634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,193000,6901660500,68300,68300,68300,68300,0
|
|
20230904,192900,6901660500,68300,68300,68300,68300,0
|
|
20230904,192800,6901660500,68300,68300,68300,68300,0
|
|
20230904,192700,6901660500,68300,68300,68300,68300,0
|
|
20230904,192600,6901660500,68300,68300,68300,68300,0
|
|
20230904,192500,6901660500,68300,68300,68300,68300,0
|
|
20230904,192400,6901660500,68300,68300,68300,68300,0
|
|
20230904,192300,6901660500,68300,68300,68300,68300,0
|
|
20230904,192200,6901660500,68300,68300,68300,68300,0
|
|
20230904,192100,6901660500,68300,68300,68300,68300,0
|
|
20230904,192000,6901660500,68300,68300,68300,68300,0
|
|
20230904,191900,6901660500,68300,68300,68300,68300,0
|
|
20230904,191800,6901660500,68300,68300,68300,68300,0
|
|
20230904,191700,6901660500,68300,68300,68300,68300,0
|
|
20230904,191600,6901660500,68300,68300,68300,68300,0
|
|
20230904,191500,6901660500,68300,68300,68300,68300,0
|
|
20230904,191400,6901660500,68300,68300,68300,68300,0
|
|
20230904,191300,6901660500,68300,68300,68300,68300,0
|
|
20230904,191200,6901660500,68300,68300,68300,68300,0
|
|
20230904,191100,6901660500,68300,68300,68300,68300,0
|
|
20230904,191000,6901660500,68300,68300,68300,68300,0
|
|
20230904,190900,6901660500,68300,68300,68300,68300,0
|
|
20230904,190800,6901660500,68300,68300,68300,68300,0
|
|
20230904,190700,6901660500,68300,68300,68300,68300,0
|
|
20230904,190600,6901660500,68300,68300,68300,68300,0
|
|
20230904,190500,6901660500,68300,68300,68300,68300,0
|
|
20230904,190400,6901660500,68300,68300,68300,68300,0
|
|
20230904,190300,6901660500,68300,68300,68300,68300,0
|
|
20230904,190200,6901660500,68300,68300,68300,68300,0
|
|
20230904,190100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,190000,6901660500,68300,68300,68300,68300,0
|
|
20230904,185900,6901660500,68300,68300,68300,68300,0
|
|
20230904,185800,6901660500,68300,68300,68300,68300,0
|
|
20230904,185700,6901660500,68300,68300,68300,68300,0
|
|
20230904,185600,6901660500,68300,68300,68300,68300,0
|
|
20230904,185500,6901660500,68300,68300,68300,68300,0
|
|
20230904,185400,6901660500,68300,68300,68300,68300,0
|
|
20230904,185300,6901660500,68300,68300,68300,68300,0
|
|
20230904,185200,6901660500,68300,68300,68300,68300,0
|
|
20230904,185100,6901660500,68300,68300,68300,68300,0
|
|
20230904,185000,6901660500,68300,68300,68300,68300,0
|
|
20230904,184900,6901660500,68300,68300,68300,68300,0
|
|
20230904,184800,6901660500,68300,68300,68300,68300,0
|
|
20230904,184700,6901660500,68300,68300,68300,68300,0
|
|
20230904,184600,6901660500,68300,68300,68300,68300,0
|
|
20230904,184500,6901660500,68300,68300,68300,68300,0
|
|
20230904,184400,6901660500,68300,68300,68300,68300,0
|
|
20230904,184300,6901660500,68300,68300,68300,68300,0
|
|
20230904,184200,6901660500,68300,68300,68300,68300,0
|
|
20230904,184100,6901660500,68300,68300,68300,68300,0
|
|
20230904,184000,6901660500,68300,68300,68300,68300,0
|
|
20230904,183900,6901660500,68300,68300,68300,68300,0
|
|
20230904,183800,6901660500,68300,68300,68300,68300,0
|
|
20230904,183700,6901660500,68300,68300,68300,68300,0
|
|
20230904,183600,6901660500,68300,68300,68300,68300,0
|
|
20230904,183500,6901660500,68300,68300,68300,68300,0
|
|
20230904,183400,6901660500,68300,68300,68300,68300,0
|
|
20230904,183300,6901660500,68300,68300,68300,68300,0
|
|
20230904,183200,6901660500,68300,68300,68300,68300,0
|
|
20230904,183100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,183000,6901660500,68300,68300,68300,68300,0
|
|
20230904,182900,6901660500,68300,68300,68300,68300,0
|
|
20230904,182800,6901660500,68300,68300,68300,68300,0
|
|
20230904,182700,6901660500,68300,68300,68300,68300,0
|
|
20230904,182600,6901660500,68300,68300,68300,68300,0
|
|
20230904,182500,6901660500,68300,68300,68300,68300,0
|
|
20230904,182400,6901660500,68300,68300,68300,68300,0
|
|
20230904,182300,6901660500,68300,68300,68300,68300,0
|
|
20230904,182200,6901660500,68300,68300,68300,68300,0
|
|
20230904,182100,6901660500,68300,68300,68300,68300,0
|
|
20230904,182000,6901660500,68300,68300,68300,68300,0
|
|
20230904,181900,6901660500,68300,68300,68300,68300,0
|
|
20230904,181800,6901660500,68300,68300,68300,68300,0
|
|
20230904,181700,6901660500,68300,68300,68300,68300,0
|
|
20230904,181600,6901660500,68300,68300,68300,68300,0
|
|
20230904,181500,6901660500,68300,68300,68300,68300,0
|
|
20230904,181400,6901660500,68300,68300,68300,68300,0
|
|
20230904,181300,6901660500,68300,68300,68300,68300,0
|
|
20230904,181200,6901660500,68300,68300,68300,68300,0
|
|
20230904,181100,6901660500,68300,68300,68300,68300,0
|
|
20230904,181000,6901660500,68300,68300,68300,68300,0
|
|
20230904,180900,6901660500,68300,68300,68300,68300,0
|
|
20230904,180800,6901660500,68300,68300,68300,68300,0
|
|
20230904,180700,6901660500,68300,68300,68300,68300,0
|
|
20230904,180600,6901660500,68300,68300,68300,68300,0
|
|
20230904,180500,6901660500,68300,68300,68300,68300,0
|
|
20230904,180400,6901660500,68300,68300,68300,68300,0
|
|
20230904,180300,6901660500,68300,68300,68300,68300,0
|
|
20230904,180200,6901660500,68300,68300,68300,68300,0
|
|
20230904,180100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,180000,6901660500,68300,68300,68300,68300,0
|
|
20230904,175900,6901660500,68300,68300,68300,68300,0
|
|
20230904,175800,6901660500,68300,68300,68300,68300,0
|
|
20230904,175700,6901660500,68300,68300,68300,68300,0
|
|
20230904,175600,6901660500,68300,68300,68300,68300,0
|
|
20230904,175500,6901660500,68300,68300,68300,68300,0
|
|
20230904,175400,6901660500,68300,68300,68300,68300,0
|
|
20230904,175300,6901660500,68300,68300,68300,68300,0
|
|
20230904,175200,6901660500,68300,68300,68300,68300,0
|
|
20230904,175100,6901660500,68300,68300,68300,68300,0
|
|
20230904,175000,6901660500,68300,68300,68300,68300,0
|
|
20230904,174900,6901660500,68300,68300,68300,68300,0
|
|
20230904,174800,6901660500,68300,68300,68300,68300,0
|
|
20230904,174700,6901660500,68300,68300,68300,68300,0
|
|
20230904,174600,6901660500,68300,68300,68300,68300,0
|
|
20230904,174500,6901660500,68300,68300,68300,68300,0
|
|
20230904,174400,6901660500,68300,68300,68300,68300,0
|
|
20230904,174300,6901660500,68300,68300,68300,68300,0
|
|
20230904,174200,6901660500,68300,68300,68300,68300,0
|
|
20230904,174100,6901660500,68300,68300,68300,68300,0
|
|
20230904,174000,6901660500,68300,68300,68300,68300,0
|
|
20230904,173900,6901660500,68300,68300,68300,68300,0
|
|
20230904,173800,6901660500,68300,68300,68300,68300,0
|
|
20230904,173700,6901660500,68300,68300,68300,68300,0
|
|
20230904,173600,6901660500,68300,68300,68300,68300,0
|
|
20230904,173500,6901660500,68300,68300,68300,68300,0
|
|
20230904,173400,6901660500,68300,68300,68300,68300,0
|
|
20230904,173300,6901660500,68300,68300,68300,68300,0
|
|
20230904,173200,6901660500,68300,68300,68300,68300,0
|
|
20230904,173100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,173000,6901660500,68300,68300,68300,68300,0
|
|
20230904,172900,6901660500,68300,68300,68300,68300,0
|
|
20230904,172800,6901660500,68300,68300,68300,68300,0
|
|
20230904,172700,6901660500,68300,68300,68300,68300,0
|
|
20230904,172600,6901660500,68300,68300,68300,68300,0
|
|
20230904,172500,6901660500,68300,68300,68300,68300,0
|
|
20230904,172400,6901660500,68300,68300,68300,68300,0
|
|
20230904,172300,6901660500,68300,68300,68300,68300,0
|
|
20230904,172200,6901660500,68300,68300,68300,68300,0
|
|
20230904,172100,6901660500,68300,68300,68300,68300,0
|
|
20230904,172000,6901660500,68300,68300,68300,68300,0
|
|
20230904,171900,6901660500,68300,68300,68300,68300,0
|
|
20230904,171800,6901660500,68300,68300,68300,68300,0
|
|
20230904,171700,6901660500,68300,68300,68300,68300,0
|
|
20230904,171600,6901660500,68300,68300,68300,68300,0
|
|
20230904,171500,6901660500,68300,68300,68300,68300,0
|
|
20230904,171400,6901660500,68300,68300,68300,68300,0
|
|
20230904,171300,6901660500,68300,68300,68300,68300,0
|
|
20230904,171200,6901660500,68300,68300,68300,68300,0
|
|
20230904,171100,6901660500,68300,68300,68300,68300,0
|
|
20230904,171000,6901660500,68300,68300,68300,68300,0
|
|
20230904,170900,6901660500,68300,68300,68300,68300,0
|
|
20230904,170800,6901660500,68300,68300,68300,68300,0
|
|
20230904,170700,6901660500,68300,68300,68300,68300,0
|
|
20230904,170600,6901660500,68300,68300,68300,68300,0
|
|
20230904,170500,6901660500,68300,68300,68300,68300,0
|
|
20230904,170400,6901660500,68300,68300,68300,68300,0
|
|
20230904,170300,6901660500,68300,68300,68300,68300,0
|
|
20230904,170200,6901660500,68300,68300,68300,68300,0
|
|
20230904,170100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,170000,6901660500,68300,68300,68300,68300,0
|
|
20230904,165900,6901660500,68300,68300,68300,68300,0
|
|
20230904,165800,6901660500,68300,68300,68300,68300,0
|
|
20230904,165700,6901660500,68300,68300,68300,68300,0
|
|
20230904,165600,6901660500,68300,68300,68300,68300,0
|
|
20230904,165500,6901660500,68300,68300,68300,68300,0
|
|
20230904,165400,6901660500,68300,68300,68300,68300,0
|
|
20230904,165300,6901660500,68300,68300,68300,68300,0
|
|
20230904,165200,6901660500,68300,68300,68300,68300,0
|
|
20230904,165100,6901660500,68300,68300,68300,68300,0
|
|
20230904,165000,6901660500,68300,68300,68300,68300,0
|
|
20230904,164900,6901660500,68300,68300,68300,68300,0
|
|
20230904,164800,6901660500,68300,68300,68300,68300,0
|
|
20230904,164700,6901660500,68300,68300,68300,68300,0
|
|
20230904,164600,6901660500,68300,68300,68300,68300,0
|
|
20230904,164500,6901660500,68300,68300,68300,68300,0
|
|
20230904,164400,6901660500,68300,68300,68300,68300,0
|
|
20230904,164300,6901660500,68300,68300,68300,68300,0
|
|
20230904,164200,6901660500,68300,68300,68300,68300,0
|
|
20230904,164100,6901660500,68300,68300,68300,68300,0
|
|
20230904,164000,6901660500,68300,68300,68300,68300,0
|
|
20230904,163900,6901660500,68300,68300,68300,68300,0
|
|
20230904,163800,6901660500,68300,68300,68300,68300,0
|
|
20230904,163700,6901660500,68300,68300,68300,68300,0
|
|
20230904,163600,6901660500,68300,68300,68300,68300,0
|
|
20230904,163500,6901660500,68300,68300,68300,68300,0
|
|
20230904,163400,6901660500,68300,68300,68300,68300,0
|
|
20230904,163300,6901660500,68300,68300,68300,68300,0
|
|
20230904,163200,6901660500,68300,68300,68300,68300,0
|
|
20230904,163100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,163000,6901660500,68300,68300,68300,68300,0
|
|
20230904,162900,6901660500,68300,68300,68300,68300,0
|
|
20230904,162800,6901660500,68300,68300,68300,68300,0
|
|
20230904,162700,6901660500,68300,68300,68300,68300,0
|
|
20230904,162600,6901660500,68300,68300,68300,68300,0
|
|
20230904,162500,6901660500,68300,68300,68300,68300,0
|
|
20230904,162400,6901660500,68300,68300,68300,68300,0
|
|
20230904,162300,6901660500,68300,68300,68300,68300,0
|
|
20230904,162200,6901660500,68300,68300,68300,68300,0
|
|
20230904,162100,6901660500,68300,68300,68300,68300,0
|
|
20230904,162000,6901660500,68300,68300,68300,68300,0
|
|
20230904,161900,6901660500,68300,68300,68300,68300,0
|
|
20230904,161800,6901660500,68300,68300,68300,68300,0
|
|
20230904,161700,6901660500,68300,68300,68300,68300,0
|
|
20230904,161600,6901660500,68300,68300,68300,68300,0
|
|
20230904,161500,6901660500,68300,68300,68300,68300,0
|
|
20230904,161400,6901660500,68300,68300,68300,68300,0
|
|
20230904,161300,6901660500,68300,68300,68300,68300,0
|
|
20230904,161200,6901660500,68300,68300,68300,68300,0
|
|
20230904,161100,6901660500,68300,68300,68300,68300,0
|
|
20230904,161000,6901660500,68300,68300,68300,68300,0
|
|
20230904,160900,6901660500,68300,68300,68300,68300,0
|
|
20230904,160800,6901660500,68300,68300,68300,68300,0
|
|
20230904,160700,6901660500,68300,68300,68300,68300,0
|
|
20230904,160600,6901660500,68300,68300,68300,68300,0
|
|
20230904,160500,6901660500,68300,68300,68300,68300,0
|
|
20230904,160400,6901660500,68300,68300,68300,68300,0
|
|
20230904,160300,6901660500,68300,68300,68300,68300,0
|
|
20230904,160200,6901660500,68300,68300,68300,68300,0
|
|
20230904,160100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,160000,6901660500,68300,68300,68300,68300,0
|
|
20230904,155900,6901660500,68300,68300,68300,68300,0
|
|
20230904,155800,6901660500,68300,68300,68300,68300,0
|
|
20230904,155700,6901660500,68300,68300,68300,68300,0
|
|
20230904,155600,6901660500,68300,68300,68300,68300,0
|
|
20230904,155500,6901660500,68300,68300,68300,68300,0
|
|
20230904,155400,6901660500,68300,68300,68300,68300,0
|
|
20230904,155300,6901660500,68300,68300,68300,68300,0
|
|
20230904,155200,6901660500,68300,68300,68300,68300,0
|
|
20230904,155100,6901660500,68300,68300,68300,68300,0
|
|
20230904,155000,6901660500,68300,68300,68300,68300,0
|
|
20230904,154900,6901660500,68300,68300,68300,68300,0
|
|
20230904,154800,6901660500,68300,68300,68300,68300,0
|
|
20230904,154700,6901660500,68300,68300,68300,68300,0
|
|
20230904,154600,6901660500,68300,68300,68300,68300,0
|
|
20230904,154500,6901660500,68300,68300,68300,68300,0
|
|
20230904,154400,6901660500,68300,68300,68300,68300,0
|
|
20230904,154300,6901660500,68300,68300,68300,68300,0
|
|
20230904,154200,6901660500,68300,68300,68300,68300,0
|
|
20230904,154100,6901660500,68300,68300,68300,68300,0
|
|
20230904,154000,6901660500,68300,68300,68300,68300,0
|
|
20230904,153900,6901660500,68300,68300,68300,68300,0
|
|
20230904,153800,6901660500,68300,68300,68300,68300,0
|
|
20230904,153700,6901660500,68300,68300,68300,68300,0
|
|
20230904,153600,6901660500,68300,68300,68300,68300,0
|
|
20230904,153500,6901660500,68300,68300,68300,68300,0
|
|
20230904,153400,6901660500,68300,68300,68300,68300,0
|
|
20230904,153300,6901660500,68300,68300,68300,68300,0
|
|
20230904,153200,6901660500,68300,68300,68300,68300,0
|
|
20230904,153100,6901660500,68300,68300,68300,68300,6405
|
|
20230904,153000,6901660500,68300,68300,68300,68300,6405
|
|
20230904,152900,6464199000,68100,68100,68100,68100,0
|
|
20230904,152800,6464199000,68100,68100,68100,68100,0
|
|
20230904,152700,6464199000,68100,68100,68100,68100,0
|
|
20230904,152600,6464199000,68100,68100,68100,68100,0
|
|
20230904,152500,6464199000,68100,68100,68100,68100,0
|
|
20230904,152400,6464199000,68100,68100,68100,68100,0
|
|
20230904,152300,6464199000,68100,68100,68100,68100,0
|
|
20230904,152200,6464199000,68100,68100,68100,68100,0
|
|
20230904,152100,6464199000,68100,68100,68100,68100,0
|
|
20230904,152000,6464199000,68100,68100,68100,68100,0
|
|
20230904,151900,6464199000,68100,68100,68100,68000,298
|
|
20230904,151800,6443918300,68100,68000,68100,68000,862
|
|
20230904,151700,6385287100,67900,67900,68000,67900,381
|
|
20230904,151600,6359393600,68000,68000,68000,67900,209
|
|
20230904,151500,6345182300,68100,68000,68100,68000,284
|
|
20230904,151400,6325868600,68100,68100,68100,68000,114
|
|
20230904,151300,6318113900,68100,68000,68100,68000,169
|
|
20230904,151200,6306613800,68000,68100,68100,68000,36
|
|
20230904,151100,6304162300,68100,68100,68100,68000,42
|
|
20230904,151000,6301305100,68100,67900,68100,67900,1779
|
|
20230904,150900,6180258000,67900,67800,68000,67800,1215
|
|
20230904,150800,6097764000,67800,67800,67900,67800,134
|
|
20230904,150700,6088671800,67800,67800,67900,67800,612
|
|
20230904,150600,6047178100,67800,67900,67900,67800,240
|
|
20230904,150500,6030905700,67800,67900,67900,67800,109
|
|
20230904,150400,6023515100,67900,68000,68000,67900,352
|
|
20230904,150300,5999603900,67900,67900,67900,67800,369
|
|
20230904,150200,5974548900,67900,67900,68000,67900,514
|
|
20230904,150100,5939648200,67900,67900,68000,67900,215
|
|
20230904,150000,5925041700,67900,68100,68100,67900,133
|
|
20230904,145900,5916000600,68000,68000,68100,68000,14
|
|
20230904,145800,5915048400,68000,68100,68100,68000,409
|
|
20230904,145700,5887232000,68100,68000,68100,68000,74
|
|
20230904,145600,5882192700,68100,68100,68100,68000,4
|
|
20230904,145500,5881920400,68100,68100,68100,68000,23
|
|
20230904,145400,5880356100,68000,68000,68100,68000,154
|
|
20230904,145300,5869883700,68100,68000,68100,68000,1134
|
|
20230904,145200,5792764100,67900,67900,67900,67800,1456
|
|
20230904,145100,5693902000,67900,67900,67900,67800,130
|
|
20230904,145000,5685085000,67800,67900,67900,67800,67
|
|
20230904,144900,5680540900,67900,67900,67900,67800,24
|
|
20230904,144800,5678912700,67900,67800,67900,67800,61
|
|
20230904,144700,5674776500,67900,68000,68000,67900,408
|
|
20230904,144600,5647073200,68000,68000,68000,67900,514
|
|
20230904,144500,5612172200,68000,68000,68000,67900,105
|
|
20230904,144400,5605032300,68000,67900,68000,67900,56
|
|
20230904,144300,5601229600,67900,68000,68000,67900,138
|
|
20230904,144200,5591846500,68000,68100,68100,67900,2452
|
|
20230904,144100,5425271500,68100,68100,68100,68100,192
|
|
20230904,144000,5412196300,68100,68100,68100,68000,7
|
|
20230904,143900,5411719700,68000,68000,68100,68000,6
|
|
20230904,143800,5411311500,68000,68100,68100,68000,48
|
|
20230904,143700,5408047300,68000,68100,68100,68000,14
|
|
20230904,143600,5407095000,68100,68000,68100,68000,4
|
|
20230904,143500,5406822800,68100,68000,68100,68000,219
|
|
20230904,143400,5391930500,68000,68000,68000,68000,320
|
|
20230904,143300,5370170500,68000,67900,68000,67900,336
|
|
20230904,143200,5347347800,67900,67900,68000,67900,412
|
|
20230904,143100,5319370500,68000,68000,68000,68000,20
|
|
20230904,143000,5318010500,68000,68100,68100,68000,537
|
|
20230904,142900,5281494000,68100,68100,68100,68000,38
|
|
20230904,142800,5278906400,68100,68000,68100,68000,21
|
|
20230904,142700,5277478100,68100,68100,68100,68100,4
|
|
20230904,142600,5277205700,68100,68100,68100,68000,344
|
|
20230904,142500,5253798300,68100,68000,68100,68000,5
|
|
20230904,142400,5253458100,68100,68100,68100,68000,56
|
|
20230904,142300,5249644600,68100,68000,68100,68000,51
|
|
20230904,142200,5246172700,68100,67900,68100,67900,536
|
|
20230904,142100,5209727100,68000,68000,68000,68000,9
|
|
20230904,142000,5209115100,68000,68000,68000,68000,6
|
|
20230904,141900,5208707100,68000,68000,68000,67900,8
|
|
20230904,141800,5208163600,68000,67900,68000,67900,182
|
|
20230904,141700,5195805600,68000,68000,68000,68000,2
|
|
20230904,141600,5195669600,67900,68000,68000,67900,127
|
|
20230904,141500,5187046100,68000,67900,68000,67900,1112
|
|
20230904,141400,5111541000,67900,67900,67900,67800,513
|
|
20230904,141300,5076758300,67900,67900,67900,67900,3
|
|
20230904,141200,5076554600,67800,67900,67900,67800,28
|
|
20230904,141100,5074655600,67900,67900,67900,67900,46
|
|
20230904,141000,5071532200,67900,67900,67900,67800,125
|
|
20230904,140900,5063053300,67900,67900,67900,67800,136
|
|
20230904,140800,5053831800,67900,67900,67900,67900,48
|
|
20230904,140700,5050572600,67900,67900,67900,67800,200
|
|
20230904,140600,5037012300,67800,67800,67900,67800,53
|
|
20230904,140500,5033418700,67900,67900,67900,67800,7
|
|
20230904,140400,5032943900,67900,67900,67900,67900,4
|
|
20230904,140300,5032672300,67900,67900,67900,67800,22
|
|
20230904,140200,5031180500,67900,67900,67900,67800,23
|
|
20230904,140100,5029620800,67900,67900,67900,67900,2
|
|
20230904,140000,5029485000,67900,67800,67900,67800,34
|
|
20230904,135900,5027177400,67900,67900,67900,67900,508
|
|
20230904,135800,4992684200,68000,68000,68000,67900,76
|
|
20230904,135700,4987518300,67900,67900,68000,67900,108
|
|
20230904,135600,4980183700,68000,68000,68000,67900,64
|
|
20230904,135500,4975834500,67900,67900,68000,67900,161
|
|
20230904,135400,4964896400,68000,68000,68000,68000,3
|
|
20230904,135300,4964692400,68000,68000,68000,67900,51
|
|
20230904,135200,4961229200,68000,68000,68000,67900,25
|
|
20230904,135100,4959530500,68000,68000,68000,67900,370
|
|
20230904,135000,4934370600,68000,68000,68000,68000,7
|
|
20230904,134900,4933894600,68000,67900,68000,67900,166
|
|
20230904,134800,4922623000,67900,67900,67900,67800,100
|
|
20230904,134700,4915833100,67900,67900,67900,67900,37
|
|
20230904,134600,4913320800,67900,67800,67900,67800,65
|
|
20230904,134500,4908912300,67900,67900,67900,67900,49
|
|
20230904,134400,4905585200,67900,67900,67900,67900,40
|
|
20230904,134300,4902869200,67900,67800,67900,67800,206
|
|
20230904,134200,4888901800,67900,67900,67900,67900,10
|
|
20230904,134100,4888222800,67900,67800,67900,67800,73
|
|
20230904,134000,4883271500,67900,67900,67900,67900,126
|
|
20230904,133900,4874716100,67900,67900,67900,67900,105
|
|
20230904,133800,4867586600,67900,67900,67900,67900,122
|
|
20230904,133700,4859302800,67800,67900,67900,67800,88
|
|
20230904,133600,4853327700,67900,67900,67900,67800,372
|
|
20230904,133500,4828091500,67900,67900,67900,67900,58
|
|
20230904,133400,4824153300,67900,67900,67900,67900,7
|
|
20230904,133300,4823678000,67900,68000,68000,67900,39
|
|
20230904,133200,4821028800,67900,68000,68000,67900,377
|
|
20230904,133100,4795424000,67900,68000,68000,67900,29
|
|
20230904,133000,4793452100,68000,68000,68000,68000,10
|
|
20230904,132900,4792772100,68000,68000,68000,68000,46
|
|
20230904,132800,4789644100,67900,67900,67900,67900,492
|
|
20230904,132700,4756237300,67900,67900,67900,67900,95
|
|
20230904,132600,4749786800,67800,67800,67800,67800,36
|
|
20230904,132500,4747346000,67900,67900,67900,67900,5
|
|
20230904,132400,4747006500,68000,68000,68000,68000,1
|
|
20230904,132300,4746938500,67900,67900,67900,67900,26
|
|
20230904,132200,4745173100,67900,67900,67900,67900,55
|
|
20230904,132100,4741438600,67900,68100,68100,67800,155
|
|
20230904,132000,4730921200,68000,68000,68000,67900,99
|
|
20230904,131900,4724189300,68000,67700,68000,67700,2029
|
|
20230904,131800,4586593000,67700,67700,67700,67700,2
|
|
20230904,131700,4586457600,67800,67800,67800,67800,28
|
|
20230904,131600,4584559200,67700,67700,67700,67700,0
|
|
20230904,131500,4584559200,67700,67700,67700,67700,0
|
|
20230904,131400,4584559200,67700,67800,67800,67700,49
|
|
20230904,131300,4581241800,67800,67800,67800,67800,9
|
|
20230904,131200,4580631600,67800,67800,67800,67800,20
|
|
20230904,131100,4579275600,67800,67800,67800,67800,181
|
|
20230904,131000,4567003800,67800,67800,67800,67800,500
|
|
20230904,130900,4533103800,67900,67900,67900,67900,0
|
|
20230904,130800,4533103800,67900,67900,67900,67900,0
|
|
20230904,130700,4533103800,67900,67900,67900,67900,38
|
|
20230904,130600,4530523600,67900,67900,67900,67900,40
|
|
20230904,130500,4527807600,67900,67900,67900,67900,165
|
|
20230904,130400,4516604100,67900,68000,68000,67900,60
|
|
20230904,130300,4512529100,67900,68000,68000,67900,87
|
|
20230904,130200,4506613500,67900,68000,68000,67900,99
|
|
20230904,130100,4499881600,68100,68100,68100,68100,10
|
|
20230904,130000,4499200600,68000,68100,68100,68000,15
|
|
20230904,125900,4498180100,68100,68100,68100,68100,0
|
|
20230904,125800,4498180100,68100,68200,68200,68100,14
|
|
20230904,125700,4497226200,68200,68000,68200,68000,218
|
|
20230904,125600,4482363000,68000,68100,68100,68000,210
|
|
20230904,125500,4468082200,68100,68200,68200,68100,93
|
|
20230904,125400,4461748500,68200,68100,68200,68100,33
|
|
20230904,125300,4459500400,68100,68100,68100,68100,213
|
|
20230904,125200,4444995100,68100,68200,68200,68000,70
|
|
20230904,125100,4440232400,68200,68200,68200,68100,127
|
|
20230904,125000,4431578300,68200,68100,68200,68100,926
|
|
20230904,124900,4368425200,68100,68100,68100,68100,386
|
|
20230904,124800,4342138600,68000,68000,68100,68000,34
|
|
20230904,124700,4339826300,68100,68100,68100,68000,161
|
|
20230904,124600,4328872200,68100,68100,68200,68100,329
|
|
20230904,124500,4306466900,68100,68200,68200,68100,110
|
|
20230904,124400,4298975600,68200,68100,68200,68100,161
|
|
20230904,124300,4288011400,68100,68100,68200,68100,14
|
|
20230904,124200,4287057700,68200,68000,68200,68000,578
|
|
20230904,124100,4247715800,68000,68000,68000,68000,3
|
|
20230904,124000,4247511800,67900,67800,67900,67800,152
|
|
20230904,123900,4237191100,67800,67900,67900,67800,73
|
|
20230904,123800,4232236400,67900,67900,67900,67900,4
|
|
20230904,123700,4231964800,67800,67800,67900,67800,141
|
|
20230904,123600,4222404700,67800,67900,67900,67800,92
|
|
20230904,123500,4216163600,67900,67900,67900,67900,50
|
|
20230904,123400,4212768600,67900,67900,67900,67900,4
|
|
20230904,123300,4212497000,67900,67900,67900,67800,42
|
|
20230904,123200,4209645400,67900,67900,67900,67900,5
|
|
20230904,123100,4209305900,67900,67900,67900,67900,3
|
|
20230904,123000,4209102200,67800,67800,67900,67800,20
|
|
20230904,122900,4207745900,67900,67900,67900,67900,90
|
|
20230904,122800,4201634900,67800,67800,67800,67800,100
|
|
20230904,122700,4194854900,67900,67900,67900,67900,13
|
|
20230904,122600,4193972200,67900,67900,67900,67800,310
|
|
20230904,122500,4172930600,67900,68000,68000,67900,70
|
|
20230904,122400,4168171600,68000,67900,68000,67900,41
|
|
20230904,122300,4165387300,67900,67900,68000,67900,396
|
|
20230904,122200,4138493700,67900,68000,68000,67900,24
|
|
20230904,122100,4136863800,68000,68000,68000,68000,7
|
|
20230904,122000,4136387800,68000,68000,68000,68000,1
|
|
20230904,121900,4136319800,68000,67900,68000,67900,140
|
|
20230904,121800,4126813400,68000,67900,68000,67900,46
|
|
20230904,121700,4123689700,68000,68000,68000,68000,5
|
|
20230904,121600,4123349700,68000,67900,68000,67900,35
|
|
20230904,121500,4120972900,68000,68000,68000,67900,254
|
|
20230904,121400,4103712800,68000,67900,68000,67900,108
|
|
20230904,121300,4096377900,67900,68100,68100,67900,1490
|
|
20230904,121200,3995061400,68100,68100,68100,68100,153
|
|
20230904,121100,3984642100,68100,68100,68100,68100,71
|
|
20230904,121000,3979807000,68100,68000,68100,68000,107
|
|
20230904,120900,3972527700,68100,68000,68200,68000,205
|
|
20230904,120800,3958563600,68100,68100,68200,68100,29
|
|
20230904,120700,3956588400,68100,68100,68100,68000,176
|
|
20230904,120600,3944603000,68100,68100,68100,68100,3
|
|
20230904,120500,3944398700,68100,68100,68100,68100,215
|
|
20230904,120400,3929757200,68000,68100,68100,68000,184
|
|
20230904,120300,3917231300,68100,68100,68100,68100,50
|
|
20230904,120200,3913826300,68100,68100,68100,68100,3
|
|
20230904,120100,3913622000,68000,68000,68100,68000,56
|
|
20230904,120000,3909813700,68000,68000,68100,68000,207
|
|
20230904,115900,3895736800,68000,67900,68000,67900,4
|
|
20230904,115800,3895464900,67900,68000,68000,67900,192
|
|
20230904,115700,3882413900,68000,68000,68000,68000,39
|
|
20230904,115600,3879761900,68000,68000,68000,68000,15
|
|
20230904,115500,3878741900,68000,67700,68000,67700,1256
|
|
20230904,115400,3793450000,67800,67900,67900,67700,296
|
|
20230904,115300,3773383400,67900,67900,67900,67900,141
|
|
20230904,115200,3763809500,67900,67900,67900,67900,5
|
|
20230904,115100,3763470000,67800,67900,67900,67800,33
|
|
20230904,115000,3761232300,67800,67900,67900,67800,230
|
|
20230904,114900,3745619400,67900,67900,67900,67900,52
|
|
20230904,114800,3742088600,67900,67900,67900,67900,60
|
|
20230904,114700,3738014600,67800,67800,67900,67800,34
|
|
20230904,114600,3735709100,67900,67900,67900,67800,49
|
|
20230904,114500,3732382200,67900,67800,67900,67800,190
|
|
20230904,114400,3719481400,67800,67800,67800,67800,257
|
|
20230904,114300,3702056800,67800,67800,67800,67800,55
|
|
20230904,114200,3698327800,67800,67800,67800,67800,5
|
|
20230904,114100,3697988800,67800,67700,67800,67700,98
|
|
20230904,114000,3691349500,67700,67700,67700,67700,14
|
|
20230904,113900,3690401700,67700,67700,67800,67700,282
|
|
20230904,113800,3671289700,67700,67700,67800,67600,1000
|
|
20230904,113700,3603592700,67700,67700,67700,67700,14
|
|
20230904,113600,3602644900,67700,67700,67700,67700,8
|
|
20230904,113500,3602103300,67700,67700,67700,67700,3
|
|
20230904,113400,3601900200,67600,67600,67600,67500,531
|
|
20230904,113300,3566005600,67600,67500,67600,67500,415
|
|
20230904,113200,3537974600,67600,67600,67600,67500,532
|
|
20230904,113100,3502011500,67700,67700,67700,67600,19
|
|
20230904,113000,3500726700,67600,67600,67600,67600,610
|
|
20230904,112900,3459490700,67700,67700,67700,67600,38
|
|
20230904,112800,3456919600,67700,67700,67700,67700,21
|
|
20230904,112700,3455497900,67700,67800,67800,67700,190
|
|
20230904,112600,3442633000,67700,67800,67800,67700,137
|
|
20230904,112500,3433346000,67800,67800,67800,67800,48
|
|
20230904,112400,3430091600,67800,67800,67800,67800,16
|
|
20230904,112300,3429006800,67800,67800,67800,67800,15
|
|
20230904,112200,3427989800,67800,67800,67800,67800,8
|
|
20230904,112100,3427447400,67800,67700,67800,67700,79
|
|
20230904,112000,3422098800,67800,67700,67800,67600,630
|
|
20230904,111900,3379450500,67700,67700,67700,67700,3
|
|
20230904,111800,3379247400,67700,67700,67700,67700,16
|
|
20230904,111700,3378164200,67600,67700,67700,67600,47
|
|
20230904,111600,3374986700,67600,67700,67700,67600,2
|
|
20230904,111500,3374851400,67700,67600,67700,67600,78
|
|
20230904,111400,3369578300,67600,67700,67700,67600,92
|
|
20230904,111300,3363357800,67700,67700,67700,67700,15
|
|
20230904,111200,3362342300,67700,67600,67700,67600,50
|
|
20230904,111100,3358961300,67600,67700,67700,67600,74
|
|
20230904,111000,3353958600,67600,67700,67700,67600,84
|
|
20230904,110900,3348279900,67700,67800,67800,67700,350
|
|
20230904,110800,3324584600,67800,67800,67800,67800,7
|
|
20230904,110700,3324110000,67800,67800,67800,67800,5
|
|
20230904,110600,3323771000,67800,67700,67800,67700,52
|
|
20230904,110500,3320250300,67700,67700,67700,67700,100
|
|
20230904,110400,3313480300,67700,67700,67700,67700,0
|
|
20230904,110300,3313480300,67700,67700,67700,67700,188
|
|
20230904,110200,3300752700,67700,67800,67800,67700,57
|
|
20230904,110100,3296891600,67800,67800,67800,67800,7
|
|
20230904,110000,3296417000,67800,67700,67800,67500,151
|
|
20230904,105900,3286200900,67700,67700,67700,67600,19
|
|
20230904,105800,3284916100,67700,67600,67700,67600,99
|
|
20230904,105700,3278219800,67600,67500,67600,67500,86
|
|
20230904,105600,3272408500,67500,67500,67600,67500,81
|
|
20230904,105500,3266940900,67500,67400,67500,67400,248
|
|
20230904,105400,3250201100,67500,67500,67500,67500,512
|
|
20230904,105300,3215641100,67600,67600,67600,67500,111
|
|
20230904,105200,3208148000,67500,67600,67600,67500,21
|
|
20230904,105100,3206728600,67600,67500,67600,67500,35
|
|
20230904,105000,3204365300,67500,67500,67500,67400,139
|
|
20230904,104900,3194984300,67500,67700,67700,67400,1349
|
|
20230904,104800,3103831400,67700,67600,67700,67600,152
|
|
20230904,104700,3093541100,67600,67600,67600,67600,101
|
|
20230904,104600,3086713500,67600,67500,67600,67500,59
|
|
20230904,104500,3082730400,67500,67500,67500,67500,15
|
|
20230904,104400,3081717900,67500,67600,67600,67500,69
|
|
20230904,104300,3077057100,67600,67600,67600,67500,142
|
|
20230904,104200,3067462000,67600,67500,67600,67500,263
|
|
20230904,104100,3049704600,67500,67500,67500,67400,256
|
|
20230904,104000,3032424700,67500,67500,67500,67500,14
|
|
20230904,103900,3031479700,67500,67500,67500,67400,44
|
|
20230904,103800,3028510800,67500,67500,67500,67500,708
|
|
20230904,103700,2980720800,67500,67500,67500,67500,0
|
|
20230904,103600,2980720800,67500,67500,67500,67500,43
|
|
20230904,103500,2977818300,67500,67600,67600,67500,103
|
|
20230904,103400,2970865500,67600,67600,67600,67600,2
|
|
20230904,103300,2970730300,67600,67600,67600,67500,246
|
|
20230904,103200,2954123100,67600,67500,67600,67500,12
|
|
20230904,103100,2953312700,67500,67600,67600,67500,25
|
|
20230904,103000,2951624800,67600,67600,67600,67600,64
|
|
20230904,102900,2947298400,67600,67700,67700,67500,1846
|
|
20230904,102800,2822615400,67700,67600,67700,67600,54
|
|
20230904,102700,2818964600,67700,67800,67800,67600,136
|
|
20230904,102600,2809756500,67800,67700,67800,67700,582
|
|
20230904,102500,2770354800,67700,67700,67700,67700,103
|
|
20230904,102400,2763381700,67700,67800,67900,67700,133
|
|
20230904,102300,2754370400,67800,67700,67800,67700,68
|
|
20230904,102200,2749766600,67800,67800,67800,67600,710
|
|
20230904,102100,2701663400,67700,67700,67700,67700,202
|
|
20230904,102000,2687988000,67700,67800,67800,67700,82
|
|
20230904,101900,2682436000,67800,67700,67800,67700,291
|
|
20230904,101800,2662732800,67700,67800,67800,67700,198
|
|
20230904,101700,2649328000,67700,67700,67700,67700,212
|
|
20230904,101600,2634975600,67700,67800,67800,67700,208
|
|
20230904,101500,2620889600,67800,67800,67800,67700,377
|
|
20230904,101400,2595360000,67900,68000,68000,67900,50
|
|
20230904,101300,2591964200,67900,67800,67900,67800,149
|
|
20230904,101200,2581857000,67800,67800,67800,67800,22
|
|
20230904,101100,2580365400,67800,67900,67900,67800,440
|
|
20230904,101000,2550528800,67900,67800,68000,67800,431
|
|
20230904,100900,2521265800,67900,67900,67900,67800,284
|
|
20230904,100800,2501997400,67900,67900,67900,67900,243
|
|
20230904,100700,2485497700,68100,68200,68200,68000,1088
|
|
20230904,100600,2411495200,68200,68300,68300,68100,126
|
|
20230904,100500,2402903900,68200,68200,68300,68200,143
|
|
20230904,100400,2393151200,68100,68100,68100,68100,230
|
|
20230904,100300,2377488200,68100,68000,68100,68000,314
|
|
20230904,100200,2356134700,68100,68100,68100,68100,77
|
|
20230904,100100,2350891000,68200,68100,68200,68100,180
|
|
20230904,100000,2338630900,68100,68100,68100,68100,129
|
|
20230904,095900,2329846000,68100,68100,68100,68100,453
|
|
20230904,095800,2298996700,68200,68300,68300,68200,753
|
|
20230904,095700,2247594200,68300,68300,68300,68300,266
|
|
20230904,095600,2229426400,68200,68300,68300,68200,105
|
|
20230904,095500,2222264600,68200,68300,68300,68200,1159
|
|
20230904,095400,2143220100,68300,68200,68300,68200,116
|
|
20230904,095300,2135302800,68200,68300,68400,68200,208
|
|
20230904,095200,2121096600,68300,68300,68300,68300,122
|
|
20230904,095100,2112764000,68300,68400,68400,68300,40
|
|
20230904,095000,2110031800,68400,68400,68400,68300,398
|
|
20230904,094900,2082838900,68300,68300,68400,68300,596
|
|
20230904,094800,2042131300,68300,68400,68400,68300,80
|
|
20230904,094700,2036659800,68400,68400,68400,68400,91
|
|
20230904,094600,2030435400,68400,68200,68400,68200,278
|
|
20230904,094500,2011451500,68200,68200,68300,68200,34
|
|
20230904,094400,2009131700,68300,68400,68400,68000,815
|
|
20230904,094300,1953445400,68500,68700,68700,68500,840
|
|
20230904,094200,1895819400,68700,68500,68700,68500,1915
|
|
20230904,094100,1764560400,68500,68300,68500,68300,1558
|
|
20230904,094000,1658000600,68300,68300,68400,68200,193
|
|
20230904,093900,1644825600,68300,68100,68400,68100,1496
|
|
20230904,093800,1542707500,68100,68000,68100,67800,442
|
|
20230904,093700,1512678000,68000,68000,68000,67900,230
|
|
20230904,093600,1497049500,68000,68100,68100,68000,610
|
|
20230904,093500,1455562500,68100,68100,68100,68100,115
|
|
20230904,093400,1447731000,68100,68200,68200,68100,306
|
|
20230904,093300,1426888500,68200,68200,68200,68200,91
|
|
20230904,093200,1420682300,68300,68200,68300,68200,348
|
|
20230904,093100,1396945800,68200,68200,68200,68200,464
|
|
20230904,093000,1365301000,68200,68200,68300,68100,661
|
|
20230904,092900,1320226700,68200,68100,68200,68000,1668
|
|
20230904,092800,1206635100,68000,68100,68100,68000,246
|
|
20230904,092700,1189894500,68100,68200,68200,68000,401
|
|
20230904,092600,1162584600,68100,68200,68200,68100,172
|
|
20230904,092500,1150855100,68200,68200,68200,68000,408
|
|
20230904,092400,1123064200,68100,68100,68200,68100,316
|
|
20230904,092300,1101534600,68100,68100,68200,68100,145
|
|
20230904,092200,1091656800,68100,68000,68100,68000,246
|
|
20230904,092100,1074905600,68000,68000,68100,68000,185
|
|
20230904,092000,1062318800,68000,68000,68200,68000,640
|
|
20230904,091900,1018734300,68100,68100,68100,68000,285
|
|
20230904,091800,999326300,68100,68200,68300,68100,1535
|
|
20230904,091700,894715400,68100,68100,68200,68000,1317
|
|
20230904,091600,805023100,68100,67800,68100,67800,1255
|
|
20230904,091500,719695000,67800,67700,67800,67600,599
|
|
20230904,091400,679146800,67700,67700,67700,67600,166
|
|
20230904,091300,667921200,67600,67600,67600,67600,109
|
|
20230904,091200,660552800,67600,67500,67600,67400,276
|
|
20230904,091100,641908400,67500,67600,67600,67400,470
|
|
20230904,091000,610190700,67600,67800,67800,67500,525
|
|
20230904,090900,574723400,67800,68000,68000,67800,125
|
|
20230904,090800,566232000,68000,67600,68000,67600,314
|
|
20230904,090700,544935700,67600,67600,67700,67500,402
|
|
20230904,090600,517762200,67600,67400,67600,67400,787
|
|
20230904,090500,464637200,67400,67300,67500,67300,159
|
|
20230904,090400,453918700,67300,67200,67400,67200,1707
|
|
20230904,090300,339053000,67200,67300,67300,67200,485
|
|
20230904,090200,306454300,67200,67900,67900,67200,2581
|
|
20230904,090100,131947300,68000,68000,68100,67800,609
|
|
20230904,090000,90586800,68000,67700,68100,67700,1305
|