636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,193200,6720284800,68200,68200,68200,68200,0
|
|
20230906,193100,6720284800,68200,68200,68200,68200,0
|
|
20230906,193000,6720284800,68200,68200,68200,68200,0
|
|
20230906,192900,6720284800,68200,68200,68200,68200,0
|
|
20230906,192800,6720284800,68200,68200,68200,68200,0
|
|
20230906,192700,6720284800,68200,68200,68200,68200,0
|
|
20230906,192600,6720284800,68200,68200,68200,68200,0
|
|
20230906,192500,6720284800,68200,68200,68200,68200,0
|
|
20230906,192400,6720284800,68200,68200,68200,68200,0
|
|
20230906,192300,6720284800,68200,68200,68200,68200,0
|
|
20230906,192200,6720284800,68200,68200,68200,68200,0
|
|
20230906,192100,6720284800,68200,68200,68200,68200,0
|
|
20230906,192000,6720284800,68200,68200,68200,68200,0
|
|
20230906,191900,6720284800,68200,68200,68200,68200,0
|
|
20230906,191800,6720284800,68200,68200,68200,68200,0
|
|
20230906,191700,6720284800,68200,68200,68200,68200,0
|
|
20230906,191600,6720284800,68200,68200,68200,68200,0
|
|
20230906,191500,6720284800,68200,68200,68200,68200,0
|
|
20230906,191400,6720284800,68200,68200,68200,68200,0
|
|
20230906,191300,6720284800,68200,68200,68200,68200,0
|
|
20230906,191200,6720284800,68200,68200,68200,68200,0
|
|
20230906,191100,6720284800,68200,68200,68200,68200,0
|
|
20230906,191000,6720284800,68200,68200,68200,68200,0
|
|
20230906,190900,6720284800,68200,68200,68200,68200,0
|
|
20230906,190800,6720284800,68200,68200,68200,68200,0
|
|
20230906,190700,6720284800,68200,68200,68200,68200,0
|
|
20230906,190600,6720284800,68200,68200,68200,68200,0
|
|
20230906,190500,6720284800,68200,68200,68200,68200,0
|
|
20230906,190400,6720284800,68200,68200,68200,68200,0
|
|
20230906,190300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,190200,6720284800,68200,68200,68200,68200,0
|
|
20230906,190100,6720284800,68200,68200,68200,68200,0
|
|
20230906,190000,6720284800,68200,68200,68200,68200,0
|
|
20230906,185900,6720284800,68200,68200,68200,68200,0
|
|
20230906,185800,6720284800,68200,68200,68200,68200,0
|
|
20230906,185700,6720284800,68200,68200,68200,68200,0
|
|
20230906,185600,6720284800,68200,68200,68200,68200,0
|
|
20230906,185500,6720284800,68200,68200,68200,68200,0
|
|
20230906,185400,6720284800,68200,68200,68200,68200,0
|
|
20230906,185300,6720284800,68200,68200,68200,68200,0
|
|
20230906,185200,6720284800,68200,68200,68200,68200,0
|
|
20230906,185100,6720284800,68200,68200,68200,68200,0
|
|
20230906,185000,6720284800,68200,68200,68200,68200,0
|
|
20230906,184900,6720284800,68200,68200,68200,68200,0
|
|
20230906,184800,6720284800,68200,68200,68200,68200,0
|
|
20230906,184700,6720284800,68200,68200,68200,68200,0
|
|
20230906,184600,6720284800,68200,68200,68200,68200,0
|
|
20230906,184500,6720284800,68200,68200,68200,68200,0
|
|
20230906,184400,6720284800,68200,68200,68200,68200,0
|
|
20230906,184300,6720284800,68200,68200,68200,68200,0
|
|
20230906,184200,6720284800,68200,68200,68200,68200,0
|
|
20230906,184100,6720284800,68200,68200,68200,68200,0
|
|
20230906,184000,6720284800,68200,68200,68200,68200,0
|
|
20230906,183900,6720284800,68200,68200,68200,68200,0
|
|
20230906,183800,6720284800,68200,68200,68200,68200,0
|
|
20230906,183700,6720284800,68200,68200,68200,68200,0
|
|
20230906,183600,6720284800,68200,68200,68200,68200,0
|
|
20230906,183500,6720284800,68200,68200,68200,68200,0
|
|
20230906,183400,6720284800,68200,68200,68200,68200,0
|
|
20230906,183300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,183200,6720284800,68200,68200,68200,68200,0
|
|
20230906,183100,6720284800,68200,68200,68200,68200,0
|
|
20230906,183000,6720284800,68200,68200,68200,68200,0
|
|
20230906,182900,6720284800,68200,68200,68200,68200,0
|
|
20230906,182800,6720284800,68200,68200,68200,68200,0
|
|
20230906,182700,6720284800,68200,68200,68200,68200,0
|
|
20230906,182600,6720284800,68200,68200,68200,68200,0
|
|
20230906,182500,6720284800,68200,68200,68200,68200,0
|
|
20230906,182400,6720284800,68200,68200,68200,68200,0
|
|
20230906,182300,6720284800,68200,68200,68200,68200,0
|
|
20230906,182200,6720284800,68200,68200,68200,68200,0
|
|
20230906,182100,6720284800,68200,68200,68200,68200,0
|
|
20230906,182000,6720284800,68200,68200,68200,68200,0
|
|
20230906,181900,6720284800,68200,68200,68200,68200,0
|
|
20230906,181800,6720284800,68200,68200,68200,68200,0
|
|
20230906,181700,6720284800,68200,68200,68200,68200,0
|
|
20230906,181600,6720284800,68200,68200,68200,68200,0
|
|
20230906,181500,6720284800,68200,68200,68200,68200,0
|
|
20230906,181400,6720284800,68200,68200,68200,68200,0
|
|
20230906,181300,6720284800,68200,68200,68200,68200,0
|
|
20230906,181200,6720284800,68200,68200,68200,68200,0
|
|
20230906,181100,6720284800,68200,68200,68200,68200,0
|
|
20230906,181000,6720284800,68200,68200,68200,68200,0
|
|
20230906,180900,6720284800,68200,68200,68200,68200,0
|
|
20230906,180800,6720284800,68200,68200,68200,68200,0
|
|
20230906,180700,6720284800,68200,68200,68200,68200,0
|
|
20230906,180600,6720284800,68200,68200,68200,68200,0
|
|
20230906,180500,6720284800,68200,68200,68200,68200,0
|
|
20230906,180400,6720284800,68200,68200,68200,68200,0
|
|
20230906,180300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,180200,6720284800,68200,68200,68200,68200,0
|
|
20230906,180100,6720284800,68200,68200,68200,68200,0
|
|
20230906,180000,6720284800,68200,68200,68200,68200,0
|
|
20230906,175900,6720284800,68200,68200,68200,68200,0
|
|
20230906,175800,6720284800,68200,68200,68200,68200,0
|
|
20230906,175700,6720284800,68200,68200,68200,68200,0
|
|
20230906,175600,6720284800,68200,68200,68200,68200,0
|
|
20230906,175500,6720284800,68200,68200,68200,68200,0
|
|
20230906,175400,6720284800,68200,68200,68200,68200,0
|
|
20230906,175300,6720284800,68200,68200,68200,68200,0
|
|
20230906,175200,6720284800,68200,68200,68200,68200,0
|
|
20230906,175100,6720284800,68200,68200,68200,68200,0
|
|
20230906,175000,6720284800,68200,68200,68200,68200,0
|
|
20230906,174900,6720284800,68200,68200,68200,68200,0
|
|
20230906,174800,6720284800,68200,68200,68200,68200,0
|
|
20230906,174700,6720284800,68200,68200,68200,68200,0
|
|
20230906,174600,6720284800,68200,68200,68200,68200,0
|
|
20230906,174500,6720284800,68200,68200,68200,68200,0
|
|
20230906,174400,6720284800,68200,68200,68200,68200,0
|
|
20230906,174300,6720284800,68200,68200,68200,68200,0
|
|
20230906,174200,6720284800,68200,68200,68200,68200,0
|
|
20230906,174100,6720284800,68200,68200,68200,68200,0
|
|
20230906,174000,6720284800,68200,68200,68200,68200,0
|
|
20230906,173900,6720284800,68200,68200,68200,68200,0
|
|
20230906,173800,6720284800,68200,68200,68200,68200,0
|
|
20230906,173700,6720284800,68200,68200,68200,68200,0
|
|
20230906,173600,6720284800,68200,68200,68200,68200,0
|
|
20230906,173500,6720284800,68200,68200,68200,68200,0
|
|
20230906,173400,6720284800,68200,68200,68200,68200,0
|
|
20230906,173300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,173200,6720284800,68200,68200,68200,68200,0
|
|
20230906,173100,6720284800,68200,68200,68200,68200,0
|
|
20230906,173000,6720284800,68200,68200,68200,68200,0
|
|
20230906,172900,6720284800,68200,68200,68200,68200,0
|
|
20230906,172800,6720284800,68200,68200,68200,68200,0
|
|
20230906,172700,6720284800,68200,68200,68200,68200,0
|
|
20230906,172600,6720284800,68200,68200,68200,68200,0
|
|
20230906,172500,6720284800,68200,68200,68200,68200,0
|
|
20230906,172400,6720284800,68200,68200,68200,68200,0
|
|
20230906,172300,6720284800,68200,68200,68200,68200,0
|
|
20230906,172200,6720284800,68200,68200,68200,68200,0
|
|
20230906,172100,6720284800,68200,68200,68200,68200,0
|
|
20230906,172000,6720284800,68200,68200,68200,68200,0
|
|
20230906,171900,6720284800,68200,68200,68200,68200,0
|
|
20230906,171800,6720284800,68200,68200,68200,68200,0
|
|
20230906,171700,6720284800,68200,68200,68200,68200,0
|
|
20230906,171600,6720284800,68200,68200,68200,68200,0
|
|
20230906,171500,6720284800,68200,68200,68200,68200,0
|
|
20230906,171400,6720284800,68200,68200,68200,68200,0
|
|
20230906,171300,6720284800,68200,68200,68200,68200,0
|
|
20230906,171200,6720284800,68200,68200,68200,68200,0
|
|
20230906,171100,6720284800,68200,68200,68200,68200,0
|
|
20230906,171000,6720284800,68200,68200,68200,68200,0
|
|
20230906,170900,6720284800,68200,68200,68200,68200,0
|
|
20230906,170800,6720284800,68200,68200,68200,68200,0
|
|
20230906,170700,6720284800,68200,68200,68200,68200,0
|
|
20230906,170600,6720284800,68200,68200,68200,68200,0
|
|
20230906,170500,6720284800,68200,68200,68200,68200,0
|
|
20230906,170400,6720284800,68200,68200,68200,68200,0
|
|
20230906,170300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,170200,6720284800,68200,68200,68200,68200,0
|
|
20230906,170100,6720284800,68200,68200,68200,68200,0
|
|
20230906,170000,6720284800,68200,68200,68200,68200,0
|
|
20230906,165900,6720284800,68200,68200,68200,68200,0
|
|
20230906,165800,6720284800,68200,68200,68200,68200,0
|
|
20230906,165700,6720284800,68200,68200,68200,68200,0
|
|
20230906,165600,6720284800,68200,68200,68200,68200,0
|
|
20230906,165500,6720284800,68200,68200,68200,68200,0
|
|
20230906,165400,6720284800,68200,68200,68200,68200,0
|
|
20230906,165300,6720284800,68200,68200,68200,68200,0
|
|
20230906,165200,6720284800,68200,68200,68200,68200,0
|
|
20230906,165100,6720284800,68200,68200,68200,68200,0
|
|
20230906,165000,6720284800,68200,68200,68200,68200,0
|
|
20230906,164900,6720284800,68200,68200,68200,68200,0
|
|
20230906,164800,6720284800,68200,68200,68200,68200,0
|
|
20230906,164700,6720284800,68200,68200,68200,68200,0
|
|
20230906,164600,6720284800,68200,68200,68200,68200,0
|
|
20230906,164500,6720284800,68200,68200,68200,68200,0
|
|
20230906,164400,6720284800,68200,68200,68200,68200,0
|
|
20230906,164300,6720284800,68200,68200,68200,68200,0
|
|
20230906,164200,6720284800,68200,68200,68200,68200,0
|
|
20230906,164100,6720284800,68200,68200,68200,68200,0
|
|
20230906,164000,6720284800,68200,68200,68200,68200,0
|
|
20230906,163900,6720284800,68200,68200,68200,68200,0
|
|
20230906,163800,6720284800,68200,68200,68200,68200,0
|
|
20230906,163700,6720284800,68200,68200,68200,68200,0
|
|
20230906,163600,6720284800,68200,68200,68200,68200,0
|
|
20230906,163500,6720284800,68200,68200,68200,68200,0
|
|
20230906,163400,6720284800,68200,68200,68200,68200,0
|
|
20230906,163300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,163200,6720284800,68200,68200,68200,68200,0
|
|
20230906,163100,6720284800,68200,68200,68200,68200,0
|
|
20230906,163000,6720284800,68200,68200,68200,68200,0
|
|
20230906,162900,6720284800,68200,68200,68200,68200,0
|
|
20230906,162800,6720284800,68200,68200,68200,68200,0
|
|
20230906,162700,6720284800,68200,68200,68200,68200,0
|
|
20230906,162600,6720284800,68200,68200,68200,68200,0
|
|
20230906,162500,6720284800,68200,68200,68200,68200,0
|
|
20230906,162400,6720284800,68200,68200,68200,68200,0
|
|
20230906,162300,6720284800,68200,68200,68200,68200,0
|
|
20230906,162200,6720284800,68200,68200,68200,68200,0
|
|
20230906,162100,6720284800,68200,68200,68200,68200,0
|
|
20230906,162000,6720284800,68200,68200,68200,68200,0
|
|
20230906,161900,6720284800,68200,68200,68200,68200,0
|
|
20230906,161800,6720284800,68200,68200,68200,68200,0
|
|
20230906,161700,6720284800,68200,68200,68200,68200,0
|
|
20230906,161600,6720284800,68200,68200,68200,68200,0
|
|
20230906,161500,6720284800,68200,68200,68200,68200,0
|
|
20230906,161400,6720284800,68200,68200,68200,68200,0
|
|
20230906,161300,6720284800,68200,68200,68200,68200,0
|
|
20230906,161200,6720284800,68200,68200,68200,68200,0
|
|
20230906,161100,6720284800,68200,68200,68200,68200,0
|
|
20230906,161000,6720284800,68200,68200,68200,68200,0
|
|
20230906,160900,6720284800,68200,68200,68200,68200,0
|
|
20230906,160800,6720284800,68200,68200,68200,68200,0
|
|
20230906,160700,6720284800,68200,68200,68200,68200,0
|
|
20230906,160600,6720284800,68200,68200,68200,68200,0
|
|
20230906,160500,6720284800,68200,68200,68200,68200,0
|
|
20230906,160400,6720284800,68200,68200,68200,68200,0
|
|
20230906,160300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,160200,6720284800,68200,68200,68200,68200,0
|
|
20230906,160100,6720284800,68200,68200,68200,68200,0
|
|
20230906,160000,6720284800,68200,68200,68200,68200,0
|
|
20230906,155900,6720284800,68200,68200,68200,68200,0
|
|
20230906,155800,6720284800,68200,68200,68200,68200,0
|
|
20230906,155700,6720284800,68200,68200,68200,68200,0
|
|
20230906,155600,6720284800,68200,68200,68200,68200,0
|
|
20230906,155500,6720284800,68200,68200,68200,68200,0
|
|
20230906,155400,6720284800,68200,68200,68200,68200,0
|
|
20230906,155300,6720284800,68200,68200,68200,68200,0
|
|
20230906,155200,6720284800,68200,68200,68200,68200,0
|
|
20230906,155100,6720284800,68200,68200,68200,68200,0
|
|
20230906,155000,6720284800,68200,68200,68200,68200,0
|
|
20230906,154900,6720284800,68200,68200,68200,68200,0
|
|
20230906,154800,6720284800,68200,68200,68200,68200,0
|
|
20230906,154700,6720284800,68200,68200,68200,68200,0
|
|
20230906,154600,6720284800,68200,68200,68200,68200,0
|
|
20230906,154500,6720284800,68200,68200,68200,68200,0
|
|
20230906,154400,6720284800,68200,68200,68200,68200,0
|
|
20230906,154300,6720284800,68200,68200,68200,68200,0
|
|
20230906,154200,6720284800,68200,68200,68200,68200,0
|
|
20230906,154100,6720284800,68200,68200,68200,68200,0
|
|
20230906,154000,6720284800,68200,68200,68200,68200,0
|
|
20230906,153900,6720284800,68200,68200,68200,68200,0
|
|
20230906,153800,6720284800,68200,68200,68200,68200,0
|
|
20230906,153700,6720284800,68200,68200,68200,68200,0
|
|
20230906,153600,6720284800,68200,68200,68200,68200,0
|
|
20230906,153500,6720284800,68200,68200,68200,68200,0
|
|
20230906,153400,6720284800,68200,68200,68200,68200,0
|
|
20230906,153300,6720284800,68200,68200,68200,68200,6362
|
|
20230906,153200,6720284800,68200,68200,68200,68200,0
|
|
20230906,153100,6720284800,68200,68200,68200,68200,0
|
|
20230906,153000,6720284800,68200,68200,68200,68200,6362
|
|
20230906,152900,6286396400,68200,68200,68200,68200,0
|
|
20230906,152800,6286396400,68200,68200,68200,68200,0
|
|
20230906,152700,6286396400,68200,68200,68200,68200,0
|
|
20230906,152600,6286396400,68200,68200,68200,68200,0
|
|
20230906,152500,6286396400,68200,68200,68200,68200,0
|
|
20230906,152400,6286396400,68200,68200,68200,68200,0
|
|
20230906,152300,6286396400,68200,68200,68200,68200,0
|
|
20230906,152200,6286396400,68200,68200,68200,68200,0
|
|
20230906,152100,6286396400,68200,68200,68200,68200,0
|
|
20230906,152000,6286396400,68200,68200,68200,68200,0
|
|
20230906,151900,6286396400,68200,68100,68200,68100,915
|
|
20230906,151800,6224010800,68100,68200,68200,68100,232
|
|
20230906,151700,6208203500,68200,68100,68200,68100,98
|
|
20230906,151600,6201521400,68100,68200,68200,68100,48
|
|
20230906,151500,6198252100,68100,68100,68200,68100,47
|
|
20230906,151400,6195049900,68200,68100,68200,68100,102
|
|
20230906,151300,6188103500,68100,68200,68200,68000,65
|
|
20230906,151200,6183678700,68200,68000,68200,68000,12
|
|
20230906,151100,6182860700,68100,68000,68300,68000,253
|
|
20230906,151000,6165653700,68000,68000,68200,68000,2320
|
|
20230906,150900,6007611100,68000,68100,68100,68000,33
|
|
20230906,150800,6005366000,68000,68000,68100,68000,1023
|
|
20230906,150700,5935801300,68000,68000,68100,68000,270
|
|
20230906,150600,5917435900,68000,68000,68100,68000,296
|
|
20230906,150500,5897307800,68000,68100,68100,68000,205
|
|
20230906,150400,5883367200,68100,68000,68100,68000,789
|
|
20230906,150300,5829713800,68000,68100,68100,68000,558
|
|
20230906,150200,5791769400,68100,68000,68100,68000,11
|
|
20230906,150100,5791021300,68000,68000,68000,67900,323
|
|
20230906,150000,5769057800,68000,68000,68000,68000,83
|
|
20230906,145900,5763413800,67900,68000,68100,67900,1582
|
|
20230906,145800,5655837800,68000,68100,68100,68000,295
|
|
20230906,145700,5635777700,68000,68100,68100,68000,366
|
|
20230906,145600,5610884000,68100,68100,68100,68100,1
|
|
20230906,145500,5610815900,68100,68100,68200,68100,56
|
|
20230906,145400,5607000200,68200,68200,68200,68200,199
|
|
20230906,145300,5593428400,68200,68200,68300,68200,167
|
|
20230906,145200,5582036800,68200,68100,68200,68000,1036
|
|
20230906,145100,5511466200,68100,68000,68100,68000,14
|
|
20230906,145000,5510513400,68000,68100,68100,68000,52
|
|
20230906,144900,5506975200,68100,68000,68100,67900,815
|
|
20230906,144800,5451567900,68000,68000,68000,67900,6
|
|
20230906,144700,5451160200,68000,68100,68100,67900,1054
|
|
20230906,144600,5379509400,68000,68100,68100,68000,28
|
|
20230906,144500,5377604900,68100,68100,68100,68000,202
|
|
20230906,144400,5363848800,68100,68000,68100,68000,121
|
|
20230906,144300,5355620700,68000,68100,68100,68000,123
|
|
20230906,144200,5347256400,68100,68100,68100,68100,26
|
|
20230906,144100,5345485800,68000,68100,68100,68000,669
|
|
20230906,144000,5299971800,68100,68200,68200,68100,370
|
|
20230906,143900,5274774600,68200,68200,68200,68200,11
|
|
20230906,143800,5274024400,68200,68200,68200,68100,211
|
|
20230906,143700,5259634700,68300,68100,68300,68000,801
|
|
20230906,143600,5205056200,68100,68100,68100,68100,124
|
|
20230906,143500,5196611800,68100,68100,68100,68100,21
|
|
20230906,143400,5195181700,68100,68000,68100,68000,122
|
|
20230906,143300,5186880700,68100,68100,68100,68000,27
|
|
20230906,143200,5185044200,68000,68000,68100,68000,221
|
|
20230906,143100,5170005600,68000,68000,68000,68000,95
|
|
20230906,143000,5163545600,68000,68000,68000,68000,421
|
|
20230906,142900,5134917600,68000,68000,68000,67900,327
|
|
20230906,142800,5112711100,68000,68000,68000,68000,3
|
|
20230906,142700,5112507100,68000,67900,68000,67900,147
|
|
20230906,142600,5102521400,68000,68000,68000,67900,88
|
|
20230906,142500,5096539400,68000,68000,68000,68000,131
|
|
20230906,142400,5087631400,68000,68000,68000,67900,244
|
|
20230906,142300,5071049000,67900,68000,68000,67900,13
|
|
20230906,142200,5070165900,68000,68000,68000,68000,30
|
|
20230906,142100,5068125900,68000,68000,68000,68000,6
|
|
20230906,142000,5067717900,68000,68000,68000,68000,132
|
|
20230906,141900,5058741900,68000,68000,68000,68000,8
|
|
20230906,141800,5058197900,68000,68000,68000,68000,15
|
|
20230906,141700,5057177900,68000,68000,68000,67900,111
|
|
20230906,141600,5049636300,68000,68000,68000,67900,136
|
|
20230906,141500,5040396400,68000,68000,68000,68000,9
|
|
20230906,141400,5039784400,68000,68000,68000,68000,20
|
|
20230906,141300,5038424400,67900,67900,68000,67900,193
|
|
20230906,141200,5025319600,68000,67900,68000,67900,16
|
|
20230906,141100,5024232800,68000,68000,68000,67900,181
|
|
20230906,141000,5011933100,68000,68000,68000,67900,14
|
|
20230906,140900,5010981200,68000,68100,68100,67900,171
|
|
20230906,140800,4999362800,68000,68000,68000,67900,500
|
|
20230906,140700,4965368400,68000,68100,68200,67900,2019
|
|
20230906,140600,4828016600,68100,68100,68200,68100,171
|
|
20230906,140500,4816366500,68200,68200,68200,68200,2
|
|
20230906,140400,4816230100,68200,68100,68200,68100,61
|
|
20230906,140300,4812070900,68200,68200,68200,68100,15
|
|
20230906,140200,4811048000,68200,68200,68200,68200,5
|
|
20230906,140100,4810707000,68100,68200,68200,68100,67
|
|
20230906,140000,4806140000,68200,68200,68200,68100,202
|
|
20230906,135900,4792383300,68200,68200,68200,68200,33
|
|
20230906,135800,4790132700,68200,68200,68200,68200,23
|
|
20230906,135700,4788564100,68200,68200,68200,68200,334
|
|
20230906,135600,4765785300,68200,68200,68200,68200,6
|
|
20230906,135500,4765376100,68200,68100,68200,68100,79
|
|
20230906,135400,4759990900,68100,68200,68200,68100,140
|
|
20230906,135300,4750447600,68200,68200,68200,68100,108
|
|
20230906,135200,4743082200,68200,68200,68200,68100,214
|
|
20230906,135100,4728487700,68200,68200,68200,68100,108
|
|
20230906,135000,4721122600,68100,68200,68200,68100,11
|
|
20230906,134900,4720373200,68200,68200,68200,68200,18
|
|
20230906,134800,4719145600,68100,68200,68200,68100,63
|
|
20230906,134700,4714855100,68200,68200,68200,68100,23
|
|
20230906,134600,4713287500,68200,68200,68200,68200,10
|
|
20230906,134500,4712605500,68200,68200,68200,68200,17
|
|
20230906,134400,4711446100,68200,68200,68200,68100,16
|
|
20230906,134300,4710355000,68200,68200,68200,68200,18
|
|
20230906,134200,4709127400,68200,68100,68200,68100,1104
|
|
20230906,134100,4633932500,68100,68100,68100,68000,54
|
|
20230906,134000,4630255800,68100,68100,68100,68100,5
|
|
20230906,133900,4629915300,68100,68000,68100,68000,193
|
|
20230906,133800,4616790800,68000,68100,68100,68000,62
|
|
20230906,133700,4612572600,68100,68000,68100,68000,143
|
|
20230906,133600,4602845000,68100,68100,68100,68100,6
|
|
20230906,133500,4602436400,68100,68100,68100,68000,26
|
|
20230906,133400,4600665900,68100,68100,68100,68100,23
|
|
20230906,133300,4599099600,68100,68100,68100,68000,25
|
|
20230906,133200,4597397300,68100,68100,68100,68000,94
|
|
20230906,133100,4591003100,68100,68100,68100,68100,17
|
|
20230906,133000,4589845400,68100,68100,68100,68000,126
|
|
20230906,132900,4581270900,68100,68100,68100,68000,45
|
|
20230906,132800,4578210400,68100,68000,68100,68000,45
|
|
20230906,132700,4575148900,68100,68100,68100,68100,41
|
|
20230906,132600,4572356800,68100,68000,68100,68000,53
|
|
20230906,132500,4568749500,68100,68100,68100,68000,70
|
|
20230906,132400,4563988100,68100,68100,68100,68000,313
|
|
20230906,132300,4542672900,68200,68200,68200,68200,27
|
|
20230906,132200,4540831500,68200,68200,68200,68200,8
|
|
20230906,132100,4540285900,68200,68200,68200,68200,8
|
|
20230906,132000,4539740300,68200,68200,68200,68200,8
|
|
20230906,131900,4539194700,68200,68200,68200,68200,304
|
|
20230906,131800,4518461900,68200,68200,68200,68200,27
|
|
20230906,131700,4516620500,68200,68200,68200,68100,1618
|
|
20230906,131600,4406432300,68300,68200,68300,68200,355
|
|
20230906,131500,4382220500,68300,68300,68300,68200,34
|
|
20230906,131400,4379901200,68300,68300,68300,68300,11
|
|
20230906,131300,4379149900,68300,68300,68300,68200,88
|
|
20230906,131200,4373147800,68300,68200,68300,68200,141
|
|
20230906,131100,4363531400,68200,68200,68200,68200,8
|
|
20230906,131000,4362985800,68200,68200,68200,68100,171
|
|
20230906,130900,4351327600,68200,68200,68200,68200,35
|
|
20230906,130800,4348940600,68200,68200,68200,68200,16
|
|
20230906,130700,4347849400,68200,68200,68200,68100,263
|
|
20230906,130600,4329928500,68200,68200,68200,68200,135
|
|
20230906,130500,4320721500,68300,68300,68300,68300,7
|
|
20230906,130400,4320243400,68300,68300,68300,68300,3
|
|
20230906,130300,4320038500,68300,68200,68300,68200,418
|
|
20230906,130200,4291530400,68200,68200,68200,68200,4
|
|
20230906,130100,4291257600,68200,68200,68200,68200,1
|
|
20230906,130000,4291189400,68100,68200,68200,68100,162
|
|
20230906,125900,4280156600,68200,68200,68200,68100,105
|
|
20230906,125800,4273004600,68200,68200,68200,68200,14
|
|
20230906,125700,4272049800,68200,68200,68200,68200,4
|
|
20230906,125600,4271777000,68200,68200,68200,68100,83
|
|
20230906,125500,4266119400,68200,68200,68200,68100,139
|
|
20230906,125400,4256644600,68200,68200,68200,68100,48
|
|
20230906,125300,4253371700,68200,68200,68200,68200,14
|
|
20230906,125200,4252416900,68200,68100,68200,68100,65
|
|
20230906,125100,4247988900,68200,68200,68300,68200,170
|
|
20230906,125000,4236394500,68200,68200,68200,68200,490
|
|
20230906,124900,4202976500,68100,68200,68200,68100,206
|
|
20230906,124800,4188937400,68200,68200,68200,68100,41
|
|
20230906,124700,4186143100,68200,68200,68200,68200,14
|
|
20230906,124600,4185188300,68200,68200,68200,68100,44
|
|
20230906,124500,4182191600,68200,68200,68200,68200,56
|
|
20230906,124400,4178372400,68200,68200,68200,68100,17
|
|
20230906,124300,4177214400,68200,68100,68200,68100,71
|
|
20230906,124200,4172379000,68100,68200,68200,68100,148
|
|
20230906,124100,4162287800,68200,68200,68200,68100,11
|
|
20230906,124000,4161537800,68100,68200,68200,68100,108
|
|
20230906,123900,4154181000,68200,68200,68200,68200,25
|
|
20230906,123800,4152476000,68200,68200,68200,68100,75
|
|
20230906,123700,4147362600,68200,68200,68200,68100,76
|
|
20230906,123600,4142179800,68200,68200,68200,68200,4
|
|
20230906,123500,4141907000,68100,68200,68200,68100,302
|
|
20230906,123400,4121340600,68100,68200,68200,68100,91
|
|
20230906,123300,4115139300,68200,68100,68200,68100,71
|
|
20230906,123200,4110300500,68200,68200,68200,68200,42
|
|
20230906,123100,4107436100,68200,68200,68200,68200,3
|
|
20230906,123000,4107231500,68200,68200,68200,68100,88
|
|
20230906,122900,4101230000,68200,68200,68200,68200,287
|
|
20230906,122800,4081656600,68200,68200,68200,68100,959
|
|
20230906,122700,4016253900,68300,68300,68300,68300,3
|
|
20230906,122600,4016049000,68300,68300,68300,68300,104
|
|
20230906,122500,4008945800,68200,68300,68300,68200,47
|
|
20230906,122400,4005735800,68200,68300,68300,68200,252
|
|
20230906,122300,3988549200,68300,68200,68300,68200,11
|
|
20230906,122200,3987798900,68300,68200,68300,68200,51
|
|
20230906,122100,3984316100,68300,68200,68300,68200,13
|
|
20230906,122000,3983428900,68300,68300,68300,68300,13
|
|
20230906,121900,3982541000,68200,68300,68300,68200,29
|
|
20230906,121800,3980561400,68300,68200,68300,68200,33
|
|
20230906,121700,3978310500,68200,68300,68300,68200,14
|
|
20230906,121600,3977355600,68300,68300,68300,68300,3
|
|
20230906,121500,3977150700,68200,68300,68300,68200,7
|
|
20230906,121400,3976672700,68300,68300,68300,68200,71
|
|
20230906,121300,3971825400,68300,68300,68300,68300,11
|
|
20230906,121200,3971074100,68300,68300,68300,68300,5
|
|
20230906,121100,3970732600,68300,68300,68300,68200,194
|
|
20230906,121000,3957497400,68300,68300,68300,68300,35
|
|
20230906,120900,3955106900,68300,68300,68300,68300,33
|
|
20230906,120800,3952853000,68300,68300,68300,68300,13
|
|
20230906,120700,3951965100,68300,68300,68300,68300,4
|
|
20230906,120600,3951691900,68200,68200,68200,68200,11
|
|
20230906,120500,3950941700,68200,68300,68300,68200,330
|
|
20230906,120400,3928428100,68300,68300,68300,68200,27
|
|
20230906,120300,3926585500,68300,68300,68300,68300,106
|
|
20230906,120200,3919345700,68300,68400,68400,68300,93
|
|
20230906,120100,3912987000,68400,68300,68400,68300,505
|
|
20230906,120000,3878495300,68300,68300,68300,68200,37
|
|
20230906,115900,3875968300,68200,68200,68200,68200,7
|
|
20230906,115800,3875490900,68200,68300,68300,68200,47
|
|
20230906,115700,3872281000,68300,68300,68300,68300,19
|
|
20230906,115600,3870983300,68300,68300,68300,68200,80
|
|
20230906,115500,3865526800,68200,68200,68200,68200,0
|
|
20230906,115400,3865526800,68200,68300,68300,68200,12
|
|
20230906,115300,3864708200,68300,68300,68300,68300,5
|
|
20230906,115200,3864366700,68300,68300,68300,68200,58
|
|
20230906,115100,3860409400,68300,68300,68300,68300,714
|
|
20230906,115000,3811643200,68400,68400,68400,68400,45
|
|
20230906,114900,3808565200,68400,68400,68400,68400,32
|
|
20230906,114800,3806376400,68400,68300,68400,68300,181
|
|
20230906,114700,3794013900,68300,68300,68300,68300,25
|
|
20230906,114600,3792306400,68300,68300,68300,68300,18
|
|
20230906,114500,3791077000,68300,68200,68300,68200,79
|
|
20230906,114400,3785683300,68300,68300,68300,68300,4
|
|
20230906,114300,3785410100,68300,68300,68300,68300,1
|
|
20230906,114200,3785341800,68300,68300,68300,68300,95
|
|
20230906,114100,3778853300,68300,68300,68300,68200,128
|
|
20230906,114000,3770122000,68300,68300,68300,68300,131
|
|
20230906,113900,3761174700,68300,68300,68300,68300,2
|
|
20230906,113800,3761038100,68400,68400,68400,68300,1810
|
|
20230906,113700,3637408900,68400,68400,68400,68400,4
|
|
20230906,113600,3637135300,68400,68400,68400,68400,2
|
|
20230906,113500,3636998500,68400,68300,68400,68300,105
|
|
20230906,113400,3629817000,68300,68400,68400,68300,134
|
|
20230906,113300,3620662400,68400,68500,68500,68400,359
|
|
20230906,113200,3596104900,68500,68500,68500,68500,51
|
|
20230906,113100,3592611400,68500,68500,68500,68500,19
|
|
20230906,113000,3591309900,68500,68600,68600,68400,163
|
|
20230906,112900,3580148500,68600,68600,68800,68600,287
|
|
20230906,112800,3560434500,68600,68700,68700,68600,113
|
|
20230906,112700,3552673000,68700,68500,68700,68400,1281
|
|
20230906,112600,3464819600,68500,68500,68500,68500,1
|
|
20230906,112500,3464751100,68500,68500,68500,68500,1
|
|
20230906,112400,3464682600,68400,68400,68400,68400,0
|
|
20230906,112300,3464682600,68400,68400,68400,68400,147
|
|
20230906,112200,3454627800,68400,68400,68400,68400,2
|
|
20230906,112100,3454491000,68400,68400,68400,68400,40
|
|
20230906,112000,3451755000,68400,68400,68400,68400,0
|
|
20230906,111900,3451755000,68400,68400,68500,68400,385
|
|
20230906,111800,3425413600,68500,68500,68500,68500,24
|
|
20230906,111700,3423769600,68500,68500,68500,68500,258
|
|
20230906,111600,3406096600,68400,68500,68500,68400,242
|
|
20230906,111500,3389539600,68500,68500,68500,68500,44
|
|
20230906,111400,3386525600,68500,68500,68500,68500,1
|
|
20230906,111300,3386457100,68400,68500,68500,68400,40
|
|
20230906,111200,3383719200,68500,68400,68500,68400,104
|
|
20230906,111100,3376604500,68400,68400,68400,68400,28
|
|
20230906,111000,3374689300,68400,68400,68400,68400,6
|
|
20230906,110900,3374278900,68400,68400,68400,68400,123
|
|
20230906,110800,3365865700,68400,68400,68400,68400,60
|
|
20230906,110700,3361761700,68400,68400,68400,68400,167
|
|
20230906,110600,3350338900,68400,68400,68500,68400,614
|
|
20230906,110500,3308340900,68500,68500,68500,68500,93
|
|
20230906,110400,3301970400,68500,68500,68500,68500,429
|
|
20230906,110300,3272583900,68500,68600,68600,68500,144
|
|
20230906,110200,3262718500,68600,68600,68600,68600,0
|
|
20230906,110100,3262718500,68600,68600,68600,68600,57
|
|
20230906,110000,3258808300,68600,68600,68600,68600,20
|
|
20230906,105900,3257436300,68600,68600,68600,68500,65
|
|
20230906,105800,3252980200,68600,68600,68600,68600,6
|
|
20230906,105700,3252568600,68600,68600,68600,68600,192
|
|
20230906,105600,3239397400,68700,68700,68700,68700,4
|
|
20230906,105500,3239122600,68700,68700,68700,68700,383
|
|
20230906,105400,3212810500,68800,68800,68800,68800,0
|
|
20230906,105300,3212810500,68800,68800,68800,68800,103
|
|
20230906,105200,3205724100,68800,68800,68800,68800,1
|
|
20230906,105100,3205655300,68700,68700,68700,68700,1
|
|
20230906,105000,3205586600,68800,68800,68800,68700,7
|
|
20230906,104900,3205105400,68800,68800,68800,68800,2
|
|
20230906,104800,3204967800,68700,68700,68700,68700,70
|
|
20230906,104700,3200158800,68700,68800,68800,68600,225
|
|
20230906,104600,3184697400,68800,68800,68900,68800,374
|
|
20230906,104500,3158966000,68900,68900,68900,68900,38
|
|
20230906,104400,3156347800,68900,69000,69000,68900,665
|
|
20230906,104300,3110523100,69000,69000,69000,69000,178
|
|
20230906,104200,3098241100,69000,69000,69100,69000,226
|
|
20230906,104100,3082636800,69000,69000,69100,68900,889
|
|
20230906,104000,3021303100,69000,69000,69100,68900,416
|
|
20230906,103900,2992600200,69000,68900,69100,68900,2220
|
|
20230906,103800,2839435000,68900,68800,68900,68800,2880
|
|
20230906,103700,2641114500,68800,68600,68800,68600,3779
|
|
20230906,103600,2381455000,68600,68600,68600,68600,77
|
|
20230906,103500,2376172800,68600,68600,68600,68600,114
|
|
20230906,103400,2368352400,68600,68700,68700,68600,57
|
|
20230906,103300,2364441500,68700,68600,68700,68600,263
|
|
20230906,103200,2346399500,68600,68600,68600,68600,278
|
|
20230906,103100,2327328700,68600,68700,68700,68600,74
|
|
20230906,103000,2322251300,68700,68700,68700,68600,54
|
|
20230906,102900,2318544600,68700,68600,68700,68600,59
|
|
20230906,102800,2314494200,68600,68600,68600,68600,173
|
|
20230906,102700,2302626400,68600,68600,68600,68600,362
|
|
20230906,102600,2277793200,68600,68600,68600,68600,30
|
|
20230906,102500,2275735200,68700,68700,68700,68700,2
|
|
20230906,102400,2275597800,68700,68700,68700,68700,14
|
|
20230906,102300,2274636000,68600,68600,68600,68600,53
|
|
20230906,102200,2271000200,68600,68600,68600,68600,287
|
|
20230906,102100,2251312000,68700,68600,68800,68600,999
|
|
20230906,102000,2182719400,68600,68500,68600,68500,129
|
|
20230906,101900,2173882800,68400,68400,68400,68400,92
|
|
20230906,101800,2167590000,68300,68200,68300,68200,44
|
|
20230906,101700,2164584900,68400,68400,68400,68300,1282
|
|
20230906,101600,2076994800,68400,68400,68400,68400,140
|
|
20230906,101500,2067418800,68400,68400,68400,68400,5
|
|
20230906,101400,2067076800,68400,68400,68400,68400,585
|
|
20230906,101300,2027062800,68300,68300,68300,68300,57
|
|
20230906,101200,2023169700,68400,68300,68400,68300,104
|
|
20230906,101100,2016065400,68300,68300,68300,68300,11
|
|
20230906,101000,2015314100,68300,68400,68400,68300,290
|
|
20230906,100900,1995506000,68300,68400,68400,68300,68
|
|
20230906,100800,1990859600,68300,68400,68400,68300,55
|
|
20230906,100700,1987102100,68400,68400,68400,68400,5
|
|
20230906,100600,1986760100,68300,68400,68400,68300,200
|
|
20230906,100500,1973090100,68400,68400,68400,68300,160
|
|
20230906,100400,1962146700,68400,68500,68600,68400,1156
|
|
20230906,100300,1883002900,68500,68600,68600,68500,244
|
|
20230906,100200,1866265500,68700,68700,68700,68700,18
|
|
20230906,100100,1865028900,68700,68600,68700,68600,28
|
|
20230906,100000,1863107500,68600,68700,68700,68600,4
|
|
20230906,095900,1862833000,68600,68600,68600,68600,184
|
|
20230906,095800,1850210600,68600,68700,68700,68600,1256
|
|
20230906,095700,1763929600,68700,68800,68800,68700,319
|
|
20230906,095600,1741999600,68700,68800,68800,68700,5
|
|
20230906,095500,1741655800,68700,68800,68800,68700,338
|
|
20230906,095400,1718431900,68700,68800,68800,68700,47
|
|
20230906,095300,1715199100,68800,68700,68800,68600,103
|
|
20230906,095200,1708122700,68600,68600,68700,68600,1499
|
|
20230906,095100,1605231700,68500,68600,68600,68500,29
|
|
20230906,095000,1603244100,68600,68600,68600,68600,6
|
|
20230906,094900,1602832500,68600,68600,68600,68500,252
|
|
20230906,094800,1585568500,68600,68600,68600,68500,171
|
|
20230906,094700,1573839900,68500,68500,68500,68500,157
|
|
20230906,094600,1563085400,68500,68500,68500,68500,70
|
|
20230906,094500,1558290400,68600,68700,68700,68600,130
|
|
20230906,094400,1549368400,68700,68700,68700,68700,61
|
|
20230906,094300,1545177700,68700,68700,68700,68700,118
|
|
20230906,094200,1537071100,68700,68700,68700,68600,202
|
|
20230906,094100,1523209700,68700,68600,68700,68600,734
|
|
20230906,094000,1472851000,68600,68500,68600,68500,3
|
|
20230906,093900,1472645400,68600,68600,68600,68600,457
|
|
20230906,093800,1441295200,68600,68600,68600,68600,445
|
|
20230906,093700,1410768200,68700,68600,68700,68600,135
|
|
20230906,093600,1401504800,68600,68600,68600,68600,70
|
|
20230906,093500,1396702800,68700,68700,68800,68700,147
|
|
20230906,093400,1386603800,68700,68700,68700,68700,334
|
|
20230906,093300,1363658000,68800,68700,68800,68600,969
|
|
20230906,093200,1297090700,68700,68700,68700,68600,248
|
|
20230906,093100,1280053800,68700,68700,68700,68700,300
|
|
20230906,093000,1259443800,68700,68700,68700,68700,137
|
|
20230906,092900,1250031900,68700,68700,68700,68600,167
|
|
20230906,092800,1238559100,68700,68700,68700,68600,331
|
|
20230906,092700,1215819500,68800,68700,68800,68700,245
|
|
20230906,092600,1198987900,68700,68700,68800,68700,426
|
|
20230906,092500,1169708400,68700,68800,68800,68700,179
|
|
20230906,092400,1157405200,68800,68800,68900,68800,802
|
|
20230906,092300,1102195200,68800,68800,68800,68800,91
|
|
20230906,092200,1095934400,68800,68900,69000,68800,820
|
|
20230906,092100,1039437500,68900,68700,69000,68600,1892
|
|
20230906,092000,909199100,68600,68700,68700,68600,2064
|
|
20230906,091900,767514000,68600,68600,68700,68500,837
|
|
20230906,091800,710094100,68500,68400,68500,68400,927
|
|
20230906,091700,646624400,68400,68400,68500,68400,95
|
|
20230906,091600,640123200,68400,68500,68500,68400,119
|
|
20230906,091500,631983500,68500,68500,68600,68500,501
|
|
20230906,091400,597664800,68600,68500,68600,68500,304
|
|
20230906,091300,576840300,68500,68500,68600,68500,182
|
|
20230906,091200,564370400,68600,68700,68700,68500,666
|
|
20230906,091100,518697300,68700,68500,68700,68500,895
|
|
20230906,091000,457281200,68500,68200,68500,68100,1010
|
|
20230906,090900,388280700,68200,68000,68200,68000,358
|
|
20230906,090800,363889400,68000,67900,68100,67900,834
|
|
20230906,090700,307214300,67900,67900,67900,67800,74
|
|
20230906,090600,302190500,67800,68000,68000,67800,726
|
|
20230906,090500,252891300,68000,67900,68000,67900,213
|
|
20230906,090400,238424800,67900,68100,68100,67900,727
|
|
20230906,090300,189034500,68100,68000,68200,68000,156
|
|
20230906,090200,178411800,68000,68000,68100,67900,800
|
|
20230906,090100,124014600,68000,68200,68200,68000,164
|
|
20230906,090000,112848000,68100,68400,68400,68100,1564
|