632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,192800,11086996700,67700,67700,67700,67700,0
|
|
20230901,192700,11086996700,67700,67700,67700,67700,0
|
|
20230901,192600,11086996700,67700,67700,67700,67700,0
|
|
20230901,192500,11086996700,67700,67700,67700,67700,0
|
|
20230901,192400,11086996700,67700,67700,67700,67700,0
|
|
20230901,192300,11086996700,67700,67700,67700,67700,0
|
|
20230901,192200,11086996700,67700,67700,67700,67700,0
|
|
20230901,192100,11086996700,67700,67700,67700,67700,0
|
|
20230901,192000,11086996700,67700,67700,67700,67700,0
|
|
20230901,191900,11086996700,67700,67700,67700,67700,0
|
|
20230901,191800,11086996700,67700,67700,67700,67700,0
|
|
20230901,191700,11086996700,67700,67700,67700,67700,0
|
|
20230901,191600,11086996700,67700,67700,67700,67700,0
|
|
20230901,191500,11086996700,67700,67700,67700,67700,0
|
|
20230901,191400,11086996700,67700,67700,67700,67700,0
|
|
20230901,191300,11086996700,67700,67700,67700,67700,0
|
|
20230901,191200,11086996700,67700,67700,67700,67700,0
|
|
20230901,191100,11086996700,67700,67700,67700,67700,0
|
|
20230901,191000,11086996700,67700,67700,67700,67700,0
|
|
20230901,190900,11086996700,67700,67700,67700,67700,0
|
|
20230901,190800,11086996700,67700,67700,67700,67700,0
|
|
20230901,190700,11086996700,67700,67700,67700,67700,0
|
|
20230901,190600,11086996700,67700,67700,67700,67700,0
|
|
20230901,190500,11086996700,67700,67700,67700,67700,0
|
|
20230901,190400,11086996700,67700,67700,67700,67700,0
|
|
20230901,190300,11086996700,67700,67700,67700,67700,0
|
|
20230901,190200,11086996700,67700,67700,67700,67700,0
|
|
20230901,190100,11086996700,67700,67700,67700,67700,0
|
|
20230901,190000,11086996700,67700,67700,67700,67700,0
|
|
20230901,185900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,185800,11086996700,67700,67700,67700,67700,0
|
|
20230901,185700,11086996700,67700,67700,67700,67700,0
|
|
20230901,185600,11086996700,67700,67700,67700,67700,0
|
|
20230901,185500,11086996700,67700,67700,67700,67700,0
|
|
20230901,185400,11086996700,67700,67700,67700,67700,0
|
|
20230901,185300,11086996700,67700,67700,67700,67700,0
|
|
20230901,185200,11086996700,67700,67700,67700,67700,0
|
|
20230901,185100,11086996700,67700,67700,67700,67700,0
|
|
20230901,185000,11086996700,67700,67700,67700,67700,0
|
|
20230901,184900,11086996700,67700,67700,67700,67700,0
|
|
20230901,184800,11086996700,67700,67700,67700,67700,0
|
|
20230901,184700,11086996700,67700,67700,67700,67700,0
|
|
20230901,184600,11086996700,67700,67700,67700,67700,0
|
|
20230901,184500,11086996700,67700,67700,67700,67700,0
|
|
20230901,184400,11086996700,67700,67700,67700,67700,0
|
|
20230901,184300,11086996700,67700,67700,67700,67700,0
|
|
20230901,184200,11086996700,67700,67700,67700,67700,0
|
|
20230901,184100,11086996700,67700,67700,67700,67700,0
|
|
20230901,184000,11086996700,67700,67700,67700,67700,0
|
|
20230901,183900,11086996700,67700,67700,67700,67700,0
|
|
20230901,183800,11086996700,67700,67700,67700,67700,0
|
|
20230901,183700,11086996700,67700,67700,67700,67700,0
|
|
20230901,183600,11086996700,67700,67700,67700,67700,0
|
|
20230901,183500,11086996700,67700,67700,67700,67700,0
|
|
20230901,183400,11086996700,67700,67700,67700,67700,0
|
|
20230901,183300,11086996700,67700,67700,67700,67700,0
|
|
20230901,183200,11086996700,67700,67700,67700,67700,0
|
|
20230901,183100,11086996700,67700,67700,67700,67700,0
|
|
20230901,183000,11086996700,67700,67700,67700,67700,0
|
|
20230901,182900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,182800,11086996700,67700,67700,67700,67700,0
|
|
20230901,182700,11086996700,67700,67700,67700,67700,0
|
|
20230901,182600,11086996700,67700,67700,67700,67700,0
|
|
20230901,182500,11086996700,67700,67700,67700,67700,0
|
|
20230901,182400,11086996700,67700,67700,67700,67700,0
|
|
20230901,182300,11086996700,67700,67700,67700,67700,0
|
|
20230901,182200,11086996700,67700,67700,67700,67700,0
|
|
20230901,182100,11086996700,67700,67700,67700,67700,0
|
|
20230901,182000,11086996700,67700,67700,67700,67700,0
|
|
20230901,181900,11086996700,67700,67700,67700,67700,0
|
|
20230901,181800,11086996700,67700,67700,67700,67700,0
|
|
20230901,181700,11086996700,67700,67700,67700,67700,0
|
|
20230901,181600,11086996700,67700,67700,67700,67700,0
|
|
20230901,181500,11086996700,67700,67700,67700,67700,0
|
|
20230901,181400,11086996700,67700,67700,67700,67700,0
|
|
20230901,181300,11086996700,67700,67700,67700,67700,0
|
|
20230901,181200,11086996700,67700,67700,67700,67700,0
|
|
20230901,181100,11086996700,67700,67700,67700,67700,0
|
|
20230901,181000,11086996700,67700,67700,67700,67700,0
|
|
20230901,180900,11086996700,67700,67700,67700,67700,0
|
|
20230901,180800,11086996700,67700,67700,67700,67700,0
|
|
20230901,180700,11086996700,67700,67700,67700,67700,0
|
|
20230901,180600,11086996700,67700,67700,67700,67700,0
|
|
20230901,180500,11086996700,67700,67700,67700,67700,0
|
|
20230901,180400,11086996700,67700,67700,67700,67700,0
|
|
20230901,180300,11086996700,67700,67700,67700,67700,0
|
|
20230901,180200,11086996700,67700,67700,67700,67700,0
|
|
20230901,180100,11086996700,67700,67700,67700,67700,0
|
|
20230901,180000,11086996700,67700,67700,67700,67700,0
|
|
20230901,175900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,175800,11086996700,67700,67700,67700,67700,0
|
|
20230901,175700,11086996700,67700,67700,67700,67700,0
|
|
20230901,175600,11086996700,67700,67700,67700,67700,0
|
|
20230901,175500,11086996700,67700,67700,67700,67700,0
|
|
20230901,175400,11086996700,67700,67700,67700,67700,0
|
|
20230901,175300,11086996700,67700,67700,67700,67700,0
|
|
20230901,175200,11086996700,67700,67700,67700,67700,0
|
|
20230901,175100,11086996700,67700,67700,67700,67700,0
|
|
20230901,175000,11086996700,67700,67700,67700,67700,0
|
|
20230901,174900,11086996700,67700,67700,67700,67700,0
|
|
20230901,174800,11086996700,67700,67700,67700,67700,0
|
|
20230901,174700,11086996700,67700,67700,67700,67700,0
|
|
20230901,174600,11086996700,67700,67700,67700,67700,0
|
|
20230901,174500,11086996700,67700,67700,67700,67700,0
|
|
20230901,174400,11086996700,67700,67700,67700,67700,0
|
|
20230901,174300,11086996700,67700,67700,67700,67700,0
|
|
20230901,174200,11086996700,67700,67700,67700,67700,0
|
|
20230901,174100,11086996700,67700,67700,67700,67700,0
|
|
20230901,174000,11086996700,67700,67700,67700,67700,0
|
|
20230901,173900,11086996700,67700,67700,67700,67700,0
|
|
20230901,173800,11086996700,67700,67700,67700,67700,0
|
|
20230901,173700,11086996700,67700,67700,67700,67700,0
|
|
20230901,173600,11086996700,67700,67700,67700,67700,0
|
|
20230901,173500,11086996700,67700,67700,67700,67700,0
|
|
20230901,173400,11086996700,67700,67700,67700,67700,0
|
|
20230901,173300,11086996700,67700,67700,67700,67700,0
|
|
20230901,173200,11086996700,67700,67700,67700,67700,0
|
|
20230901,173100,11086996700,67700,67700,67700,67700,0
|
|
20230901,173000,11086996700,67700,67700,67700,67700,0
|
|
20230901,172900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,172800,11086996700,67700,67700,67700,67700,0
|
|
20230901,172700,11086996700,67700,67700,67700,67700,0
|
|
20230901,172600,11086996700,67700,67700,67700,67700,0
|
|
20230901,172500,11086996700,67700,67700,67700,67700,0
|
|
20230901,172400,11086996700,67700,67700,67700,67700,0
|
|
20230901,172300,11086996700,67700,67700,67700,67700,0
|
|
20230901,172200,11086996700,67700,67700,67700,67700,0
|
|
20230901,172100,11086996700,67700,67700,67700,67700,0
|
|
20230901,172000,11086996700,67700,67700,67700,67700,0
|
|
20230901,171900,11086996700,67700,67700,67700,67700,0
|
|
20230901,171800,11086996700,67700,67700,67700,67700,0
|
|
20230901,171700,11086996700,67700,67700,67700,67700,0
|
|
20230901,171600,11086996700,67700,67700,67700,67700,0
|
|
20230901,171500,11086996700,67700,67700,67700,67700,0
|
|
20230901,171400,11086996700,67700,67700,67700,67700,0
|
|
20230901,171300,11086996700,67700,67700,67700,67700,0
|
|
20230901,171200,11086996700,67700,67700,67700,67700,0
|
|
20230901,171100,11086996700,67700,67700,67700,67700,0
|
|
20230901,171000,11086996700,67700,67700,67700,67700,0
|
|
20230901,170900,11086996700,67700,67700,67700,67700,0
|
|
20230901,170800,11086996700,67700,67700,67700,67700,0
|
|
20230901,170700,11086996700,67700,67700,67700,67700,0
|
|
20230901,170600,11086996700,67700,67700,67700,67700,0
|
|
20230901,170500,11086996700,67700,67700,67700,67700,0
|
|
20230901,170400,11086996700,67700,67700,67700,67700,0
|
|
20230901,170300,11086996700,67700,67700,67700,67700,0
|
|
20230901,170200,11086996700,67700,67700,67700,67700,0
|
|
20230901,170100,11086996700,67700,67700,67700,67700,0
|
|
20230901,170000,11086996700,67700,67700,67700,67700,0
|
|
20230901,165900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,165800,11086996700,67700,67700,67700,67700,0
|
|
20230901,165700,11086996700,67700,67700,67700,67700,0
|
|
20230901,165600,11086996700,67700,67700,67700,67700,0
|
|
20230901,165500,11086996700,67700,67700,67700,67700,0
|
|
20230901,165400,11086996700,67700,67700,67700,67700,0
|
|
20230901,165300,11086996700,67700,67700,67700,67700,0
|
|
20230901,165200,11086996700,67700,67700,67700,67700,0
|
|
20230901,165100,11086996700,67700,67700,67700,67700,0
|
|
20230901,165000,11086996700,67700,67700,67700,67700,0
|
|
20230901,164900,11086996700,67700,67700,67700,67700,0
|
|
20230901,164800,11086996700,67700,67700,67700,67700,0
|
|
20230901,164700,11086996700,67700,67700,67700,67700,0
|
|
20230901,164600,11086996700,67700,67700,67700,67700,0
|
|
20230901,164500,11086996700,67700,67700,67700,67700,0
|
|
20230901,164400,11086996700,67700,67700,67700,67700,0
|
|
20230901,164300,11086996700,67700,67700,67700,67700,0
|
|
20230901,164200,11086996700,67700,67700,67700,67700,0
|
|
20230901,164100,11086996700,67700,67700,67700,67700,0
|
|
20230901,164000,11086996700,67700,67700,67700,67700,0
|
|
20230901,163900,11086996700,67700,67700,67700,67700,0
|
|
20230901,163800,11086996700,67700,67700,67700,67700,0
|
|
20230901,163700,11086996700,67700,67700,67700,67700,0
|
|
20230901,163600,11086996700,67700,67700,67700,67700,0
|
|
20230901,163500,11086996700,67700,67700,67700,67700,0
|
|
20230901,163400,11086996700,67700,67700,67700,67700,0
|
|
20230901,163300,11086996700,67700,67700,67700,67700,0
|
|
20230901,163200,11086996700,67700,67700,67700,67700,0
|
|
20230901,163100,11086996700,67700,67700,67700,67700,0
|
|
20230901,163000,11086996700,67700,67700,67700,67700,0
|
|
20230901,162900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,162800,11086996700,67700,67700,67700,67700,0
|
|
20230901,162700,11086996700,67700,67700,67700,67700,0
|
|
20230901,162600,11086996700,67700,67700,67700,67700,0
|
|
20230901,162500,11086996700,67700,67700,67700,67700,0
|
|
20230901,162400,11086996700,67700,67700,67700,67700,0
|
|
20230901,162300,11086996700,67700,67700,67700,67700,0
|
|
20230901,162200,11086996700,67700,67700,67700,67700,0
|
|
20230901,162100,11086996700,67700,67700,67700,67700,0
|
|
20230901,162000,11086996700,67700,67700,67700,67700,0
|
|
20230901,161900,11086996700,67700,67700,67700,67700,0
|
|
20230901,161800,11086996700,67700,67700,67700,67700,0
|
|
20230901,161700,11086996700,67700,67700,67700,67700,0
|
|
20230901,161600,11086996700,67700,67700,67700,67700,0
|
|
20230901,161500,11086996700,67700,67700,67700,67700,0
|
|
20230901,161400,11086996700,67700,67700,67700,67700,0
|
|
20230901,161300,11086996700,67700,67700,67700,67700,0
|
|
20230901,161200,11086996700,67700,67700,67700,67700,0
|
|
20230901,161100,11086996700,67700,67700,67700,67700,0
|
|
20230901,161000,11086996700,67700,67700,67700,67700,0
|
|
20230901,160900,11086996700,67700,67700,67700,67700,0
|
|
20230901,160800,11086996700,67700,67700,67700,67700,0
|
|
20230901,160700,11086996700,67700,67700,67700,67700,0
|
|
20230901,160600,11086996700,67700,67700,67700,67700,0
|
|
20230901,160500,11086996700,67700,67700,67700,67700,0
|
|
20230901,160400,11086996700,67700,67700,67700,67700,0
|
|
20230901,160300,11086996700,67700,67700,67700,67700,0
|
|
20230901,160200,11086996700,67700,67700,67700,67700,0
|
|
20230901,160100,11086996700,67700,67700,67700,67700,0
|
|
20230901,160000,11086996700,67700,67700,67700,67700,0
|
|
20230901,155900,11086996700,67700,67700,67700,67700,6746
|
|
20230901,155800,11086996700,67700,67700,67700,67700,0
|
|
20230901,155700,11086996700,67700,67700,67700,67700,0
|
|
20230901,155600,11086996700,67700,67700,67700,67700,0
|
|
20230901,155500,11086996700,67700,67700,67700,67700,0
|
|
20230901,155400,11086996700,67700,67700,67700,67700,0
|
|
20230901,155300,11086996700,67700,67700,67700,67700,0
|
|
20230901,155200,11086996700,67700,67700,67700,67700,0
|
|
20230901,155100,11086996700,67700,67700,67700,67700,0
|
|
20230901,155000,11086996700,67700,67700,67700,67700,0
|
|
20230901,154900,11086996700,67700,67700,67700,67700,0
|
|
20230901,154800,11086996700,67700,67700,67700,67700,0
|
|
20230901,154700,11086996700,67700,67700,67700,67700,0
|
|
20230901,154600,11086996700,67700,67700,67700,67700,0
|
|
20230901,154500,11086996700,67700,67700,67700,67700,0
|
|
20230901,154400,11086996700,67700,67700,67700,67700,0
|
|
20230901,154300,11086996700,67700,67700,67700,67700,0
|
|
20230901,154200,11086996700,67700,67700,67700,67700,0
|
|
20230901,154100,11086996700,67700,67700,67700,67700,0
|
|
20230901,154000,11086996700,67700,67700,67700,67700,0
|
|
20230901,153900,11086996700,67700,67700,67700,67700,0
|
|
20230901,153800,11086996700,67700,67700,67700,67700,0
|
|
20230901,153700,11086996700,67700,67700,67700,67700,0
|
|
20230901,153600,11086996700,67700,67700,67700,67700,0
|
|
20230901,153500,11086996700,67700,67700,67700,67700,0
|
|
20230901,153400,11086996700,67700,67700,67700,67700,0
|
|
20230901,153300,11086996700,67700,67700,67700,67700,0
|
|
20230901,153200,11086996700,67700,67700,67700,67700,0
|
|
20230901,153100,11086996700,67700,67700,67700,67700,0
|
|
20230901,153000,11086996700,67700,67700,67700,67700,6746
|
|
20230901,152900,10630292500,67900,67900,67900,67900,0
|
|
20230901,152800,10630292500,67900,67900,67900,67900,0
|
|
20230901,152700,10630292500,67900,67900,67900,67900,0
|
|
20230901,152600,10630292500,67900,67900,67900,67900,0
|
|
20230901,152500,10630292500,67900,67900,67900,67900,0
|
|
20230901,152400,10630292500,67900,67900,67900,67900,0
|
|
20230901,152300,10630292500,67900,67900,67900,67900,0
|
|
20230901,152200,10630292500,67900,67900,67900,67900,0
|
|
20230901,152100,10630292500,67900,67900,67900,67900,0
|
|
20230901,152000,10630292500,67900,67900,67900,67900,0
|
|
20230901,151900,10630292500,67900,67900,67900,67800,228
|
|
20230901,151800,10614827400,67900,67900,67900,67800,58
|
|
20230901,151700,10610890800,67900,67900,67900,67800,922
|
|
20230901,151600,10548290600,67800,67800,67900,67700,573
|
|
20230901,151500,10509441100,67800,67800,67800,67700,169
|
|
20230901,151400,10497987900,67800,67700,67800,67700,494
|
|
20230901,151300,10464505200,67800,67800,67800,67800,32
|
|
20230901,151200,10462335600,67800,67800,67800,67700,546
|
|
20230901,151100,10425326800,67800,67800,67800,67700,68
|
|
20230901,151000,10420716600,67800,67700,67800,67700,126
|
|
20230901,150900,10412174300,67700,67800,67800,67700,386
|
|
20230901,150800,10386041000,67800,67700,67800,67700,362
|
|
20230901,150700,10361533000,67700,67800,67800,67700,301
|
|
20230901,150600,10341155200,67800,67700,67800,67700,162
|
|
20230901,150500,10330187200,67800,67800,67800,67700,137
|
|
20230901,150400,10320907800,67800,67800,67900,67700,424
|
|
20230901,150300,10292151900,67700,67800,67800,67700,418
|
|
20230901,150200,10263821400,67800,67700,67900,67700,371
|
|
20230901,150100,10238688700,67700,67800,67800,67700,449
|
|
20230901,150000,10208262600,67700,67800,67800,67700,332
|
|
20230901,145900,10185775800,67700,67700,67700,67700,126
|
|
20230901,145800,10177245600,67700,67800,67800,67700,171
|
|
20230901,145700,10165666200,67800,67700,67800,67700,218
|
|
20230901,145600,10150903600,67700,67700,67800,67700,230
|
|
20230901,145500,10135324300,67800,67800,67800,67700,211
|
|
20230901,145400,10121022700,67700,67800,67800,67700,148
|
|
20230901,145300,10111002300,67800,67800,67800,67700,133
|
|
20230901,145200,10101996000,67700,67700,67800,67700,440
|
|
20230901,145100,10072200000,67900,67700,67900,67700,740
|
|
20230901,145000,10021976200,67700,67700,67800,67700,834
|
|
20230901,144900,9965453700,67600,67600,67700,67600,271
|
|
20230901,144800,9947126900,67700,67600,67700,67600,1245
|
|
20230901,144700,9862917600,67600,67600,67700,67600,432
|
|
20230901,144600,9833713200,67600,67600,67700,67600,177
|
|
20230901,144500,9821743700,67600,67700,67700,67600,1212
|
|
20230901,144400,9739812300,67600,67700,67700,67600,247
|
|
20230901,144300,9723109700,67700,67700,67700,67600,212
|
|
20230901,144200,9708763800,67700,67800,67800,67700,163
|
|
20230901,144100,9697727100,67800,67800,67900,67800,157
|
|
20230901,144000,9687082200,67700,67800,67800,67700,151
|
|
20230901,143900,9676856500,67800,67700,67800,67600,549
|
|
20230901,143800,9639690600,67800,67700,67800,67600,419
|
|
20230901,143700,9611336800,67700,67600,67700,67600,133
|
|
20230901,143600,9602345600,67700,67700,67700,67600,319
|
|
20230901,143500,9580760200,67700,67700,67800,67700,247
|
|
20230901,143400,9564038100,67700,67700,67700,67700,155
|
|
20230901,143300,9553544600,67700,67800,67800,67700,263
|
|
20230901,143200,9535734600,67900,67500,67900,67500,3439
|
|
20230901,143100,9302889300,67600,67600,67700,67500,810
|
|
20230901,143000,9248139100,67700,67700,67700,67600,143
|
|
20230901,142900,9238471300,67600,67600,67700,67600,136
|
|
20230901,142800,9229277200,67700,67700,67700,67600,113
|
|
20230901,142700,9221633900,67600,67700,67700,67600,197
|
|
20230901,142600,9208315400,67700,67700,67700,67600,90
|
|
20230901,142500,9202227000,67600,67600,67700,67500,255
|
|
20230901,142400,9184994700,67600,67600,67600,67500,315
|
|
20230901,142300,9163717900,67600,67700,67700,67500,742
|
|
20230901,142200,9113594600,67600,67600,67600,67500,154
|
|
20230901,142100,9103187000,67700,67600,67700,67500,406
|
|
20230901,142000,9075746300,67700,67700,67800,67500,7800
|
|
20230901,141900,8548715000,67700,67700,67800,67700,644
|
|
20230901,141800,8505115400,67800,67700,67800,67700,98
|
|
20230901,141700,8498478800,67700,67800,67900,67700,798
|
|
20230901,141600,8444384600,67800,67900,67900,67800,250
|
|
20230901,141500,8427433400,67800,67900,67900,67800,168
|
|
20230901,141400,8416039300,67900,67900,67900,67800,183
|
|
20230901,141300,8403621800,67800,67900,67900,67800,287
|
|
20230901,141200,8384162400,67900,67800,67900,67800,221
|
|
20230901,141100,8369178400,67900,67900,67900,67800,278
|
|
20230901,141000,8350309400,67900,67900,67900,67800,297
|
|
20230901,140900,8330148900,68000,68000,68000,67900,189
|
|
20230901,140800,8317305400,67900,68000,68000,67900,179
|
|
20230901,140700,8305150300,68000,67800,68000,67800,844
|
|
20230901,140600,8247852600,67800,67800,67900,67800,708
|
|
20230901,140500,8199849200,67900,67900,67900,67800,411
|
|
20230901,140400,8171971700,67800,67900,67900,67800,202
|
|
20230901,140300,8158273800,67800,67800,67900,67700,250
|
|
20230901,140200,8141325500,67800,67800,67900,67800,199
|
|
20230901,140100,8127832800,67900,67900,67900,67700,412
|
|
20230901,140000,8099902400,67800,67800,67900,67700,227
|
|
20230901,135900,8084522400,67800,67800,67900,67700,698
|
|
20230901,135800,8037197300,67800,67800,67900,67800,281
|
|
20230901,135700,8018132100,67900,67800,67900,67800,109
|
|
20230901,135600,8010740600,67800,67800,67900,67700,1092
|
|
20230901,135500,7936711900,67800,67800,67800,67700,245
|
|
20230901,135400,7920108300,67800,67900,67900,67700,854
|
|
20230901,135300,7862219500,67900,67800,67900,67800,198
|
|
20230901,135200,7848793800,67800,67900,67900,67800,117
|
|
20230901,135100,7840860300,67900,67800,67900,67800,483
|
|
20230901,135000,7808111800,67800,67800,67900,67800,55
|
|
20230901,134900,7804381400,67800,67900,67900,67800,332
|
|
20230901,134800,7781862200,67900,67900,67900,67800,281
|
|
20230901,134700,7762806200,67900,67900,67900,67900,59
|
|
20230901,134600,7758800100,67800,67800,67900,67800,263
|
|
20230901,134500,7740967400,67800,67800,67800,67700,301
|
|
20230901,134400,7720565600,67900,67900,67900,67800,51
|
|
20230901,134300,7717106400,67900,67800,67900,67700,724
|
|
20230901,134200,7668009800,67800,67700,67800,67700,631
|
|
20230901,134100,7625283900,67700,67700,67700,67700,141
|
|
20230901,134000,7615738200,67600,67800,67800,67600,3240
|
|
20230901,133900,7396567000,67700,67700,67800,67700,563
|
|
20230901,133800,7358447400,67700,67800,67900,67700,837
|
|
20230901,133700,7301708800,67800,67800,67900,67700,115
|
|
20230901,133600,7293911400,67800,67800,67800,67800,555
|
|
20230901,133500,7256282400,67800,67800,67800,67700,433
|
|
20230901,133400,7226939600,67800,67800,67800,67800,1453
|
|
20230901,133300,7128426200,67800,67900,67900,67800,587
|
|
20230901,133200,7088622100,67900,67900,67900,67900,517
|
|
20230901,133100,7053517800,68000,67900,68000,67900,98
|
|
20230901,133000,7046861200,68000,68000,68000,68000,29
|
|
20230901,132900,7044889200,68000,68000,68000,68000,10
|
|
20230901,132800,7044209200,68000,68000,68000,68000,17
|
|
20230901,132700,7043053200,67900,67900,68000,67900,117
|
|
20230901,132600,7035108700,68000,68000,68000,68000,131
|
|
20230901,132500,7026200700,68000,68000,68000,67900,592
|
|
20230901,132400,6985984700,68000,68000,68000,67900,109
|
|
20230901,132300,6978574600,68000,68000,68000,68000,104
|
|
20230901,132200,6971502600,68000,68000,68000,67900,459
|
|
20230901,132100,6940292600,68000,67900,68000,67900,180
|
|
20230901,132000,6928070300,67900,67900,67900,67800,824
|
|
20230901,131900,6872122700,67900,67800,67900,67700,1157
|
|
20230901,131800,6793685900,67900,68000,68000,67900,114
|
|
20230901,131700,6785945200,68000,68000,68000,67900,38
|
|
20230901,131600,6783364200,68000,67900,68000,67800,326
|
|
20230901,131500,6761233500,67900,67800,67900,67800,325
|
|
20230901,131400,6739184000,67800,67900,67900,67800,478
|
|
20230901,131300,6706759000,67800,67900,67900,67800,580
|
|
20230901,131200,6667409900,67900,67800,67900,67700,110
|
|
20230901,131100,6659951700,67800,67800,67800,67700,710
|
|
20230901,131000,6611866400,67800,67800,67800,67700,1119
|
|
20230901,130900,6536087300,67800,67900,67900,67700,1299
|
|
20230901,130800,6448065900,67900,67900,67900,67800,353
|
|
20230901,130700,6424128200,67900,67800,67900,67800,108
|
|
20230901,130600,6416803800,67800,68000,68000,67800,990
|
|
20230901,130500,6349585200,68000,68000,68100,67900,2745
|
|
20230901,130400,6162996400,68000,68400,68400,68000,9669
|
|
20230901,130300,5504125200,68400,68400,68400,68400,8
|
|
20230901,130200,5503578000,68400,68400,68400,68300,125
|
|
20230901,130100,5495035500,68400,68400,68400,68400,115
|
|
20230901,130000,5487169500,68400,68400,68400,68300,46
|
|
20230901,125900,5484027200,68400,68400,68400,68400,11
|
|
20230901,125800,5483274800,68400,68400,68400,68400,40
|
|
20230901,125700,5480538800,68400,68400,68400,68400,166
|
|
20230901,125600,5469184400,68400,68400,68400,68400,3
|
|
20230901,125500,5468979200,68400,68400,68400,68400,16
|
|
20230901,125400,5467884800,68300,68400,68400,68300,44
|
|
20230901,125300,5464878400,68300,68400,68400,68300,68
|
|
20230901,125200,5460227300,68400,68400,68400,68400,29
|
|
20230901,125100,5458243700,68300,68400,68400,68300,112
|
|
20230901,125000,5450585500,68400,68400,68400,68300,462
|
|
20230901,124900,5419028600,68300,68400,68400,68300,94
|
|
20230901,124800,5412607700,68400,68300,68400,68300,18
|
|
20230901,124700,5411377700,68400,68400,68400,68400,6
|
|
20230901,124600,5410967300,68400,68400,68400,68400,16
|
|
20230901,124500,5409872900,68400,68400,68400,68400,2
|
|
20230901,124400,5409736100,68400,68300,68400,68300,39
|
|
20230901,124300,5407071900,68300,68400,68400,68300,36
|
|
20230901,124200,5404611600,68400,68400,68400,68300,68
|
|
20230901,124100,5399965400,68400,68400,68400,68300,36
|
|
20230901,124000,5397504100,68400,68400,68400,68400,184
|
|
20230901,123900,5384918500,68400,68400,68400,68300,209
|
|
20230901,123800,5370623100,68300,68400,68400,68300,113
|
|
20230901,123700,5362900000,68400,68400,68400,68400,37
|
|
20230901,123600,5360369200,68300,68400,68400,68300,4
|
|
20230901,123500,5360095700,68300,68400,68500,68300,34
|
|
20230901,123400,5357770000,68400,68400,68400,68400,510
|
|
20230901,123300,5322886000,68400,68400,68400,68400,26
|
|
20230901,123200,5321107600,68300,68500,68500,68300,186
|
|
20230901,123100,5308385000,68500,68500,68500,68500,10
|
|
20230901,123000,5307700000,68500,68500,68500,68400,25
|
|
20230901,122900,5305988000,68500,68400,68500,68400,16
|
|
20230901,122800,5304893500,68400,68400,68500,68400,37
|
|
20230901,122700,5302362200,68400,68400,68400,68400,10
|
|
20230901,122600,5301678200,68400,68300,68400,68300,56
|
|
20230901,122500,5297852800,68400,68300,68400,68300,136
|
|
20230901,122400,5288550700,68400,68400,68400,68400,5
|
|
20230901,122300,5288208700,68400,68400,68400,68400,109
|
|
20230901,122200,5280753100,68500,68400,68500,68400,66
|
|
20230901,122100,5276238200,68400,68500,68500,68400,111
|
|
20230901,122000,5268645300,68400,68400,68400,68400,148
|
|
20230901,121900,5258522100,68400,68400,68400,68400,84
|
|
20230901,121800,5252776500,68300,68300,68300,68300,60
|
|
20230901,121700,5248678500,68300,68400,68400,68300,7
|
|
20230901,121600,5248199800,68400,68400,68400,68400,0
|
|
20230901,121500,5248199800,68400,68300,68400,68300,96
|
|
20230901,121400,5241642300,68300,68300,68300,68300,185
|
|
20230901,121300,5229006800,68300,68200,68300,68200,86
|
|
20230901,121200,5223141100,68200,68300,68300,68200,6
|
|
20230901,121100,5222731400,68200,68200,68200,68200,51
|
|
20230901,121000,5219253200,68200,68300,68300,68200,8
|
|
20230901,120900,5218707000,68300,68200,68300,68200,25
|
|
20230901,120800,5217001900,68200,68200,68300,68200,106
|
|
20230901,120700,5209772200,68200,68200,68200,68100,602
|
|
20230901,120600,5168760800,68200,68200,68300,68200,137
|
|
20230901,120500,5159416900,68200,68200,68200,68200,541
|
|
20230901,120400,5122520700,68300,68300,68300,68300,5
|
|
20230901,120300,5122179200,68200,68200,68200,68200,62
|
|
20230901,120200,5117950800,68300,68300,68300,68200,76
|
|
20230901,120100,5112764300,68300,68300,68300,68300,84
|
|
20230901,120000,5107027100,68300,68200,68300,68200,11
|
|
20230901,115900,5106276300,68200,68200,68200,68100,597
|
|
20230901,115800,5065562000,68100,68200,68200,68100,221
|
|
20230901,115700,5050490800,68200,68100,68200,68100,22
|
|
20230901,115600,5048990600,68200,68100,68200,68100,107
|
|
20230901,115500,5041703200,68100,68100,68200,68100,34
|
|
20230901,115400,5039387200,68200,68200,68200,68200,109
|
|
20230901,115300,5031953400,68200,68200,68200,68200,67
|
|
20230901,115200,5027384000,68200,68200,68200,68200,39
|
|
20230901,115100,5024724200,68200,68200,68200,68100,546
|
|
20230901,115000,4987538000,68200,68200,68200,68200,333
|
|
20230901,114900,4964827400,68100,68200,68200,68100,729
|
|
20230901,114800,4915159800,68200,68200,68200,68100,32
|
|
20230901,114700,4912978300,68200,68200,68200,68200,56
|
|
20230901,114600,4909159100,68200,68200,68300,68200,201
|
|
20230901,114500,4895449800,68200,68200,68200,68200,119
|
|
20230901,114400,4887334000,68200,68200,68200,68200,242
|
|
20230901,114300,4870829600,68100,68200,68200,68100,776
|
|
20230901,114200,4817906700,68200,68200,68200,68200,68
|
|
20230901,114100,4813269100,68200,68200,68200,68200,69
|
|
20230901,114000,4808563300,68200,68200,68200,68100,196
|
|
20230901,113900,4795199600,68200,68200,68200,68100,295
|
|
20230901,113800,4775098600,68200,68100,68200,68100,264
|
|
20230901,113700,4757119100,68100,68200,68300,68100,1117
|
|
20230901,113600,4680938500,68200,68200,68200,68200,259
|
|
20230901,113500,4663274700,68200,68300,68300,68200,55
|
|
20230901,113400,4659523000,68300,68300,68300,68200,56
|
|
20230901,113300,4655701900,68300,68300,68300,68200,97
|
|
20230901,113200,4649085800,68300,68300,68300,68200,132
|
|
20230901,113100,4640082600,68300,68300,68300,68200,22
|
|
20230901,113000,4638580200,68300,68300,68300,68300,38
|
|
20230901,112900,4635984800,68200,68300,68300,68200,117
|
|
20230901,112800,4628004100,68300,68300,68300,68200,70
|
|
20230901,112700,4623225000,68300,68500,68500,68300,442
|
|
20230901,112600,4593030500,68500,68400,68500,68400,91
|
|
20230901,112500,4586805500,68400,68400,68400,68300,108
|
|
20230901,112400,4579420600,68400,68400,68500,68400,226
|
|
20230901,112300,4563961700,68500,68400,68500,68400,162
|
|
20230901,112200,4552880400,68400,68300,68400,68300,74
|
|
20230901,112100,4547821200,68300,68300,68300,68200,115
|
|
20230901,112000,4539971600,68300,68300,68300,68100,2241
|
|
20230901,111900,4387094200,68300,68300,68400,68300,264
|
|
20230901,111800,4369059000,68400,68400,68400,68300,650
|
|
20230901,111700,4324652900,68400,68400,68400,68400,25
|
|
20230901,111600,4322942900,68400,68400,68400,68300,218
|
|
20230901,111500,4308034300,68400,68300,68400,68300,426
|
|
20230901,111400,4278910900,68300,68600,68600,68300,2069
|
|
20230901,111300,4137297400,68600,68600,68600,68600,29
|
|
20230901,111200,4135308000,68500,68600,68600,68500,1009
|
|
20230901,111100,4066189300,68600,68500,68600,68500,144
|
|
20230901,111000,4056313900,68600,68600,68600,68500,381
|
|
20230901,110900,4030197500,68600,68700,68700,68600,2037
|
|
20230901,110800,3890357400,68800,68800,68800,68700,30
|
|
20230901,110700,3888293900,68800,68800,68800,68800,0
|
|
20230901,110600,3888293900,68800,68800,68800,68700,99
|
|
20230901,110500,3881492000,68700,68700,68700,68700,6
|
|
20230901,110400,3881079800,68700,68700,68800,68700,166
|
|
20230901,110300,3869673300,68800,68800,68800,68700,34
|
|
20230901,110200,3867335100,68700,68700,68800,68700,399
|
|
20230901,110100,3839921800,68700,68800,68900,68700,1434
|
|
20230901,110000,3741349300,68800,68900,68900,68700,568
|
|
20230901,105900,3702282500,68900,68800,68900,68800,60
|
|
20230901,105800,3698153800,68900,68900,68900,68900,102
|
|
20230901,105700,3691126000,68800,68700,68900,68700,554
|
|
20230901,105600,3653001800,68700,68800,68800,68700,1221
|
|
20230901,105500,3569080600,68800,68800,68800,68700,397
|
|
20230901,105400,3541779400,68800,68900,68900,68800,435
|
|
20230901,105300,3511847000,68900,68900,68900,68900,4
|
|
20230901,105200,3511571400,68900,68900,68900,68900,0
|
|
20230901,105100,3511571400,68900,68800,68900,68800,39
|
|
20230901,105000,3508887300,68800,68900,68900,68800,48
|
|
20230901,104900,3505583800,68800,68900,68900,68800,109
|
|
20230901,104800,3498083100,68800,68900,68900,68800,6
|
|
20230901,104700,3497669900,68900,68900,68900,68800,457
|
|
20230901,104600,3466212700,68900,68900,68900,68900,200
|
|
20230901,104500,3452432700,68900,68900,68900,68900,3
|
|
20230901,104400,3452226000,68900,68900,68900,68900,391
|
|
20230901,104300,3425286100,68900,68800,68900,68800,55
|
|
20230901,104200,3421501600,68800,68700,68800,68700,132
|
|
20230901,104100,3412431400,68800,68800,68800,68800,398
|
|
20230901,104000,3385049000,68800,68800,68800,68800,363
|
|
20230901,103900,3360074600,68800,68800,68800,68800,400
|
|
20230901,103800,3332554600,68700,68800,68800,68700,132
|
|
20230901,103700,3323474400,68700,68800,68800,68700,1210
|
|
20230901,103600,3240229400,68800,68900,68900,68800,33
|
|
20230901,103500,3237956700,68900,68900,68900,68900,229
|
|
20230901,103400,3222178600,68900,68900,68900,68900,7
|
|
20230901,103300,3221696300,68900,68900,68900,68900,36
|
|
20230901,103200,3219215900,68900,68800,68900,68800,1932
|
|
20230901,103100,3086111300,68800,68900,68900,68800,344
|
|
20230901,103000,3062424600,68900,68900,68900,68800,28
|
|
20230901,102900,3060496900,68800,68800,68900,68800,124
|
|
20230901,102800,3051957400,68900,69000,69000,68900,606
|
|
20230901,102700,3010203400,69000,69000,69000,69000,284
|
|
20230901,102600,2990607400,69000,69000,69000,68900,27
|
|
20230901,102500,2988745200,69000,69000,69000,69000,4
|
|
20230901,102400,2988469200,69000,68900,69000,68900,21
|
|
20230901,102300,2987020300,69000,69000,69000,69000,6
|
|
20230901,102200,2986606300,68900,68900,68900,68900,454
|
|
20230901,102100,2955325700,68900,69000,69000,68900,312
|
|
20230901,102000,2933828700,68900,68900,69000,68900,85
|
|
20230901,101900,2927972000,69000,69000,69000,69000,12
|
|
20230901,101800,2927144000,68900,68900,69000,68900,516
|
|
20230901,101700,2891570000,69000,68900,69000,68900,67
|
|
20230901,101600,2886948400,69000,68900,69100,68900,510
|
|
20230901,101500,2851795600,68900,68900,68900,68900,28
|
|
20230901,101400,2849866400,68900,68800,68900,68700,702
|
|
20230901,101300,2801568200,68800,68800,68800,68700,79
|
|
20230901,101200,2796139200,68800,68900,68900,68800,480
|
|
20230901,101100,2763115000,68900,68900,68900,68900,5
|
|
20230901,101000,2762770500,68900,68800,68900,68800,71
|
|
20230901,100900,2757885500,68800,68900,68900,68800,87
|
|
20230901,100800,2751899400,68900,69000,69000,68900,718
|
|
20230901,100700,2702428900,69000,69000,69000,68900,113
|
|
20230901,100600,2694642700,69000,69000,69100,69000,455
|
|
20230901,100500,2663247500,69100,69200,69200,69000,2918
|
|
20230901,100400,2461675600,69100,69100,69200,69100,147
|
|
20230901,100300,2451517700,69200,69200,69200,69100,125
|
|
20230901,100200,2442879400,69100,69200,69200,69100,413
|
|
20230901,100100,2414325700,69200,69100,69200,69100,224
|
|
20230901,100000,2398842600,69100,69100,69100,69000,33
|
|
20230901,095900,2396562800,69000,69000,69100,68900,1710
|
|
20230901,095800,2278587100,69000,69100,69100,69000,45
|
|
20230901,095700,2275481700,69000,69100,69100,69000,318
|
|
20230901,095600,2253538100,69000,69000,69100,69000,195
|
|
20230901,095500,2240079200,69100,69100,69100,69000,334
|
|
20230901,095400,2217002100,69100,69100,69100,69100,30
|
|
20230901,095300,2214929100,69100,69100,69100,69100,107
|
|
20230901,095200,2207535400,69100,69100,69100,69100,25
|
|
20230901,095100,2205807900,69100,69000,69100,69000,867
|
|
20230901,095000,2145984500,69000,69000,69000,68900,14
|
|
20230901,094900,2145018600,69000,69000,69000,68900,14
|
|
20230901,094800,2144053600,68900,68900,69000,68900,177
|
|
20230901,094700,2131858100,68900,68900,69000,68800,1004
|
|
20230901,094600,2062683800,69000,69000,69000,69000,196
|
|
20230901,094500,2049159800,69000,69000,69000,69000,108
|
|
20230901,094400,2041707800,69000,69000,69000,68900,620
|
|
20230901,094300,1998933700,69000,68900,69000,68900,42
|
|
20230901,094200,1996039500,69000,69000,69000,68900,67
|
|
20230901,094100,1991421500,69000,68900,69000,68900,229
|
|
20230901,094000,1975642100,68900,69000,69000,68900,604
|
|
20230901,093900,1934026100,68900,68900,68900,68800,428
|
|
20230901,093800,1904540500,68900,68900,68900,68800,52
|
|
20230901,093700,1900958400,68900,68900,68900,68800,364
|
|
20230901,093600,1875909900,68900,68900,69000,68800,660
|
|
20230901,093500,1830436300,68900,69000,69000,68900,677
|
|
20230901,093400,1783788700,69000,69100,69100,68900,652
|
|
20230901,093300,1738805500,69100,69100,69100,69000,230
|
|
20230901,093200,1722930100,69100,69100,69100,69000,332
|
|
20230901,093100,1700020300,69100,69000,69100,69000,344
|
|
20230901,093000,1676276700,68900,69000,69000,68900,616
|
|
20230901,092900,1633774300,69000,69000,69100,68900,201
|
|
20230901,092800,1619904700,69000,69000,69000,69000,131
|
|
20230901,092700,1610865700,69000,69100,69100,68900,698
|
|
20230901,092600,1562703600,69000,69100,69100,69000,1182
|
|
20230901,092500,1481142200,69100,69100,69100,69000,113
|
|
20230901,092400,1473334000,69100,69100,69200,69100,294
|
|
20230901,092300,1453018400,69200,69100,69200,69000,261
|
|
20230901,092200,1434992600,69100,69100,69200,69100,137
|
|
20230901,092100,1425524700,69200,69200,69200,69200,362
|
|
20230901,092000,1400474300,69200,69200,69300,69200,407
|
|
20230901,091900,1372309800,69100,69000,69200,69000,977
|
|
20230901,091800,1304819700,69000,69100,69100,68900,2556
|
|
20230901,091700,1128352500,69100,69200,69200,69100,301
|
|
20230901,091600,1107552600,69200,69200,69200,69100,1137
|
|
20230901,091500,1028960700,69200,69300,69300,69200,94
|
|
20230901,091400,1022452500,69300,69300,69400,69200,349
|
|
20230901,091300,998257400,69300,69200,69300,69100,805
|
|
20230901,091200,942486500,69200,69200,69200,69200,274
|
|
20230901,091100,923525700,69300,69100,69300,69000,414
|
|
20230901,091000,894920700,69100,69100,69100,69000,506
|
|
20230901,090900,859980500,69100,69200,69200,69100,183
|
|
20230901,090800,847324900,69200,69300,69400,69100,1564
|
|
20230901,090700,738812200,69400,69500,69500,69400,168
|
|
20230901,090600,727145800,69400,69500,69500,69200,2190
|
|
20230901,090500,575250600,69500,69700,69700,69500,975
|
|
20230901,090400,507377200,69700,69600,69700,69500,468
|
|
20230901,090300,474793200,69600,69500,69700,69500,1091
|
|
20230901,090200,398862500,69500,69500,69500,69200,3103
|
|
20230901,090100,183447400,69500,69300,69600,69300,1406
|
|
20230901,090000,85810500,69300,68800,69300,68800,1243
|