597 lines
34 KiB
CSV
597 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,185300,13640557100,175600,175600,175600,175600,0
|
|
20230918,185200,13640557100,175600,175600,175600,175600,0
|
|
20230918,185100,13640557100,175600,175600,175600,175600,0
|
|
20230918,185000,13640557100,175600,175600,175600,175600,0
|
|
20230918,184900,13640557100,175600,175600,175600,175600,0
|
|
20230918,184800,13640557100,175600,175600,175600,175600,0
|
|
20230918,184700,13640557100,175600,175600,175600,175600,0
|
|
20230918,184600,13640557100,175600,175600,175600,175600,0
|
|
20230918,184500,13640557100,175600,175600,175600,175600,0
|
|
20230918,184400,13640557100,175600,175600,175600,175600,0
|
|
20230918,184300,13640557100,175600,175600,175600,175600,0
|
|
20230918,184200,13640557100,175600,175600,175600,175600,0
|
|
20230918,184100,13640557100,175600,175600,175600,175600,0
|
|
20230918,184000,13640557100,175600,175600,175600,175600,0
|
|
20230918,183900,13640557100,175600,175600,175600,175600,0
|
|
20230918,183800,13640557100,175600,175600,175600,175600,0
|
|
20230918,183700,13640557100,175600,175600,175600,175600,0
|
|
20230918,183600,13640557100,175600,175600,175600,175600,0
|
|
20230918,183500,13640557100,175600,175600,175600,175600,0
|
|
20230918,183400,13640557100,175600,175600,175600,175600,0
|
|
20230918,183300,13640557100,175600,175600,175600,175600,0
|
|
20230918,183200,13640557100,175600,175600,175600,175600,0
|
|
20230918,183100,13640557100,175600,175600,175600,175600,0
|
|
20230918,183000,13640557100,175600,175600,175600,175600,0
|
|
20230918,182900,13640557100,175600,175600,175600,175600,0
|
|
20230918,182800,13640557100,175600,175600,175600,175600,0
|
|
20230918,182700,13640557100,175600,175600,175600,175600,0
|
|
20230918,182600,13640557100,175600,175600,175600,175600,0
|
|
20230918,182500,13640557100,175600,175600,175600,175600,0
|
|
20230918,182400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,182300,13640557100,175600,175600,175600,175600,0
|
|
20230918,182200,13640557100,175600,175600,175600,175600,0
|
|
20230918,182100,13640557100,175600,175600,175600,175600,0
|
|
20230918,182000,13640557100,175600,175600,175600,175600,0
|
|
20230918,181900,13640557100,175600,175600,175600,175600,0
|
|
20230918,181800,13640557100,175600,175600,175600,175600,0
|
|
20230918,181700,13640557100,175600,175600,175600,175600,0
|
|
20230918,181600,13640557100,175600,175600,175600,175600,0
|
|
20230918,181500,13640557100,175600,175600,175600,175600,0
|
|
20230918,181400,13640557100,175600,175600,175600,175600,0
|
|
20230918,181300,13640557100,175600,175600,175600,175600,0
|
|
20230918,181200,13640557100,175600,175600,175600,175600,0
|
|
20230918,181100,13640557100,175600,175600,175600,175600,0
|
|
20230918,181000,13640557100,175600,175600,175600,175600,0
|
|
20230918,180900,13640557100,175600,175600,175600,175600,0
|
|
20230918,180800,13640557100,175600,175600,175600,175600,0
|
|
20230918,180700,13640557100,175600,175600,175600,175600,0
|
|
20230918,180600,13640557100,175600,175600,175600,175600,0
|
|
20230918,180500,13640557100,175600,175600,175600,175600,0
|
|
20230918,180400,13640557100,175600,175600,175600,175600,0
|
|
20230918,180300,13640557100,175600,175600,175600,175600,0
|
|
20230918,180200,13640557100,175600,175600,175600,175600,0
|
|
20230918,180100,13640557100,175600,175600,175600,175600,0
|
|
20230918,180000,13640557100,175600,175600,175600,175600,0
|
|
20230918,175900,13640557100,175600,175600,175600,175600,0
|
|
20230918,175800,13640557100,175600,175600,175600,175600,0
|
|
20230918,175700,13640557100,175600,175600,175600,175600,0
|
|
20230918,175600,13640557100,175600,175600,175600,175600,0
|
|
20230918,175500,13640557100,175600,175600,175600,175600,0
|
|
20230918,175400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,175300,13640557100,175600,175600,175600,175600,0
|
|
20230918,175200,13640557100,175600,175600,175600,175600,0
|
|
20230918,175100,13640557100,175600,175600,175600,175600,0
|
|
20230918,175000,13640557100,175600,175600,175600,175600,0
|
|
20230918,174900,13640557100,175600,175600,175600,175600,0
|
|
20230918,174800,13640557100,175600,175600,175600,175600,0
|
|
20230918,174700,13640557100,175600,175600,175600,175600,0
|
|
20230918,174600,13640557100,175600,175600,175600,175600,0
|
|
20230918,174500,13640557100,175600,175600,175600,175600,0
|
|
20230918,174400,13640557100,175600,175600,175600,175600,0
|
|
20230918,174300,13640557100,175600,175600,175600,175600,0
|
|
20230918,174200,13640557100,175600,175600,175600,175600,0
|
|
20230918,174100,13640557100,175600,175600,175600,175600,0
|
|
20230918,174000,13640557100,175600,175600,175600,175600,0
|
|
20230918,173900,13640557100,175600,175600,175600,175600,0
|
|
20230918,173800,13640557100,175600,175600,175600,175600,0
|
|
20230918,173700,13640557100,175600,175600,175600,175600,0
|
|
20230918,173600,13640557100,175600,175600,175600,175600,0
|
|
20230918,173500,13640557100,175600,175600,175600,175600,0
|
|
20230918,173400,13640557100,175600,175600,175600,175600,0
|
|
20230918,173300,13640557100,175600,175600,175600,175600,0
|
|
20230918,173200,13640557100,175600,175600,175600,175600,0
|
|
20230918,173100,13640557100,175600,175600,175600,175600,0
|
|
20230918,173000,13640557100,175600,175600,175600,175600,0
|
|
20230918,172900,13640557100,175600,175600,175600,175600,0
|
|
20230918,172800,13640557100,175600,175600,175600,175600,0
|
|
20230918,172700,13640557100,175600,175600,175600,175600,0
|
|
20230918,172600,13640557100,175600,175600,175600,175600,0
|
|
20230918,172500,13640557100,175600,175600,175600,175600,0
|
|
20230918,172400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,172300,13640557100,175600,175600,175600,175600,0
|
|
20230918,172200,13640557100,175600,175600,175600,175600,0
|
|
20230918,172100,13640557100,175600,175600,175600,175600,0
|
|
20230918,172000,13640557100,175600,175600,175600,175600,0
|
|
20230918,171900,13640557100,175600,175600,175600,175600,0
|
|
20230918,171800,13640557100,175600,175600,175600,175600,0
|
|
20230918,171700,13640557100,175600,175600,175600,175600,0
|
|
20230918,171600,13640557100,175600,175600,175600,175600,0
|
|
20230918,171500,13640557100,175600,175600,175600,175600,0
|
|
20230918,171400,13640557100,175600,175600,175600,175600,0
|
|
20230918,171300,13640557100,175600,175600,175600,175600,0
|
|
20230918,171200,13640557100,175600,175600,175600,175600,0
|
|
20230918,171100,13640557100,175600,175600,175600,175600,0
|
|
20230918,171000,13640557100,175600,175600,175600,175600,0
|
|
20230918,170900,13640557100,175600,175600,175600,175600,0
|
|
20230918,170800,13640557100,175600,175600,175600,175600,0
|
|
20230918,170700,13640557100,175600,175600,175600,175600,0
|
|
20230918,170600,13640557100,175600,175600,175600,175600,0
|
|
20230918,170500,13640557100,175600,175600,175600,175600,0
|
|
20230918,170400,13640557100,175600,175600,175600,175600,0
|
|
20230918,170300,13640557100,175600,175600,175600,175600,0
|
|
20230918,170200,13640557100,175600,175600,175600,175600,0
|
|
20230918,170100,13640557100,175600,175600,175600,175600,0
|
|
20230918,170000,13640557100,175600,175600,175600,175600,0
|
|
20230918,165900,13640557100,175600,175600,175600,175600,0
|
|
20230918,165800,13640557100,175600,175600,175600,175600,0
|
|
20230918,165700,13640557100,175600,175600,175600,175600,0
|
|
20230918,165600,13640557100,175600,175600,175600,175600,0
|
|
20230918,165500,13640557100,175600,175600,175600,175600,0
|
|
20230918,165400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,165300,13640557100,175600,175600,175600,175600,0
|
|
20230918,165200,13640557100,175600,175600,175600,175600,0
|
|
20230918,165100,13640557100,175600,175600,175600,175600,0
|
|
20230918,165000,13640557100,175600,175600,175600,175600,0
|
|
20230918,164900,13640557100,175600,175600,175600,175600,0
|
|
20230918,164800,13640557100,175600,175600,175600,175600,0
|
|
20230918,164700,13640557100,175600,175600,175600,175600,0
|
|
20230918,164600,13640557100,175600,175600,175600,175600,0
|
|
20230918,164500,13640557100,175600,175600,175600,175600,0
|
|
20230918,164400,13640557100,175600,175600,175600,175600,0
|
|
20230918,164300,13640557100,175600,175600,175600,175600,0
|
|
20230918,164200,13640557100,175600,175600,175600,175600,0
|
|
20230918,164100,13640557100,175600,175600,175600,175600,0
|
|
20230918,164000,13640557100,175600,175600,175600,175600,0
|
|
20230918,163900,13640557100,175600,175600,175600,175600,0
|
|
20230918,163800,13640557100,175600,175600,175600,175600,0
|
|
20230918,163700,13640557100,175600,175600,175600,175600,0
|
|
20230918,163600,13640557100,175600,175600,175600,175600,0
|
|
20230918,163500,13640557100,175600,175600,175600,175600,0
|
|
20230918,163400,13640557100,175600,175600,175600,175600,0
|
|
20230918,163300,13640557100,175600,175600,175600,175600,0
|
|
20230918,163200,13640557100,175600,175600,175600,175600,0
|
|
20230918,163100,13640557100,175600,175600,175600,175600,0
|
|
20230918,163000,13640557100,175600,175600,175600,175600,0
|
|
20230918,162900,13640557100,175600,175600,175600,175600,0
|
|
20230918,162800,13640557100,175600,175600,175600,175600,0
|
|
20230918,162700,13640557100,175600,175600,175600,175600,0
|
|
20230918,162600,13640557100,175600,175600,175600,175600,0
|
|
20230918,162500,13640557100,175600,175600,175600,175600,0
|
|
20230918,162400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,162300,13640557100,175600,175600,175600,175600,0
|
|
20230918,162200,13640557100,175600,175600,175600,175600,0
|
|
20230918,162100,13640557100,175600,175600,175600,175600,0
|
|
20230918,162000,13640557100,175600,175600,175600,175600,0
|
|
20230918,161900,13640557100,175600,175600,175600,175600,0
|
|
20230918,161800,13640557100,175600,175600,175600,175600,0
|
|
20230918,161700,13640557100,175600,175600,175600,175600,0
|
|
20230918,161600,13640557100,175600,175600,175600,175600,0
|
|
20230918,161500,13640557100,175600,175600,175600,175600,0
|
|
20230918,161400,13640557100,175600,175600,175600,175600,0
|
|
20230918,161300,13640557100,175600,175600,175600,175600,0
|
|
20230918,161200,13640557100,175600,175600,175600,175600,0
|
|
20230918,161100,13640557100,175600,175600,175600,175600,0
|
|
20230918,161000,13640557100,175600,175600,175600,175600,0
|
|
20230918,160900,13640557100,175600,175600,175600,175600,0
|
|
20230918,160800,13640557100,175600,175600,175600,175600,0
|
|
20230918,160700,13640557100,175600,175600,175600,175600,0
|
|
20230918,160600,13640557100,175600,175600,175600,175600,0
|
|
20230918,160500,13640557100,175600,175600,175600,175600,0
|
|
20230918,160400,13640557100,175600,175600,175600,175600,0
|
|
20230918,160300,13640557100,175600,175600,175600,175600,0
|
|
20230918,160200,13640557100,175600,175600,175600,175600,0
|
|
20230918,160100,13640557100,175600,175600,175600,175600,0
|
|
20230918,160000,13640557100,175600,175600,175600,175600,0
|
|
20230918,155900,13640557100,175600,175600,175600,175600,0
|
|
20230918,155800,13640557100,175600,175600,175600,175600,0
|
|
20230918,155700,13640557100,175600,175600,175600,175600,0
|
|
20230918,155600,13640557100,175600,175600,175600,175600,0
|
|
20230918,155500,13640557100,175600,175600,175600,175600,0
|
|
20230918,155400,13640557100,175600,175600,175600,175600,4257
|
|
20230918,155300,13640557100,175600,175600,175600,175600,0
|
|
20230918,155200,13640557100,175600,175600,175600,175600,0
|
|
20230918,155100,13640557100,175600,175600,175600,175600,0
|
|
20230918,155000,13640557100,175600,175600,175600,175600,0
|
|
20230918,154900,13640557100,175600,175600,175600,175600,0
|
|
20230918,154800,13640557100,175600,175600,175600,175600,0
|
|
20230918,154700,13640557100,175600,175600,175600,175600,0
|
|
20230918,154600,13640557100,175600,175600,175600,175600,0
|
|
20230918,154500,13640557100,175600,175600,175600,175600,0
|
|
20230918,154400,13640557100,175600,175600,175600,175600,0
|
|
20230918,154300,13640557100,175600,175600,175600,175600,0
|
|
20230918,154200,13640557100,175600,175600,175600,175600,0
|
|
20230918,154100,13640557100,175600,175600,175600,175600,0
|
|
20230918,154000,13640557100,175600,175600,175600,175600,0
|
|
20230918,153900,13640557100,175600,175600,175600,175600,0
|
|
20230918,153800,13640557100,175600,175600,175600,175600,0
|
|
20230918,153700,13640557100,175600,175600,175600,175600,0
|
|
20230918,153600,13640557100,175600,175600,175600,175600,0
|
|
20230918,153500,13640557100,175600,175600,175600,175600,0
|
|
20230918,153400,13640557100,175600,175600,175600,175600,0
|
|
20230918,153300,13640557100,175600,175600,175600,175600,0
|
|
20230918,153200,13640557100,175600,175600,175600,175600,0
|
|
20230918,153100,13640557100,175600,175600,175600,175600,0
|
|
20230918,153000,13640557100,175600,175600,175600,175600,4257
|
|
20230918,152900,12893027900,176600,176600,176600,176600,0
|
|
20230918,152800,12893027900,176600,176600,176600,176600,0
|
|
20230918,152700,12893027900,176600,176600,176600,176600,0
|
|
20230918,152600,12893027900,176600,176600,176600,176600,0
|
|
20230918,152500,12893027900,176600,176600,176600,176600,0
|
|
20230918,152400,12893027900,176600,176600,176600,176600,0
|
|
20230918,152300,12893027900,176600,176600,176600,176600,0
|
|
20230918,152200,12893027900,176600,176600,176600,176600,0
|
|
20230918,152100,12893027900,176600,176600,176600,176600,0
|
|
20230918,152000,12893027900,176600,176600,176600,176600,0
|
|
20230918,151900,12893027900,176600,176700,176700,176000,137
|
|
20230918,151800,12868848300,176500,176500,176500,176200,143
|
|
20230918,151700,12843619800,176500,176100,176500,176000,288
|
|
20230918,151600,12792846800,176300,176300,176400,175800,199
|
|
20230918,151500,12757773000,176200,176500,176500,175100,609
|
|
20230918,151400,12650744600,176500,176100,176500,175800,255
|
|
20230918,151300,12605821700,176100,176500,176500,175900,256
|
|
20230918,151200,12560686400,176700,176300,176700,176300,327
|
|
20230918,151100,12503000400,176300,176000,176300,175900,322
|
|
20230918,151000,12446320200,176000,175400,176000,175400,346
|
|
20230918,150900,12385465900,175600,175700,175800,175500,421
|
|
20230918,150800,12311526400,175800,175500,175900,175500,603
|
|
20230918,150700,12205653500,175300,175300,175500,175100,374
|
|
20230918,150600,12140078800,175500,175600,175600,175100,664
|
|
20230918,150500,12023713800,175500,175600,175600,175400,175
|
|
20230918,150400,11992996000,175600,175600,175700,175500,179
|
|
20230918,150300,11961568100,175600,175700,175700,175500,205
|
|
20230918,150200,11925577700,175500,175800,175800,175500,222
|
|
20230918,150100,11886587000,175700,175800,175900,175700,197
|
|
20230918,150000,11851962500,175900,175800,175900,175600,205
|
|
20230918,145900,11815933800,175700,175800,175900,175700,180
|
|
20230918,145800,11784297500,175800,176000,176000,175800,173
|
|
20230918,145700,11753876800,175900,175900,176000,175900,180
|
|
20230918,145600,11722210400,175900,176000,176100,175900,98
|
|
20230918,145500,11704963500,176000,175900,176100,175900,382
|
|
20230918,145400,11637741200,175900,176000,176000,175900,149
|
|
20230918,145300,11611529400,176000,175900,176000,175900,144
|
|
20230918,145200,11586197000,176000,176000,176000,175900,108
|
|
20230918,145100,11567195100,176000,176100,176100,175900,126
|
|
20230918,145000,11545024100,176000,176100,176100,176000,160
|
|
20230918,144900,11516861600,176100,176000,176100,176000,110
|
|
20230918,144800,11497498400,176000,176100,176200,176000,138
|
|
20230918,144700,11473206700,176000,175700,176000,175600,630
|
|
20230918,144600,11362473600,175600,175900,175900,175600,177
|
|
20230918,144500,11331370000,175900,175900,175900,175800,140
|
|
20230918,144400,11306754400,175800,176000,176000,175800,165
|
|
20230918,144300,11277736000,175900,176000,176000,175900,150
|
|
20230918,144200,11251348900,176000,176000,176100,175900,289
|
|
20230918,144100,11200486500,176000,176100,176100,176000,71
|
|
20230918,144000,11187989900,176100,176200,176200,176000,97
|
|
20230918,143900,11170913900,176000,175900,176200,175900,268
|
|
20230918,143800,11123755300,176000,176200,176300,175900,203
|
|
20230918,143700,11088026400,176200,176300,176300,176000,83
|
|
20230918,143600,11073404000,176000,176100,176400,176000,251
|
|
20230918,143500,11029200000,176100,176000,176100,175900,435
|
|
20230918,143400,10952633500,176000,176000,176100,175900,298
|
|
20230918,143300,10900190700,176100,176000,176100,176000,159
|
|
20230918,143200,10872201200,176000,176000,176000,175800,393
|
|
20230918,143100,10803065700,175900,176300,176300,175900,481
|
|
20230918,143000,10718403300,176200,176100,176300,176100,188
|
|
20230918,142900,10685293700,176100,176200,176300,176100,160
|
|
20230918,142800,10657094400,176200,176200,176300,176200,47
|
|
20230918,142700,10648812800,176200,176300,176300,176200,258
|
|
20230918,142600,10603345900,176300,176400,176400,176300,107
|
|
20230918,142500,10584475100,176400,176300,176400,176300,45
|
|
20230918,142400,10576540800,176400,176300,176400,176300,55
|
|
20230918,142300,10566841100,176400,176400,176400,176200,134
|
|
20230918,142200,10543216300,176400,176300,176400,176300,74
|
|
20230918,142100,10530167100,176300,176300,176400,176300,68
|
|
20230918,142000,10518175300,176300,176400,176400,176300,260
|
|
20230918,141900,10472315000,176500,176500,176500,176400,97
|
|
20230918,141800,10455199600,176500,176500,176500,176400,44
|
|
20230918,141700,10447436900,176500,176400,176500,176400,71
|
|
20230918,141600,10434908800,176500,176400,176500,176400,60
|
|
20230918,141500,10424321600,176400,176400,176500,176400,174
|
|
20230918,141400,10393625900,176400,176500,176500,176400,119
|
|
20230918,141300,10372623800,176500,176500,176600,176500,57
|
|
20230918,141200,10362560100,176600,176600,176600,176500,34
|
|
20230918,141100,10356556200,176600,176600,176700,176500,35
|
|
20230918,141000,10350375500,176700,176800,176800,176700,45
|
|
20230918,140900,10342420800,176800,177100,177100,176800,119
|
|
20230918,140800,10321369000,177000,177100,177200,176900,112
|
|
20230918,140700,10301540700,177200,177300,177300,177100,282
|
|
20230918,140600,10251544200,177500,177300,177500,177300,57
|
|
20230918,140500,10241431500,177300,177300,177300,177100,84
|
|
20230918,140400,10226541700,177300,177300,177300,177200,54
|
|
20230918,140300,10216967600,177100,177300,177300,177100,51
|
|
20230918,140200,10207928200,177000,176800,177300,176800,108
|
|
20230918,140100,10188814200,176800,176800,176900,176800,25
|
|
20230918,140000,10184392000,176900,176400,176900,176400,350
|
|
20230918,135900,10122593400,176500,176600,176600,176400,82
|
|
20230918,135800,10108122300,176600,176700,176700,176500,95
|
|
20230918,135700,10091341000,176700,176700,176700,176600,53
|
|
20230918,135600,10081979500,176600,176700,176700,176600,13
|
|
20230918,135500,10079683300,176600,176600,176700,176600,43
|
|
20230918,135400,10072087100,176600,176700,176700,176500,119
|
|
20230918,135300,10051073800,176700,176700,176700,176600,38
|
|
20230918,135200,10044360000,176600,176600,176700,176600,48
|
|
20230918,135100,10035881400,176700,176700,176700,176600,63
|
|
20230918,135000,10024752900,176700,176600,176700,176600,52
|
|
20230918,134900,10015567100,176900,176800,176900,176500,70
|
|
20230918,134800,10003200300,176900,176900,176900,176800,106
|
|
20230918,134700,9984454900,176800,176900,176900,176800,106
|
|
20230918,134600,9965708100,176900,177200,177200,176900,171
|
|
20230918,134500,9935430700,177100,177200,177200,177100,41
|
|
20230918,134400,9928166900,177200,177200,177300,177100,119
|
|
20230918,134300,9907084200,177300,177400,177400,177200,16
|
|
20230918,134200,9904247500,177300,177400,177400,177300,200
|
|
20230918,134100,9868783200,177300,177400,177400,177300,21
|
|
20230918,134000,9865058800,177400,177500,177500,177200,148
|
|
20230918,133900,9838816900,177500,177400,177500,177300,46
|
|
20230918,133800,9830656500,177500,177600,177800,177200,692
|
|
20230918,133700,9707817600,177100,176500,178900,176400,1073
|
|
20230918,133600,9517202900,176400,176400,176400,176300,96
|
|
20230918,133500,9500269700,176300,176400,176500,176300,222
|
|
20230918,133400,9461114400,176400,176400,176400,176400,9
|
|
20230918,133300,9459526800,176400,176300,176500,176300,177
|
|
20230918,133200,9428305700,176300,176400,176400,176300,75
|
|
20230918,133100,9415080700,176400,176400,176400,176300,48
|
|
20230918,133000,9406614500,176300,176400,176400,176300,65
|
|
20230918,132900,9395149100,176300,176700,176700,176300,742
|
|
20230918,132800,9264181100,176800,176700,176800,176700,39
|
|
20230918,132700,9257288500,176700,176400,176700,176400,187
|
|
20230918,132600,9224281500,176400,176500,176500,176400,31
|
|
20230918,132500,9218810800,176500,176400,176700,176400,282
|
|
20230918,132400,9169037400,176500,176400,176500,176400,24
|
|
20230918,132300,9164802400,176400,176300,176400,176200,165
|
|
20230918,132200,9135704800,176300,176200,176300,176200,211
|
|
20230918,132100,9098524800,176200,176200,176200,176100,39
|
|
20230918,132000,9091653900,176200,176200,176200,176100,51
|
|
20230918,131900,9082668600,176100,176200,176200,176100,40
|
|
20230918,131800,9075621000,176100,176100,176200,176100,23
|
|
20230918,131700,9071569800,176200,176200,176200,176100,17
|
|
20230918,131600,9068575100,176200,176300,176400,176200,69
|
|
20230918,131500,9056416300,176400,176500,176500,176400,44
|
|
20230918,131400,9048654500,176400,176500,176500,176300,83
|
|
20230918,131300,9034009500,176300,176100,176500,176100,108
|
|
20230918,131200,9014978400,176100,176000,176100,176000,15
|
|
20230918,131100,9012337800,176000,176000,176200,175900,66
|
|
20230918,131000,9000722500,176000,176200,176200,176000,31
|
|
20230918,130900,8995262200,176000,176400,176400,176000,45
|
|
20230918,130800,8987327600,176500,175800,176500,175700,327
|
|
20230918,130700,8929800200,175800,175800,175800,175700,60
|
|
20230918,130600,8919255800,175800,175800,175800,175800,55
|
|
20230918,130500,8909586800,175800,175700,175800,175700,27
|
|
20230918,130400,8904842100,175800,175600,175800,175600,36
|
|
20230918,130300,8898517500,175800,175400,175800,175400,340
|
|
20230918,130200,8838856800,175300,175400,175400,175300,10
|
|
20230918,130100,8837102900,175400,175300,175400,175300,15
|
|
20230918,130000,8834472700,175400,175400,175500,175300,78
|
|
20230918,125900,8820791300,175500,175500,175500,175500,18
|
|
20230918,125800,8817632300,175500,175200,175500,175200,110
|
|
20230918,125700,8798349000,175300,175200,175300,175200,2
|
|
20230918,125600,8797998500,175200,175400,175400,175200,19
|
|
20230918,125500,8794666700,175500,175000,175500,175000,296
|
|
20230918,125400,8742808800,175100,175100,175100,175000,46
|
|
20230918,125300,8734756300,175000,175000,175100,175000,28
|
|
20230918,125200,8729854400,175100,175000,175100,175000,40
|
|
20230918,125100,8722854300,175000,175000,175100,175000,36
|
|
20230918,125000,8716551900,175000,175100,175100,175000,89
|
|
20230918,124900,8700973300,175000,175000,175000,175000,12
|
|
20230918,124800,8698873300,175100,175100,175200,175100,51
|
|
20230918,124700,8689943000,175100,175200,175200,175100,47
|
|
20230918,124600,8681709800,175200,175100,175200,175100,54
|
|
20230918,124500,8672254000,175200,175100,175200,175100,43
|
|
20230918,124400,8664724300,175100,175000,175100,175000,136
|
|
20230918,124300,8640912200,175100,175000,175100,175000,22
|
|
20230918,124200,8637061300,175000,175000,175100,175000,54
|
|
20230918,124100,8627611000,175000,175000,175100,175000,33
|
|
20230918,124000,8621835800,175000,175000,175100,175000,67
|
|
20230918,123900,8610110700,175100,175100,175100,175000,55
|
|
20230918,123800,8600482800,175200,175100,175200,175000,46
|
|
20230918,123700,8592428400,175100,175100,175200,175100,23
|
|
20230918,123600,8588400800,175100,175100,175200,175100,16
|
|
20230918,123500,8585599000,175200,175300,175300,175100,37
|
|
20230918,123400,8579115500,175200,175300,175300,175200,54
|
|
20230918,123300,8569652100,175400,175400,175400,175300,30
|
|
20230918,123200,8564392600,175400,175400,175400,175300,26
|
|
20230918,123100,8559834100,175200,175300,175400,175200,139
|
|
20230918,123000,8535468700,175300,175200,175300,175200,30
|
|
20230918,122900,8530212300,175200,175400,175400,175100,124
|
|
20230918,122800,8508484500,175500,175400,175500,175400,42
|
|
20230918,122700,8501115400,175500,175400,175500,175400,43
|
|
20230918,122600,8493572800,175400,175400,175500,175400,78
|
|
20230918,122500,8479891000,175500,175600,175600,175400,85
|
|
20230918,122400,8464974800,175600,175700,175800,175500,130
|
|
20230918,122300,8442157000,175600,175700,175700,175600,23
|
|
20230918,122200,8438116100,175900,175700,175900,175600,47
|
|
20230918,122100,8429853500,175700,175600,175900,175600,19
|
|
20230918,122000,8426515300,176000,176100,176100,175600,289
|
|
20230918,121900,8375659600,176200,175600,176500,175600,57
|
|
20230918,121800,8365627200,176500,178400,178400,176000,732
|
|
20230918,121700,8236455500,178400,175500,178500,175500,917
|
|
20230918,121600,8074148700,175100,175100,175100,175100,104
|
|
20230918,121500,8055938300,175100,175000,175100,174900,354
|
|
20230918,121400,7993990900,174900,174900,174900,174900,21
|
|
20230918,121300,7990318000,174800,174900,175000,174800,51
|
|
20230918,121200,7981400300,174900,174900,175000,174900,77
|
|
20230918,121100,7967932700,174800,174900,174900,174800,43
|
|
20230918,121000,7960412700,174800,174900,174900,174800,3
|
|
20230918,120900,7959888200,174900,174900,175000,174800,44
|
|
20230918,120800,7952192000,175000,174900,175000,174800,79
|
|
20230918,120700,7938375600,174900,174900,174900,174900,3
|
|
20230918,120600,7937850900,174900,174800,174900,174800,8
|
|
20230918,120500,7936452400,174800,174900,175100,174800,292
|
|
20230918,120400,7885347000,174900,174700,174900,174600,293
|
|
20230918,120300,7834118100,174700,174600,174700,174600,302
|
|
20230918,120200,7781372600,174800,174700,174800,174600,152
|
|
20230918,120100,7754818800,174600,174700,174700,174600,29
|
|
20230918,120000,7749755000,174600,174700,174700,174600,40
|
|
20230918,115900,7742770100,174700,174700,174800,174600,108
|
|
20230918,115800,7723903500,174700,174600,174800,174600,163
|
|
20230918,115700,7695427500,174700,174700,174700,174600,60
|
|
20230918,115600,7684946100,174700,174700,174800,174700,41
|
|
20230918,115500,7677783300,174700,174700,174800,174700,65
|
|
20230918,115400,7666427700,174800,174800,174800,174700,14
|
|
20230918,115300,7663981000,174700,174700,174700,174700,17
|
|
20230918,115200,7661011100,174800,174800,174900,174800,41
|
|
20230918,115100,7653843900,174900,174900,174900,174700,52
|
|
20230918,115000,7644753200,174900,174900,174900,174700,39
|
|
20230918,114900,7637936300,174800,174900,174900,174800,14
|
|
20230918,114800,7635488400,174900,174800,174900,174800,32
|
|
20230918,114700,7629894600,174800,174800,175100,174800,69
|
|
20230918,114600,7617827600,174800,175000,175100,174800,88
|
|
20230918,114500,7602437400,175100,175000,175100,174900,222
|
|
20230918,114400,7563587600,175100,175000,175100,175000,28
|
|
20230918,114300,7558687500,175000,175100,175100,175000,50
|
|
20230918,114200,7549933100,175100,175100,175100,175100,2
|
|
20230918,114100,7549582900,175000,175000,175000,174900,18
|
|
20230918,114000,7546433200,174900,175100,175100,174900,59
|
|
20230918,113900,7536107900,175100,174900,175100,174800,266
|
|
20230918,113800,7489571200,174900,174900,174900,174900,4
|
|
20230918,113700,7488871600,174900,174700,174900,174700,49
|
|
20230918,113600,7480307700,174700,174900,174900,174700,7
|
|
20230918,113500,7479083600,174900,175000,175000,174600,119
|
|
20230918,113400,7458295100,175000,175100,175100,174800,56
|
|
20230918,113300,7448504800,175100,175100,175100,175100,3
|
|
20230918,113200,7447979500,175000,175000,175100,175000,67
|
|
20230918,113100,7436253800,175000,175000,175100,175000,54
|
|
20230918,113000,7426803700,174800,174700,174800,174600,319
|
|
20230918,112900,7371056700,174700,174700,174700,174700,13
|
|
20230918,112800,7368785600,174800,174700,174800,174700,30
|
|
20230918,112700,7363544000,174800,174600,174800,174600,247
|
|
20230918,112600,7320403700,174600,174500,174600,174500,79
|
|
20230918,112500,7306616400,174500,174600,174600,174500,30
|
|
20230918,112400,7301381100,174500,174300,174500,174300,189
|
|
20230918,112300,7268415600,174400,174100,174400,174100,406
|
|
20230918,112200,7197681000,174100,174100,174200,174100,67
|
|
20230918,112100,7186013600,174100,174300,174300,174100,371
|
|
20230918,112000,7121378900,174400,174400,174400,174300,137
|
|
20230918,111900,7097493300,174500,174600,174600,174500,45
|
|
20230918,111800,7089640500,174600,174600,174600,174500,94
|
|
20230918,111700,7073236300,174600,174700,174700,174600,31
|
|
20230918,111600,7067823500,174700,174700,174800,174600,33
|
|
20230918,111500,7062058300,174600,174600,174700,174600,68
|
|
20230918,111400,7050180600,174700,174600,174700,174600,253
|
|
20230918,111300,7006005000,174600,174600,174700,174600,82
|
|
20230918,111200,6991684200,174700,174800,174800,174600,73
|
|
20230918,111100,6978927300,174800,174700,174800,174600,84
|
|
20230918,111000,6964253600,174700,174700,174800,174700,119
|
|
20230918,110900,6943464100,174700,174700,174800,174700,87
|
|
20230918,110800,6928264000,174700,175100,175100,174700,4
|
|
20230918,110700,6927564800,175200,175100,175200,175100,149
|
|
20230918,110600,6901472200,175100,174700,175100,174700,183
|
|
20230918,110500,6869487700,174700,174700,174700,174600,24
|
|
20230918,110400,6865296200,174700,174500,175100,174500,35
|
|
20230918,110300,6859178500,175100,174300,175200,174200,215
|
|
20230918,110200,6821578700,174200,174100,174800,174100,583
|
|
20230918,110100,6719951500,174100,174200,174200,174100,167
|
|
20230918,110000,6690863000,174200,174200,174300,174100,375
|
|
20230918,105900,6625540300,174200,174200,174300,174100,328
|
|
20230918,105800,6568420600,174200,174400,174400,174200,472
|
|
20230918,105700,6486177800,174400,174500,174500,174400,242
|
|
20230918,105600,6443961300,174500,174600,174700,174500,122
|
|
20230918,105500,6422662500,174600,174600,174800,174600,224
|
|
20230918,105400,6383534700,174600,174900,174900,174600,157
|
|
20230918,105300,6356097800,174900,175000,175000,174800,311
|
|
20230918,105200,6301684500,175000,175000,175100,175000,134
|
|
20230918,105100,6278234200,175100,175100,175100,175000,18
|
|
20230918,105000,6275083500,175000,175300,175300,175000,282
|
|
20230918,104900,6225685600,175400,175300,175400,175300,19
|
|
20230918,104800,6222354500,175300,175300,175400,175300,86
|
|
20230918,104700,6207270600,175300,175300,175600,175200,346
|
|
20230918,104600,6146560900,175200,175200,175200,175100,109
|
|
20230918,104500,6127470100,175100,175100,175200,175100,71
|
|
20230918,104400,6115036300,175100,175200,175300,175100,72
|
|
20230918,104300,6102421000,175100,175400,175400,175100,41
|
|
20230918,104200,6095237700,175200,175200,175200,175100,84
|
|
20230918,104100,6080521100,175100,175400,175600,175100,1058
|
|
20230918,104000,5895240800,175400,175300,175400,175100,645
|
|
20230918,103900,5782261400,175300,175300,175400,175100,62
|
|
20230918,103800,5771394500,175300,175000,175300,175000,163
|
|
20230918,103700,5742850000,175100,175100,175400,175000,1014
|
|
20230918,103600,5565314700,175100,175400,175400,175100,616
|
|
20230918,103500,5457413600,175400,175500,175800,175200,679
|
|
20230918,103400,5338357600,175500,175800,176000,175500,169
|
|
20230918,103300,5308659200,175800,175400,175800,175400,32
|
|
20230918,103200,5303037500,175400,175400,175600,175400,721
|
|
20230918,103100,5176488800,175400,175600,175600,175400,246
|
|
20230918,103000,5133319200,175600,175700,175800,175600,275
|
|
20230918,102900,5085020200,175800,175800,175900,175700,232
|
|
20230918,102800,5044238800,175900,175900,176000,175900,186
|
|
20230918,102700,5011520200,175900,175900,176000,175900,32
|
|
20230918,102600,5005890800,175900,176000,176000,175900,101
|
|
20230918,102500,4988117700,175900,176000,176100,175900,210
|
|
20230918,102400,4951177000,176000,176100,176100,176000,447
|
|
20230918,102300,4872486000,176200,176300,176300,176100,323
|
|
20230918,102200,4815567600,176300,176300,176400,176300,34
|
|
20230918,102100,4809573200,176300,176400,176400,176300,44
|
|
20230918,102000,4801815700,176400,176400,176500,176300,638
|
|
20230918,101900,4689276800,176400,176500,176600,176400,581
|
|
20230918,101800,4586753200,176600,176500,176700,176500,19
|
|
20230918,101700,4583398900,176500,176600,176700,176500,74
|
|
20230918,101600,4570330100,176700,176700,176800,176600,96
|
|
20230918,101500,4553371100,176800,176900,176900,176800,10
|
|
20230918,101400,4551603000,176900,177000,177000,176800,19
|
|
20230918,101300,4548243300,177000,177100,177100,176900,247
|
|
20230918,101200,4504520000,177100,177300,177300,177100,58
|
|
20230918,101100,4494240700,177300,177500,177500,177300,218
|
|
20230918,101000,4455575700,177500,177500,177600,177400,56
|
|
20230918,100900,4445635800,177600,177600,177600,177500,145
|
|
20230918,100800,4419897200,177600,177600,177600,177500,9
|
|
20230918,100700,4418299500,177600,177500,177600,177500,10
|
|
20230918,100600,4416524200,177600,177500,177600,177500,22
|
|
20230918,100500,4412617100,177500,177500,177600,177500,24
|
|
20230918,100400,4408357000,177500,177500,177600,177500,49
|
|
20230918,100300,4399659100,177600,177600,177600,177500,79
|
|
20230918,100200,4385629700,177600,177600,177600,177500,13
|
|
20230918,100100,4383321100,177600,177500,177600,177500,19
|
|
20230918,100000,4379948100,177600,177600,177600,177400,15
|
|
20230918,095900,4377284900,177600,177600,177600,177600,1
|
|
20230918,095800,4377107300,177400,177500,177900,177400,80
|
|
20230918,095700,4362913000,177400,177400,177500,177300,101
|
|
20230918,095600,4344997400,177300,177300,177400,176600,262
|
|
20230918,095500,4298594800,177200,177000,177300,177000,208
|
|
20230918,095400,4261761200,176500,177000,177000,176500,78
|
|
20230918,095300,4247992700,177100,177200,177200,176500,218
|
|
20230918,095200,4209470900,177300,176900,177300,176900,246
|
|
20230918,095100,4165923100,176900,176900,177000,176900,74
|
|
20230918,095000,4152831100,177000,177100,177100,176900,63
|
|
20230918,094900,4141678900,177200,177100,177300,177100,63
|
|
20230918,094800,4130513600,177100,176800,177300,176800,239
|
|
20230918,094700,4088206300,176800,176900,176900,176400,1529
|
|
20230918,094600,3818261500,177000,176900,177100,176800,157
|
|
20230918,094500,3790490300,177000,177700,177900,177000,1870
|
|
20230918,094400,3458705100,177700,178200,178300,177700,1478
|
|
20230918,094300,3195726800,178000,177500,178000,177500,867
|
|
20230918,094200,3041666600,177400,177400,177400,177400,247
|
|
20230918,094100,2997848800,177400,177400,177400,177300,36
|
|
20230918,094000,2991462700,177400,177400,177400,177300,129
|
|
20230918,093900,2968579100,177500,177400,177500,177400,53
|
|
20230918,093800,2959176600,177300,177300,177400,177300,552
|
|
20230918,093700,2861294900,177300,177200,177300,177200,195
|
|
20230918,093600,2826731600,177200,177300,177300,177100,503
|
|
20230918,093500,2737593300,177400,177400,177400,177300,41
|
|
20230918,093400,2730320800,177300,177300,177500,177300,148
|
|
20230918,093300,2704078000,177500,177500,177500,177300,231
|
|
20230918,093200,2663100800,177600,177700,177700,177500,154
|
|
20230918,093100,2635753800,177700,177800,177900,177500,465
|
|
20230918,093000,2553161500,177700,177700,178200,177700,164
|
|
20230918,092900,2523999300,177600,178200,178300,177600,127
|
|
20230918,092800,2501394000,178300,178000,178400,178000,249
|
|
20230918,092700,2457027300,178000,177900,178100,177600,435
|
|
20230918,092600,2379674700,178000,178100,178100,177900,150
|
|
20230918,092500,2352975800,178000,178100,178200,178000,878
|
|
20230918,092400,2196690300,178000,178900,178900,178000,2140
|
|
20230918,092300,1814505700,179000,179100,179100,179000,324
|
|
20230918,092200,1756504000,179100,179000,179100,179000,70
|
|
20230918,092100,1743972200,179100,179200,179200,179000,394
|
|
20230918,092000,1673433600,179200,179200,179300,179200,65
|
|
20230918,091900,1661784600,179300,179500,179500,179200,54
|
|
20230918,091800,1652097700,179500,179600,179600,179500,113
|
|
20230918,091700,1631809900,179700,179700,179800,179700,625
|
|
20230918,091600,1519490600,179700,180100,180200,179700,612
|
|
20230918,091500,1409345200,180300,180400,180400,180300,128
|
|
20230918,091400,1386255100,180800,180500,180800,180400,62
|
|
20230918,091300,1375062400,180400,180100,180800,180100,614
|
|
20230918,091200,1264263500,180100,180000,180100,179600,246
|
|
20230918,091100,1219987200,179600,179500,179800,179500,403
|
|
20230918,091000,1147546700,179600,179500,179600,179200,400
|
|
20230918,090900,1075776400,179500,179800,179800,179500,128
|
|
20230918,090800,1052784500,179800,180400,180400,179800,204
|
|
20230918,090700,1016054500,180400,180500,180900,180300,479
|
|
20230918,090600,929520900,180400,179900,180500,179900,355
|
|
20230918,090500,865543500,179900,179900,180000,179700,135
|
|
20230918,090400,841253100,179900,179300,179900,179300,792
|
|
20230918,090300,699176800,179300,179900,180500,179300,321
|
|
20230918,090200,641434800,179900,179900,180500,179900,522
|
|
20230918,090100,547506700,179200,179500,180000,178800,1935
|
|
20230918,090000,200672400,178800,179600,179600,178800,1083
|