56300,56300,0
|
|
20230918,163000,5231020700,56300,56300,56300,56300,0
|
|
20230918,162900,5231020700,56300,56300,56300,56300,0
|
|
20230918,162800,5231020700,56300,56300,56300,56300,0
|
|
20230918,162700,5231020700,56300,56300,56300,56300,0
|
|
20230918,162600,5231020700,56300,56300,56300,56300,0
|
|
20230918,162500,5231020700,56300,56300,56300,56300,0
|
|
20230918,162400,5231020700,56300,56300,56300,56300,0
|
|
20230918,162300,5231020700,56300,56300,56300,56300,0
|
|
20230918,162200,5231020700,56300,56300,56300,56300,0
|
|
20230918,162100,5231020700,56300,56300,56300,56300,0
|
|
20230918,162000,5231020700,56300,56300,56300,56300,0
|
|
20230918,161900,5231020700,56300,56300,56300,56300,0
|
|
20230918,161800,5231020700,56300,56300,56300,56300,0
|
|
20230918,161700,5231020700,56300,56300,56300,56300,0
|
|
20230918,161600,5231020700,56300,56300,56300,56300,0
|
|
20230918,161500,5231020700,56300,56300,56300,56300,0
|
|
20230918,161400,5231020700,56300,56300,56300,56300,0
|
|
20230918,161300,5231020700,56300,56300,56300,56300,0
|
|
20230918,161200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,161100,5231020700,56300,56300,56300,56300,0
|
|
20230918,161000,5231020700,56300,56300,56300,56300,0
|
|
20230918,160900,5231020700,56300,56300,56300,56300,0
|
|
20230918,160800,5231020700,56300,56300,56300,56300,0
|
|
20230918,160700,5231020700,56300,56300,56300,56300,0
|
|
20230918,160600,5231020700,56300,56300,56300,56300,0
|
|
20230918,160500,5231020700,56300,56300,56300,56300,0
|
|
20230918,160400,5231020700,56300,56300,56300,56300,0
|
|
20230918,160300,5231020700,56300,56300,56300,56300,0
|
|
20230918,160200,5231020700,56300,56300,56300,56300,0
|
|
20230918,160100,5231020700,56300,56300,56300,56300,0
|
|
20230918,160000,5231020700,56300,56300,56300,56300,0
|
|
20230918,155900,5231020700,56300,56300,56300,56300,0
|
|
20230918,155800,5231020700,56300,56300,56300,56300,0
|
|
20230918,155700,5231020700,56300,56300,56300,56300,0
|
|
20230918,155600,5231020700,56300,56300,56300,56300,0
|
|
20230918,155500,5231020700,56300,56300,56300,56300,0
|
|
20230918,155400,5231020700,56300,56300,56300,56300,0
|
|
20230918,155300,5231020700,56300,56300,56300,56300,0
|
|
20230918,155200,5231020700,56300,56300,56300,56300,0
|
|
20230918,155100,5231020700,56300,56300,56300,56300,0
|
|
20230918,155000,5231020700,56300,56300,56300,56300,0
|
|
20230918,154900,5231020700,56300,56300,56300,56300,0
|
|
20230918,154800,5231020700,56300,56300,56300,56300,0
|
|
20230918,154700,5231020700,56300,56300,56300,56300,0
|
|
20230918,154600,5231020700,56300,56300,56300,56300,0
|
|
20230918,154500,5231020700,56300,56300,56300,56300,0
|
|
20230918,154400,5231020700,56300,56300,56300,56300,0
|
|
20230918,154300,5231020700,56300,56300,56300,56300,0
|
|
20230918,154200,5231020700,56300,56300,56300,56300,1015
|
|
20230918,154100,5231020700,56300,56300,56300,56300,0
|
|
20230918,154000,5231020700,56300,56300,56300,56300,0
|
|
20230918,153900,5231020700,56300,56300,56300,56300,0
|
|
20230918,153800,5231020700,56300,56300,56300,56300,0
|
|
20230918,153700,5231020700,56300,56300,56300,56300,0
|
|
20230918,153600,5231020700,56300,56300,56300,56300,0
|
|
20230918,153500,5231020700,56300,56300,56300,56300,0
|
|
20230918,153400,5231020700,56300,56300,56300,56300,0
|
|
20230918,153300,5231020700,56300,56300,56300,56300,0
|
|
20230918,153200,5231020700,56300,56300,56300,56300,0
|
|
20230918,153100,5231020700,56300,56300,56300,56300,0
|
|
20230918,153000,5231020700,56300,56300,56300,56300,1015
|
|
20230918,152900,5173876200,56300,56300,56300,56300,0
|
|
20230918,152800,5173876200,56300,56300,56300,56300,0
|
|
20230918,152700,5173876200,56300,56300,56300,56300,0
|
|
20230918,152600,5173876200,56300,56300,56300,56300,0
|
|
20230918,152500,5173876200,56300,56300,56300,56300,0
|
|
20230918,152400,5173876200,56300,56300,56300,56300,0
|
|
20230918,152300,5173876200,56300,56300,56300,56300,0
|
|
20230918,152200,5173876200,56300,56300,56300,56300,0
|
|
20230918,152100,5173876200,56300,56300,56300,56300,0
|
|
20230918,152000,5173876200,56300,56300,56300,56300,0
|
|
20230918,151900,5173876200,56300,56200,56300,56100,112
|
|
20230918,151800,5167579600,56300,56200,56300,56200,223
|
|
20230918,151700,5155030400,56200,56300,56300,56000,24
|
|
20230918,151600,5153682400,56100,56200,56300,56100,328
|
|
20230918,151500,5135268700,56100,56100,56100,56000,71
|
|
20230918,151400,5131286200,56200,56200,56200,56100,203
|
|
20230918,151300,5119888400,56200,56100,56200,56100,112
|
|
20230918,151200,5113602300,56100,56200,56200,56000,265
|
|
20230918,151100,5098731700,56200,56100,56200,56000,55
|
|
20230918,151000,5095645600,56100,56200,56200,56000,322
|
|
20230918,150900,5077554100,56200,56200,56200,56200,57
|
|
20230918,150800,5074350700,56300,56200,56300,55900,86
|
|
20230918,150700,5069514600,56000,56200,56300,55800,1291
|
|
20230918,150600,4997302200,56200,56400,56400,56200,386
|
|
20230918,150500,4975565200,56400,56400,56400,56400,50
|
|
20230918,150400,4972745200,56200,56400,56400,56200,192
|
|
20230918,150300,4961918600,56400,56400,56400,56300,129
|
|
20230918,150200,4954647500,56400,56400,56400,56400,215
|
|
20230918,150100,4942521500,56400,56400,56400,56400,8
|
|
20230918,150000,4942070300,56400,56200,56400,55900,776
|
|
20230918,145900,4898525100,56300,56200,56300,56200,66
|
|
20230918,145800,4894809600,56200,56400,56400,56100,306
|
|
20230918,145700,4877584900,56400,56300,56400,56100,173
|
|
20230918,145600,4867857100,56200,56200,56200,56100,286
|
|
20230918,145500,4851784100,56100,56200,56300,56100,410
|
|
20230918,145400,4828729100,56200,56200,56300,56100,384
|
|
20230918,145300,4807122200,56300,56200,56300,56100,36
|
|
20230918,145200,4805096200,56100,56200,56200,56100,144
|
|
20230918,145100,4797005000,56100,56200,56400,56100,161
|
|
20230918,145000,4787949700,56100,56200,56400,56100,396
|
|
20230918,144900,4765669200,56100,56200,56200,56100,73
|
|
20230918,144800,4761571000,56100,56100,56300,56100,253
|
|
20230918,144700,4747350900,56100,56200,56200,56000,40
|
|
20230918,144600,4745104100,56100,56200,56300,56100,230
|
|
20230918,144500,4732166700,56300,56100,56300,56100,227
|
|
20230918,144400,4719416300,56000,56300,56300,55900,386
|
|
20230918,144300,4697769100,56200,56100,56200,56100,34
|
|
20230918,144200,4695858400,56200,56300,56300,56100,227
|
|
20230918,144100,4683082800,56100,56200,56200,56100,257
|
|
20230918,144000,4668648500,56100,56200,56200,56100,69
|
|
20230918,143900,4664772300,56100,56000,56200,56000,220
|
|
20230918,143800,4652415400,56100,56000,56200,56000,186
|
|
20230918,143700,4641985200,55900,56000,56000,55900,188
|
|
20230918,143600,4631460300,56100,56100,56300,56100,221
|
|
20230918,143500,4619050900,56000,56000,56100,56000,67
|
|
20230918,143400,4615296100,56100,56200,56300,56000,227
|
|
20230918,143300,4602530300,56100,55900,56200,55900,206
|
|
20230918,143200,4590974900,55900,56100,56200,55900,440
|
|
20230918,143100,4566320500,56000,56000,56100,56000,79
|
|
20230918,143000,4561893600,56000,56100,56100,56000,196
|
|
20230918,142900,4550906600,55900,56100,56300,55900,165
|
|
20230918,142800,4541654400,56000,56100,56200,56000,406
|
|
20230918,142700,4518854900,56000,56000,56000,56000,44
|
|
20230918,142600,4516390900,56000,56100,56100,55900,362
|
|
20230918,142500,4496100300,56000,56000,56100,56000,150
|
|
20230918,142400,4487697400,56000,56000,56100,55900,134
|
|
20230918,142300,4480187700,55900,56100,56100,55900,334
|
|
20230918,142200,4461477300,56100,56200,56200,56000,290
|
|
20230918,142100,4445189600,55900,56100,56200,55800,672
|
|
20230918,142000,4407547500,56200,56300,56300,56100,418
|
|
20230918,141900,4384042900,56300,56300,56300,56200,213
|
|
20230918,141800,4372054100,56300,56400,56500,56300,433
|
|
20230918,141700,4347626000,56300,56300,56400,56300,151
|
|
20230918,141600,4339121900,56300,56400,56400,56300,334
|
|
20230918,141500,4320294800,56300,56400,56400,56300,93
|
|
20230918,141400,4315053100,56400,56400,56400,56300,121
|
|
20230918,141300,4308230200,56400,56300,56400,56300,193
|
|
20230918,141200,4297348100,56400,56400,56400,56300,399
|
|
20230918,141100,4274844600,56300,56300,56300,56300,16
|
|
20230918,141000,4273943800,56400,56500,56500,56300,181
|
|
20230918,140900,4263733000,56400,56300,56500,56300,376
|
|
20230918,140800,4242516200,56400,56400,56400,56300,121
|
|
20230918,140700,4235693700,56400,56300,56400,56300,64
|
|
20230918,140600,4232087600,56400,56500,56500,56400,373
|
|
20230918,140500,4211026300,56500,56400,56500,56400,190
|
|
20230918,140400,4200294900,56500,56400,56500,56400,133
|
|
20230918,140300,4192789700,56300,56300,56500,56300,386
|
|
20230918,140200,4171037600,56300,56500,56500,56300,123
|
|
20230918,140100,4164099200,56300,56300,56500,56300,393
|
|
20230918,140000,4141935300,56400,56500,56500,56400,506
|
|
20230918,135900,4113377200,56400,56400,56500,56400,69
|
|
20230918,135800,4109482800,56400,56500,56500,56400,124
|
|
20230918,135700,4102481000,56500,56500,56500,56400,269
|
|
20230918,135600,4087287600,56400,56400,56500,56400,535
|
|
20230918,135500,4057063600,56400,56400,56400,56400,153
|
|
20230918,135400,4048434400,56300,56400,56400,56300,957
|
|
20230918,135300,3994459700,56400,56300,56400,56300,1153
|
|
20230918,135200,3929432800,56300,56400,56400,56300,212
|
|
20230918,135100,3917489000,56300,56300,56400,56300,678
|
|
20230918,135000,3879309200,56300,56300,56300,56200,269
|
|
20230918,134900,3864166000,56200,56200,56300,56200,226
|
|
20230918,134800,3851448400,56300,56300,56300,56200,189
|
|
20230918,134700,3840809500,56300,56200,56300,56200,203
|
|
20230918,134600,3829382600,56200,56300,56300,56200,473
|
|
20230918,134500,3802757200,56200,56200,56300,56100,190
|
|
20230918,134400,3792066000,56200,56200,56300,56100,480
|
|
20230918,134300,3765083300,56100,56000,56200,56000,228
|
|
20230918,134200,3752272600,56000,56100,56200,56000,114
|
|
20230918,134100,3745872600,56100,56100,56100,56000,160
|
|
20230918,134000,3736896700,56200,56100,56200,56000,302
|
|
20230918,133900,3719943300,56000,56100,56200,56000,75
|
|
20230918,133800,3715736100,56000,56200,56200,56000,133
|
|
20230918,133700,3708261700,56100,56100,56200,56100,268
|
|
20230918,133600,3693211600,56100,56100,56100,55900,145
|
|
20230918,133500,3685080300,56000,56100,56200,56000,452
|
|
20230918,133400,3659748100,56000,56200,56200,56000,218
|
|
20230918,133300,3647506700,56200,56200,56300,56000,355
|
|
20230918,133200,3627573300,56100,56200,56200,56100,97
|
|
20230918,133100,3622123500,56100,56200,56200,56000,118
|
|
20230918,133000,3615495300,56200,56200,56200,56000,116
|
|
20230918,132900,3608976300,56100,56100,56100,56100,319
|
|
20230918,132800,3591080400,56000,56200,56200,56000,180
|
|
20230918,132700,3580967000,56200,56000,56200,56000,211
|
|
20230918,132600,3569138800,56000,56100,56100,56000,176
|
|
20230918,132500,3559274700,56100,56100,56100,56100,194
|
|
20230918,132400,3548391300,56100,56100,56100,56000,391
|
|
20230918,132300,3526456800,56000,56100,56100,56000,49
|
|
20230918,132200,3523709500,56100,56100,56200,56000,83
|
|
20230918,132100,3519050500,56200,56200,56200,56000,300
|
|
20230918,132000,3502195300,56100,56200,56200,56100,335
|
|
20230918,131900,3483396500,56100,56100,56200,56100,35
|
|
20230918,131800,3481429900,56200,56100,56200,56000,411
|
|
20230918,131700,3458359600,56100,56100,56100,56000,135
|
|
20230918,131600,3450786200,56100,56100,56100,56000,85
|
|
20230918,131500,3446017800,56100,56100,56100,56000,180
|
|
20230918,131400,3435923200,56100,56100,56100,56100,81
|
|
20230918,131300,3431379100,55900,56000,56100,55900,197
|
|
20230918,131200,3420336000,56100,56100,56100,56100,166
|
|
20230918,131100,3411023400,56000,56000,56100,56000,304
|
|
20230918,131000,3393996600,56100,56100,56100,56000,111
|
|
20230918,130900,3387772000,56000,56000,56000,56000,138
|
|
20230918,130800,3380044000,56000,56000,56000,56000,167
|
|
20230918,130700,3370692000,55900,55900,56000,55900,64
|
|
20230918,130600,3367111500,55900,56100,56100,55900,105
|
|
20230918,130500,3361225700,56000,56000,56100,56000,557
|
|
20230918,130400,3330025200,56000,56000,56000,56000,54
|
|
20230918,130300,3327001200,56000,56000,56000,55900,233
|
|
20230918,130200,3313973200,56000,56000,56000,55900,232
|
|
20230918,130100,3300987800,56000,56000,56000,55900,237
|
|
20230918,130000,3287726000,56000,56000,56000,56000,82
|
|
20230918,125900,3283134000,55900,56000,56000,55900,137
|
|
20230918,125800,3275464400,56000,56000,56000,55900,84
|
|
20230918,125700,3270760600,56000,55900,56000,55900,149
|
|
20230918,125600,3262418100,56000,56000,56000,56000,172
|
|
20230918,125500,3252786100,55900,55900,56000,55900,71
|
|
20230918,125400,3248814300,55900,56000,56000,55900,95
|
|
20230918,125300,3243495700,56000,56000,56000,56000,136
|
|
20230918,125200,3235879700,55900,56000,56000,55900,284
|
|
20230918,125100,3219987300,55900,56000,56000,55900,45
|
|
20230918,125000,3217469000,56000,56000,56000,56000,81
|
|
20230918,124900,3212933000,56000,56000,56000,55900,235
|
|
20230918,124800,3199774500,55900,56000,56000,55900,95
|
|
20230918,124700,3194455900,56000,56000,56000,56000,103
|
|
20230918,124600,3188687900,56000,56000,56000,55900,215
|
|
20230918,124500,3176652700,56000,56000,56000,55900,139
|
|
20230918,124400,3168869200,55900,56000,56000,55900,82
|
|
20230918,124300,3164280100,56000,55800,56000,55800,136
|
|
20230918,124200,3156668500,56000,55900,56000,55900,107
|
|
20230918,124100,3150684400,56000,56000,56000,55900,369
|
|
20230918,124000,3130023600,56000,56000,56000,55900,327
|
|
20230918,123900,3111721600,56000,56000,56000,56000,80
|
|
20230918,123800,3107241600,56100,56100,56100,56100,83
|
|
20230918,123700,3102585300,56100,55900,56100,55900,133
|
|
20230918,123600,3095134800,56000,56100,56100,55900,204
|
|
20230918,123500,3083706500,56000,56000,56000,56000,156
|
|
20230918,123400,3074970500,56000,56000,56000,56000,84
|
|
20230918,123300,3070266500,55900,56000,56100,55900,357
|
|
20230918,123200,3050271200,56000,56000,56100,56000,82
|
|
20230918,123100,3045676400,56000,56000,56000,56000,32
|
|
20230918,123000,3043884400,56000,56000,56000,55800,298
|
|
20230918,122900,3027197400,56000,56000,56000,55900,480
|
|
20230918,122800,3000351800,56000,56000,56000,55900,97
|
|
20230918,122700,2994921300,56000,56000,56000,56000,124
|
|
20230918,122600,2987977300,56000,56000,56000,55900,95
|
|
20230918,122500,2982658700,56000,56000,56000,56000,136
|
|
20230918,122400,2975042700,55900,56000,56000,55900,205
|
|
20230918,122300,2963563500,55800,56000,56000,55800,635
|
|
20230918,122200,2928107500,56000,56000,56100,56000,127
|
|
20230918,122100,2920992600,55900,56000,56000,55900,195
|
|
20230918,122000,2910072800,56000,56100,56100,55900,198
|
|
20230918,121900,2898982700,56000,56000,56100,55900,266
|
|
20230918,121800,2884087000,56000,56100,56100,56000,68
|
|
20230918,121700,2880273700,55800,56000,56100,55800,355
|
|
20230918,121600,2860385300,56000,56000,56100,56000,88
|
|
20230918,121500,2855454400,56100,55900,56100,55900,29
|
|
20230918,121400,2853827700,56100,56000,56100,55800,719
|
|
20230918,121300,2813610400,56000,55900,56000,55900,3
|
|
20230918,121200,2813442500,56000,55900,56000,55900,889
|
|
20230918,121100,2763663900,55900,56000,56100,55900,323
|
|
20230918,121000,2745594100,56000,56100,56100,56000,91
|
|
20230918,120900,2740492800,56200,56200,56200,56200,28
|
|
20230918,120800,2738919200,56100,56000,56100,56000,843
|
|
20230918,120700,2691679400,56000,56100,56100,56000,44
|
|
20230918,120600,2689212500,56100,56100,56100,56100,94
|
|
20230918,120500,2683939100,56100,56100,56100,56100,29
|
|
20230918,120400,2682312200,56200,56200,56200,56100,320
|
|
20230918,120300,2664335700,56100,56100,56100,56100,160
|
|
20230918,120200,2655359700,56100,56200,56200,56100,81
|
|
20230918,120100,2650810300,56100,56000,56100,56000,169
|
|
20230918,120000,2641331000,56000,56100,56100,56000,255
|
|
20230918,115900,2627028100,56000,56000,56100,56000,193
|
|
20230918,115800,2616217300,56000,56000,56100,56000,170
|
|
20230918,115700,2606685800,56000,56000,56000,56000,0
|
|
20230918,115600,2606685800,56000,56000,56000,56000,569
|
|
20230918,115500,2574821800,56000,56000,56000,56000,113
|
|
20230918,115400,2568493800,56000,56000,56000,55900,157
|
|
20230918,115300,2559709300,56000,55900,56000,55900,33
|
|
20230918,115200,2557861800,56000,56000,56000,55900,327
|
|
20230918,115100,2539558000,55900,55900,55900,55900,274
|
|
20230918,115000,2524241400,55900,56000,56000,55900,85
|
|
20230918,114900,2519481500,55900,56000,56000,55900,261
|
|
20230918,114800,2504874900,56100,56100,56100,56000,370
|
|
20230918,114700,2484127700,56000,56100,56100,56000,299
|
|
20230918,114600,2467380900,56000,56200,56200,56000,344
|
|
20230918,114500,2448091000,56200,56200,56200,56100,365
|
|
20230918,114400,2427578100,56200,56200,56200,56100,311
|
|
20230918,114300,2410101300,56200,56200,56200,56200,35
|
|
20230918,114200,2408134300,56200,56100,56200,56100,402
|
|
20230918,114100,2385565200,56100,56200,56200,56100,202
|
|
20230918,114000,2374230200,56100,56200,56200,56100,447
|
|
20230918,113900,2349146200,56100,56200,56300,56000,629
|
|
20230918,113800,2313791800,56200,56000,56400,55900,8341
|
|
20230918,113700,1846579800,55900,55900,56000,55800,2110
|
|
20230918,113600,1728618500,55900,55800,55900,55700,350
|
|
20230918,113500,1709087200,55800,55800,55800,55800,28
|
|
20230918,113400,1707524800,55800,55800,55800,55700,103
|
|
20230918,113300,1701779400,55700,55700,55800,55700,243
|
|
20230918,113200,1688241500,55800,55800,55800,55700,317
|
|
20230918,113100,1670555100,55800,55700,55800,55700,76
|
|
20230918,113000,1666319000,55800,55700,55800,55700,122
|
|
20230918,112900,1659515500,55800,55800,55800,55700,462
|
|
20230918,112800,1633746100,55800,55800,55800,55700,232
|
|
20230918,112700,1620802000,55700,55800,55800,55700,93
|
|
20230918,112600,1615619100,55800,55700,55800,55700,265
|
|
20230918,112500,1600833600,55800,55800,55800,55800,199
|
|
20230918,112400,1589729400,55700,55800,55800,55700,195
|
|
20230918,112300,1578848900,55800,55800,55800,55700,328
|
|
20230918,112200,1560548000,55800,55800,55800,55700,208
|
|
20230918,112100,1548954300,55700,55700,55700,55700,1226
|
|
20230918,112000,1480666100,55700,55600,55700,55600,462
|
|
20230918,111900,1454956500,55600,55600,55600,55600,39
|
|
20230918,111800,1452788100,55600,55600,55600,55500,445
|
|
20230918,111700,1428047500,55600,55600,55700,55600,522
|
|
20230918,111600,1399000700,55600,55600,55600,55500,991
|
|
20230918,111500,1343956400,55500,55500,55600,55500,101
|
|
20230918,111400,1338348100,55600,55600,55600,55600,81
|
|
20230918,111300,1333844500,55500,55500,55500,55500,844
|
|
20230918,111200,1287002500,55400,55500,55500,55400,424
|
|
20230918,111100,1263473400,55500,55500,55500,55500,175
|
|
20230918,111000,1253760900,55400,55500,55600,55400,578
|
|
20230918,110900,1221700100,55300,55500,55500,55300,137
|
|
20230918,110800,1214108100,55400,55500,55500,55400,200
|
|
20230918,110700,1203009400,55400,55600,55600,55400,754
|
|
20230918,110600,1161155200,55600,55600,55600,55600,80
|
|
20230918,110500,1156707200,55600,55500,55600,55500,45
|
|
20230918,110400,1154206800,55600,55500,55600,55500,273
|
|
20230918,110300,1139041900,55500,55400,55500,55400,180
|
|
20230918,110200,1129056400,55400,55600,55600,55400,385
|
|
20230918,110100,1107685100,55500,55600,55600,55500,31
|
|
20230918,110000,1105961700,55500,55500,55600,55400,420
|
|
20230918,105900,1082640500,55400,55500,55600,55400,630
|
|
20230918,105800,1047654500,55300,55500,55500,55300,89
|
|
20230918,105700,1042716400,55300,55400,55500,55300,146
|
|
20230918,105600,1034620300,55200,55500,55500,55200,190
|
|
20230918,105500,1024075900,55500,55200,55500,55200,31
|
|
20230918,105400,1022356000,55400,55500,55500,55200,488
|
|
20230918,105300,995275600,55200,55500,55500,55100,188
|
|
20230918,105200,984843500,55400,55200,55400,55000,532
|
|
20230918,105100,955425600,54900,55000,55200,54900,740
|
|
20230918,105000,914705200,55000,55200,55200,55000,76
|
|
20230918,104900,910512300,55200,55300,55300,55100,164
|
|
20230918,104800,901454500,55300,55200,55400,55000,615
|
|
20230918,104700,867498100,55100,55200,55300,55100,59
|
|
20230918,104600,864238600,55200,55200,55400,55200,180
|
|
20230918,104500,854281100,55200,55300,55400,55200,126
|
|
20230918,104400,847312500,55300,55500,55500,55300,353
|
|
20230918,104300,827730100,55500,55400,55500,55400,131
|
|
20230918,104200,820469700,55400,55400,55400,55300,137
|
|
20230918,104100,812880300,55300,55400,55600,55300,172
|
|
20230918,104000,803332500,55400,55500,55600,55400,193
|
|
20230918,103900,792618500,55400,55500,55600,55400,104
|
|
20230918,103800,786845300,55500,55600,55600,55500,217
|
|
20230918,103700,774785100,55500,55500,55600,55400,180
|
|
20230918,103600,764793000,55500,55500,55600,55400,159
|
|
20230918,103500,755967900,55300,55300,55500,55300,137
|
|
20230918,103400,748369200,55300,55600,55600,55300,88
|
|
20230918,103300,743478200,55300,55300,55300,55300,33
|
|
20230918,103200,741653300,55600,55500,55600,55300,426
|
|
20230918,103100,717974800,55300,55300,55500,55300,32
|
|
20230918,103000,716199600,55300,55500,55500,55300,153
|
|
20230918,102900,707716300,55500,55300,55500,55300,29
|
|
20230918,102800,706107000,55500,55500,55500,55300,289
|
|
20230918,102700,690070400,55300,55300,55500,55300,36
|
|
20230918,102600,688073600,55300,55600,55600,55200,669
|
|
20230918,102500,651012000,55500,55400,55500,55400,74
|
|
20230918,102400,646905200,55500,55400,55600,55400,220
|
|
20230918,102300,634677600,55400,55300,55500,55300,59
|
|
20230918,102200,631406300,55300,55400,55500,55300,229
|
|
20230918,102100,618714500,55300,55300,55300,55200,182
|
|
20230918,102000,608650900,55300,55500,55600,55300,232
|
|
20230918,101900,595766100,55400,55400,55500,55400,126
|
|
20230918,101800,588777200,55400,55300,55400,55200,136
|
|
20230918,101700,581250100,55200,55400,55500,55200,261
|
|
20230918,101600,566781400,55300,55100,55500,55100,296
|
|
20230918,101500,550428100,55100,55100,55100,55000,28
|
|
20230918,101400,548885400,55000,55300,55300,55000,178
|
|
20230918,101300,539060900,55100,55300,55300,55100,161
|
|
20230918,101200,530159600,55300,55500,55500,55200,315
|
|
20230918,101100,512691400,55300,55400,55400,55300,190
|
|
20230918,101000,502167600,55400,55400,55400,55300,270
|
|
20230918,100900,487212000,55300,55400,55500,55200,145
|
|
20230918,100800,479173000,55200,55400,55400,55200,332
|
|
20230918,100700,460788400,55400,55200,55400,55200,120
|
|
20230918,100600,454149200,55100,55100,55300,55100,197
|
|
20230918,100500,443269600,55000,55000,55200,55000,258
|
|
20230918,100400,429058500,55000,54900,55000,54800,537
|
|
20230918,100300,399547300,54800,54700,54800,54600,173
|
|
20230918,100200,390078400,54600,54600,54600,54500,146
|
|
20230918,100100,382107000,54600,54700,54700,54600,225
|
|
20230918,100000,369804600,54600,54400,54700,54400,364
|
|
20230918,095900,349959000,54300,54300,54300,54300,2
|
|
20230918,095800,349850400,54300,54300,54300,54300,1
|
|
20230918,095700,349796100,54200,54200,54200,54200,2
|
|
20230918,095600,349687700,54200,54200,54200,54200,1
|
|
20230918,095500,349633500,54200,54300,54300,54200,69
|
|
20230918,095400,345887300,54100,54100,54100,54100,1
|
|
20230918,095300,345833200,54100,54100,54100,54100,2
|
|
20230918,095200,345725000,54200,54200,54200,54200,110
|
|
20230918,095100,339763000,54200,54100,54200,54100,70
|
|
20230918,095000,335975100,54100,54100,54100,54100,1
|
|
20230918,094900,335921000,54200,54100,54200,54100,86
|
|
20230918,094800,331259900,54100,54100,54100,54100,1
|
|
20230918,094700,331205800,54100,54100,54100,54100,49
|
|
20230918,094600,328554900,54100,54100,54100,54100,2
|
|
20230918,094500,328446700,54200,54100,54200,54100,25
|
|
20230918,094400,327091800,54100,54100,54100,54100,1
|
|
20230918,094300,327037700,54100,54100,54100,54100,5
|
|
20230918,094200,326767200,54100,54100,54100,54100,2
|
|
20230918,094100,326659000,54300,54200,54300,54100,42
|
|
20230918,094000,324382400,54400,54200,54400,54000,696
|
|
20230918,093900,286730400,54200,54200,54200,54200,1
|
|
20230918,093800,286676200,54200,54300,54300,54200,136
|
|
20230918,093700,279291500,54300,54100,54300,54100,10
|
|
20230918,093600,278748700,54100,54100,54100,54100,1
|
|
20230918,093500,278694600,54100,54100,54100,54100,1
|
|
20230918,093400,278640500,54100,54100,54100,54100,6
|
|
20230918,093300,278315900,54100,54100,54100,54100,109
|
|
20230918,093200,272419000,54100,54100,54300,54100,53
|
|
20230918,093100,269550500,54100,54000,54200,54000,204
|
|
20230918,093000,258507500,54100,54100,54200,54100,52
|
|
20230918,092900,255694200,54100,54100,54100,54100,3
|
|
20230918,092800,255531900,54300,54300,54300,54100,7
|
|
20230918,092700,255152800,54100,54200,54200,54000,490
|
|
20230918,092600,228668300,54100,54200,54200,54100,102
|
|
20230918,092500,223149500,54200,54200,54500,54200,403
|
|
20230918,092400,201283200,54200,54300,54300,54200,180
|
|
20230918,092300,191516400,54300,54300,54300,54300,53
|
|
20230918,092200,188638500,54300,54200,54300,54200,24
|
|
20230918,092100,187336000,54200,54100,54200,54100,42
|
|
20230918,092000,185059700,54200,54200,54300,54200,80
|
|
20230918,091900,180723500,54200,54300,54300,54100,18
|
|
20230918,091800,179748600,54100,54300,54300,54100,2
|
|
20230918,091700,179640200,54500,54100,54500,54100,52
|
|
20230918,091600,176814100,54100,54300,54300,54100,345
|
|
20230918,091500,158114600,54200,54200,54300,54200,37
|
|
20230918,091400,156108600,54200,54400,54400,54200,24
|
|
20230918,091300,154804500,54400,54300,54400,54200,34
|
|
20230918,091200,152958900,54300,54300,54300,54300,12
|
|
20230918,091100,152307300,54200,54300,54300,54200,6
|
|
20230918,091000,151981600,54300,54500,54600,54300,151
|
|
20230918,090900,143767200,54500,54500,54600,54500,144
|
|
20230918,090800,135916200,54500,54600,54600,54500,147
|
|
20230918,090700,127899700,54600,54700,54900,54600,715
|
|
20230918,090600,88720200,54700,54600,54700,54500,83
|
|
20230918,090500,84182500,54600,54600,54600,54600,309
|
|
20230918,090400,67311100,54600,54300,54600,54300,210
|
|
20230918,090300,55868500,54600,54400,54600,54400,200
|
|
20230918,090200,44962000,54400,54400,54500,54400,598
|
|
20230918,090100,12412200,54400,54400,54400,54400,2
|
|
20230918,090000,12303400,54200,54200,54200,54200,227
|