633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193000,243072500,65100,65100,65100,65100,57
|
|
20230914,192900,243072500,65100,65100,65100,65100,0
|
|
20230914,192800,243072500,65100,65100,65100,65100,0
|
|
20230914,192700,243072500,65100,65100,65100,65100,0
|
|
20230914,192600,243072500,65100,65100,65100,65100,0
|
|
20230914,192500,243072500,65100,65100,65100,65100,0
|
|
20230914,192400,243072500,65100,65100,65100,65100,0
|
|
20230914,192300,243072500,65100,65100,65100,65100,0
|
|
20230914,192200,243072500,65100,65100,65100,65100,0
|
|
20230914,192100,243072500,65100,65100,65100,65100,0
|
|
20230914,192000,243072500,65100,65100,65100,65100,0
|
|
20230914,191900,243072500,65100,65100,65100,65100,0
|
|
20230914,191800,243072500,65100,65100,65100,65100,0
|
|
20230914,191700,243072500,65100,65100,65100,65100,0
|
|
20230914,191600,243072500,65100,65100,65100,65100,0
|
|
20230914,191500,243072500,65100,65100,65100,65100,0
|
|
20230914,191400,243072500,65100,65100,65100,65100,0
|
|
20230914,191300,243072500,65100,65100,65100,65100,0
|
|
20230914,191200,243072500,65100,65100,65100,65100,0
|
|
20230914,191100,243072500,65100,65100,65100,65100,0
|
|
20230914,191000,243072500,65100,65100,65100,65100,0
|
|
20230914,190900,243072500,65100,65100,65100,65100,0
|
|
20230914,190800,243072500,65100,65100,65100,65100,0
|
|
20230914,190700,243072500,65100,65100,65100,65100,0
|
|
20230914,190600,243072500,65100,65100,65100,65100,0
|
|
20230914,190500,243072500,65100,65100,65100,65100,0
|
|
20230914,190400,243072500,65100,65100,65100,65100,0
|
|
20230914,190300,243072500,65100,65100,65100,65100,0
|
|
20230914,190200,243072500,65100,65100,65100,65100,0
|
|
20230914,190100,243072500,65100,65100,65100,65100,0
|
|
20230914,190000,243072500,65100,65100,65100,65100,57
|
|
20230914,185900,243072500,65100,65100,65100,65100,0
|
|
20230914,185800,243072500,65100,65100,65100,65100,0
|
|
20230914,185700,243072500,65100,65100,65100,65100,0
|
|
20230914,185600,243072500,65100,65100,65100,65100,0
|
|
20230914,185500,243072500,65100,65100,65100,65100,0
|
|
20230914,185400,243072500,65100,65100,65100,65100,0
|
|
20230914,185300,243072500,65100,65100,65100,65100,0
|
|
20230914,185200,243072500,65100,65100,65100,65100,0
|
|
20230914,185100,243072500,65100,65100,65100,65100,0
|
|
20230914,185000,243072500,65100,65100,65100,65100,0
|
|
20230914,184900,243072500,65100,65100,65100,65100,0
|
|
20230914,184800,243072500,65100,65100,65100,65100,0
|
|
20230914,184700,243072500,65100,65100,65100,65100,0
|
|
20230914,184600,243072500,65100,65100,65100,65100,0
|
|
20230914,184500,243072500,65100,65100,65100,65100,0
|
|
20230914,184400,243072500,65100,65100,65100,65100,0
|
|
20230914,184300,243072500,65100,65100,65100,65100,0
|
|
20230914,184200,243072500,65100,65100,65100,65100,0
|
|
20230914,184100,243072500,65100,65100,65100,65100,0
|
|
20230914,184000,243072500,65100,65100,65100,65100,0
|
|
20230914,183900,243072500,65100,65100,65100,65100,0
|
|
20230914,183800,243072500,65100,65100,65100,65100,0
|
|
20230914,183700,243072500,65100,65100,65100,65100,0
|
|
20230914,183600,243072500,65100,65100,65100,65100,0
|
|
20230914,183500,243072500,65100,65100,65100,65100,0
|
|
20230914,183400,243072500,65100,65100,65100,65100,0
|
|
20230914,183300,243072500,65100,65100,65100,65100,0
|
|
20230914,183200,243072500,65100,65100,65100,65100,0
|
|
20230914,183100,243072500,65100,65100,65100,65100,0
|
|
20230914,183000,243072500,65100,65100,65100,65100,57
|
|
20230914,182900,243072500,65100,65100,65100,65100,0
|
|
20230914,182800,243072500,65100,65100,65100,65100,0
|
|
20230914,182700,243072500,65100,65100,65100,65100,0
|
|
20230914,182600,243072500,65100,65100,65100,65100,0
|
|
20230914,182500,243072500,65100,65100,65100,65100,0
|
|
20230914,182400,243072500,65100,65100,65100,65100,0
|
|
20230914,182300,243072500,65100,65100,65100,65100,0
|
|
20230914,182200,243072500,65100,65100,65100,65100,0
|
|
20230914,182100,243072500,65100,65100,65100,65100,0
|
|
20230914,182000,243072500,65100,65100,65100,65100,0
|
|
20230914,181900,243072500,65100,65100,65100,65100,0
|
|
20230914,181800,243072500,65100,65100,65100,65100,0
|
|
20230914,181700,243072500,65100,65100,65100,65100,0
|
|
20230914,181600,243072500,65100,65100,65100,65100,0
|
|
20230914,181500,243072500,65100,65100,65100,65100,0
|
|
20230914,181400,243072500,65100,65100,65100,65100,0
|
|
20230914,181300,243072500,65100,65100,65100,65100,0
|
|
20230914,181200,243072500,65100,65100,65100,65100,0
|
|
20230914,181100,243072500,65100,65100,65100,65100,0
|
|
20230914,181000,243072500,65100,65100,65100,65100,0
|
|
20230914,180900,243072500,65100,65100,65100,65100,0
|
|
20230914,180800,243072500,65100,65100,65100,65100,0
|
|
20230914,180700,243072500,65100,65100,65100,65100,0
|
|
20230914,180600,243072500,65100,65100,65100,65100,0
|
|
20230914,180500,243072500,65100,65100,65100,65100,0
|
|
20230914,180400,243072500,65100,65100,65100,65100,0
|
|
20230914,180300,243072500,65100,65100,65100,65100,0
|
|
20230914,180200,243072500,65100,65100,65100,65100,0
|
|
20230914,180100,243072500,65100,65100,65100,65100,0
|
|
20230914,180000,243072500,65100,65100,65100,65100,57
|
|
20230914,175900,243072500,65100,65100,65100,65100,0
|
|
20230914,175800,243072500,65100,65100,65100,65100,0
|
|
20230914,175700,243072500,65100,65100,65100,65100,0
|
|
20230914,175600,243072500,65100,65100,65100,65100,0
|
|
20230914,175500,243072500,65100,65100,65100,65100,0
|
|
20230914,175400,243072500,65100,65100,65100,65100,0
|
|
20230914,175300,243072500,65100,65100,65100,65100,0
|
|
20230914,175200,243072500,65100,65100,65100,65100,0
|
|
20230914,175100,243072500,65100,65100,65100,65100,0
|
|
20230914,175000,243072500,65100,65100,65100,65100,0
|
|
20230914,174900,243072500,65100,65100,65100,65100,0
|
|
20230914,174800,243072500,65100,65100,65100,65100,0
|
|
20230914,174700,243072500,65100,65100,65100,65100,0
|
|
20230914,174600,243072500,65100,65100,65100,65100,0
|
|
20230914,174500,243072500,65100,65100,65100,65100,0
|
|
20230914,174400,243072500,65100,65100,65100,65100,0
|
|
20230914,174300,243072500,65100,65100,65100,65100,0
|
|
20230914,174200,243072500,65100,65100,65100,65100,0
|
|
20230914,174100,243072500,65100,65100,65100,65100,0
|
|
20230914,174000,243072500,65100,65100,65100,65100,0
|
|
20230914,173900,243072500,65100,65100,65100,65100,0
|
|
20230914,173800,243072500,65100,65100,65100,65100,0
|
|
20230914,173700,243072500,65100,65100,65100,65100,0
|
|
20230914,173600,243072500,65100,65100,65100,65100,0
|
|
20230914,173500,243072500,65100,65100,65100,65100,0
|
|
20230914,173400,243072500,65100,65100,65100,65100,0
|
|
20230914,173300,243072500,65100,65100,65100,65100,0
|
|
20230914,173200,243072500,65100,65100,65100,65100,0
|
|
20230914,173100,243072500,65100,65100,65100,65100,0
|
|
20230914,173000,243072500,65100,65100,65100,65100,57
|
|
20230914,172900,243072500,65100,65100,65100,65100,0
|
|
20230914,172800,243072500,65100,65100,65100,65100,0
|
|
20230914,172700,243072500,65100,65100,65100,65100,0
|
|
20230914,172600,243072500,65100,65100,65100,65100,0
|
|
20230914,172500,243072500,65100,65100,65100,65100,0
|
|
20230914,172400,243072500,65100,65100,65100,65100,0
|
|
20230914,172300,243072500,65100,65100,65100,65100,0
|
|
20230914,172200,243072500,65100,65100,65100,65100,0
|
|
20230914,172100,243072500,65100,65100,65100,65100,0
|
|
20230914,172000,243072500,65100,65100,65100,65100,0
|
|
20230914,171900,243072500,65100,65100,65100,65100,0
|
|
20230914,171800,243072500,65100,65100,65100,65100,0
|
|
20230914,171700,243072500,65100,65100,65100,65100,0
|
|
20230914,171600,243072500,65100,65100,65100,65100,0
|
|
20230914,171500,243072500,65100,65100,65100,65100,0
|
|
20230914,171400,243072500,65100,65100,65100,65100,0
|
|
20230914,171300,243072500,65100,65100,65100,65100,0
|
|
20230914,171200,243072500,65100,65100,65100,65100,0
|
|
20230914,171100,243072500,65100,65100,65100,65100,0
|
|
20230914,171000,243072500,65100,65100,65100,65100,0
|
|
20230914,170900,243072500,65100,65100,65100,65100,0
|
|
20230914,170800,243072500,65100,65100,65100,65100,0
|
|
20230914,170700,243072500,65100,65100,65100,65100,0
|
|
20230914,170600,243072500,65100,65100,65100,65100,0
|
|
20230914,170500,243072500,65100,65100,65100,65100,0
|
|
20230914,170400,243072500,65100,65100,65100,65100,0
|
|
20230914,170300,243072500,65100,65100,65100,65100,0
|
|
20230914,170200,243072500,65100,65100,65100,65100,0
|
|
20230914,170100,243072500,65100,65100,65100,65100,0
|
|
20230914,170000,243072500,65100,65100,65100,65100,57
|
|
20230914,165900,243072500,65100,65100,65100,65100,0
|
|
20230914,165800,243072500,65100,65100,65100,65100,0
|
|
20230914,165700,243072500,65100,65100,65100,65100,0
|
|
20230914,165600,243072500,65100,65100,65100,65100,0
|
|
20230914,165500,243072500,65100,65100,65100,65100,0
|
|
20230914,165400,243072500,65100,65100,65100,65100,0
|
|
20230914,165300,243072500,65100,65100,65100,65100,0
|
|
20230914,165200,243072500,65100,65100,65100,65100,0
|
|
20230914,165100,243072500,65100,65100,65100,65100,0
|
|
20230914,165000,243072500,65100,65100,65100,65100,0
|
|
20230914,164900,243072500,65100,65100,65100,65100,0
|
|
20230914,164800,243072500,65100,65100,65100,65100,0
|
|
20230914,164700,243072500,65100,65100,65100,65100,0
|
|
20230914,164600,243072500,65100,65100,65100,65100,0
|
|
20230914,164500,243072500,65100,65100,65100,65100,0
|
|
20230914,164400,243072500,65100,65100,65100,65100,0
|
|
20230914,164300,243072500,65100,65100,65100,65100,0
|
|
20230914,164200,243072500,65100,65100,65100,65100,0
|
|
20230914,164100,243072500,65100,65100,65100,65100,0
|
|
20230914,164000,243072500,65100,65100,65100,65100,0
|
|
20230914,163900,243072500,65100,65100,65100,65100,0
|
|
20230914,163800,243072500,65100,65100,65100,65100,0
|
|
20230914,163700,243072500,65100,65100,65100,65100,0
|
|
20230914,163600,243072500,65100,65100,65100,65100,0
|
|
20230914,163500,243072500,65100,65100,65100,65100,0
|
|
20230914,163400,243072500,65100,65100,65100,65100,0
|
|
20230914,163300,243072500,65100,65100,65100,65100,0
|
|
20230914,163200,243072500,65100,65100,65100,65100,0
|
|
20230914,163100,243072500,65100,65100,65100,65100,0
|
|
20230914,163000,243072500,65100,65100,65100,65100,57
|
|
20230914,162900,243072500,65100,65100,65100,65100,0
|
|
20230914,162800,243072500,65100,65100,65100,65100,0
|
|
20230914,162700,243072500,65100,65100,65100,65100,0
|
|
20230914,162600,243072500,65100,65100,65100,65100,0
|
|
20230914,162500,243072500,65100,65100,65100,65100,0
|
|
20230914,162400,243072500,65100,65100,65100,65100,0
|
|
20230914,162300,243072500,65100,65100,65100,65100,0
|
|
20230914,162200,243072500,65100,65100,65100,65100,0
|
|
20230914,162100,243072500,65100,65100,65100,65100,0
|
|
20230914,162000,243072500,65100,65100,65100,65100,0
|
|
20230914,161900,243072500,65100,65100,65100,65100,0
|
|
20230914,161800,243072500,65100,65100,65100,65100,0
|
|
20230914,161700,243072500,65100,65100,65100,65100,0
|
|
20230914,161600,243072500,65100,65100,65100,65100,0
|
|
20230914,161500,243072500,65100,65100,65100,65100,0
|
|
20230914,161400,243072500,65100,65100,65100,65100,0
|
|
20230914,161300,243072500,65100,65100,65100,65100,0
|
|
20230914,161200,243072500,65100,65100,65100,65100,0
|
|
20230914,161100,243072500,65100,65100,65100,65100,0
|
|
20230914,161000,243072500,65100,65100,65100,65100,0
|
|
20230914,160900,243072500,65100,65100,65100,65100,0
|
|
20230914,160800,243072500,65100,65100,65100,65100,0
|
|
20230914,160700,243072500,65100,65100,65100,65100,0
|
|
20230914,160600,243072500,65100,65100,65100,65100,0
|
|
20230914,160500,243072500,65100,65100,65100,65100,0
|
|
20230914,160400,243072500,65100,65100,65100,65100,0
|
|
20230914,160300,243072500,65100,65100,65100,65100,0
|
|
20230914,160200,243072500,65100,65100,65100,65100,0
|
|
20230914,160100,243072500,65100,65100,65100,65100,0
|
|
20230914,160000,243072500,65100,65100,65100,65100,57
|
|
20230914,155900,243072500,65100,65100,65100,65100,0
|
|
20230914,155800,243072500,65100,65100,65100,65100,0
|
|
20230914,155700,243072500,65100,65100,65100,65100,0
|
|
20230914,155600,243072500,65100,65100,65100,65100,0
|
|
20230914,155500,243072500,65100,65100,65100,65100,0
|
|
20230914,155400,243072500,65100,65100,65100,65100,0
|
|
20230914,155300,243072500,65100,65100,65100,65100,0
|
|
20230914,155200,243072500,65100,65100,65100,65100,0
|
|
20230914,155100,243072500,65100,65100,65100,65100,0
|
|
20230914,155000,243072500,65100,65100,65100,65100,0
|
|
20230914,154900,243072500,65100,65100,65100,65100,0
|
|
20230914,154800,243072500,65100,65100,65100,65100,0
|
|
20230914,154700,243072500,65100,65100,65100,65100,0
|
|
20230914,154600,243072500,65100,65100,65100,65100,0
|
|
20230914,154500,243072500,65100,65100,65100,65100,0
|
|
20230914,154400,243072500,65100,65100,65100,65100,0
|
|
20230914,154300,243072500,65100,65100,65100,65100,0
|
|
20230914,154200,243072500,65100,65100,65100,65100,0
|
|
20230914,154100,243072500,65100,65100,65100,65100,0
|
|
20230914,154000,243072500,65100,65100,65100,65100,0
|
|
20230914,153900,243072500,65100,65100,65100,65100,0
|
|
20230914,153800,243072500,65100,65100,65100,65100,0
|
|
20230914,153700,243072500,65100,65100,65100,65100,0
|
|
20230914,153600,243072500,65100,65100,65100,65100,0
|
|
20230914,153500,243072500,65100,65100,65100,65100,0
|
|
20230914,153400,243072500,65100,65100,65100,65100,0
|
|
20230914,153300,243072500,65100,65100,65100,65100,0
|
|
20230914,153200,243072500,65100,65100,65100,65100,0
|
|
20230914,153100,243072500,65100,65100,65100,65100,0
|
|
20230914,153000,243072500,65100,65100,65100,65100,114
|
|
20230914,152900,239361800,65300,65300,65300,65300,0
|
|
20230914,152800,239361800,65300,65300,65300,65300,0
|
|
20230914,152700,239361800,65300,65300,65300,65300,0
|
|
20230914,152600,239361800,65300,65300,65300,65300,0
|
|
20230914,152500,239361800,65300,65300,65300,65300,0
|
|
20230914,152400,239361800,65300,65300,65300,65300,0
|
|
20230914,152300,239361800,65300,65300,65300,65300,0
|
|
20230914,152200,239361800,65300,65300,65300,65300,0
|
|
20230914,152100,239361800,65300,65300,65300,65300,0
|
|
20230914,152000,239361800,65300,65300,65300,65300,0
|
|
20230914,151900,239361800,65300,65300,65300,65300,2
|
|
20230914,151800,239231200,65300,65300,65300,65300,0
|
|
20230914,151700,239231200,65300,65300,65300,65300,0
|
|
20230914,151600,239231200,65300,65300,65300,65300,1
|
|
20230914,151500,239165900,65100,65100,65100,65100,1
|
|
20230914,151400,239100800,65300,65200,65300,65200,2
|
|
20230914,151300,238970300,65200,65200,65200,65200,0
|
|
20230914,151200,238970300,65200,65200,65200,65200,1
|
|
20230914,151100,238905100,65200,65200,65200,65200,1
|
|
20230914,151000,238839900,65100,65000,65100,65000,3
|
|
20230914,150900,238644700,65100,65100,65100,65000,9
|
|
20230914,150800,238059300,65100,65100,65100,65100,10
|
|
20230914,150700,237408300,65100,65100,65100,65100,4
|
|
20230914,150600,237147900,65200,65100,65200,65100,7
|
|
20230914,150500,236692100,65100,65100,65100,65100,7
|
|
20230914,150400,236236400,65200,65200,65200,65200,0
|
|
20230914,150300,236236400,65200,65100,65200,65000,370
|
|
20230914,150200,212150000,65000,65100,65100,65000,5
|
|
20230914,150100,211824900,65100,65000,65100,65000,79
|
|
20230914,150000,206682600,65100,65200,65200,65100,59
|
|
20230914,145900,202841600,65200,65100,65200,65100,8
|
|
20230914,145800,202320600,65100,65100,65100,65100,53
|
|
20230914,145700,198870300,65200,65200,65200,65200,1
|
|
20230914,145600,198805100,65100,65100,65100,65100,12
|
|
20230914,145500,198023900,65100,65100,65100,65100,6
|
|
20230914,145400,197633300,65100,65200,65200,65100,8
|
|
20230914,145300,197112400,65200,65200,65200,65200,5
|
|
20230914,145200,196786400,65200,65200,65200,65200,0
|
|
20230914,145100,196786400,65200,65200,65200,65100,10
|
|
20230914,145000,196134900,65100,65100,65100,65100,8
|
|
20230914,144900,195614100,65100,65100,65100,65100,4
|
|
20230914,144800,195353700,65200,65200,65200,65200,1
|
|
20230914,144700,195288500,65100,65100,65100,65100,12
|
|
20230914,144600,194507300,65100,65100,65100,65100,5
|
|
20230914,144500,194181800,65100,65200,65200,65100,9
|
|
20230914,144400,193595800,65200,65200,65200,65200,8
|
|
20230914,144300,193074200,65200,65200,65200,65200,4
|
|
20230914,144200,192813400,65100,65200,65200,65100,7
|
|
20230914,144100,192357600,65100,65100,65100,65100,6
|
|
20230914,144000,191967000,65100,65100,65100,65100,8
|
|
20230914,143900,191446200,65200,65200,65200,65200,5
|
|
20230914,143800,191120200,65100,65100,65100,65100,7
|
|
20230914,143700,190664500,65200,65100,65200,65100,12
|
|
20230914,143600,189882900,65200,65100,65200,65100,7
|
|
20230914,143500,189427000,65200,65200,65200,65200,0
|
|
20230914,143400,189427000,65200,65200,65200,65200,6
|
|
20230914,143300,189035800,65200,65200,65200,65200,7
|
|
20230914,143200,188579400,65200,65200,65200,65200,5
|
|
20230914,143100,188253400,65200,65100,65200,65100,14
|
|
20230914,143000,187341300,65100,65200,65200,65100,8
|
|
20230914,142900,186820400,65100,65100,65100,65100,0
|
|
20230914,142800,186820400,65100,65000,65100,65000,99
|
|
20230914,142700,180376100,65100,65100,65100,65100,94
|
|
20230914,142600,174256700,65100,65100,65100,65100,152
|
|
20230914,142500,164361500,65100,65100,65100,65100,4
|
|
20230914,142400,164101100,65100,65200,65200,65100,16
|
|
20230914,142300,163058500,65100,65100,65100,65100,6
|
|
20230914,142200,162667900,65100,65100,65100,65100,5
|
|
20230914,142100,162342400,65100,65100,65100,65100,4
|
|
20230914,142000,162082000,65100,65100,65100,65100,5
|
|
20230914,141900,161756500,65100,65100,65100,65100,7
|
|
20230914,141800,161300800,65100,65100,65100,65100,6
|
|
20230914,141700,160910200,65100,65100,65100,65100,7
|
|
20230914,141600,160454500,65200,65100,65200,65100,8
|
|
20230914,141500,159933400,65100,65100,65100,65100,7
|
|
20230914,141400,159477700,65100,65100,65100,65100,6
|
|
20230914,141300,159087100,65100,65100,65100,65100,6
|
|
20230914,141200,158696500,65100,65100,65100,65100,6
|
|
20230914,141100,158305900,65200,65100,65200,65100,12
|
|
20230914,141000,157524100,65100,65100,65100,65100,8
|
|
20230914,140900,157003300,65200,65200,65200,65200,19
|
|
20230914,140800,155764500,65100,65100,65100,65100,4
|
|
20230914,140700,155504100,65100,65100,65100,65100,5
|
|
20230914,140600,155178600,65100,65100,65200,65100,25
|
|
20230914,140500,153549400,65100,65100,65100,65100,6
|
|
20230914,140400,153158800,65100,65100,65200,65100,8
|
|
20230914,140300,152637900,65200,65100,65200,65100,9
|
|
20230914,140200,152051900,65100,65100,65100,65100,24
|
|
20230914,140100,150489500,65100,65100,65100,65100,5
|
|
20230914,140000,150164000,65200,65100,65200,65100,9
|
|
20230914,135900,149578000,65100,65100,65100,65100,39
|
|
20230914,135800,147039100,65200,65100,65200,65100,13
|
|
20230914,135700,146192100,65200,65200,65200,65200,0
|
|
20230914,135600,146192100,65200,65200,65200,65200,6
|
|
20230914,135500,145800900,65200,65100,65200,65100,71
|
|
20230914,135400,141172200,65100,65100,65100,65100,5
|
|
20230914,135300,140846700,65100,65100,65100,65100,6
|
|
20230914,135200,140456100,65100,65100,65100,65100,6
|
|
20230914,135100,140065500,65100,65200,65200,65100,7
|
|
20230914,135000,139609700,65100,65100,65100,65100,7
|
|
20230914,134900,139154000,65100,65100,65100,65100,4
|
|
20230914,134800,138893600,65100,65100,65100,65100,6
|
|
20230914,134700,138503000,65100,65100,65100,65100,5
|
|
20230914,134600,138177500,65100,65100,65100,65100,3
|
|
20230914,134500,137982200,65100,65100,65100,65100,4
|
|
20230914,134400,137721800,65200,65200,65200,65200,40
|
|
20230914,134300,135113800,65200,65200,65200,65200,102
|
|
20230914,134200,128463400,65200,65200,65200,65200,4
|
|
20230914,134100,128202600,65200,65200,65200,65200,6
|
|
20230914,134000,127811400,65200,65200,65200,65200,4
|
|
20230914,133900,127550600,65200,65200,65200,65200,5
|
|
20230914,133800,127224600,65200,65200,65200,65200,4
|
|
20230914,133700,126963800,65200,65200,65200,65200,3
|
|
20230914,133600,126768200,65200,65200,65200,65200,5
|
|
20230914,133500,126442200,65200,65300,65300,65200,20
|
|
20230914,133400,125136700,65200,65200,65200,65200,9
|
|
20230914,133300,124549900,65200,65200,65200,65200,0
|
|
20230914,133200,124549900,65200,65200,65200,65200,36
|
|
20230914,133100,122202700,65300,65300,65300,65300,4
|
|
20230914,133000,121941500,65300,65300,65300,65300,0
|
|
20230914,132900,121941500,65300,65300,65300,65300,0
|
|
20230914,132800,121941500,65300,65300,65300,65300,0
|
|
20230914,132700,121941500,65300,65300,65300,65300,0
|
|
20230914,132600,121941500,65300,65300,65300,65300,0
|
|
20230914,132500,121941500,65300,65300,65300,65300,0
|
|
20230914,132400,121941500,65300,65300,65300,65300,8
|
|
20230914,132300,121419100,65300,65300,65300,65300,0
|
|
20230914,132200,121419100,65300,65300,65300,65300,0
|
|
20230914,132100,121419100,65300,65300,65300,65300,0
|
|
20230914,132000,121419100,65300,65300,65300,65300,0
|
|
20230914,131900,121419100,65300,65300,65300,65300,1
|
|
20230914,131800,121353800,65200,65200,65200,65200,0
|
|
20230914,131700,121353800,65200,65200,65200,65200,0
|
|
20230914,131600,121353800,65200,65200,65200,65200,0
|
|
20230914,131500,121353800,65200,65200,65200,65200,0
|
|
20230914,131400,121353800,65200,65200,65200,65200,0
|
|
20230914,131300,121353800,65200,65200,65200,65200,0
|
|
20230914,131200,121353800,65200,65200,65200,65200,0
|
|
20230914,131100,121353800,65200,65200,65200,65200,0
|
|
20230914,131000,121353800,65200,65200,65200,65200,0
|
|
20230914,130900,121353800,65200,65200,65200,65200,0
|
|
20230914,130800,121353800,65200,65200,65200,65200,0
|
|
20230914,130700,121353800,65200,65200,65200,65200,0
|
|
20230914,130600,121353800,65200,65200,65200,65200,0
|
|
20230914,130500,121353800,65200,65200,65200,65200,0
|
|
20230914,130400,121353800,65200,65200,65200,65200,0
|
|
20230914,130300,121353800,65200,65200,65200,65200,0
|
|
20230914,130200,121353800,65200,65200,65200,65200,0
|
|
20230914,130100,121353800,65200,65200,65200,65200,0
|
|
20230914,130000,121353800,65200,65200,65200,65200,0
|
|
20230914,125900,121353800,65200,65200,65200,65200,0
|
|
20230914,125800,121353800,65200,65200,65200,65200,0
|
|
20230914,125700,121353800,65200,65200,65200,65200,11
|
|
20230914,125600,120636600,65300,65300,65300,65300,0
|
|
20230914,125500,120636600,65300,65300,65300,65300,3
|
|
20230914,125400,120440700,65300,65300,65300,65300,0
|
|
20230914,125300,120440700,65300,65300,65300,65300,0
|
|
20230914,125200,120440700,65300,65300,65300,65300,0
|
|
20230914,125100,120440700,65300,65300,65300,65300,0
|
|
20230914,125000,120440700,65300,65300,65300,65300,0
|
|
20230914,124900,120440700,65300,65300,65300,65300,0
|
|
20230914,124800,120440700,65300,65300,65300,65300,0
|
|
20230914,124700,120440700,65300,65300,65300,65300,0
|
|
20230914,124600,120440700,65300,65300,65300,65300,0
|
|
20230914,124500,120440700,65300,65300,65300,65300,0
|
|
20230914,124400,120440700,65300,65300,65300,65300,0
|
|
20230914,124300,120440700,65300,65300,65300,65300,0
|
|
20230914,124200,120440700,65300,65300,65300,65300,0
|
|
20230914,124100,120440700,65300,65300,65300,65300,0
|
|
20230914,124000,120440700,65300,65300,65300,65300,0
|
|
20230914,123900,120440700,65300,65300,65300,65300,0
|
|
20230914,123800,120440700,65300,65300,65300,65300,0
|
|
20230914,123700,120440700,65300,65300,65300,65300,0
|
|
20230914,123600,120440700,65300,65300,65300,65300,0
|
|
20230914,123500,120440700,65300,65300,65300,65300,0
|
|
20230914,123400,120440700,65300,65300,65300,65300,0
|
|
20230914,123300,120440700,65300,65300,65300,65300,0
|
|
20230914,123200,120440700,65300,65300,65300,65300,0
|
|
20230914,123100,120440700,65300,65300,65300,65300,0
|
|
20230914,123000,120440700,65300,65300,65300,65300,0
|
|
20230914,122900,120440700,65300,65300,65300,65300,0
|
|
20230914,122800,120440700,65300,65300,65300,65300,0
|
|
20230914,122700,120440700,65300,65300,65300,65300,0
|
|
20230914,122600,120440700,65300,65300,65300,65300,0
|
|
20230914,122500,120440700,65300,65300,65300,65300,0
|
|
20230914,122400,120440700,65300,65300,65300,65300,0
|
|
20230914,122300,120440700,65300,65300,65300,65300,1
|
|
20230914,122200,120375400,65300,65300,65300,65300,0
|
|
20230914,122100,120375400,65300,65300,65300,65300,0
|
|
20230914,122000,120375400,65300,65300,65300,65300,0
|
|
20230914,121900,120375400,65300,65300,65300,65300,0
|
|
20230914,121800,120375400,65300,65300,65300,65300,0
|
|
20230914,121700,120375400,65300,65300,65300,65300,1
|
|
20230914,121600,120310100,65300,65300,65300,65300,0
|
|
20230914,121500,120310100,65300,65300,65300,65300,0
|
|
20230914,121400,120310100,65300,65300,65300,65300,5
|
|
20230914,121300,119983600,65300,65300,65300,65300,0
|
|
20230914,121200,119983600,65300,65300,65300,65300,0
|
|
20230914,121100,119983600,65300,65300,65300,65300,0
|
|
20230914,121000,119983600,65300,65300,65300,65300,0
|
|
20230914,120900,119983600,65300,65300,65300,65300,0
|
|
20230914,120800,119983600,65300,65300,65300,65300,0
|
|
20230914,120700,119983600,65300,65300,65300,65300,0
|
|
20230914,120600,119983600,65300,65300,65300,65300,0
|
|
20230914,120500,119983600,65300,65300,65300,65300,0
|
|
20230914,120400,119983600,65300,65300,65300,65300,2
|
|
20230914,120300,119853000,65300,65300,65300,65300,0
|
|
20230914,120200,119853000,65300,65300,65300,65300,0
|
|
20230914,120100,119853000,65300,65300,65300,65300,0
|
|
20230914,120000,119853000,65300,65300,65300,65300,1
|
|
20230914,115900,119787700,65300,65300,65300,65300,10
|
|
20230914,115800,119134700,65300,65300,65300,65300,103
|
|
20230914,115700,112408800,65400,65400,65400,65400,0
|
|
20230914,115600,112408800,65400,65400,65400,65400,0
|
|
20230914,115500,112408800,65400,65400,65400,65400,5
|
|
20230914,115400,112081800,65400,65400,65400,65400,0
|
|
20230914,115300,112081800,65400,65400,65400,65400,0
|
|
20230914,115200,112081800,65400,65400,65400,65400,1
|
|
20230914,115100,112016400,65400,65400,65400,65400,0
|
|
20230914,115000,112016400,65400,65400,65400,65400,101
|
|
20230914,114900,105411000,65500,65500,65500,65500,0
|
|
20230914,114800,105411000,65500,65500,65500,65500,1
|
|
20230914,114700,105345500,65500,65500,65500,65500,0
|
|
20230914,114600,105345500,65500,65500,65500,65500,5
|
|
20230914,114500,105018000,65500,65500,65500,65500,0
|
|
20230914,114400,105018000,65500,65500,65500,65500,0
|
|
20230914,114300,105018000,65500,65500,65500,65500,0
|
|
20230914,114200,105018000,65500,65500,65500,65500,0
|
|
20230914,114100,105018000,65500,65500,65500,65500,0
|
|
20230914,114000,105018000,65500,65500,65500,65500,0
|
|
20230914,113900,105018000,65500,65500,65500,65500,0
|
|
20230914,113800,105018000,65500,65500,65500,65500,0
|
|
20230914,113700,105018000,65500,65500,65500,65500,0
|
|
20230914,113600,105018000,65500,65500,65500,65500,0
|
|
20230914,113500,105018000,65500,65500,65500,65500,0
|
|
20230914,113400,105018000,65500,65500,65500,65500,0
|
|
20230914,113300,105018000,65500,65500,65500,65500,0
|
|
20230914,113200,105018000,65500,65500,65500,65500,0
|
|
20230914,113100,105018000,65500,65500,65500,65500,0
|
|
20230914,113000,105018000,65500,65500,65500,65500,0
|
|
20230914,112900,105018000,65500,65500,65500,65500,20
|
|
20230914,112800,103708000,65500,65500,65500,65500,11
|
|
20230914,112700,102987500,65300,65300,65300,65300,5
|
|
20230914,112600,102661000,65500,65500,65500,65500,0
|
|
20230914,112500,102661000,65500,65500,65500,65500,0
|
|
20230914,112400,102661000,65500,65500,65500,65500,0
|
|
20230914,112300,102661000,65500,65500,65500,65500,0
|
|
20230914,112200,102661000,65500,65300,65500,65300,264
|
|
20230914,112100,85400800,65300,65300,65300,65300,0
|
|
20230914,112000,85400800,65300,65300,65300,65300,0
|
|
20230914,111900,85400800,65300,65300,65300,65300,0
|
|
20230914,111800,85400800,65300,65300,65300,65300,0
|
|
20230914,111700,85400800,65300,65300,65300,65300,0
|
|
20230914,111600,85400800,65300,65300,65300,65300,0
|
|
20230914,111500,85400800,65300,65300,65300,65300,9
|
|
20230914,111400,84813100,65300,65300,65300,65300,0
|
|
20230914,111300,84813100,65300,65300,65300,65300,0
|
|
20230914,111200,84813100,65300,65300,65300,65300,0
|
|
20230914,111100,84813100,65300,65300,65300,65300,0
|
|
20230914,111000,84813100,65300,65300,65300,65300,0
|
|
20230914,110900,84813100,65300,65300,65300,65300,0
|
|
20230914,110800,84813100,65300,65300,65300,65300,0
|
|
20230914,110700,84813100,65300,65300,65300,65300,0
|
|
20230914,110600,84813100,65300,65300,65300,65300,0
|
|
20230914,110500,84813100,65300,65300,65300,65300,0
|
|
20230914,110400,84813100,65300,65300,65300,65300,0
|
|
20230914,110300,84813100,65300,65300,65300,65300,0
|
|
20230914,110200,84813100,65300,65300,65300,65300,0
|
|
20230914,110100,84813100,65300,65300,65300,65300,0
|
|
20230914,110000,84813100,65300,65300,65300,65300,0
|
|
20230914,105900,84813100,65300,65300,65300,65300,0
|
|
20230914,105800,84813100,65300,65300,65300,65300,0
|
|
20230914,105700,84813100,65300,65300,65300,65300,0
|
|
20230914,105600,84813100,65300,65300,65300,65300,0
|
|
20230914,105500,84813100,65300,65300,65300,65300,0
|
|
20230914,105400,84813100,65300,65300,65300,65300,0
|
|
20230914,105300,84813100,65300,65300,65300,65300,1
|
|
20230914,105200,84747800,65300,65300,65300,65300,0
|
|
20230914,105100,84747800,65300,65300,65300,65300,1
|
|
20230914,105000,84682500,65200,65200,65200,65200,0
|
|
20230914,104900,84682500,65200,65200,65200,65200,10
|
|
20230914,104800,84030500,65300,65300,65300,65300,26
|
|
20230914,104700,82332700,65300,65300,65300,65300,20
|
|
20230914,104600,81026700,65200,65200,65200,65200,0
|
|
20230914,104500,81026700,65200,65200,65200,65200,0
|
|
20230914,104400,81026700,65200,65200,65200,65200,0
|
|
20230914,104300,81026700,65200,65200,65200,65200,0
|
|
20230914,104200,81026700,65200,65200,65200,65200,148
|
|
20230914,104100,71377100,65100,65100,65100,65100,0
|
|
20230914,104000,71377100,65100,65100,65100,65100,0
|
|
20230914,103900,71377100,65100,65100,65100,65100,0
|
|
20230914,103800,71377100,65100,65100,65100,65100,0
|
|
20230914,103700,71377100,65100,65100,65100,65100,175
|
|
20230914,103600,59984600,65100,65100,65100,65100,0
|
|
20230914,103500,59984600,65100,65100,65100,65100,0
|
|
20230914,103400,59984600,65100,65100,65100,65100,0
|
|
20230914,103300,59984600,65100,65100,65100,65100,0
|
|
20230914,103200,59984600,65100,65100,65100,65100,0
|
|
20230914,103100,59984600,65100,65100,65100,65100,1
|
|
20230914,103000,59919500,65100,65100,65100,65100,11
|
|
20230914,102900,59203400,65100,65100,65100,65100,32
|
|
20230914,102800,57120200,65000,65000,65000,65000,15
|
|
20230914,102700,56145200,65100,65100,65100,65100,1
|
|
20230914,102600,56080100,65100,65100,65100,65100,0
|
|
20230914,102500,56080100,65100,65100,65100,65100,2
|
|
20230914,102400,55949900,65100,65100,65100,65100,2
|
|
20230914,102300,55819700,65100,65100,65100,65100,0
|
|
20230914,102200,55819700,65100,65100,65100,65100,2
|
|
20230914,102100,55689500,65100,65100,65100,65100,1
|
|
20230914,102000,55624400,65100,65100,65100,65100,0
|
|
20230914,101900,55624400,65100,65100,65100,65100,0
|
|
20230914,101800,55624400,65100,65100,65100,65100,0
|
|
20230914,101700,55624400,65100,65100,65100,65100,0
|
|
20230914,101600,55624400,65100,65100,65100,65100,0
|
|
20230914,101500,55624400,65100,65100,65100,65100,1
|
|
20230914,101400,55559300,65100,65100,65100,65100,15
|
|
20230914,101300,54582800,65100,65100,65100,65100,1
|
|
20230914,101200,54517700,65100,65100,65100,65100,1
|
|
20230914,101100,54452600,65100,65100,65100,65100,0
|
|
20230914,101000,54452600,65100,65100,65100,65100,31
|
|
20230914,100900,52434500,65000,65000,65000,65000,37
|
|
20230914,100800,50029500,65000,65000,65000,65000,10
|
|
20230914,100700,49379500,65100,65100,65100,65100,0
|
|
20230914,100600,49379500,65100,65100,65100,65100,0
|
|
20230914,100500,49379500,65100,65100,65100,65100,0
|
|
20230914,100400,49379500,65100,65100,65100,65100,1
|
|
20230914,100300,49314400,65100,65100,65100,65100,23
|
|
20230914,100200,47817100,65100,65100,65100,65100,82
|
|
20230914,100100,42478900,65100,65100,65100,65100,0
|
|
20230914,100000,42478900,65100,65100,65100,65100,1
|
|
20230914,095900,42413800,65100,65100,65100,65100,0
|
|
20230914,095800,42413800,65100,65100,65100,65100,82
|
|
20230914,095700,37075600,65100,65100,65100,65100,11
|
|
20230914,095600,36359500,65000,65000,65000,65000,0
|
|
20230914,095500,36359500,65000,65000,65000,65000,30
|
|
20230914,095400,34409500,65000,65100,65100,65000,39
|
|
20230914,095300,31871700,65100,65100,65100,65100,172
|
|
20230914,095200,20674500,65000,65100,65100,65000,41
|
|
20230914,095100,18005500,65100,65100,65100,65100,0
|
|
20230914,095000,18005500,65100,65100,65100,65100,0
|
|
20230914,094900,18005500,65100,65100,65100,65100,6
|
|
20230914,094800,17614900,65100,65100,65100,65100,0
|
|
20230914,094700,17614900,65100,65100,65100,65100,0
|
|
20230914,094600,17614900,65100,65100,65100,65100,0
|
|
20230914,094500,17614900,65100,65100,65100,65100,23
|
|
20230914,094400,16117600,65200,65200,65200,65200,0
|
|
20230914,094300,16117600,65200,65200,65200,65200,0
|
|
20230914,094200,16117600,65200,65200,65200,65200,0
|
|
20230914,094100,16117600,65200,65200,65200,65200,0
|
|
20230914,094000,16117600,65200,65200,65200,65200,0
|
|
20230914,093900,16117600,65200,65200,65200,65200,0
|
|
20230914,093800,16117600,65200,65200,65200,65200,0
|
|
20230914,093700,16117600,65200,65200,65200,65200,0
|
|
20230914,093600,16117600,65200,65200,65200,65200,3
|
|
20230914,093500,15922000,65200,65200,65200,65200,0
|
|
20230914,093400,15922000,65200,65200,65200,65200,41
|
|
20230914,093300,13248800,65100,65100,65100,65100,0
|
|
20230914,093200,13248800,65100,65100,65100,65100,0
|
|
20230914,093100,13248800,65100,65100,65100,65100,0
|
|
20230914,093000,13248800,65100,65100,65100,65100,0
|
|
20230914,092900,13248800,65100,65100,65100,65100,0
|
|
20230914,092800,13248800,65100,65100,65100,65100,0
|
|
20230914,092700,13248800,65100,65100,65100,65100,0
|
|
20230914,092600,13248800,65100,65100,65100,65100,0
|
|
20230914,092500,13248800,65100,65100,65100,65100,59
|
|
20230914,092400,9407900,65200,65200,65200,65200,0
|
|
20230914,092300,9407900,65200,65200,65200,65200,0
|
|
20230914,092200,9407900,65200,65200,65200,65200,0
|
|
20230914,092100,9407900,65200,65200,65200,65200,0
|
|
20230914,092000,9407900,65200,65200,65200,65200,0
|
|
20230914,091900,9407900,65200,65200,65200,65200,0
|
|
20230914,091800,9407900,65200,65200,65200,65200,1
|
|
20230914,091700,9342700,65200,65200,65200,65200,46
|
|
20230914,091600,6343500,65200,65200,65200,65200,0
|
|
20230914,091500,6343500,65200,65200,65200,65200,0
|
|
20230914,091400,6343500,65200,65200,65200,65200,0
|
|
20230914,091300,6343500,65200,65200,65200,65200,0
|
|
20230914,091200,6343500,65200,65200,65200,65200,0
|
|
20230914,091100,6343500,65200,65200,65200,65200,0
|
|
20230914,091000,6343500,65200,65200,65200,65200,1
|
|
20230914,090900,6278300,65300,65300,65300,65300,0
|
|
20230914,090800,6278300,65300,65300,65300,65300,0
|
|
20230914,090700,6278300,65300,65300,65300,65300,1
|
|
20230914,090600,6213000,65400,65400,65400,65400,0
|
|
20230914,090500,6213000,65400,65400,65400,65400,0
|
|
20230914,090400,6213000,65400,65400,65400,65400,0
|
|
20230914,090300,6213000,65400,65400,65400,65400,1
|
|
20230914,090200,6147600,65400,65400,65400,65400,10
|
|
20230914,090100,5493600,65400,65400,65400,65400,0
|
|
20230914,090000,5493600,65400,65400,65400,65400,84
|