635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,193100,7569878900,68400,68400,68400,68400,0
|
|
20230905,193000,7569878900,68400,68400,68400,68400,0
|
|
20230905,192900,7569878900,68400,68400,68400,68400,0
|
|
20230905,192800,7569878900,68400,68400,68400,68400,0
|
|
20230905,192700,7569878900,68400,68400,68400,68400,0
|
|
20230905,192600,7569878900,68400,68400,68400,68400,0
|
|
20230905,192500,7569878900,68400,68400,68400,68400,0
|
|
20230905,192400,7569878900,68400,68400,68400,68400,0
|
|
20230905,192300,7569878900,68400,68400,68400,68400,0
|
|
20230905,192200,7569878900,68400,68400,68400,68400,0
|
|
20230905,192100,7569878900,68400,68400,68400,68400,0
|
|
20230905,192000,7569878900,68400,68400,68400,68400,0
|
|
20230905,191900,7569878900,68400,68400,68400,68400,0
|
|
20230905,191800,7569878900,68400,68400,68400,68400,0
|
|
20230905,191700,7569878900,68400,68400,68400,68400,0
|
|
20230905,191600,7569878900,68400,68400,68400,68400,0
|
|
20230905,191500,7569878900,68400,68400,68400,68400,0
|
|
20230905,191400,7569878900,68400,68400,68400,68400,0
|
|
20230905,191300,7569878900,68400,68400,68400,68400,0
|
|
20230905,191200,7569878900,68400,68400,68400,68400,0
|
|
20230905,191100,7569878900,68400,68400,68400,68400,0
|
|
20230905,191000,7569878900,68400,68400,68400,68400,0
|
|
20230905,190900,7569878900,68400,68400,68400,68400,0
|
|
20230905,190800,7569878900,68400,68400,68400,68400,0
|
|
20230905,190700,7569878900,68400,68400,68400,68400,0
|
|
20230905,190600,7569878900,68400,68400,68400,68400,0
|
|
20230905,190500,7569878900,68400,68400,68400,68400,0
|
|
20230905,190400,7569878900,68400,68400,68400,68400,0
|
|
20230905,190300,7569878900,68400,68400,68400,68400,0
|
|
20230905,190200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,190100,7569878900,68400,68400,68400,68400,0
|
|
20230905,190000,7569878900,68400,68400,68400,68400,0
|
|
20230905,185900,7569878900,68400,68400,68400,68400,0
|
|
20230905,185800,7569878900,68400,68400,68400,68400,0
|
|
20230905,185700,7569878900,68400,68400,68400,68400,0
|
|
20230905,185600,7569878900,68400,68400,68400,68400,0
|
|
20230905,185500,7569878900,68400,68400,68400,68400,0
|
|
20230905,185400,7569878900,68400,68400,68400,68400,0
|
|
20230905,185300,7569878900,68400,68400,68400,68400,0
|
|
20230905,185200,7569878900,68400,68400,68400,68400,0
|
|
20230905,185100,7569878900,68400,68400,68400,68400,0
|
|
20230905,185000,7569878900,68400,68400,68400,68400,0
|
|
20230905,184900,7569878900,68400,68400,68400,68400,0
|
|
20230905,184800,7569878900,68400,68400,68400,68400,0
|
|
20230905,184700,7569878900,68400,68400,68400,68400,0
|
|
20230905,184600,7569878900,68400,68400,68400,68400,0
|
|
20230905,184500,7569878900,68400,68400,68400,68400,0
|
|
20230905,184400,7569878900,68400,68400,68400,68400,0
|
|
20230905,184300,7569878900,68400,68400,68400,68400,0
|
|
20230905,184200,7569878900,68400,68400,68400,68400,0
|
|
20230905,184100,7569878900,68400,68400,68400,68400,0
|
|
20230905,184000,7569878900,68400,68400,68400,68400,0
|
|
20230905,183900,7569878900,68400,68400,68400,68400,0
|
|
20230905,183800,7569878900,68400,68400,68400,68400,0
|
|
20230905,183700,7569878900,68400,68400,68400,68400,0
|
|
20230905,183600,7569878900,68400,68400,68400,68400,0
|
|
20230905,183500,7569878900,68400,68400,68400,68400,0
|
|
20230905,183400,7569878900,68400,68400,68400,68400,0
|
|
20230905,183300,7569878900,68400,68400,68400,68400,0
|
|
20230905,183200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,183100,7569878900,68400,68400,68400,68400,0
|
|
20230905,183000,7569878900,68400,68400,68400,68400,0
|
|
20230905,182900,7569878900,68400,68400,68400,68400,0
|
|
20230905,182800,7569878900,68400,68400,68400,68400,0
|
|
20230905,182700,7569878900,68400,68400,68400,68400,0
|
|
20230905,182600,7569878900,68400,68400,68400,68400,0
|
|
20230905,182500,7569878900,68400,68400,68400,68400,0
|
|
20230905,182400,7569878900,68400,68400,68400,68400,0
|
|
20230905,182300,7569878900,68400,68400,68400,68400,0
|
|
20230905,182200,7569878900,68400,68400,68400,68400,0
|
|
20230905,182100,7569878900,68400,68400,68400,68400,0
|
|
20230905,182000,7569878900,68400,68400,68400,68400,0
|
|
20230905,181900,7569878900,68400,68400,68400,68400,0
|
|
20230905,181800,7569878900,68400,68400,68400,68400,0
|
|
20230905,181700,7569878900,68400,68400,68400,68400,0
|
|
20230905,181600,7569878900,68400,68400,68400,68400,0
|
|
20230905,181500,7569878900,68400,68400,68400,68400,0
|
|
20230905,181400,7569878900,68400,68400,68400,68400,0
|
|
20230905,181300,7569878900,68400,68400,68400,68400,0
|
|
20230905,181200,7569878900,68400,68400,68400,68400,0
|
|
20230905,181100,7569878900,68400,68400,68400,68400,0
|
|
20230905,181000,7569878900,68400,68400,68400,68400,0
|
|
20230905,180900,7569878900,68400,68400,68400,68400,0
|
|
20230905,180800,7569878900,68400,68400,68400,68400,0
|
|
20230905,180700,7569878900,68400,68400,68400,68400,0
|
|
20230905,180600,7569878900,68400,68400,68400,68400,0
|
|
20230905,180500,7569878900,68400,68400,68400,68400,0
|
|
20230905,180400,7569878900,68400,68400,68400,68400,0
|
|
20230905,180300,7569878900,68400,68400,68400,68400,0
|
|
20230905,180200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,180100,7569878900,68400,68400,68400,68400,0
|
|
20230905,180000,7569878900,68400,68400,68400,68400,0
|
|
20230905,175900,7569878900,68400,68400,68400,68400,0
|
|
20230905,175800,7569878900,68400,68400,68400,68400,0
|
|
20230905,175700,7569878900,68400,68400,68400,68400,0
|
|
20230905,175600,7569878900,68400,68400,68400,68400,0
|
|
20230905,175500,7569878900,68400,68400,68400,68400,0
|
|
20230905,175400,7569878900,68400,68400,68400,68400,0
|
|
20230905,175300,7569878900,68400,68400,68400,68400,0
|
|
20230905,175200,7569878900,68400,68400,68400,68400,0
|
|
20230905,175100,7569878900,68400,68400,68400,68400,0
|
|
20230905,175000,7569878900,68400,68400,68400,68400,0
|
|
20230905,174900,7569878900,68400,68400,68400,68400,0
|
|
20230905,174800,7569878900,68400,68400,68400,68400,0
|
|
20230905,174700,7569878900,68400,68400,68400,68400,0
|
|
20230905,174600,7569878900,68400,68400,68400,68400,0
|
|
20230905,174500,7569878900,68400,68400,68400,68400,0
|
|
20230905,174400,7569878900,68400,68400,68400,68400,0
|
|
20230905,174300,7569878900,68400,68400,68400,68400,0
|
|
20230905,174200,7569878900,68400,68400,68400,68400,0
|
|
20230905,174100,7569878900,68400,68400,68400,68400,0
|
|
20230905,174000,7569878900,68400,68400,68400,68400,0
|
|
20230905,173900,7569878900,68400,68400,68400,68400,0
|
|
20230905,173800,7569878900,68400,68400,68400,68400,0
|
|
20230905,173700,7569878900,68400,68400,68400,68400,0
|
|
20230905,173600,7569878900,68400,68400,68400,68400,0
|
|
20230905,173500,7569878900,68400,68400,68400,68400,0
|
|
20230905,173400,7569878900,68400,68400,68400,68400,0
|
|
20230905,173300,7569878900,68400,68400,68400,68400,0
|
|
20230905,173200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,173100,7569878900,68400,68400,68400,68400,0
|
|
20230905,173000,7569878900,68400,68400,68400,68400,0
|
|
20230905,172900,7569878900,68400,68400,68400,68400,0
|
|
20230905,172800,7569878900,68400,68400,68400,68400,0
|
|
20230905,172700,7569878900,68400,68400,68400,68400,0
|
|
20230905,172600,7569878900,68400,68400,68400,68400,0
|
|
20230905,172500,7569878900,68400,68400,68400,68400,0
|
|
20230905,172400,7569878900,68400,68400,68400,68400,0
|
|
20230905,172300,7569878900,68400,68400,68400,68400,0
|
|
20230905,172200,7569878900,68400,68400,68400,68400,0
|
|
20230905,172100,7569878900,68400,68400,68400,68400,0
|
|
20230905,172000,7569878900,68400,68400,68400,68400,0
|
|
20230905,171900,7569878900,68400,68400,68400,68400,0
|
|
20230905,171800,7569878900,68400,68400,68400,68400,0
|
|
20230905,171700,7569878900,68400,68400,68400,68400,0
|
|
20230905,171600,7569878900,68400,68400,68400,68400,0
|
|
20230905,171500,7569878900,68400,68400,68400,68400,0
|
|
20230905,171400,7569878900,68400,68400,68400,68400,0
|
|
20230905,171300,7569878900,68400,68400,68400,68400,0
|
|
20230905,171200,7569878900,68400,68400,68400,68400,0
|
|
20230905,171100,7569878900,68400,68400,68400,68400,0
|
|
20230905,171000,7569878900,68400,68400,68400,68400,0
|
|
20230905,170900,7569878900,68400,68400,68400,68400,0
|
|
20230905,170800,7569878900,68400,68400,68400,68400,0
|
|
20230905,170700,7569878900,68400,68400,68400,68400,0
|
|
20230905,170600,7569878900,68400,68400,68400,68400,0
|
|
20230905,170500,7569878900,68400,68400,68400,68400,0
|
|
20230905,170400,7569878900,68400,68400,68400,68400,0
|
|
20230905,170300,7569878900,68400,68400,68400,68400,0
|
|
20230905,170200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,170100,7569878900,68400,68400,68400,68400,0
|
|
20230905,170000,7569878900,68400,68400,68400,68400,0
|
|
20230905,165900,7569878900,68400,68400,68400,68400,0
|
|
20230905,165800,7569878900,68400,68400,68400,68400,0
|
|
20230905,165700,7569878900,68400,68400,68400,68400,0
|
|
20230905,165600,7569878900,68400,68400,68400,68400,0
|
|
20230905,165500,7569878900,68400,68400,68400,68400,0
|
|
20230905,165400,7569878900,68400,68400,68400,68400,0
|
|
20230905,165300,7569878900,68400,68400,68400,68400,0
|
|
20230905,165200,7569878900,68400,68400,68400,68400,0
|
|
20230905,165100,7569878900,68400,68400,68400,68400,0
|
|
20230905,165000,7569878900,68400,68400,68400,68400,0
|
|
20230905,164900,7569878900,68400,68400,68400,68400,0
|
|
20230905,164800,7569878900,68400,68400,68400,68400,0
|
|
20230905,164700,7569878900,68400,68400,68400,68400,0
|
|
20230905,164600,7569878900,68400,68400,68400,68400,0
|
|
20230905,164500,7569878900,68400,68400,68400,68400,0
|
|
20230905,164400,7569878900,68400,68400,68400,68400,0
|
|
20230905,164300,7569878900,68400,68400,68400,68400,0
|
|
20230905,164200,7569878900,68400,68400,68400,68400,0
|
|
20230905,164100,7569878900,68400,68400,68400,68400,0
|
|
20230905,164000,7569878900,68400,68400,68400,68400,0
|
|
20230905,163900,7569878900,68400,68400,68400,68400,0
|
|
20230905,163800,7569878900,68400,68400,68400,68400,0
|
|
20230905,163700,7569878900,68400,68400,68400,68400,0
|
|
20230905,163600,7569878900,68400,68400,68400,68400,0
|
|
20230905,163500,7569878900,68400,68400,68400,68400,0
|
|
20230905,163400,7569878900,68400,68400,68400,68400,0
|
|
20230905,163300,7569878900,68400,68400,68400,68400,0
|
|
20230905,163200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,163100,7569878900,68400,68400,68400,68400,0
|
|
20230905,163000,7569878900,68400,68400,68400,68400,0
|
|
20230905,162900,7569878900,68400,68400,68400,68400,0
|
|
20230905,162800,7569878900,68400,68400,68400,68400,0
|
|
20230905,162700,7569878900,68400,68400,68400,68400,0
|
|
20230905,162600,7569878900,68400,68400,68400,68400,0
|
|
20230905,162500,7569878900,68400,68400,68400,68400,0
|
|
20230905,162400,7569878900,68400,68400,68400,68400,0
|
|
20230905,162300,7569878900,68400,68400,68400,68400,0
|
|
20230905,162200,7569878900,68400,68400,68400,68400,0
|
|
20230905,162100,7569878900,68400,68400,68400,68400,0
|
|
20230905,162000,7569878900,68400,68400,68400,68400,0
|
|
20230905,161900,7569878900,68400,68400,68400,68400,0
|
|
20230905,161800,7569878900,68400,68400,68400,68400,0
|
|
20230905,161700,7569878900,68400,68400,68400,68400,0
|
|
20230905,161600,7569878900,68400,68400,68400,68400,0
|
|
20230905,161500,7569878900,68400,68400,68400,68400,0
|
|
20230905,161400,7569878900,68400,68400,68400,68400,0
|
|
20230905,161300,7569878900,68400,68400,68400,68400,0
|
|
20230905,161200,7569878900,68400,68400,68400,68400,0
|
|
20230905,161100,7569878900,68400,68400,68400,68400,0
|
|
20230905,161000,7569878900,68400,68400,68400,68400,0
|
|
20230905,160900,7569878900,68400,68400,68400,68400,0
|
|
20230905,160800,7569878900,68400,68400,68400,68400,0
|
|
20230905,160700,7569878900,68400,68400,68400,68400,0
|
|
20230905,160600,7569878900,68400,68400,68400,68400,0
|
|
20230905,160500,7569878900,68400,68400,68400,68400,0
|
|
20230905,160400,7569878900,68400,68400,68400,68400,0
|
|
20230905,160300,7569878900,68400,68400,68400,68400,0
|
|
20230905,160200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,160100,7569878900,68400,68400,68400,68400,0
|
|
20230905,160000,7569878900,68400,68400,68400,68400,0
|
|
20230905,155900,7569878900,68400,68400,68400,68400,0
|
|
20230905,155800,7569878900,68400,68400,68400,68400,0
|
|
20230905,155700,7569878900,68400,68400,68400,68400,0
|
|
20230905,155600,7569878900,68400,68400,68400,68400,0
|
|
20230905,155500,7569878900,68400,68400,68400,68400,0
|
|
20230905,155400,7569878900,68400,68400,68400,68400,0
|
|
20230905,155300,7569878900,68400,68400,68400,68400,0
|
|
20230905,155200,7569878900,68400,68400,68400,68400,0
|
|
20230905,155100,7569878900,68400,68400,68400,68400,0
|
|
20230905,155000,7569878900,68400,68400,68400,68400,0
|
|
20230905,154900,7569878900,68400,68400,68400,68400,0
|
|
20230905,154800,7569878900,68400,68400,68400,68400,0
|
|
20230905,154700,7569878900,68400,68400,68400,68400,0
|
|
20230905,154600,7569878900,68400,68400,68400,68400,0
|
|
20230905,154500,7569878900,68400,68400,68400,68400,0
|
|
20230905,154400,7569878900,68400,68400,68400,68400,0
|
|
20230905,154300,7569878900,68400,68400,68400,68400,0
|
|
20230905,154200,7569878900,68400,68400,68400,68400,0
|
|
20230905,154100,7569878900,68400,68400,68400,68400,0
|
|
20230905,154000,7569878900,68400,68400,68400,68400,0
|
|
20230905,153900,7569878900,68400,68400,68400,68400,0
|
|
20230905,153800,7569878900,68400,68400,68400,68400,0
|
|
20230905,153700,7569878900,68400,68400,68400,68400,0
|
|
20230905,153600,7569878900,68400,68400,68400,68400,0
|
|
20230905,153500,7569878900,68400,68400,68400,68400,0
|
|
20230905,153400,7569878900,68400,68400,68400,68400,0
|
|
20230905,153300,7569878900,68400,68400,68400,68400,0
|
|
20230905,153200,7569878900,68400,68400,68400,68400,4444
|
|
20230905,153100,7569878900,68400,68400,68400,68400,0
|
|
20230905,153000,7569878900,68400,68400,68400,68400,4444
|
|
20230905,152900,7265909300,68300,68300,68300,68300,0
|
|
20230905,152800,7265909300,68300,68300,68300,68300,0
|
|
20230905,152700,7265909300,68300,68300,68300,68300,0
|
|
20230905,152600,7265909300,68300,68300,68300,68300,0
|
|
20230905,152500,7265909300,68300,68300,68300,68300,0
|
|
20230905,152400,7265909300,68300,68300,68300,68300,0
|
|
20230905,152300,7265909300,68300,68300,68300,68300,0
|
|
20230905,152200,7265909300,68300,68300,68300,68300,0
|
|
20230905,152100,7265909300,68300,68300,68300,68300,0
|
|
20230905,152000,7265909300,68300,68300,68300,68300,0
|
|
20230905,151900,7265909300,68300,68300,68400,68200,680
|
|
20230905,151800,7219458200,68300,68300,68400,68200,359
|
|
20230905,151700,7194941800,68300,68300,68400,68200,3460
|
|
20230905,151600,6958542100,68200,68300,68300,68200,24
|
|
20230905,151500,6956903800,68200,68300,68400,68200,718
|
|
20230905,151400,6907880400,68300,68400,68400,68300,148
|
|
20230905,151300,6897771400,68400,68400,68500,68300,60
|
|
20230905,151200,6893667500,68400,68400,68400,68400,318
|
|
20230905,151100,6871916300,68400,68400,68400,68400,42
|
|
20230905,151000,6869043500,68400,68500,68500,68400,201
|
|
20230905,150900,6855283500,68400,68400,68500,68400,70
|
|
20230905,150800,6850493500,68400,68400,68500,68400,761
|
|
20230905,150700,6798411100,68400,68400,68500,68400,222
|
|
20230905,150600,6783224300,68500,68400,68500,68400,345
|
|
20230905,150500,6759626200,68400,68400,68400,68400,344
|
|
20230905,150400,6736096600,68400,68400,68400,68400,110
|
|
20230905,150300,6728572600,68500,68400,68500,68400,133
|
|
20230905,150200,6719464900,68500,68500,68500,68400,115
|
|
20230905,150100,6711588800,68400,68500,68500,68400,312
|
|
20230905,150000,6690247700,68400,68500,68500,68400,772
|
|
20230905,145900,6637388400,68400,68400,68400,68300,956
|
|
20230905,145800,6572001300,68300,68400,68500,68300,142
|
|
20230905,145700,6562289500,68400,68400,68400,68400,224
|
|
20230905,145600,6546967900,68400,68400,68400,68400,615
|
|
20230905,145500,6504901900,68300,68300,68400,68200,1137
|
|
20230905,145400,6427172100,68300,68300,68400,68200,341
|
|
20230905,145300,6403881300,68300,68300,68300,68300,695
|
|
20230905,145200,6356412800,68300,68300,68300,68300,109
|
|
20230905,145100,6348968100,68300,68200,68300,68200,1198
|
|
20230905,145000,6267173300,68100,68200,68200,68100,875
|
|
20230905,144900,6207505500,68200,68100,68200,68100,334
|
|
20230905,144800,6184742100,68200,68200,68200,68200,96
|
|
20230905,144700,6178194900,68200,68400,68400,68200,617
|
|
20230905,144600,6136043300,68300,68300,68400,68300,529
|
|
20230905,144500,6099866700,68400,68400,68400,68300,201
|
|
20230905,144400,6086124400,68400,68400,68500,68400,1459
|
|
20230905,144300,5986324700,68400,68400,68500,68400,201
|
|
20230905,144200,5972558900,68500,68500,68500,68400,67
|
|
20230905,144100,5967974400,68500,68400,68500,68400,566
|
|
20230905,144000,5929211300,68500,68500,68500,68400,230
|
|
20230905,143900,5913458300,68500,68400,68500,68400,4
|
|
20230905,143800,5913184500,68500,68500,68500,68400,209
|
|
20230905,143700,5898871000,68500,68400,68500,68400,62
|
|
20230905,143600,5894626000,68400,68400,68500,68400,686
|
|
20230905,143500,5847647300,68500,68500,68500,68500,269
|
|
20230905,143400,5829220800,68500,68500,68600,68500,375
|
|
20230905,143300,5803516200,68500,68500,68500,68500,15
|
|
20230905,143200,5802488700,68600,68600,68600,68500,603
|
|
20230905,143100,5761168500,68500,68600,68600,68500,42
|
|
20230905,143000,5758291100,68500,68500,68500,68500,164
|
|
20230905,142900,5747057100,68500,68500,68500,68500,24
|
|
20230905,142800,5745413100,68500,68500,68600,68500,306
|
|
20230905,142700,5724439700,68600,68500,68600,68500,603
|
|
20230905,142600,5683084200,68500,68600,68600,68500,626
|
|
20230905,142500,5640182600,68600,68600,68600,68500,1090
|
|
20230905,142400,5565416200,68600,68500,68600,68500,1011
|
|
20230905,142300,5496147200,68500,68500,68500,68500,17
|
|
20230905,142200,5494982700,68500,68500,68500,68500,621
|
|
20230905,142100,5452444200,68500,68400,68500,68400,1241
|
|
20230905,142000,5367440200,68500,68500,68500,68400,958
|
|
20230905,141900,5301818400,68500,68500,68500,68400,181
|
|
20230905,141800,5289420100,68500,68500,68500,68500,499
|
|
20230905,141700,5255238600,68500,68500,68500,68500,224
|
|
20230905,141600,5239894600,68500,68500,68500,68400,17
|
|
20230905,141500,5238731600,68400,68500,68500,68400,160
|
|
20230905,141400,5227772700,68400,68500,68500,68400,33
|
|
20230905,141300,5225515000,68500,68400,68500,68400,544
|
|
20230905,141200,5188257000,68400,68400,68400,68400,65
|
|
20230905,141100,5183811000,68400,68400,68400,68400,167
|
|
20230905,141000,5172388200,68400,68400,68400,68400,62
|
|
20230905,140900,5168147400,68400,68400,68500,68400,1196
|
|
20230905,140800,5086325500,68300,68300,68300,68300,1
|
|
20230905,140700,5086257200,68300,68400,68500,68300,659
|
|
20230905,140600,5041171300,68400,68400,68500,68400,284
|
|
20230905,140500,5021745600,68500,68500,68500,68400,175
|
|
20230905,140400,5009758300,68400,68200,68500,68200,2374
|
|
20230905,140300,4847510600,68300,68300,68300,68300,425
|
|
20230905,140200,4818483100,68200,68300,68300,68200,208
|
|
20230905,140100,4804279800,68200,68300,68300,68200,544
|
|
20230905,140000,4767125500,68200,68300,68300,68200,57
|
|
20230905,135900,4763233600,68200,68200,68200,68200,254
|
|
20230905,135800,4745910800,68300,68200,68300,68200,185
|
|
20230905,135700,4733281300,68300,68300,68300,68300,47
|
|
20230905,135600,4730071200,68300,68300,68300,68200,256
|
|
20230905,135500,4712593800,68300,68200,68300,68200,477
|
|
20230905,135400,4680014800,68300,68300,68300,68300,182
|
|
20230905,135300,4667584200,68300,68300,68300,68300,32
|
|
20230905,135200,4665398600,68300,68300,68300,68300,99
|
|
20230905,135100,4658636900,68200,68300,68300,68200,141
|
|
20230905,135000,4649012600,68300,68300,68300,68200,1958
|
|
20230905,134900,4515312700,68300,68300,68300,68200,155
|
|
20230905,134800,4504741100,68300,68200,68300,68200,185
|
|
20230905,134700,4492106600,68300,68300,68300,68300,6
|
|
20230905,134600,4491696800,68300,68300,68300,68300,183
|
|
20230905,134500,4479197900,68300,68200,68300,68200,23
|
|
20230905,134400,4477629200,68200,68200,68300,68200,271
|
|
20230905,134300,4459132300,68200,68200,68300,68200,306
|
|
20230905,134200,4438258800,68200,68200,68200,68100,1456
|
|
20230905,134100,4338960600,68100,68200,68200,68100,661
|
|
20230905,134000,4293901500,68200,68200,68200,68200,220
|
|
20230905,133900,4278897500,68100,68100,68200,68100,132
|
|
20230905,133800,4269907600,68100,68100,68100,68100,841
|
|
20230905,133700,4212635500,68100,68100,68100,68000,254
|
|
20230905,133600,4195338400,68000,68000,68100,68000,90
|
|
20230905,133500,4189214000,68100,68000,68100,68000,164
|
|
20230905,133400,4178052200,68000,68000,68000,68000,78
|
|
20230905,133300,4172748200,68100,68000,68100,68000,184
|
|
20230905,133200,4160222900,68000,68000,68000,68000,660
|
|
20230905,133100,4115342900,68000,67900,68000,67900,179
|
|
20230905,133000,4103171900,68000,67900,68000,67800,356
|
|
20230905,132900,4079007900,67900,67800,67900,67800,1359
|
|
20230905,132800,3986741000,67800,67900,67900,67800,103
|
|
20230905,132700,3979756800,67900,67800,67900,67800,380
|
|
20230905,132600,3953955500,67800,67800,67900,67800,85
|
|
20230905,132500,3948188600,67800,67800,67900,67800,320
|
|
20230905,132400,3926463400,67900,67900,67900,67900,100
|
|
20230905,132300,3919673400,67900,67900,67900,67800,203
|
|
20230905,132200,3905890100,67900,67800,67900,67800,45
|
|
20230905,132100,3902838900,67900,67900,67900,67800,316
|
|
20230905,132000,3881392500,67900,67800,67900,67800,42
|
|
20230905,131900,3878542800,67800,67900,67900,67800,430
|
|
20230905,131800,3849372600,67800,67800,67800,67800,300
|
|
20230905,131700,3829032600,67800,67900,67900,67800,10
|
|
20230905,131600,3828354200,67900,67800,67900,67800,203
|
|
20230905,131500,3814570700,67900,67900,68000,67900,234
|
|
20230905,131400,3798681600,68000,68000,68000,68000,2
|
|
20230905,131300,3798545600,68000,68000,68000,68000,34
|
|
20230905,131200,3796233600,67900,68000,68000,67900,237
|
|
20230905,131100,3780140800,68000,68000,68000,68000,10
|
|
20230905,131000,3779460800,68000,68000,68000,68000,87
|
|
20230905,130900,3773544800,68000,67900,68000,67900,155
|
|
20230905,130800,3763015300,67900,67900,67900,67800,163
|
|
20230905,130700,3751950700,67900,67900,67900,67900,263
|
|
20230905,130600,3734093000,67900,67900,67900,67900,548
|
|
20230905,130500,3696883800,67900,67900,67900,67900,198
|
|
20230905,130400,3683439600,67900,67800,67900,67800,234
|
|
20230905,130300,3667555500,67800,67900,67900,67800,165
|
|
20230905,130200,3656356400,67900,67900,67900,67800,140
|
|
20230905,130100,3646858700,67800,67900,67900,67800,54
|
|
20230905,130000,3643197300,67900,67800,67900,67800,42
|
|
20230905,125900,3640349500,67800,67900,67900,67800,100
|
|
20230905,125800,3633564100,67900,67900,67900,67900,61
|
|
20230905,125700,3629422200,67900,67900,67900,67900,39
|
|
20230905,125600,3626774100,67900,67900,67900,67900,45
|
|
20230905,125500,3623718600,67900,67900,67900,67900,13
|
|
20230905,125400,3622835900,67900,67900,67900,67800,27
|
|
20230905,125300,3621004600,67800,67900,68000,67800,147
|
|
20230905,125200,3611022500,67900,67900,67900,67900,82
|
|
20230905,125100,3605454700,67800,68000,68000,67800,5
|
|
20230905,125000,3605115100,68000,68000,68000,68000,8
|
|
20230905,124900,3604571100,67900,67900,67900,67900,45
|
|
20230905,124800,3601515600,67800,67900,67900,67800,66
|
|
20230905,124700,3597036200,67900,67900,67900,67900,6
|
|
20230905,124600,3596628800,67900,68000,68000,67800,213
|
|
20230905,124500,3582168100,68000,67900,68000,67900,36
|
|
20230905,124400,3579720200,67900,68100,68100,67900,98
|
|
20230905,124300,3573060800,68000,68000,68000,68000,83
|
|
20230905,124200,3567416800,68000,67900,68000,67900,402
|
|
20230905,124100,3540081800,68000,68000,68000,68000,28
|
|
20230905,124000,3538177800,68000,68000,68000,68000,20
|
|
20230905,123900,3536817800,68000,68000,68000,67900,59
|
|
20230905,123800,3532808300,67900,67900,67900,67900,2
|
|
20230905,123700,3532672500,67900,67900,67900,67900,62
|
|
20230905,123600,3528462700,67900,67900,67900,67900,48
|
|
20230905,123500,3525203500,68000,68000,68000,68000,2
|
|
20230905,123400,3525067500,67900,67900,67900,67900,26
|
|
20230905,123300,3523302100,67900,67900,68000,67900,75
|
|
20230905,123200,3518209100,67900,67800,67900,67700,3918
|
|
20230905,123100,3252907700,67700,67700,67700,67700,265
|
|
20230905,123000,3234967200,67700,67700,67700,67700,635
|
|
20230905,122900,3191977700,67800,67800,67800,67800,6
|
|
20230905,122800,3191570900,67700,67800,67800,67700,390
|
|
20230905,122700,3165163100,67800,67700,67800,67700,36
|
|
20230905,122600,3162725500,67700,67800,67800,67700,2667
|
|
20230905,122500,2982164200,67800,67900,67900,67700,2596
|
|
20230905,122400,2806148300,67900,67900,67900,67900,879
|
|
20230905,122300,2746464200,68000,68000,68000,68000,31
|
|
20230905,122200,2744356200,68000,68000,68000,67900,650
|
|
20230905,122100,2700210200,68000,68000,68000,67900,39
|
|
20230905,122000,2697561800,68000,68000,68000,67900,26
|
|
20230905,121900,2695794300,68000,68000,68000,68000,4
|
|
20230905,121800,2695522300,68000,67900,68000,67900,108
|
|
20230905,121700,2688186000,67900,67900,67900,67900,45
|
|
20230905,121600,2685130500,67900,68000,68000,67900,443
|
|
20230905,121500,2655046400,68000,68000,68000,68000,114
|
|
20230905,121400,2647294400,68000,67900,68000,67900,38
|
|
20230905,121300,2644714000,67900,68000,68000,67900,39
|
|
20230905,121200,2642065800,67900,68100,68100,67900,439
|
|
20230905,121100,2612209800,68000,68100,68100,68000,2
|
|
20230905,121000,2612073700,68000,68000,68000,68000,5
|
|
20230905,120900,2611733700,68000,68000,68000,68000,509
|
|
20230905,120800,2577121700,68000,68000,68100,68000,492
|
|
20230905,120700,2543661400,68100,68000,68100,68000,292
|
|
20230905,120600,2523805300,68000,68000,68000,68000,0
|
|
20230905,120500,2523805300,68000,68100,68100,68000,75
|
|
20230905,120400,2518702000,68100,68100,68100,68100,4
|
|
20230905,120300,2518429600,68000,68000,68000,68000,40
|
|
20230905,120200,2515709600,68100,68100,68100,68100,49
|
|
20230905,120100,2512372700,68000,68100,68100,68000,158
|
|
20230905,120000,2501628400,68100,68100,68100,68100,0
|
|
20230905,115900,2501628400,68100,68100,68100,68100,0
|
|
20230905,115800,2501628400,68100,68100,68100,68100,42
|
|
20230905,115700,2498768200,68000,68000,68000,68000,5
|
|
20230905,115600,2498428200,68000,68100,68100,68000,18
|
|
20230905,115500,2497203700,68100,68100,68100,68000,100
|
|
20230905,115400,2490398600,68100,68100,68100,68100,54
|
|
20230905,115300,2486721200,68100,68100,68100,68100,7
|
|
20230905,115200,2486244500,68100,68100,68100,68100,0
|
|
20230905,115100,2486244500,68100,68000,68100,68000,53
|
|
20230905,115000,2482637200,68000,68000,68100,68000,73
|
|
20230905,114900,2477673100,68000,68000,68000,68000,30
|
|
20230905,114800,2475633100,68000,68100,68100,68000,89
|
|
20230905,114700,2469575200,68000,68100,68100,68000,14
|
|
20230905,114600,2468622800,68100,68000,68100,68000,4
|
|
20230905,114500,2468350700,68100,68100,68100,68100,35
|
|
20230905,114400,2465967200,68000,68000,68000,68000,42
|
|
20230905,114300,2463111200,68100,68100,68100,68100,5
|
|
20230905,114200,2462770700,68100,68100,68100,68000,87
|
|
20230905,114100,2456853600,68000,68100,68100,68000,52
|
|
20230905,114000,2453313400,68000,68000,68000,68000,10
|
|
20230905,113900,2452633400,68100,68100,68100,68000,142
|
|
20230905,113800,2442973200,68100,68100,68100,68100,37
|
|
20230905,113700,2440453500,68000,68000,68000,68000,5
|
|
20230905,113600,2440113500,68000,68000,68000,68000,53
|
|
20230905,113500,2436509500,68000,68000,68000,68000,230
|
|
20230905,113400,2420869500,68100,68000,68100,68000,447
|
|
20230905,113300,2390469400,68000,68000,68000,68000,6
|
|
20230905,113200,2390061400,68000,68000,68100,68000,226
|
|
20230905,113100,2374675100,68100,68000,68100,68000,44
|
|
20230905,113000,2371679100,68000,68000,68000,68000,12
|
|
20230905,112900,2370863100,68100,68100,68100,68100,11
|
|
20230905,112800,2370114000,68100,68100,68100,68100,69
|
|
20230905,112700,2365415100,68100,68100,68100,68100,17
|
|
20230905,112600,2364257400,68100,68100,68100,68100,33
|
|
20230905,112500,2362010100,68000,68100,68100,68000,84
|
|
20230905,112400,2356295100,68100,68100,68200,68100,318
|
|
20230905,112300,2334636200,68100,68100,68200,68100,187
|
|
20230905,112200,2321890000,68100,68200,68200,68100,451
|
|
20230905,112100,2291150800,68200,68200,68200,68200,57
|
|
20230905,112000,2287263400,68100,68200,68200,68100,79
|
|
20230905,111900,2281878900,68200,68200,68200,68200,2
|
|
20230905,111800,2281742500,68200,68100,68200,68100,80
|
|
20230905,111700,2276288600,68100,68100,68100,68100,75
|
|
20230905,111600,2271181100,68100,68100,68100,68100,139
|
|
20230905,111500,2261715200,68100,68100,68100,68100,75
|
|
20230905,111400,2256607700,68100,68100,68100,68100,3
|
|
20230905,111300,2256403400,68100,68100,68100,68000,96
|
|
20230905,111200,2249874700,68000,68100,68100,68000,147
|
|
20230905,111100,2239874000,68000,68000,68000,68000,2
|
|
20230905,111000,2239738000,68100,68000,68100,68000,1142
|
|
20230905,110900,2162058000,67900,68000,68000,67900,7
|
|
20230905,110800,2161582500,68000,67900,68000,67900,306
|
|
20230905,110700,2140804000,68000,68000,68000,67900,55
|
|
20230905,110600,2137066800,68000,68000,68000,68000,1
|
|
20230905,110500,2136998800,68000,67900,68000,67900,781
|
|
20230905,110400,2083960800,68000,68000,68000,68000,356
|
|
20230905,110300,2059752800,68000,68100,68100,68000,597
|
|
20230905,110200,2019152500,68000,68000,68000,68000,100
|
|
20230905,110100,2012352500,68000,68000,68000,68000,45
|
|
20230905,110000,2009292500,68100,68000,68100,68000,25
|
|
20230905,105900,2007591700,68000,68100,68100,68000,6
|
|
20230905,105800,2007183300,68000,68000,68100,68000,54
|
|
20230905,105700,2003511000,68100,68100,68100,68100,9
|
|
20230905,105600,2002898100,68100,68100,68100,68000,37
|
|
20230905,105500,2000381200,68100,68100,68100,68000,212
|
|
20230905,105400,1985944400,68100,68200,68200,68100,16
|
|
20230905,105300,1984854300,68100,68200,68200,68100,112
|
|
20230905,105200,1977218900,68200,68200,68300,68200,133
|
|
20230905,105100,1968147400,68200,68200,68200,68100,183
|
|
20230905,105000,1955666900,68200,68200,68200,68200,3
|
|
20230905,104900,1955462300,68100,68300,68300,68100,138
|
|
20230905,104800,1946060200,68100,68200,68200,68100,87
|
|
20230905,104700,1940127500,68200,68200,68200,68100,14
|
|
20230905,104600,1939173300,68100,68200,68300,68100,710
|
|
20230905,104500,1890751500,68200,68200,68200,68100,24
|
|
20230905,104400,1889116300,68100,68200,68200,68100,108
|
|
20230905,104300,1881760800,68100,68200,68200,68100,21
|
|
20230905,104200,1880329300,68200,68200,68200,68200,3
|
|
20230905,104100,1880124700,68200,68200,68200,68100,91
|
|
20230905,104000,1873925700,68100,68100,68100,68100,588
|
|
20230905,103900,1833882900,68000,68000,68000,67900,311
|
|
20230905,103800,1812735100,68000,68000,68000,67900,62
|
|
20230905,103700,1808519200,68000,68000,68000,67900,58
|
|
20230905,103600,1804575300,67900,68100,68100,67900,64
|
|
20230905,103500,1800222700,68100,68000,68100,68000,4
|
|
20230905,103400,1799950400,68000,68100,68100,68000,10
|
|
20230905,103300,1799269600,68100,68100,68100,68100,291
|
|
20230905,103200,1779452500,68100,67900,68100,67900,64
|
|
20230905,103100,1775099900,67900,68100,68100,67900,720
|
|
20230905,103000,1726179900,68100,68000,68100,68000,635
|
|
20230905,102900,1682999800,68000,68000,68000,67900,48
|
|
20230905,102800,1679736000,67900,67900,68000,67900,36
|
|
20230905,102700,1677291200,68000,67900,68000,67900,200
|
|
20230905,102600,1663710900,67900,67900,67900,67900,129
|
|
20230905,102500,1654951800,67900,67900,67900,67800,80
|
|
20230905,102400,1649522700,67900,67800,68000,67800,44
|
|
20230905,102300,1646536200,67900,67900,67900,67800,89
|
|
20230905,102200,1640501100,67900,67900,67900,67900,743
|
|
20230905,102100,1590051400,67900,67900,67900,67800,190
|
|
20230905,102000,1577157500,67900,67900,67900,67800,149
|
|
20230905,101900,1567053600,67800,67800,67900,67800,112
|
|
20230905,101800,1559459700,67900,67800,67900,67800,236
|
|
20230905,101700,1543458000,67800,67900,67900,67800,33
|
|
20230905,101600,1541219300,67800,67800,67900,67800,529
|
|
20230905,101500,1505350600,67900,67900,67900,67800,44
|
|
20230905,101400,1502366200,67800,67900,67900,67800,65
|
|
20230905,101300,1497957600,67900,67800,67900,67800,128
|
|
20230905,101200,1489276500,67900,67900,67900,67800,165
|
|
20230905,101100,1478087600,67900,67800,67900,67800,5
|
|
20230905,101000,1477748300,67800,68000,68000,67800,298
|
|
20230905,100900,1457517900,67900,67900,67900,67900,503
|
|
20230905,100800,1423364200,67900,67900,68000,67900,440
|
|
20230905,100700,1393473700,67900,67900,68000,67900,105
|
|
20230905,100600,1386343100,67900,68000,68000,67900,205
|
|
20230905,100500,1372418200,68000,68000,68000,67900,74
|
|
20230905,100400,1367391200,68000,68000,68000,67900,33
|
|
20230905,100300,1365149800,67900,67900,68000,67900,46
|
|
20230905,100200,1362026100,68000,68000,68000,68000,10
|
|
20230905,100100,1361346100,68000,67900,68000,67900,436
|
|
20230905,100000,1331741300,67800,67900,67900,67800,157
|
|
20230905,095900,1321092800,67800,68000,68000,67800,1061
|
|
20230905,095800,1249046700,68000,68000,68000,67900,372
|
|
20230905,095700,1223751100,68000,67900,68000,67900,19
|
|
20230905,095600,1222460400,67900,68000,68000,67900,594
|
|
20230905,095500,1182121700,67900,68000,68000,67900,48
|
|
20230905,095400,1178858100,67900,67900,68000,67900,252
|
|
20230905,095300,1161746900,67900,67900,68000,67800,476
|
|
20230905,095200,1129426800,67800,67900,67900,67800,112
|
|
20230905,095100,1121831800,67800,67800,67900,67800,302
|
|
20230905,095000,1101355900,67900,67800,67900,67800,112
|
|
20230905,094900,1093758200,67800,67900,67900,67800,80
|
|
20230905,094800,1088331800,67900,67900,67900,67800,208
|
|
20230905,094700,1074216700,67900,67900,67900,67800,351
|
|
20230905,094600,1050416400,67800,67900,68000,67800,314
|
|
20230905,094500,1029095900,67900,67900,68000,67900,353
|
|
20230905,094400,1005126800,67900,68000,68000,67900,53
|
|
20230905,094300,1001527500,68000,68000,68000,68000,22
|
|
20230905,094200,1000031500,68100,68000,68100,68000,685
|
|
20230905,094100,953446700,68100,68100,68100,68000,28
|
|
20230905,094000,951540500,68100,68100,68100,68100,53
|
|
20230905,093900,947931200,68000,68100,68200,68000,149
|
|
20230905,093800,937781200,68100,68100,68100,68100,383
|
|
20230905,093700,911698900,68200,68200,68200,68200,50
|
|
20230905,093600,908288900,68200,68300,68300,68200,136
|
|
20230905,093500,899013600,68200,68100,68200,68100,312
|
|
20230905,093400,877754100,68100,68100,68100,68100,73
|
|
20230905,093300,872782800,68100,68100,68100,68100,223
|
|
20230905,093200,857596500,68100,68100,68100,68000,304
|
|
20230905,093100,836901900,68100,68100,68100,68000,316
|
|
20230905,093000,815390700,68100,68000,68100,68000,10
|
|
20230905,092900,814710100,68100,68100,68100,68000,259
|
|
20230905,092800,797088000,68100,68000,68100,68000,3
|
|
20230905,092700,796883800,68000,68100,68100,68000,630
|
|
20230905,092600,754019700,68100,68100,68200,68100,84
|
|
20230905,092500,748298900,68100,68100,68100,68000,917
|
|
20230905,092400,685851800,68000,68100,68100,68000,147
|
|
20230905,092300,675851100,68100,68100,68100,68100,131
|
|
20230905,092200,666930000,68100,68100,68100,68000,578
|
|
20230905,092100,627577900,68000,68100,68100,68000,321
|
|
20230905,092000,605746700,68000,68000,68100,68000,405
|
|
20230905,091900,578206200,68000,68100,68100,68000,164
|
|
20230905,091800,567039000,68100,68100,68200,68100,133
|
|
20230905,091700,557981600,68100,68100,68200,68000,647
|
|
20230905,091600,513923700,68100,68200,68300,68100,140
|
|
20230905,091500,504376000,68200,68200,68200,68100,144
|
|
20230905,091400,494558900,68200,68300,68400,68100,439
|
|
20230905,091300,464619700,68300,68300,68400,68300,366
|
|
20230905,091200,439621200,68400,68300,68400,68100,328
|
|
20230905,091100,417259400,68200,68200,68300,68100,289
|
|
20230905,091000,397540500,68100,68200,68200,68100,311
|
|
20230905,090900,376353600,68200,68200,68200,68200,157
|
|
20230905,090800,365646200,68200,68200,68300,68200,155
|
|
20230905,090700,355069900,68300,68300,68300,68200,213
|
|
20230905,090600,340525800,68300,68300,68400,68300,303
|
|
20230905,090500,319830100,68300,68600,68600,68300,799
|
|
20230905,090400,265117500,68600,68500,68600,68400,532
|
|
20230905,090300,228652900,68500,68300,68500,68000,568
|
|
20230905,090200,189918000,68000,68200,68300,68000,1130
|
|
20230905,090100,112908300,68200,68300,68300,68100,286
|
|
20230905,090000,93393300,68300,68000,68300,68000,1311
|