633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,192900,7831001600,69600,69600,69600,69600,0
|
|
20230913,192800,7831001600,69600,69600,69600,69600,0
|
|
20230913,192700,7831001600,69600,69600,69600,69600,0
|
|
20230913,192600,7831001600,69600,69600,69600,69600,0
|
|
20230913,192500,7831001600,69600,69600,69600,69600,0
|
|
20230913,192400,7831001600,69600,69600,69600,69600,0
|
|
20230913,192300,7831001600,69600,69600,69600,69600,0
|
|
20230913,192200,7831001600,69600,69600,69600,69600,0
|
|
20230913,192100,7831001600,69600,69600,69600,69600,0
|
|
20230913,192000,7831001600,69600,69600,69600,69600,0
|
|
20230913,191900,7831001600,69600,69600,69600,69600,0
|
|
20230913,191800,7831001600,69600,69600,69600,69600,0
|
|
20230913,191700,7831001600,69600,69600,69600,69600,0
|
|
20230913,191600,7831001600,69600,69600,69600,69600,0
|
|
20230913,191500,7831001600,69600,69600,69600,69600,0
|
|
20230913,191400,7831001600,69600,69600,69600,69600,0
|
|
20230913,191300,7831001600,69600,69600,69600,69600,0
|
|
20230913,191200,7831001600,69600,69600,69600,69600,0
|
|
20230913,191100,7831001600,69600,69600,69600,69600,0
|
|
20230913,191000,7831001600,69600,69600,69600,69600,0
|
|
20230913,190900,7831001600,69600,69600,69600,69600,0
|
|
20230913,190800,7831001600,69600,69600,69600,69600,0
|
|
20230913,190700,7831001600,69600,69600,69600,69600,0
|
|
20230913,190600,7831001600,69600,69600,69600,69600,0
|
|
20230913,190500,7831001600,69600,69600,69600,69600,0
|
|
20230913,190400,7831001600,69600,69600,69600,69600,0
|
|
20230913,190300,7831001600,69600,69600,69600,69600,0
|
|
20230913,190200,7831001600,69600,69600,69600,69600,0
|
|
20230913,190100,7831001600,69600,69600,69600,69600,0
|
|
20230913,190000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,185900,7831001600,69600,69600,69600,69600,0
|
|
20230913,185800,7831001600,69600,69600,69600,69600,0
|
|
20230913,185700,7831001600,69600,69600,69600,69600,0
|
|
20230913,185600,7831001600,69600,69600,69600,69600,0
|
|
20230913,185500,7831001600,69600,69600,69600,69600,0
|
|
20230913,185400,7831001600,69600,69600,69600,69600,0
|
|
20230913,185300,7831001600,69600,69600,69600,69600,0
|
|
20230913,185200,7831001600,69600,69600,69600,69600,0
|
|
20230913,185100,7831001600,69600,69600,69600,69600,0
|
|
20230913,185000,7831001600,69600,69600,69600,69600,0
|
|
20230913,184900,7831001600,69600,69600,69600,69600,0
|
|
20230913,184800,7831001600,69600,69600,69600,69600,0
|
|
20230913,184700,7831001600,69600,69600,69600,69600,0
|
|
20230913,184600,7831001600,69600,69600,69600,69600,0
|
|
20230913,184500,7831001600,69600,69600,69600,69600,0
|
|
20230913,184400,7831001600,69600,69600,69600,69600,0
|
|
20230913,184300,7831001600,69600,69600,69600,69600,0
|
|
20230913,184200,7831001600,69600,69600,69600,69600,0
|
|
20230913,184100,7831001600,69600,69600,69600,69600,0
|
|
20230913,184000,7831001600,69600,69600,69600,69600,0
|
|
20230913,183900,7831001600,69600,69600,69600,69600,0
|
|
20230913,183800,7831001600,69600,69600,69600,69600,0
|
|
20230913,183700,7831001600,69600,69600,69600,69600,0
|
|
20230913,183600,7831001600,69600,69600,69600,69600,0
|
|
20230913,183500,7831001600,69600,69600,69600,69600,0
|
|
20230913,183400,7831001600,69600,69600,69600,69600,0
|
|
20230913,183300,7831001600,69600,69600,69600,69600,0
|
|
20230913,183200,7831001600,69600,69600,69600,69600,0
|
|
20230913,183100,7831001600,69600,69600,69600,69600,0
|
|
20230913,183000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,182900,7831001600,69600,69600,69600,69600,0
|
|
20230913,182800,7831001600,69600,69600,69600,69600,0
|
|
20230913,182700,7831001600,69600,69600,69600,69600,0
|
|
20230913,182600,7831001600,69600,69600,69600,69600,0
|
|
20230913,182500,7831001600,69600,69600,69600,69600,0
|
|
20230913,182400,7831001600,69600,69600,69600,69600,0
|
|
20230913,182300,7831001600,69600,69600,69600,69600,0
|
|
20230913,182200,7831001600,69600,69600,69600,69600,0
|
|
20230913,182100,7831001600,69600,69600,69600,69600,0
|
|
20230913,182000,7831001600,69600,69600,69600,69600,0
|
|
20230913,181900,7831001600,69600,69600,69600,69600,0
|
|
20230913,181800,7831001600,69600,69600,69600,69600,0
|
|
20230913,181700,7831001600,69600,69600,69600,69600,0
|
|
20230913,181600,7831001600,69600,69600,69600,69600,0
|
|
20230913,181500,7831001600,69600,69600,69600,69600,0
|
|
20230913,181400,7831001600,69600,69600,69600,69600,0
|
|
20230913,181300,7831001600,69600,69600,69600,69600,0
|
|
20230913,181200,7831001600,69600,69600,69600,69600,0
|
|
20230913,181100,7831001600,69600,69600,69600,69600,0
|
|
20230913,181000,7831001600,69600,69600,69600,69600,0
|
|
20230913,180900,7831001600,69600,69600,69600,69600,0
|
|
20230913,180800,7831001600,69600,69600,69600,69600,0
|
|
20230913,180700,7831001600,69600,69600,69600,69600,0
|
|
20230913,180600,7831001600,69600,69600,69600,69600,0
|
|
20230913,180500,7831001600,69600,69600,69600,69600,0
|
|
20230913,180400,7831001600,69600,69600,69600,69600,0
|
|
20230913,180300,7831001600,69600,69600,69600,69600,0
|
|
20230913,180200,7831001600,69600,69600,69600,69600,0
|
|
20230913,180100,7831001600,69600,69600,69600,69600,0
|
|
20230913,180000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,175900,7831001600,69600,69600,69600,69600,0
|
|
20230913,175800,7831001600,69600,69600,69600,69600,0
|
|
20230913,175700,7831001600,69600,69600,69600,69600,0
|
|
20230913,175600,7831001600,69600,69600,69600,69600,0
|
|
20230913,175500,7831001600,69600,69600,69600,69600,0
|
|
20230913,175400,7831001600,69600,69600,69600,69600,0
|
|
20230913,175300,7831001600,69600,69600,69600,69600,0
|
|
20230913,175200,7831001600,69600,69600,69600,69600,0
|
|
20230913,175100,7831001600,69600,69600,69600,69600,0
|
|
20230913,175000,7831001600,69600,69600,69600,69600,0
|
|
20230913,174900,7831001600,69600,69600,69600,69600,0
|
|
20230913,174800,7831001600,69600,69600,69600,69600,0
|
|
20230913,174700,7831001600,69600,69600,69600,69600,0
|
|
20230913,174600,7831001600,69600,69600,69600,69600,0
|
|
20230913,174500,7831001600,69600,69600,69600,69600,0
|
|
20230913,174400,7831001600,69600,69600,69600,69600,0
|
|
20230913,174300,7831001600,69600,69600,69600,69600,0
|
|
20230913,174200,7831001600,69600,69600,69600,69600,0
|
|
20230913,174100,7831001600,69600,69600,69600,69600,0
|
|
20230913,174000,7831001600,69600,69600,69600,69600,0
|
|
20230913,173900,7831001600,69600,69600,69600,69600,0
|
|
20230913,173800,7831001600,69600,69600,69600,69600,0
|
|
20230913,173700,7831001600,69600,69600,69600,69600,0
|
|
20230913,173600,7831001600,69600,69600,69600,69600,0
|
|
20230913,173500,7831001600,69600,69600,69600,69600,0
|
|
20230913,173400,7831001600,69600,69600,69600,69600,0
|
|
20230913,173300,7831001600,69600,69600,69600,69600,0
|
|
20230913,173200,7831001600,69600,69600,69600,69600,0
|
|
20230913,173100,7831001600,69600,69600,69600,69600,0
|
|
20230913,173000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,172900,7831001600,69600,69600,69600,69600,0
|
|
20230913,172800,7831001600,69600,69600,69600,69600,0
|
|
20230913,172700,7831001600,69600,69600,69600,69600,0
|
|
20230913,172600,7831001600,69600,69600,69600,69600,0
|
|
20230913,172500,7831001600,69600,69600,69600,69600,0
|
|
20230913,172400,7831001600,69600,69600,69600,69600,0
|
|
20230913,172300,7831001600,69600,69600,69600,69600,0
|
|
20230913,172200,7831001600,69600,69600,69600,69600,0
|
|
20230913,172100,7831001600,69600,69600,69600,69600,0
|
|
20230913,172000,7831001600,69600,69600,69600,69600,0
|
|
20230913,171900,7831001600,69600,69600,69600,69600,0
|
|
20230913,171800,7831001600,69600,69600,69600,69600,0
|
|
20230913,171700,7831001600,69600,69600,69600,69600,0
|
|
20230913,171600,7831001600,69600,69600,69600,69600,0
|
|
20230913,171500,7831001600,69600,69600,69600,69600,0
|
|
20230913,171400,7831001600,69600,69600,69600,69600,0
|
|
20230913,171300,7831001600,69600,69600,69600,69600,0
|
|
20230913,171200,7831001600,69600,69600,69600,69600,0
|
|
20230913,171100,7831001600,69600,69600,69600,69600,0
|
|
20230913,171000,7831001600,69600,69600,69600,69600,0
|
|
20230913,170900,7831001600,69600,69600,69600,69600,0
|
|
20230913,170800,7831001600,69600,69600,69600,69600,0
|
|
20230913,170700,7831001600,69600,69600,69600,69600,0
|
|
20230913,170600,7831001600,69600,69600,69600,69600,0
|
|
20230913,170500,7831001600,69600,69600,69600,69600,0
|
|
20230913,170400,7831001600,69600,69600,69600,69600,0
|
|
20230913,170300,7831001600,69600,69600,69600,69600,0
|
|
20230913,170200,7831001600,69600,69600,69600,69600,0
|
|
20230913,170100,7831001600,69600,69600,69600,69600,0
|
|
20230913,170000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,165900,7831001600,69600,69600,69600,69600,0
|
|
20230913,165800,7831001600,69600,69600,69600,69600,0
|
|
20230913,165700,7831001600,69600,69600,69600,69600,0
|
|
20230913,165600,7831001600,69600,69600,69600,69600,0
|
|
20230913,165500,7831001600,69600,69600,69600,69600,0
|
|
20230913,165400,7831001600,69600,69600,69600,69600,0
|
|
20230913,165300,7831001600,69600,69600,69600,69600,0
|
|
20230913,165200,7831001600,69600,69600,69600,69600,0
|
|
20230913,165100,7831001600,69600,69600,69600,69600,0
|
|
20230913,165000,7831001600,69600,69600,69600,69600,0
|
|
20230913,164900,7831001600,69600,69600,69600,69600,0
|
|
20230913,164800,7831001600,69600,69600,69600,69600,0
|
|
20230913,164700,7831001600,69600,69600,69600,69600,0
|
|
20230913,164600,7831001600,69600,69600,69600,69600,0
|
|
20230913,164500,7831001600,69600,69600,69600,69600,0
|
|
20230913,164400,7831001600,69600,69600,69600,69600,0
|
|
20230913,164300,7831001600,69600,69600,69600,69600,0
|
|
20230913,164200,7831001600,69600,69600,69600,69600,0
|
|
20230913,164100,7831001600,69600,69600,69600,69600,0
|
|
20230913,164000,7831001600,69600,69600,69600,69600,0
|
|
20230913,163900,7831001600,69600,69600,69600,69600,0
|
|
20230913,163800,7831001600,69600,69600,69600,69600,0
|
|
20230913,163700,7831001600,69600,69600,69600,69600,0
|
|
20230913,163600,7831001600,69600,69600,69600,69600,0
|
|
20230913,163500,7831001600,69600,69600,69600,69600,0
|
|
20230913,163400,7831001600,69600,69600,69600,69600,0
|
|
20230913,163300,7831001600,69600,69600,69600,69600,0
|
|
20230913,163200,7831001600,69600,69600,69600,69600,0
|
|
20230913,163100,7831001600,69600,69600,69600,69600,0
|
|
20230913,163000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,162900,7831001600,69600,69600,69600,69600,0
|
|
20230913,162800,7831001600,69600,69600,69600,69600,0
|
|
20230913,162700,7831001600,69600,69600,69600,69600,0
|
|
20230913,162600,7831001600,69600,69600,69600,69600,0
|
|
20230913,162500,7831001600,69600,69600,69600,69600,0
|
|
20230913,162400,7831001600,69600,69600,69600,69600,0
|
|
20230913,162300,7831001600,69600,69600,69600,69600,0
|
|
20230913,162200,7831001600,69600,69600,69600,69600,0
|
|
20230913,162100,7831001600,69600,69600,69600,69600,0
|
|
20230913,162000,7831001600,69600,69600,69600,69600,0
|
|
20230913,161900,7831001600,69600,69600,69600,69600,0
|
|
20230913,161800,7831001600,69600,69600,69600,69600,0
|
|
20230913,161700,7831001600,69600,69600,69600,69600,0
|
|
20230913,161600,7831001600,69600,69600,69600,69600,0
|
|
20230913,161500,7831001600,69600,69600,69600,69600,0
|
|
20230913,161400,7831001600,69600,69600,69600,69600,0
|
|
20230913,161300,7831001600,69600,69600,69600,69600,0
|
|
20230913,161200,7831001600,69600,69600,69600,69600,0
|
|
20230913,161100,7831001600,69600,69600,69600,69600,0
|
|
20230913,161000,7831001600,69600,69600,69600,69600,0
|
|
20230913,160900,7831001600,69600,69600,69600,69600,0
|
|
20230913,160800,7831001600,69600,69600,69600,69600,0
|
|
20230913,160700,7831001600,69600,69600,69600,69600,0
|
|
20230913,160600,7831001600,69600,69600,69600,69600,0
|
|
20230913,160500,7831001600,69600,69600,69600,69600,0
|
|
20230913,160400,7831001600,69600,69600,69600,69600,0
|
|
20230913,160300,7831001600,69600,69600,69600,69600,0
|
|
20230913,160200,7831001600,69600,69600,69600,69600,0
|
|
20230913,160100,7831001600,69600,69600,69600,69600,0
|
|
20230913,160000,7831001600,69600,69600,69600,69600,3000
|
|
20230913,155900,7831001600,69600,69600,69600,69600,0
|
|
20230913,155800,7831001600,69600,69600,69600,69600,0
|
|
20230913,155700,7831001600,69600,69600,69600,69600,0
|
|
20230913,155600,7831001600,69600,69600,69600,69600,0
|
|
20230913,155500,7831001600,69600,69600,69600,69600,0
|
|
20230913,155400,7831001600,69600,69600,69600,69600,0
|
|
20230913,155300,7831001600,69600,69600,69600,69600,0
|
|
20230913,155200,7831001600,69600,69600,69600,69600,0
|
|
20230913,155100,7831001600,69600,69600,69600,69600,0
|
|
20230913,155000,7831001600,69600,69600,69600,69600,0
|
|
20230913,154900,7831001600,69600,69600,69600,69600,0
|
|
20230913,154800,7831001600,69600,69600,69600,69600,0
|
|
20230913,154700,7831001600,69600,69600,69600,69600,0
|
|
20230913,154600,7831001600,69600,69600,69600,69600,0
|
|
20230913,154500,7831001600,69600,69600,69600,69600,0
|
|
20230913,154400,7831001600,69600,69600,69600,69600,0
|
|
20230913,154300,7831001600,69600,69600,69600,69600,0
|
|
20230913,154200,7831001600,69600,69600,69600,69600,0
|
|
20230913,154100,7831001600,69600,69600,69600,69600,0
|
|
20230913,154000,7831001600,69600,69600,69600,69600,0
|
|
20230913,153900,7831001600,69600,69600,69600,69600,0
|
|
20230913,153800,7831001600,69600,69600,69600,69600,0
|
|
20230913,153700,7831001600,69600,69600,69600,69600,0
|
|
20230913,153600,7831001600,69600,69600,69600,69600,0
|
|
20230913,153500,7831001600,69600,69600,69600,69600,0
|
|
20230913,153400,7831001600,69600,69600,69600,69600,0
|
|
20230913,153300,7831001600,69600,69600,69600,69600,0
|
|
20230913,153200,7831001600,69600,69600,69600,69600,0
|
|
20230913,153100,7831001600,69600,69600,69600,69600,0
|
|
20230913,153000,7831001600,69600,69600,69600,69600,6000
|
|
20230913,152900,7622201600,69500,69500,69500,69500,0
|
|
20230913,152800,7622201600,69500,69500,69500,69500,0
|
|
20230913,152700,7622201600,69500,69500,69500,69500,0
|
|
20230913,152600,7622201600,69500,69500,69500,69500,0
|
|
20230913,152500,7622201600,69500,69500,69500,69500,0
|
|
20230913,152400,7622201600,69500,69500,69500,69500,0
|
|
20230913,152300,7622201600,69500,69500,69500,69500,0
|
|
20230913,152200,7622201600,69500,69500,69500,69500,0
|
|
20230913,152100,7622201600,69500,69500,69500,69500,0
|
|
20230913,152000,7622201600,69500,69500,69500,69500,0
|
|
20230913,151900,7622201600,69500,69600,69600,69500,236
|
|
20230913,151800,7605797000,69600,69600,69600,69500,169
|
|
20230913,151700,7594037700,69600,69400,69700,69300,1378
|
|
20230913,151600,7498299800,69400,69300,69400,69300,191
|
|
20230913,151500,7485060500,69300,69300,69400,69300,213
|
|
20230913,151400,7470296600,69400,69400,69400,69300,141
|
|
20230913,151300,7460516700,69400,69400,69400,69400,141
|
|
20230913,151200,7450731300,69300,69300,69400,69300,122
|
|
20230913,151100,7442273600,69400,69400,69400,69400,39
|
|
20230913,151000,7439567000,69400,69200,69400,69200,72
|
|
20230913,150900,7434577100,69300,69300,69300,69200,1032
|
|
20230913,150800,7363063900,69200,69200,69200,69200,97
|
|
20230913,150700,7356351500,69200,69200,69300,69200,139
|
|
20230913,150600,7346732300,69200,69200,69200,69200,951
|
|
20230913,150500,7280923100,69200,69200,69300,69200,162
|
|
20230913,150400,7269703700,69200,69200,69200,69200,329
|
|
20230913,150300,7246936900,69200,69200,69300,69200,919
|
|
20230913,150200,7183334600,69300,69300,69300,69200,684
|
|
20230913,150100,7135933900,69300,69300,69300,69300,622
|
|
20230913,150000,7092829300,69300,69300,69400,69300,94
|
|
20230913,145900,7086314100,69300,69300,69400,69300,520
|
|
20230913,145800,7050277900,69300,69400,69400,69300,70
|
|
20230913,145700,7045425000,69400,69400,69400,69300,168
|
|
20230913,145600,7033770600,69400,69400,69400,69300,42
|
|
20230913,145500,7030858400,69400,69400,69400,69300,33
|
|
20230913,145400,7028569300,69400,69300,69400,69300,436
|
|
20230913,145300,6998345200,69300,69400,69400,69300,11
|
|
20230913,145200,6997582300,69400,69300,69400,69300,49
|
|
20230913,145100,6994186300,69400,69300,69400,69300,46
|
|
20230913,145000,6990998100,69300,69200,69300,69200,395
|
|
20230913,144900,6963637200,69200,69300,69300,69200,1824
|
|
20230913,144800,6837366600,69300,69400,69500,69300,1071
|
|
20230913,144700,6763040000,69500,69400,69500,69300,616
|
|
20230913,144600,6720287500,69400,69400,69400,69300,58
|
|
20230913,144500,6716262600,69400,69400,69400,69300,285
|
|
20230913,144400,6696483900,69400,69400,69400,69300,18
|
|
20230913,144300,6695235000,69400,69400,69400,69300,204
|
|
20230913,144200,6681085300,69400,69400,69400,69300,58
|
|
20230913,144100,6677061400,69400,69300,69400,69300,4
|
|
20230913,144000,6676783900,69300,69400,69400,69300,379
|
|
20230913,143900,6650515200,69300,69400,69400,69300,351
|
|
20230913,143800,6626156100,69400,69400,69400,69400,49
|
|
20230913,143700,6622755500,69400,69400,69400,69400,195
|
|
20230913,143600,6609222500,69500,69400,69500,69400,36
|
|
20230913,143500,6606723800,69400,69400,69400,69400,22
|
|
20230913,143400,6605197000,69500,69500,69500,69400,194
|
|
20230913,143300,6591714700,69400,69500,69500,69400,276
|
|
20230913,143200,6572559100,69500,69500,69500,69500,41
|
|
20230913,143100,6569709600,69500,69500,69500,69500,341
|
|
20230913,143000,6546010100,69500,69500,69500,69400,38
|
|
20230913,142900,6543369700,69500,69400,69500,69400,48
|
|
20230913,142800,6540037700,69400,69400,69400,69400,1
|
|
20230913,142700,6539968300,69400,69500,69500,69400,140
|
|
20230913,142600,6530248300,69600,69500,69600,69500,142
|
|
20230913,142500,6520378700,69500,69400,69600,69400,324
|
|
20230913,142400,6497862100,69400,69500,69500,69400,37
|
|
20230913,142300,6495294000,69400,69500,69500,69400,117
|
|
20230913,142200,6487164900,69500,69500,69500,69500,5
|
|
20230913,142100,6486817400,69500,69400,69500,69400,49
|
|
20230913,142000,6483416500,69400,69500,69500,69400,8
|
|
20230913,141900,6482860800,69400,69400,69400,69400,180
|
|
20230913,141800,6470368800,69400,69400,69400,69400,1
|
|
20230913,141700,6470299400,69400,69500,69500,69400,106
|
|
20230913,141600,6462939200,69500,69500,69500,69500,84
|
|
20230913,141500,6457101200,69500,69700,69700,69500,129
|
|
20230913,141400,6448123600,69700,69700,69700,69700,91
|
|
20230913,141300,6441780900,69700,69700,69700,69700,1
|
|
20230913,141200,6441711200,69700,69800,69800,69700,405
|
|
20230913,141100,6413482100,69800,69800,69800,69700,38
|
|
20230913,141000,6410831800,69800,69800,69800,69700,35
|
|
20230913,140900,6408389000,69800,69800,69800,69700,26
|
|
20230913,140800,6406576200,69800,69800,69800,69800,5
|
|
20230913,140700,6406227200,69800,69700,69800,69700,41
|
|
20230913,140600,6403365700,69700,69700,69800,69700,29
|
|
20230913,140500,6401343900,69800,69800,69800,69800,3
|
|
20230913,140400,6401134500,69800,69800,69800,69800,139
|
|
20230913,140300,6391432300,69800,69800,69800,69800,1
|
|
20230913,140200,6391362500,69800,69800,69900,69700,162
|
|
20230913,140100,6380057800,69800,69900,69900,69800,30
|
|
20230913,140000,6377961700,69900,69900,69900,69900,95
|
|
20230913,135900,6371321200,69900,69800,69900,69600,252
|
|
20230913,135800,6353755900,69900,69900,70000,69900,358
|
|
20230913,135700,6328731400,69900,69900,69900,69900,127
|
|
20230913,135600,6319854100,69900,69900,69900,69800,121
|
|
20230913,135500,6311400300,69900,69900,69900,69800,23
|
|
20230913,135400,6309793200,70000,70000,70100,69900,74
|
|
20230913,135300,6304614000,70100,69900,70100,69900,1261
|
|
20230913,135200,6216360400,69900,69900,69900,69900,13
|
|
20230913,135100,6215451700,69900,69900,69900,69800,134
|
|
20230913,135000,6206096700,69900,69700,69900,69700,533
|
|
20230913,134900,6168909300,69700,69700,69700,69700,301
|
|
20230913,134800,6147929600,69700,69700,69700,69700,21
|
|
20230913,134700,6146465900,69700,69700,69700,69600,16
|
|
20230913,134600,6145351000,69600,69700,69700,69600,185
|
|
20230913,134500,6132458100,69700,69700,69700,69600,72
|
|
20230913,134400,6127441200,69700,69700,69700,69600,15
|
|
20230913,134300,6126396000,69700,69600,69700,69600,610
|
|
20230913,134200,6083938300,69600,69500,69600,69500,52
|
|
20230913,134100,6080320400,69600,69600,69600,69600,5
|
|
20230913,134000,6079972400,69600,69500,69600,69500,68
|
|
20230913,133900,6075239900,69600,69600,69600,69600,102
|
|
20230913,133800,6068140700,69600,69500,69600,69500,225
|
|
20230913,133700,6052491900,69600,69600,69700,69600,355
|
|
20230913,133600,6027783800,69600,69600,69600,69600,4
|
|
20230913,133500,6027505400,69600,69500,69600,69500,15
|
|
20230913,133400,6026462400,69500,69500,69500,69400,265
|
|
20230913,133300,6008045000,69500,69500,69500,69500,3
|
|
20230913,133200,6007836500,69400,69300,69400,69300,260
|
|
20230913,133100,5989805700,69300,69300,69300,69200,208
|
|
20230913,133000,5975395200,69400,69300,69400,69300,814
|
|
20230913,132900,5918967300,69400,69400,69400,69400,28
|
|
20230913,132800,5917024100,69400,69300,69400,69300,15
|
|
20230913,132700,5915984400,69400,69400,69400,69300,127
|
|
20230913,132600,5907171100,69400,69400,69400,69300,7
|
|
20230913,132500,5906685600,69400,69400,69400,69400,4
|
|
20230913,132400,5906408000,69400,69400,69400,69400,25
|
|
20230913,132300,5904673000,69400,69500,69500,69400,119
|
|
20230913,132200,5896414200,69400,69400,69500,69400,60
|
|
20230913,132100,5892248100,69500,69500,69500,69500,88
|
|
20230913,132000,5886132100,69500,69500,69500,69500,273
|
|
20230913,131900,5867158600,69400,69400,69400,69400,80
|
|
20230913,131800,5861606600,69400,69500,69500,69400,350
|
|
20230913,131700,5837294200,69500,69400,69500,69400,9
|
|
20230913,131600,5836669500,69400,69500,69500,69400,157
|
|
20230913,131500,5825763600,69400,69500,69600,69400,299
|
|
20230913,131400,5804983000,69500,69500,69500,69500,10
|
|
20230913,131300,5804288000,69400,69500,69500,69400,19
|
|
20230913,131200,5802967800,69500,69400,69500,69400,81
|
|
20230913,131100,5797346100,69400,69500,69500,69400,162
|
|
20230913,131000,5786103200,69500,69400,69500,69400,124
|
|
20230913,130900,5777497300,69400,69300,69400,69300,51
|
|
20230913,130800,5773958900,69500,69400,69500,69400,79
|
|
20230913,130700,5768475900,69500,69500,69500,69500,296
|
|
20230913,130600,5747903900,69500,69200,69500,69200,410
|
|
20230913,130500,5719470200,69200,69100,69200,69100,111
|
|
20230913,130400,5711789500,69100,69200,69200,69100,57
|
|
20230913,130300,5707847100,69200,69200,69200,69200,353
|
|
20230913,130200,5683419500,69200,69200,69200,69200,34
|
|
20230913,130100,5681066700,69200,69200,69200,69200,38
|
|
20230913,130000,5678437100,69100,69100,69200,69100,213
|
|
20230913,125900,5663717800,69100,69100,69200,69100,329
|
|
20230913,125800,5640953600,69100,69100,69200,69100,269
|
|
20230913,125700,5622365400,69200,69100,69200,69100,12
|
|
20230913,125600,5621536000,69100,69100,69200,69100,14
|
|
20230913,125500,5620568400,69200,69100,69200,69100,84
|
|
20230913,125400,5614762800,69100,69100,69100,69100,144
|
|
20230913,125300,5604812400,69100,69100,69100,69100,2
|
|
20230913,125200,5604674200,69200,69100,69200,69100,46
|
|
20230913,125100,5601494900,69100,69200,69200,69100,377
|
|
20230913,125000,5575444100,69100,69100,69200,69100,474
|
|
20230913,124900,5542689900,69100,69100,69100,69100,42
|
|
20230913,124800,5539787700,69100,69200,69200,69100,905
|
|
20230913,124700,5477251000,69200,69200,69200,69200,698
|
|
20230913,124600,5428949400,69300,69300,69300,69300,7
|
|
20230913,124500,5428464300,69300,69200,69300,69200,28
|
|
20230913,124400,5426526100,69200,69300,69300,69200,75
|
|
20230913,124300,5421335400,69300,69300,69300,69300,48
|
|
20230913,124200,5418009000,69200,69300,69300,69200,87
|
|
20230913,124100,5411983100,69300,69300,69300,69300,2668
|
|
20230913,124000,5227090700,69400,69400,69400,69400,27
|
|
20230913,123900,5225216900,69400,69500,69500,69300,98
|
|
20230913,123800,5218417000,69500,69500,69500,69500,9
|
|
20230913,123700,5217791500,69500,69400,69500,69400,112
|
|
20230913,123600,5210018000,69500,69400,69500,69400,73
|
|
20230913,123500,5204951500,69400,69300,69400,69300,176
|
|
20230913,123400,5192747300,69300,69200,69300,69200,155
|
|
20230913,123300,5182007100,69300,69200,69300,69200,8
|
|
20230913,123200,5181453200,69200,69300,69300,69200,50
|
|
20230913,123100,5177988500,69300,69200,69300,69200,43
|
|
20230913,123000,5175012700,69300,69500,69500,69300,1162
|
|
20230913,122900,5094427500,69500,69500,69500,69400,66
|
|
20230913,122800,5089843400,69500,69500,69500,69500,501
|
|
20230913,122700,5055023900,69500,69500,69500,69500,0
|
|
20230913,122600,5055023900,69500,69500,69500,69500,177
|
|
20230913,122500,5042722400,69500,69600,69700,69500,245
|
|
20230913,122400,5025670900,69500,69600,69600,69500,298
|
|
20230913,122300,5004934400,69500,69500,69500,69500,109
|
|
20230913,122200,4997358900,69500,69400,69500,69400,83
|
|
20230913,122100,4991591600,69400,69400,69400,69400,355
|
|
20230913,122000,4966954600,69500,69500,69500,69500,73
|
|
20230913,121900,4961881100,69500,69400,69500,69400,19
|
|
20230913,121800,4960562100,69400,69600,69600,69400,238
|
|
20230913,121700,4944035800,69500,69500,69500,69500,61
|
|
20230913,121600,4939796300,69500,69400,69500,69400,235
|
|
20230913,121500,4923478800,69500,69500,69500,69500,235
|
|
20230913,121400,4907146300,69400,69600,69600,69400,386
|
|
20230913,121300,4880298600,69700,69600,69700,69600,447
|
|
20230913,121200,4849187200,69600,69600,69600,69600,4
|
|
20230913,121100,4848908800,69600,69600,69600,69500,105
|
|
20230913,121000,4841610600,69600,69500,69600,69500,6
|
|
20230913,120900,4841193300,69500,69500,69500,69500,209
|
|
20230913,120800,4826667800,69500,69500,69500,69500,142
|
|
20230913,120700,4816798800,69500,69500,69600,69500,121
|
|
20230913,120600,4808389200,69500,69500,69500,69500,768
|
|
20230913,120500,4755013200,69600,69600,69600,69600,47
|
|
20230913,120400,4751742000,69500,69600,69600,69500,61
|
|
20230913,120300,4747496600,69600,69600,69600,69600,25
|
|
20230913,120200,4745756600,69600,69600,69600,69600,4
|
|
20230913,120100,4745478200,69500,69600,69600,69500,7
|
|
20230913,120000,4744991300,69600,69600,69600,69600,17
|
|
20230913,115900,4743808100,69600,69600,69600,69500,23
|
|
20230913,115800,4742207400,69600,69600,69600,69600,3
|
|
20230913,115700,4741998600,69600,69600,69600,69600,3
|
|
20230913,115600,4741789800,69500,69600,69600,69500,8
|
|
20230913,115500,4741233300,69600,69500,69600,69500,209
|
|
20230913,115400,4726687000,69600,69600,69700,69600,258
|
|
20230913,115300,4708730000,69600,69600,69600,69600,191
|
|
20230913,115200,4695436400,69500,69600,69600,69500,8
|
|
20230913,115100,4694879900,69600,69600,69600,69600,13
|
|
20230913,115000,4693975100,69600,69500,69600,69500,91
|
|
20230913,114900,4687645500,69500,69600,69600,69500,112
|
|
20230913,114800,4679860300,69600,69700,69700,69600,986
|
|
20230913,114700,4611234300,69700,69800,69800,69700,162
|
|
20230913,114600,4599942500,69800,69800,69800,69700,75
|
|
20230913,114500,4594707600,69700,69700,69700,69700,76
|
|
20230913,114400,4589410400,69700,69700,69700,69700,6
|
|
20230913,114300,4588992200,69700,69600,69700,69600,110
|
|
20230913,114200,4581326800,69500,69600,69600,69500,7
|
|
20230913,114100,4580840100,69600,69600,69600,69500,235
|
|
20230913,114000,4564487100,69600,69600,69600,69600,11
|
|
20230913,113900,4563721500,69500,69600,69600,69500,366
|
|
20230913,113800,4538253200,69600,69700,69700,69600,940
|
|
20230913,113700,4472740300,69800,69800,69800,69800,9
|
|
20230913,113600,4472112100,69700,69700,69800,69700,73
|
|
20230913,113500,4467019800,69700,69800,69800,69700,38
|
|
20230913,113400,4464370900,69800,69700,69800,69700,214
|
|
20230913,113300,4449433800,69700,69800,69800,69700,9
|
|
20230913,113200,4448805800,69800,69800,69800,69800,35
|
|
20230913,113100,4446362800,69900,69900,69900,69800,80
|
|
20230913,113000,4440778500,69800,69900,69900,69800,7
|
|
20230913,112900,4440289600,69900,69700,69900,69700,1039
|
|
20230913,112800,4367859600,69600,69600,69600,69500,160
|
|
20230913,112700,4356723900,69600,69500,69600,69500,27
|
|
20230913,112600,4354847200,69500,69500,69500,69500,81
|
|
20230913,112500,4349217700,69500,69500,69500,69500,89
|
|
20230913,112400,4343032200,69500,69600,69600,69500,122
|
|
20230913,112300,4334542200,69600,69600,69600,69600,212
|
|
20230913,112200,4319787000,69600,69700,69700,69600,549
|
|
20230913,112100,4281572100,69700,69700,69700,69600,71
|
|
20230913,112000,4276630000,69700,69700,69700,69700,6
|
|
20230913,111900,4276211800,69700,69700,69700,69700,1
|
|
20230913,111800,4276142100,69700,69700,69700,69700,10
|
|
20230913,111700,4275445100,69700,69700,69800,69700,435
|
|
20230913,111600,4245125300,69700,69700,69800,69700,22
|
|
20230913,111500,4243591600,69700,69700,69700,69700,95
|
|
20230913,111400,4236970100,69600,69500,69600,69500,128
|
|
20230913,111300,4228071000,69400,69500,69500,69400,496
|
|
20230913,111200,4193642200,69500,69500,69500,69500,99
|
|
20230913,111100,4186761700,69500,69500,69500,69500,59
|
|
20230913,111000,4182661200,69600,69700,69700,69400,247
|
|
20230913,110900,4165487700,69700,69900,69900,69700,183
|
|
20230913,110800,4152716200,69900,69900,70000,69900,133
|
|
20230913,110700,4143419200,70000,70000,70000,70000,4
|
|
20230913,110600,4143139200,69900,69900,70000,69900,142
|
|
20230913,110500,4133206700,69900,70000,70000,69800,167
|
|
20230913,110400,4121532700,69900,69800,69900,69800,191
|
|
20230913,110300,4108196100,69700,69400,69700,69400,5951
|
|
20230913,110200,3694552400,69300,69400,69400,69300,260
|
|
20230913,110100,3676531400,69500,69400,69500,69300,640
|
|
20230913,110000,3632115400,69400,69400,69500,69400,294
|
|
20230913,105900,3611707800,69400,69500,69500,69400,409
|
|
20230913,105800,3583321600,69500,69400,69500,69400,375
|
|
20230913,105700,3557296000,69400,69600,69600,69400,1552
|
|
20230913,105600,3449401700,69600,69800,69900,69600,753
|
|
20230913,105500,3396908200,69800,69700,69800,69700,306
|
|
20230913,105400,3375556900,69800,69900,69900,69700,270
|
|
20230913,105300,3356715800,69900,69900,69900,69800,312
|
|
20230913,105200,3334910300,69800,69900,69900,69800,76
|
|
20230913,105100,3329598500,69900,69900,69900,69800,206
|
|
20230913,105000,3315201100,69900,69900,69900,69900,103
|
|
20230913,104900,3308001400,69800,69800,69800,69800,43
|
|
20230913,104800,3305000000,69800,69800,69900,69800,590
|
|
20230913,104700,3263816200,69900,69900,69900,69800,68
|
|
20230913,104600,3259064300,69900,69900,70000,69800,420
|
|
20230913,104500,3229710000,69900,70000,70000,69900,38
|
|
20230913,104400,3227053500,69900,70000,70000,69900,42
|
|
20230913,104300,3224116900,70000,69900,70100,69900,123
|
|
20230913,104200,3215508100,70100,70100,70100,70000,236
|
|
20230913,104100,3198971400,70100,70100,70100,70100,35
|
|
20230913,104000,3196517900,70100,69800,70100,69800,2463
|
|
20230913,103900,3024325200,69800,69900,69900,69800,161
|
|
20230913,103800,3013087100,69900,69800,69900,69800,77
|
|
20230913,103700,3007712300,69800,70200,70200,69800,3705
|
|
20230913,103600,2748351000,70100,70100,70200,70100,166
|
|
20230913,103500,2736703500,70200,70200,70200,70200,124
|
|
20230913,103400,2727998700,70200,70200,70200,70100,58
|
|
20230913,103300,2723932600,70200,70100,70200,70100,123
|
|
20230913,103200,2715309500,70100,70100,70100,70100,269
|
|
20230913,103100,2696452600,70100,70100,70100,70000,85
|
|
20230913,103000,2690500300,70100,70100,70100,70100,62
|
|
20230913,102900,2686154100,70100,70100,70100,70100,16
|
|
20230913,102800,2685032500,70000,70100,70100,70000,216
|
|
20230913,102700,2669892200,70100,70100,70100,70000,1485
|
|
20230913,102600,2565795300,70100,70100,70200,70100,80
|
|
20230913,102500,2560187000,70100,70100,70100,70100,60
|
|
20230913,102400,2555981000,70100,70100,70100,70100,776
|
|
20230913,102300,2501583400,70200,70200,70200,70100,9
|
|
20230913,102200,2500952000,70200,70300,70300,70200,238
|
|
20230913,102100,2484243700,70300,70300,70300,70200,7
|
|
20230913,102000,2483751800,70300,70300,70300,70200,108
|
|
20230913,101900,2476169400,70200,70300,70300,70200,113
|
|
20230913,101800,2468235500,70200,70200,70300,70200,76
|
|
20230913,101700,2462899600,70300,70300,70300,70300,22
|
|
20230913,101600,2461353000,70300,70300,70300,70300,89
|
|
20230913,101500,2455096300,70300,70300,70300,70300,49
|
|
20230913,101400,2451651600,70400,70400,70400,70400,69
|
|
20230913,101300,2446794000,70400,70600,70600,70400,403
|
|
20230913,101200,2418395100,70500,70600,70600,70500,75
|
|
20230913,101100,2413107400,70600,70600,70600,70500,137
|
|
20230913,101000,2403448100,70500,70600,70600,70500,170
|
|
20230913,100900,2391461900,70600,70500,70600,70500,113
|
|
20230913,100800,2383487700,70500,70500,70600,70500,49
|
|
20230913,100700,2380031100,70500,70500,70600,70500,309
|
|
20230913,100600,2358245200,70500,70500,70500,70400,19
|
|
20230913,100500,2356906200,70400,70500,70500,70400,29
|
|
20230913,100400,2354862000,70500,70400,70500,70400,56
|
|
20230913,100300,2350914100,70500,70300,70500,70300,288
|
|
20230913,100200,2330637800,70300,70300,70300,70200,115
|
|
20230913,100100,2322555600,70300,70200,70300,70200,98
|
|
20230913,100000,2315671100,70300,70200,70300,70200,482
|
|
20230913,095900,2281812300,70100,70100,70200,70100,118
|
|
20230913,095800,2273540000,70100,70100,70100,70100,25
|
|
20230913,095700,2271787500,70100,70200,70200,70100,709
|
|
20230913,095600,2222084400,70200,70200,70200,70200,100
|
|
20230913,095500,2215064400,70200,70200,70200,70200,44
|
|
20230913,095400,2211975600,70200,70200,70200,70200,267
|
|
20230913,095300,2193232200,70200,70300,70300,70200,145
|
|
20230913,095200,2183038800,70300,70300,70300,70300,63
|
|
20230913,095100,2178609900,70300,70300,70300,70300,214
|
|
20230913,095000,2163565700,70400,70400,70400,70400,20
|
|
20230913,094900,2162157700,70400,70400,70400,70400,363
|
|
20230913,094800,2136602500,70400,70600,70600,70400,65
|
|
20230913,094700,2132022900,70500,70500,70600,70500,165
|
|
20230913,094600,2120383100,70600,70500,70600,70500,26
|
|
20230913,094500,2118548700,70500,70500,70500,70400,219
|
|
20230913,094400,2103113000,70400,70400,70500,70400,329
|
|
20230913,094300,2079919700,70500,70500,70500,70400,183
|
|
20230913,094200,2067026100,70700,70600,70700,70600,227
|
|
20230913,094100,2050998800,70600,70600,70700,70500,795
|
|
20230913,094000,1994925500,70600,70600,70600,70500,72
|
|
20230913,093900,1989843400,70600,70600,70600,70500,447
|
|
20230913,093800,1958308500,70600,70600,70700,70600,236
|
|
20230913,093700,1941631900,70700,70700,70700,70600,124
|
|
20230913,093600,1932875100,70600,70800,70800,70600,385
|
|
20230913,093500,1905653600,70700,70400,70800,70400,4603
|
|
20230913,093400,1580330000,70500,70500,70500,70400,362
|
|
20230913,093300,1554839800,70500,70500,70500,70500,9
|
|
20230913,093200,1554205300,70500,70300,70500,70300,352
|
|
20230913,093100,1529421700,70500,70200,70500,70200,484
|
|
20230913,093000,1495371200,70200,70500,70500,70200,403
|
|
20230913,092900,1467016100,70500,70400,70500,70400,145
|
|
20230913,092800,1456803200,70500,70400,70500,70400,1262
|
|
20230913,092700,1367846200,70400,70100,70400,70100,1242
|
|
20230913,092600,1280636800,70000,70100,70100,70000,285
|
|
20230913,092500,1260675200,70100,70100,70100,70100,3
|
|
20230913,092400,1260464900,70100,70100,70100,70000,224
|
|
20230913,092300,1244770200,70100,70100,70100,70100,34
|
|
20230913,092200,1242386800,70100,69900,70100,69900,309
|
|
20230913,092100,1220746700,69900,70200,70200,69900,1216
|
|
20230913,092000,1135687300,70200,70100,70200,70000,245
|
|
20230913,091900,1118502100,70000,70200,70300,70000,554
|
|
20230913,091800,1079645700,70200,70100,70300,70100,536
|
|
20230913,091700,1042014700,70100,70200,70200,70000,365
|
|
20230913,091600,1016429300,70200,70200,70300,70000,295
|
|
20230913,091500,995752900,70400,70000,70400,69900,484
|
|
20230913,091400,961737500,69900,70200,70300,69900,595
|
|
20230913,091300,920032900,70300,70300,70400,70200,248
|
|
20230913,091200,902610800,70400,70600,70600,70400,869
|
|
20230913,091100,841313100,70600,70600,70700,70500,154
|
|
20230913,091000,830440700,70600,70300,70700,70300,681
|
|
20230913,090900,782400900,70300,70400,70500,70200,1141
|
|
20230913,090800,702079400,70400,70200,70400,70200,886
|
|
20230913,090700,639715000,70300,70000,70300,69900,1054
|
|
20230913,090600,565856900,70000,70100,70100,70000,2901
|
|
20230913,090500,362509100,70100,70400,70400,70100,682
|
|
20230913,090400,314634100,70400,70400,70500,70400,439
|
|
20230913,090300,283722400,70500,70300,70600,70300,553
|
|
20230913,090200,244769500,70300,70600,70600,70100,1256
|
|
20230913,090100,156575300,70700,70600,70700,70200,1488
|
|
20230913,090000,51485900,70600,70500,70700,70500,720
|