632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,192800,5857409800,70100,70100,70100,70100,0
|
|
20230919,192700,5857409800,70100,70100,70100,70100,0
|
|
20230919,192600,5857409800,70100,70100,70100,70100,0
|
|
20230919,192500,5857409800,70100,70100,70100,70100,0
|
|
20230919,192400,5857409800,70100,70100,70100,70100,0
|
|
20230919,192300,5857409800,70100,70100,70100,70100,0
|
|
20230919,192200,5857409800,70100,70100,70100,70100,0
|
|
20230919,192100,5857409800,70100,70100,70100,70100,0
|
|
20230919,192000,5857409800,70100,70100,70100,70100,0
|
|
20230919,191900,5857409800,70100,70100,70100,70100,0
|
|
20230919,191800,5857409800,70100,70100,70100,70100,0
|
|
20230919,191700,5857409800,70100,70100,70100,70100,0
|
|
20230919,191600,5857409800,70100,70100,70100,70100,0
|
|
20230919,191500,5857409800,70100,70100,70100,70100,0
|
|
20230919,191400,5857409800,70100,70100,70100,70100,0
|
|
20230919,191300,5857409800,70100,70100,70100,70100,0
|
|
20230919,191200,5857409800,70100,70100,70100,70100,0
|
|
20230919,191100,5857409800,70100,70100,70100,70100,0
|
|
20230919,191000,5857409800,70100,70100,70100,70100,0
|
|
20230919,190900,5857409800,70100,70100,70100,70100,0
|
|
20230919,190800,5857409800,70100,70100,70100,70100,0
|
|
20230919,190700,5857409800,70100,70100,70100,70100,0
|
|
20230919,190600,5857409800,70100,70100,70100,70100,0
|
|
20230919,190500,5857409800,70100,70100,70100,70100,0
|
|
20230919,190400,5857409800,70100,70100,70100,70100,0
|
|
20230919,190300,5857409800,70100,70100,70100,70100,0
|
|
20230919,190200,5857409800,70100,70100,70100,70100,0
|
|
20230919,190100,5857409800,70100,70100,70100,70100,0
|
|
20230919,190000,5857409800,70100,70100,70100,70100,0
|
|
20230919,185900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,185800,5857409800,70100,70100,70100,70100,0
|
|
20230919,185700,5857409800,70100,70100,70100,70100,0
|
|
20230919,185600,5857409800,70100,70100,70100,70100,0
|
|
20230919,185500,5857409800,70100,70100,70100,70100,0
|
|
20230919,185400,5857409800,70100,70100,70100,70100,0
|
|
20230919,185300,5857409800,70100,70100,70100,70100,0
|
|
20230919,185200,5857409800,70100,70100,70100,70100,0
|
|
20230919,185100,5857409800,70100,70100,70100,70100,0
|
|
20230919,185000,5857409800,70100,70100,70100,70100,0
|
|
20230919,184900,5857409800,70100,70100,70100,70100,0
|
|
20230919,184800,5857409800,70100,70100,70100,70100,0
|
|
20230919,184700,5857409800,70100,70100,70100,70100,0
|
|
20230919,184600,5857409800,70100,70100,70100,70100,0
|
|
20230919,184500,5857409800,70100,70100,70100,70100,0
|
|
20230919,184400,5857409800,70100,70100,70100,70100,0
|
|
20230919,184300,5857409800,70100,70100,70100,70100,0
|
|
20230919,184200,5857409800,70100,70100,70100,70100,0
|
|
20230919,184100,5857409800,70100,70100,70100,70100,0
|
|
20230919,184000,5857409800,70100,70100,70100,70100,0
|
|
20230919,183900,5857409800,70100,70100,70100,70100,0
|
|
20230919,183800,5857409800,70100,70100,70100,70100,0
|
|
20230919,183700,5857409800,70100,70100,70100,70100,0
|
|
20230919,183600,5857409800,70100,70100,70100,70100,0
|
|
20230919,183500,5857409800,70100,70100,70100,70100,0
|
|
20230919,183400,5857409800,70100,70100,70100,70100,0
|
|
20230919,183300,5857409800,70100,70100,70100,70100,0
|
|
20230919,183200,5857409800,70100,70100,70100,70100,0
|
|
20230919,183100,5857409800,70100,70100,70100,70100,0
|
|
20230919,183000,5857409800,70100,70100,70100,70100,0
|
|
20230919,182900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,182800,5857409800,70100,70100,70100,70100,0
|
|
20230919,182700,5857409800,70100,70100,70100,70100,0
|
|
20230919,182600,5857409800,70100,70100,70100,70100,0
|
|
20230919,182500,5857409800,70100,70100,70100,70100,0
|
|
20230919,182400,5857409800,70100,70100,70100,70100,0
|
|
20230919,182300,5857409800,70100,70100,70100,70100,0
|
|
20230919,182200,5857409800,70100,70100,70100,70100,0
|
|
20230919,182100,5857409800,70100,70100,70100,70100,0
|
|
20230919,182000,5857409800,70100,70100,70100,70100,0
|
|
20230919,181900,5857409800,70100,70100,70100,70100,0
|
|
20230919,181800,5857409800,70100,70100,70100,70100,0
|
|
20230919,181700,5857409800,70100,70100,70100,70100,0
|
|
20230919,181600,5857409800,70100,70100,70100,70100,0
|
|
20230919,181500,5857409800,70100,70100,70100,70100,0
|
|
20230919,181400,5857409800,70100,70100,70100,70100,0
|
|
20230919,181300,5857409800,70100,70100,70100,70100,0
|
|
20230919,181200,5857409800,70100,70100,70100,70100,0
|
|
20230919,181100,5857409800,70100,70100,70100,70100,0
|
|
20230919,181000,5857409800,70100,70100,70100,70100,0
|
|
20230919,180900,5857409800,70100,70100,70100,70100,0
|
|
20230919,180800,5857409800,70100,70100,70100,70100,0
|
|
20230919,180700,5857409800,70100,70100,70100,70100,0
|
|
20230919,180600,5857409800,70100,70100,70100,70100,0
|
|
20230919,180500,5857409800,70100,70100,70100,70100,0
|
|
20230919,180400,5857409800,70100,70100,70100,70100,0
|
|
20230919,180300,5857409800,70100,70100,70100,70100,0
|
|
20230919,180200,5857409800,70100,70100,70100,70100,0
|
|
20230919,180100,5857409800,70100,70100,70100,70100,0
|
|
20230919,180000,5857409800,70100,70100,70100,70100,0
|
|
20230919,175900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,175800,5857409800,70100,70100,70100,70100,0
|
|
20230919,175700,5857409800,70100,70100,70100,70100,0
|
|
20230919,175600,5857409800,70100,70100,70100,70100,0
|
|
20230919,175500,5857409800,70100,70100,70100,70100,0
|
|
20230919,175400,5857409800,70100,70100,70100,70100,0
|
|
20230919,175300,5857409800,70100,70100,70100,70100,0
|
|
20230919,175200,5857409800,70100,70100,70100,70100,0
|
|
20230919,175100,5857409800,70100,70100,70100,70100,0
|
|
20230919,175000,5857409800,70100,70100,70100,70100,0
|
|
20230919,174900,5857409800,70100,70100,70100,70100,0
|
|
20230919,174800,5857409800,70100,70100,70100,70100,0
|
|
20230919,174700,5857409800,70100,70100,70100,70100,0
|
|
20230919,174600,5857409800,70100,70100,70100,70100,0
|
|
20230919,174500,5857409800,70100,70100,70100,70100,0
|
|
20230919,174400,5857409800,70100,70100,70100,70100,0
|
|
20230919,174300,5857409800,70100,70100,70100,70100,0
|
|
20230919,174200,5857409800,70100,70100,70100,70100,0
|
|
20230919,174100,5857409800,70100,70100,70100,70100,0
|
|
20230919,174000,5857409800,70100,70100,70100,70100,0
|
|
20230919,173900,5857409800,70100,70100,70100,70100,0
|
|
20230919,173800,5857409800,70100,70100,70100,70100,0
|
|
20230919,173700,5857409800,70100,70100,70100,70100,0
|
|
20230919,173600,5857409800,70100,70100,70100,70100,0
|
|
20230919,173500,5857409800,70100,70100,70100,70100,0
|
|
20230919,173400,5857409800,70100,70100,70100,70100,0
|
|
20230919,173300,5857409800,70100,70100,70100,70100,0
|
|
20230919,173200,5857409800,70100,70100,70100,70100,0
|
|
20230919,173100,5857409800,70100,70100,70100,70100,0
|
|
20230919,173000,5857409800,70100,70100,70100,70100,0
|
|
20230919,172900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,172800,5857409800,70100,70100,70100,70100,0
|
|
20230919,172700,5857409800,70100,70100,70100,70100,0
|
|
20230919,172600,5857409800,70100,70100,70100,70100,0
|
|
20230919,172500,5857409800,70100,70100,70100,70100,0
|
|
20230919,172400,5857409800,70100,70100,70100,70100,0
|
|
20230919,172300,5857409800,70100,70100,70100,70100,0
|
|
20230919,172200,5857409800,70100,70100,70100,70100,0
|
|
20230919,172100,5857409800,70100,70100,70100,70100,0
|
|
20230919,172000,5857409800,70100,70100,70100,70100,0
|
|
20230919,171900,5857409800,70100,70100,70100,70100,0
|
|
20230919,171800,5857409800,70100,70100,70100,70100,0
|
|
20230919,171700,5857409800,70100,70100,70100,70100,0
|
|
20230919,171600,5857409800,70100,70100,70100,70100,0
|
|
20230919,171500,5857409800,70100,70100,70100,70100,0
|
|
20230919,171400,5857409800,70100,70100,70100,70100,0
|
|
20230919,171300,5857409800,70100,70100,70100,70100,0
|
|
20230919,171200,5857409800,70100,70100,70100,70100,0
|
|
20230919,171100,5857409800,70100,70100,70100,70100,0
|
|
20230919,171000,5857409800,70100,70100,70100,70100,0
|
|
20230919,170900,5857409800,70100,70100,70100,70100,0
|
|
20230919,170800,5857409800,70100,70100,70100,70100,0
|
|
20230919,170700,5857409800,70100,70100,70100,70100,0
|
|
20230919,170600,5857409800,70100,70100,70100,70100,0
|
|
20230919,170500,5857409800,70100,70100,70100,70100,0
|
|
20230919,170400,5857409800,70100,70100,70100,70100,0
|
|
20230919,170300,5857409800,70100,70100,70100,70100,0
|
|
20230919,170200,5857409800,70100,70100,70100,70100,0
|
|
20230919,170100,5857409800,70100,70100,70100,70100,0
|
|
20230919,170000,5857409800,70100,70100,70100,70100,0
|
|
20230919,165900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,165800,5857409800,70100,70100,70100,70100,0
|
|
20230919,165700,5857409800,70100,70100,70100,70100,0
|
|
20230919,165600,5857409800,70100,70100,70100,70100,0
|
|
20230919,165500,5857409800,70100,70100,70100,70100,0
|
|
20230919,165400,5857409800,70100,70100,70100,70100,0
|
|
20230919,165300,5857409800,70100,70100,70100,70100,0
|
|
20230919,165200,5857409800,70100,70100,70100,70100,0
|
|
20230919,165100,5857409800,70100,70100,70100,70100,0
|
|
20230919,165000,5857409800,70100,70100,70100,70100,0
|
|
20230919,164900,5857409800,70100,70100,70100,70100,0
|
|
20230919,164800,5857409800,70100,70100,70100,70100,0
|
|
20230919,164700,5857409800,70100,70100,70100,70100,0
|
|
20230919,164600,5857409800,70100,70100,70100,70100,0
|
|
20230919,164500,5857409800,70100,70100,70100,70100,0
|
|
20230919,164400,5857409800,70100,70100,70100,70100,0
|
|
20230919,164300,5857409800,70100,70100,70100,70100,0
|
|
20230919,164200,5857409800,70100,70100,70100,70100,0
|
|
20230919,164100,5857409800,70100,70100,70100,70100,0
|
|
20230919,164000,5857409800,70100,70100,70100,70100,0
|
|
20230919,163900,5857409800,70100,70100,70100,70100,0
|
|
20230919,163800,5857409800,70100,70100,70100,70100,0
|
|
20230919,163700,5857409800,70100,70100,70100,70100,0
|
|
20230919,163600,5857409800,70100,70100,70100,70100,0
|
|
20230919,163500,5857409800,70100,70100,70100,70100,0
|
|
20230919,163400,5857409800,70100,70100,70100,70100,0
|
|
20230919,163300,5857409800,70100,70100,70100,70100,0
|
|
20230919,163200,5857409800,70100,70100,70100,70100,0
|
|
20230919,163100,5857409800,70100,70100,70100,70100,0
|
|
20230919,163000,5857409800,70100,70100,70100,70100,0
|
|
20230919,162900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,162800,5857409800,70100,70100,70100,70100,0
|
|
20230919,162700,5857409800,70100,70100,70100,70100,0
|
|
20230919,162600,5857409800,70100,70100,70100,70100,0
|
|
20230919,162500,5857409800,70100,70100,70100,70100,0
|
|
20230919,162400,5857409800,70100,70100,70100,70100,0
|
|
20230919,162300,5857409800,70100,70100,70100,70100,0
|
|
20230919,162200,5857409800,70100,70100,70100,70100,0
|
|
20230919,162100,5857409800,70100,70100,70100,70100,0
|
|
20230919,162000,5857409800,70100,70100,70100,70100,0
|
|
20230919,161900,5857409800,70100,70100,70100,70100,0
|
|
20230919,161800,5857409800,70100,70100,70100,70100,0
|
|
20230919,161700,5857409800,70100,70100,70100,70100,0
|
|
20230919,161600,5857409800,70100,70100,70100,70100,0
|
|
20230919,161500,5857409800,70100,70100,70100,70100,0
|
|
20230919,161400,5857409800,70100,70100,70100,70100,0
|
|
20230919,161300,5857409800,70100,70100,70100,70100,0
|
|
20230919,161200,5857409800,70100,70100,70100,70100,0
|
|
20230919,161100,5857409800,70100,70100,70100,70100,0
|
|
20230919,161000,5857409800,70100,70100,70100,70100,0
|
|
20230919,160900,5857409800,70100,70100,70100,70100,0
|
|
20230919,160800,5857409800,70100,70100,70100,70100,0
|
|
20230919,160700,5857409800,70100,70100,70100,70100,0
|
|
20230919,160600,5857409800,70100,70100,70100,70100,0
|
|
20230919,160500,5857409800,70100,70100,70100,70100,0
|
|
20230919,160400,5857409800,70100,70100,70100,70100,0
|
|
20230919,160300,5857409800,70100,70100,70100,70100,0
|
|
20230919,160200,5857409800,70100,70100,70100,70100,0
|
|
20230919,160100,5857409800,70100,70100,70100,70100,0
|
|
20230919,160000,5857409800,70100,70100,70100,70100,0
|
|
20230919,155900,5857409800,70100,70100,70100,70100,2650
|
|
20230919,155800,5857409800,70100,70100,70100,70100,0
|
|
20230919,155700,5857409800,70100,70100,70100,70100,0
|
|
20230919,155600,5857409800,70100,70100,70100,70100,0
|
|
20230919,155500,5857409800,70100,70100,70100,70100,0
|
|
20230919,155400,5857409800,70100,70100,70100,70100,0
|
|
20230919,155300,5857409800,70100,70100,70100,70100,0
|
|
20230919,155200,5857409800,70100,70100,70100,70100,0
|
|
20230919,155100,5857409800,70100,70100,70100,70100,0
|
|
20230919,155000,5857409800,70100,70100,70100,70100,0
|
|
20230919,154900,5857409800,70100,70100,70100,70100,0
|
|
20230919,154800,5857409800,70100,70100,70100,70100,0
|
|
20230919,154700,5857409800,70100,70100,70100,70100,0
|
|
20230919,154600,5857409800,70100,70100,70100,70100,0
|
|
20230919,154500,5857409800,70100,70100,70100,70100,0
|
|
20230919,154400,5857409800,70100,70100,70100,70100,0
|
|
20230919,154300,5857409800,70100,70100,70100,70100,0
|
|
20230919,154200,5857409800,70100,70100,70100,70100,0
|
|
20230919,154100,5857409800,70100,70100,70100,70100,0
|
|
20230919,154000,5857409800,70100,70100,70100,70100,0
|
|
20230919,153900,5857409800,70100,70100,70100,70100,0
|
|
20230919,153800,5857409800,70100,70100,70100,70100,0
|
|
20230919,153700,5857409800,70100,70100,70100,70100,0
|
|
20230919,153600,5857409800,70100,70100,70100,70100,0
|
|
20230919,153500,5857409800,70100,70100,70100,70100,0
|
|
20230919,153400,5857409800,70100,70100,70100,70100,0
|
|
20230919,153300,5857409800,70100,70100,70100,70100,0
|
|
20230919,153200,5857409800,70100,70100,70100,70100,0
|
|
20230919,153100,5857409800,70100,70100,70100,70100,0
|
|
20230919,153000,5857409800,70100,70100,70100,70100,2650
|
|
20230919,152900,5671644800,70200,70200,70200,70200,0
|
|
20230919,152800,5671644800,70200,70200,70200,70200,0
|
|
20230919,152700,5671644800,70200,70200,70200,70200,0
|
|
20230919,152600,5671644800,70200,70200,70200,70200,0
|
|
20230919,152500,5671644800,70200,70200,70200,70200,0
|
|
20230919,152400,5671644800,70200,70200,70200,70200,0
|
|
20230919,152300,5671644800,70200,70200,70200,70200,0
|
|
20230919,152200,5671644800,70200,70200,70200,70200,0
|
|
20230919,152100,5671644800,70200,70200,70200,70200,0
|
|
20230919,152000,5671644800,70200,70200,70200,70200,0
|
|
20230919,151900,5671644800,70200,70100,70200,70100,690
|
|
20230919,151800,5623261800,70200,70200,70200,70200,54
|
|
20230919,151700,5619471000,70200,70200,70200,70100,338
|
|
20230919,151600,5595743600,70200,70200,70200,70200,46
|
|
20230919,151500,5592514400,70200,70100,70200,70100,22
|
|
20230919,151400,5590970500,70100,70100,70200,70100,255
|
|
20230919,151300,5573093800,70100,70200,70300,70000,1569
|
|
20230919,151200,5463110300,70300,70300,70300,70200,42
|
|
20230919,151100,5460158000,70200,70200,70300,70100,753
|
|
20230919,151000,5407296200,70200,70200,70200,70100,22
|
|
20230919,150900,5405753700,70200,70200,70300,70100,265
|
|
20230919,150800,5387165000,70300,70100,70300,70000,1046
|
|
20230919,150700,5313809800,70000,70100,70100,70000,38
|
|
20230919,150600,5311147700,70100,70100,70100,70000,198
|
|
20230919,150500,5297268800,70100,70000,70100,70000,9
|
|
20230919,150400,5296638600,70000,70000,70100,70000,392
|
|
20230919,150300,5269198500,70000,70000,70100,70000,85
|
|
20230919,150200,5263248100,70000,70100,70100,70000,220
|
|
20230919,150100,5247846800,70100,70100,70100,70000,11
|
|
20230919,150000,5247076500,70100,70100,70100,70000,66
|
|
20230919,145900,5242455600,70000,70000,70000,70000,57
|
|
20230919,145800,5238465600,70000,70100,70100,70000,10
|
|
20230919,145700,5237765200,70100,70000,70100,70000,196
|
|
20230919,145600,5224042700,70000,70000,70000,69900,127
|
|
20230919,145500,5215153500,69900,69900,70000,69900,140
|
|
20230919,145400,5205354900,70000,69900,70000,69900,50
|
|
20230919,145300,5201855700,69900,70000,70000,69900,149
|
|
20230919,145200,5191438300,69900,69900,70000,69900,127
|
|
20230919,145100,5182551900,70000,70000,70100,69900,519
|
|
20230919,145000,5146222200,70000,70100,70100,70000,144
|
|
20230919,144900,5136141000,70000,69900,70100,69900,1200
|
|
20230919,144800,5052137300,70000,69900,70000,69900,908
|
|
20230919,144700,4988578000,70000,69900,70000,69900,106
|
|
20230919,144600,4981166800,69900,69900,69900,69900,9
|
|
20230919,144500,4980537700,70000,69900,70000,69900,237
|
|
20230919,144400,4963969800,69900,70000,70000,69900,19
|
|
20230919,144300,4962641400,70000,70000,70000,69900,37
|
|
20230919,144200,4960051800,69900,69900,70000,69900,15
|
|
20230919,144100,4959002800,70000,70000,70000,69900,81
|
|
20230919,144000,4953333400,70000,70000,70000,69900,179
|
|
20230919,143900,4940804800,70000,69900,70000,69900,144
|
|
20230919,143800,4930737500,69900,69900,70000,69900,10
|
|
20230919,143700,4930038200,69900,69900,70000,69900,11
|
|
20230919,143600,4929269200,69900,69900,70000,69900,12
|
|
20230919,143500,4928430300,70000,70000,70000,69900,14
|
|
20230919,143400,4927450900,69900,69900,70000,69900,324
|
|
20230919,143300,4904801100,70000,70000,70000,69900,14
|
|
20230919,143200,4903821400,69900,69900,70000,69900,170
|
|
20230919,143100,4891935400,69900,70000,70000,69900,20
|
|
20230919,143000,4890537100,69900,69900,69900,69900,10
|
|
20230919,142900,4889838100,69900,70000,70000,69900,1546
|
|
20230919,142800,4781623000,70000,70000,70100,70000,509
|
|
20230919,142700,4745992500,70000,70000,70100,70000,40
|
|
20230919,142600,4743191400,70000,70100,70100,70000,1881
|
|
20230919,142500,4611339000,70100,70200,70200,70100,66
|
|
20230919,142400,4606711200,70200,70100,70200,70100,145
|
|
20230919,142300,4596543900,70100,70100,70200,70100,278
|
|
20230919,142200,4577051000,70200,70200,70200,70100,99
|
|
20230919,142100,4570102100,70200,70100,70300,70100,20
|
|
20230919,142000,4568698000,70100,70100,70100,70100,8
|
|
20230919,141900,4568137200,70100,70200,70300,70100,111
|
|
20230919,141800,4560344600,70100,70100,70200,70100,156
|
|
20230919,141700,4549404700,70200,70100,70300,70100,105
|
|
20230919,141600,4542034500,70100,70200,70200,70100,97
|
|
20230919,141500,4535227300,70200,70300,70300,70100,131
|
|
20230919,141400,4526031700,70200,70100,70200,70100,109
|
|
20230919,141300,4518381200,70100,70100,70200,70100,49
|
|
20230919,141200,4514943500,70200,70200,70200,70200,78
|
|
20230919,141100,4509467900,70200,70300,70300,70200,49
|
|
20230919,141000,4506026900,70300,70100,70300,70100,39
|
|
20230919,140900,4503287600,70200,70100,70200,70100,1021
|
|
20230919,140800,4431614200,70200,70100,70200,70100,48
|
|
20230919,140700,4428244900,70200,70200,70200,70200,739
|
|
20230919,140600,4376367100,70200,70200,70300,70200,24
|
|
20230919,140500,4374682200,70200,70300,70300,70200,8
|
|
20230919,140400,4374120300,70300,70200,70300,70200,194
|
|
20230919,140300,4360501400,70200,70200,70200,70200,17
|
|
20230919,140200,4359308000,70300,70300,70300,70300,43
|
|
20230919,140100,4356285100,70200,70300,70300,70200,38
|
|
20230919,140000,4353614300,70300,70300,70400,70300,55
|
|
20230919,135900,4349743500,70200,70200,70300,70200,173
|
|
20230919,135800,4337583600,70200,70200,70300,70200,56
|
|
20230919,135700,4333652000,70300,70200,70300,70200,2
|
|
20230919,135600,4333511500,70200,70300,70300,70200,11
|
|
20230919,135500,4332739100,70200,70200,70300,70200,9
|
|
20230919,135400,4332107200,70300,70200,70500,70200,235
|
|
20230919,135300,4315596600,70400,70200,70500,70200,322
|
|
20230919,135200,4292965600,70200,70200,70300,70200,48
|
|
20230919,135100,4289595900,70200,70300,70300,70200,116
|
|
20230919,135000,4281441400,70300,70200,70500,70200,16
|
|
20230919,134900,4280317300,70200,70400,70400,70200,27
|
|
20230919,134800,4278418100,70400,70200,70400,70200,16
|
|
20230919,134700,4277293000,70200,70300,70300,70200,18
|
|
20230919,134600,4276028100,70200,70400,70400,70200,409
|
|
20230919,134500,4247279600,70400,70400,70400,70300,44
|
|
20230919,134400,4244182500,70400,70500,70500,70400,509
|
|
20230919,134300,4208308600,70500,70500,70500,70400,914
|
|
20230919,134200,4143875100,70500,70400,70500,70400,26
|
|
20230919,134100,4142042500,70500,70400,70500,70400,33
|
|
20230919,134000,4139716600,70400,70400,70500,70400,14
|
|
20230919,133900,4138730900,70400,70400,70400,70400,6
|
|
20230919,133800,4138308500,70300,70400,70500,70300,187
|
|
20230919,133700,4125143700,70400,70300,70400,70300,8
|
|
20230919,133600,4124581200,70300,70300,70300,70300,102
|
|
20230919,133500,4117410600,70400,70200,70400,70200,825
|
|
20230919,133400,4059415000,70300,70200,70300,70200,27
|
|
20230919,133300,4057519400,70300,70200,70300,70100,129
|
|
20230919,133200,4048462900,70200,70200,70200,70100,111
|
|
20230919,133100,4040672400,70200,70100,70200,70100,46
|
|
20230919,133000,4037446600,70100,70300,70300,70100,63
|
|
20230919,132900,4033024000,70200,70200,70300,70200,101
|
|
20230919,132800,4025933700,70300,70200,70300,70200,331
|
|
20230919,132700,4002694600,70200,70200,70300,70200,17
|
|
20230919,132600,4001501100,70300,70200,70300,70200,6
|
|
20230919,132500,4001079800,70200,70200,70300,70200,150
|
|
20230919,132400,3990541600,70300,70200,70300,70200,118
|
|
20230919,132300,3982257300,70200,70200,70300,70200,113
|
|
20230919,132200,3974324100,70200,70200,70200,70200,7
|
|
20230919,132100,3973832700,70300,70200,70300,70200,255
|
|
20230919,132000,3955919500,70300,70300,70300,70200,10
|
|
20230919,131900,3955216900,70300,70200,70300,70200,12
|
|
20230919,131800,3954374200,70300,70300,70300,70200,5
|
|
20230919,131700,3954022900,70300,70200,70300,70200,44
|
|
20230919,131600,3950931300,70100,70300,70300,70100,17
|
|
20230919,131500,3949737900,70300,70200,70300,70200,35
|
|
20230919,131400,3947277500,70300,70200,70300,70100,118
|
|
20230919,131300,3938998900,70200,70100,70200,70100,16
|
|
20230919,131200,3937876000,70300,70300,70300,70200,1588
|
|
20230919,131100,3826391900,70300,70400,70400,70300,5
|
|
20230919,131000,3826040300,70400,70300,70400,70300,337
|
|
20230919,130900,3802347900,70400,70400,70400,70400,5
|
|
20230919,130800,3801995900,70300,70400,70400,70300,47
|
|
20230919,130700,3798691500,70300,70300,70400,70300,55
|
|
20230919,130600,3794820000,70400,70300,70400,70300,12
|
|
20230919,130500,3793976000,70300,70400,70400,70300,35
|
|
20230919,130400,3791512600,70300,70400,70400,70300,3
|
|
20230919,130300,3791301500,70300,70300,70300,70300,6
|
|
20230919,130200,3790879700,70400,70300,70400,70300,10
|
|
20230919,130100,3790176500,70300,70300,70400,70300,15
|
|
20230919,130000,3789121800,70300,70300,70400,70300,21
|
|
20230919,125900,3787644000,70300,70300,70400,70300,22
|
|
20230919,125800,3786095700,70400,70300,70400,70300,4
|
|
20230919,125700,3785814200,70300,70400,70400,70300,29
|
|
20230919,125600,3783775300,70400,70300,70400,70200,71
|
|
20230919,125500,3778783500,70300,70200,70300,70200,16
|
|
20230919,125400,3777659200,70200,70300,70400,70200,205
|
|
20230919,125300,3763247100,70200,70200,70300,70200,11
|
|
20230919,125200,3762474300,70300,70200,70300,70200,3
|
|
20230919,125100,3762263600,70200,70300,70300,70200,200
|
|
20230919,125000,3748209300,70300,70300,70300,70200,20
|
|
20230919,124900,3746803600,70300,70400,70400,70300,99
|
|
20230919,124800,3739843200,70400,70300,70400,70300,80
|
|
20230919,124700,3734218300,70300,70300,70400,70300,224
|
|
20230919,124600,3718469700,70300,70300,70400,70300,54
|
|
20230919,124500,3714673400,70300,70300,70400,70300,93
|
|
20230919,124400,3708134900,70400,70400,70400,70400,19
|
|
20230919,124300,3706797300,70300,70400,70400,70300,51
|
|
20230919,124200,3703207100,70500,70400,70500,70400,64
|
|
20230919,124100,3698700700,70500,70400,70500,70400,22
|
|
20230919,124000,3697151700,70400,70500,70500,70400,11
|
|
20230919,123900,3696376400,70500,70300,70500,70300,34
|
|
20230919,123800,3693981900,70500,70400,70500,70400,126
|
|
20230919,123700,3685108800,70500,70500,70500,70500,3
|
|
20230919,123600,3684897300,70400,70500,70500,70400,27
|
|
20230919,123500,3682994300,70500,70300,70500,70300,324
|
|
20230919,123400,3660182000,70300,70400,70400,70300,81
|
|
20230919,123300,3654487300,70400,70300,70400,70300,391
|
|
20230919,123200,3626998100,70300,70400,70400,70300,37
|
|
20230919,123100,3624396900,70300,70400,70400,70300,130
|
|
20230919,123000,3615257700,70400,70300,70400,70300,6
|
|
20230919,122900,3614835800,70400,70400,70400,70400,1
|
|
20230919,122800,3614765400,70300,70300,70400,70300,86
|
|
20230919,122700,3608718900,70300,70400,70400,70300,7
|
|
20230919,122600,3608226300,70400,70300,70400,70300,58
|
|
20230919,122500,3604148100,70400,70400,70400,70300,5
|
|
20230919,122400,3603796300,70400,70300,70400,70300,18
|
|
20230919,122300,3602529400,70400,70400,70500,70400,51
|
|
20230919,122200,3598938100,70400,70400,70400,70400,38
|
|
20230919,122100,3596262900,70400,70400,70500,70400,142
|
|
20230919,122000,3586265000,70500,70400,70500,70400,201
|
|
20230919,121900,3572114500,70400,70400,70500,70400,35
|
|
20230919,121800,3569650400,70500,70500,70500,70500,0
|
|
20230919,121700,3569650400,70500,70500,70500,70400,18
|
|
20230919,121600,3568381600,70400,70500,70500,70400,12
|
|
20230919,121500,3567535800,70500,70500,70500,70400,471
|
|
20230919,121400,3534352700,70500,70600,70600,70500,203
|
|
20230919,121300,3520039600,70600,70500,70600,70500,3
|
|
20230919,121200,3519828000,70500,70500,70500,70500,2
|
|
20230919,121100,3519687000,70600,70600,70600,70500,19
|
|
20230919,121000,3518345800,70500,70600,70600,70500,5
|
|
20230919,120900,3517993200,70600,70500,70600,70500,20
|
|
20230919,120800,3516581700,70500,70500,70500,70500,29
|
|
20230919,120700,3514537200,70500,70500,70600,70400,17
|
|
20230919,120600,3513338500,70500,70500,70500,70500,9
|
|
20230919,120500,3512704000,70400,70500,70500,70400,156
|
|
20230919,120400,3501706200,70400,70500,70500,70400,213
|
|
20230919,120300,3486689900,70500,70600,70600,70500,86
|
|
20230919,120200,3480626800,70500,70500,70500,70500,61
|
|
20230919,120100,3476326300,70500,70600,70600,70500,366
|
|
20230919,120000,3450522800,70500,70600,70600,70500,8
|
|
20230919,115900,3449958200,70500,70500,70600,70500,91
|
|
20230919,115800,3443534200,70600,70600,70600,70500,17
|
|
20230919,115700,3442334600,70600,70500,70600,70500,7
|
|
20230919,115600,3441840600,70500,70500,70500,70500,114
|
|
20230919,115500,3433803600,70500,70500,70500,70500,5
|
|
20230919,115400,3433451100,70600,70600,70600,70500,1874
|
|
20230919,115300,3301218400,70700,70600,70700,70600,87
|
|
20230919,115200,3295075300,70700,70700,70800,70600,284
|
|
20230919,115100,3275011300,70700,70800,70800,70700,55
|
|
20230919,115000,3271122600,70800,70700,70800,70700,15
|
|
20230919,114900,3270061900,70700,70800,70800,70700,149
|
|
20230919,114800,3259526600,70800,70700,70800,70600,95
|
|
20230919,114700,3252813700,70700,70700,70700,70700,170
|
|
20230919,114600,3240794700,70700,70700,70700,70600,353
|
|
20230919,114500,3215838100,70600,70700,70700,70600,228
|
|
20230919,114400,3199718900,70800,70800,70800,70700,75
|
|
20230919,114300,3194416000,70700,70800,70800,70700,55
|
|
20230919,114200,3190527400,70800,70700,70800,70700,5
|
|
20230919,114100,3190173800,70700,70700,70700,70600,209
|
|
20230919,114000,3175398000,70600,70600,70700,70600,6
|
|
20230919,113900,3174974300,70600,70600,70700,70600,14
|
|
20230919,113800,3173985100,70700,70600,70700,70600,20
|
|
20230919,113700,3172571200,70600,70700,70700,70600,192
|
|
20230919,113600,3159012400,70600,70600,70700,70500,557
|
|
20230919,113500,3119685700,70600,70700,70700,70600,32
|
|
20230919,113400,3117423700,70700,70800,70800,70700,366
|
|
20230919,113300,3091541300,70700,70700,70700,70700,5
|
|
20230919,113200,3091187800,70700,70700,70800,70700,114
|
|
20230919,113100,3083122400,70700,70800,70800,70700,207
|
|
20230919,113000,3068487300,70700,70700,70800,70700,6
|
|
20230919,112900,3068063000,70800,70800,70800,70800,29
|
|
20230919,112800,3066009800,70700,70700,70800,70700,107
|
|
20230919,112700,3058441800,70800,70700,70800,70700,6
|
|
20230919,112600,3058017300,70700,70800,70800,70700,13
|
|
20230919,112500,3057098100,70700,70800,70800,70700,19
|
|
20230919,112400,3055754700,70700,70800,70800,70700,25
|
|
20230919,112300,3053985200,70800,70800,70800,70700,997
|
|
20230919,112200,2983417000,70900,71000,71000,70900,96
|
|
20230919,112100,2976610400,71000,71000,71000,70900,887
|
|
20230919,112000,2913699600,71000,71000,71000,70900,61
|
|
20230919,111900,2909374000,70900,71100,71100,70900,389
|
|
20230919,111800,2881759800,71100,71100,71200,71100,770
|
|
20230919,111700,2827001100,71100,71000,71100,71000,173
|
|
20230919,111600,2814701700,71000,71000,71000,71000,56
|
|
20230919,111500,2810725700,71100,71000,71100,70900,606
|
|
20230919,111400,2767697700,71000,70900,71000,70900,11
|
|
20230919,111300,2766917500,70900,71000,71000,70900,111
|
|
20230919,111200,2759039000,71000,70800,71000,70800,1747
|
|
20230919,111100,2635171400,70900,70800,70900,70700,328
|
|
20230919,111000,2611941800,70800,70700,70800,70700,23
|
|
20230919,110900,2610315500,70700,70800,70800,70700,17
|
|
20230919,110800,2609112400,70800,70800,70800,70800,117
|
|
20230919,110700,2600828800,70800,70800,70900,70800,271
|
|
20230919,110600,2581640400,70800,70800,70800,70800,29
|
|
20230919,110500,2579587200,70800,70900,70900,70800,18
|
|
20230919,110400,2578312600,70900,70800,70900,70800,60
|
|
20230919,110300,2574059300,70800,70900,70900,70800,8
|
|
20230919,110200,2573492800,70800,70900,70900,70800,294
|
|
20230919,110100,2552654900,70900,70800,70900,70800,81
|
|
20230919,110000,2546914300,70800,70800,70800,70700,62
|
|
20230919,105900,2542525000,70800,70800,70900,70700,145
|
|
20230919,105800,2532258000,70800,70800,70800,70700,131
|
|
20230919,105700,2522986200,70800,70700,70800,70700,31
|
|
20230919,105600,2520792200,70700,70700,70700,70700,14
|
|
20230919,105500,2519802400,70700,70700,70700,70700,67
|
|
20230919,105400,2515065500,70700,70800,70800,70700,62
|
|
20230919,105300,2510681700,70800,70700,70800,70700,12
|
|
20230919,105200,2509832700,70700,70800,70900,70700,177
|
|
20230919,105100,2497305400,70700,70800,70800,70700,148
|
|
20230919,105000,2486827500,70700,70700,70800,70700,24
|
|
20230919,104900,2485130500,70800,70700,70800,70700,125
|
|
20230919,104800,2476289700,70700,70600,70700,70600,26
|
|
20230919,104700,2474452000,70700,70800,70800,70600,10
|
|
20230919,104600,2473745200,70800,70700,70800,70600,509
|
|
20230919,104500,2437780200,70700,70900,70900,70700,116
|
|
20230919,104400,2429563400,70900,70900,70900,70800,93
|
|
20230919,104300,2422970400,70900,70700,70900,70700,43
|
|
20230919,104200,2419924700,70700,70800,70800,70700,85
|
|
20230919,104100,2413907100,70800,70800,70800,70700,29
|
|
20230919,104000,2411854200,70800,70800,70900,70700,206
|
|
20230919,103900,2397276400,70900,70600,70900,70600,310
|
|
20230919,103800,2375353400,70600,70500,70600,70400,576
|
|
20230919,103700,2334730800,70400,70400,70500,70400,98
|
|
20230919,103600,2327827000,70500,70400,70500,70400,32
|
|
20230919,103500,2325571200,70500,70400,70500,70400,21
|
|
20230919,103400,2324091400,70400,70500,70500,70400,142
|
|
20230919,103300,2314091900,70400,70500,70500,70400,14
|
|
20230919,103200,2313105100,70500,70500,70500,70400,29
|
|
20230919,103100,2311061000,70400,70400,70500,70400,54
|
|
20230919,103000,2307258200,70500,70500,70500,70400,596
|
|
20230919,102900,2265299400,70500,70500,70500,70400,133
|
|
20230919,102800,2255923600,70500,70500,70600,70500,137
|
|
20230919,102700,2246263800,70600,70600,70600,70500,54
|
|
20230919,102600,2242456400,70500,70500,70600,70500,8
|
|
20230919,102500,2241892300,70600,70600,70600,70500,92
|
|
20230919,102400,2235397300,70600,70500,70600,70500,165
|
|
20230919,102300,2223760600,70500,70500,70500,70400,376
|
|
20230919,102200,2197264700,70600,70600,70600,70500,87
|
|
20230919,102100,2191122900,70600,70700,70700,70600,59
|
|
20230919,102000,2186957300,70600,70600,70700,70600,82
|
|
20230919,101900,2181167900,70500,70600,70600,70500,81
|
|
20230919,101800,2175453400,70600,70500,70600,70400,531
|
|
20230919,101700,2138016300,70600,70600,70700,70500,250
|
|
20230919,101600,2120366900,70700,70700,70800,70700,332
|
|
20230919,101500,2096890500,70700,70800,70800,70700,219
|
|
20230919,101400,2081392200,70800,70800,70800,70800,15
|
|
20230919,101300,2080330200,70700,70800,70800,70700,48
|
|
20230919,101200,2076932100,70800,70900,70900,70700,217
|
|
20230919,101100,2061568600,70800,70800,70800,70800,80
|
|
20230919,101000,2055904600,70800,70900,70900,70800,269
|
|
20230919,100900,2036857900,70900,70800,70900,70800,453
|
|
20230919,100800,2004783500,70700,70800,70800,70700,63
|
|
20230919,100700,2000324300,70800,70700,70800,70700,509
|
|
20230919,100600,1964333600,70500,70500,70600,70500,60
|
|
20230919,100500,1960099800,70500,70700,70700,70500,210
|
|
20230919,100400,1945273800,70600,70600,70600,70600,26
|
|
20230919,100300,1943438200,70600,70500,70600,70500,169
|
|
20230919,100200,1931507900,70600,70600,70600,70500,192
|
|
20230919,100100,1917969700,70600,70600,70700,70600,189
|
|
20230919,100000,1904626100,70600,70700,70700,70600,118
|
|
20230919,095900,1896289700,70700,70700,70700,70700,29
|
|
20230919,095800,1894239400,70700,70600,70700,70600,48
|
|
20230919,095700,1890847900,70600,70600,70700,70600,130
|
|
20230919,095600,1881664800,70700,70600,70700,70600,140
|
|
20230919,095500,1871775200,70600,70600,70700,70600,98
|
|
20230919,095400,1864854300,70600,70700,70700,70600,100
|
|
20230919,095300,1857791600,70700,70800,70800,70700,27
|
|
20230919,095200,1855882600,70700,70700,70700,70600,244
|
|
20230919,095100,1838632000,70700,70700,70800,70700,197
|
|
20230919,095000,1824704000,70800,70800,70800,70800,75
|
|
20230919,094900,1819394000,70700,70700,70800,70700,131
|
|
20230919,094800,1810129600,70700,70800,70800,70700,62
|
|
20230919,094700,1805741300,70800,70800,70800,70800,169
|
|
20230919,094600,1793776100,70800,70700,70800,70700,60
|
|
20230919,094500,1789533100,70800,70800,70800,70700,139
|
|
20230919,094400,1779692600,70800,70800,70800,70800,174
|
|
20230919,094300,1767373400,70800,70800,70900,70800,296
|
|
20230919,094200,1746409600,70800,70800,70900,70700,146
|
|
20230919,094100,1736068800,70800,70700,70800,70700,150
|
|
20230919,094000,1725463100,70800,70900,70900,70800,293
|
|
20230919,093900,1704711800,70900,70900,70900,70800,234
|
|
20230919,093800,1688121400,70900,70800,71000,70700,883
|
|
20230919,093700,1625538800,70700,70800,70800,70700,339
|
|
20230919,093600,1601537900,70800,70700,70900,70700,535
|
|
20230919,093500,1563652600,70700,70700,70800,70600,640
|
|
20230919,093400,1518399300,70700,70500,70700,70500,326
|
|
20230919,093300,1495374400,70600,70500,70600,70500,219
|
|
20230919,093200,1479931000,70500,70500,70500,70400,138
|
|
20230919,093100,1470202200,70500,70500,70500,70500,58
|
|
20230919,093000,1466113200,70500,70300,70500,70300,252
|
|
20230919,092900,1448371800,70300,70400,70400,70300,144
|
|
20230919,092800,1438246700,70400,70400,70400,70400,25
|
|
20230919,092700,1436486700,70300,70100,70300,70100,175
|
|
20230919,092600,1424212600,70300,70200,70300,70100,26
|
|
20230919,092500,1422387400,70000,70300,70300,69900,8049
|
|
20230919,092400,858615300,70300,70500,70500,70300,1243
|
|
20230919,092300,771204200,70400,70400,70500,70300,365
|
|
20230919,092200,745497800,70400,70400,70400,70300,26
|
|
20230919,092100,743667500,70400,70300,70500,70300,114
|
|
20230919,092000,735639600,70300,70400,70400,70200,232
|
|
20230919,091900,719324100,70400,70500,70600,70400,125
|
|
20230919,091800,710512500,70400,70300,70600,70300,374
|
|
20230919,091700,684160800,70300,70300,70300,70200,751
|
|
20230919,091600,631415400,70300,70300,70300,70200,40
|
|
20230919,091500,628606100,70300,70200,70300,70200,19
|
|
20230919,091400,627271700,70200,70300,70300,70200,85
|
|
20230919,091300,621298200,70300,70500,70500,70300,572
|
|
20230919,091200,581052300,70500,70400,70500,70300,332
|
|
20230919,091100,557705200,70400,70200,70400,70200,227
|
|
20230919,091000,541744900,70200,70300,70300,70200,1160
|
|
20230919,090900,460292600,70300,70200,70300,70100,645
|
|
20230919,090800,415045800,70200,70300,70300,70100,763
|
|
20230919,090700,361477800,70200,70200,70300,70200,776
|
|
20230919,090600,307002300,70200,70300,70300,70200,256
|
|
20230919,090500,289015900,70300,70600,70600,70300,374
|
|
20230919,090400,262688900,70600,70500,70600,70400,311
|
|
20230919,090300,240776800,70400,70400,70500,70400,282
|
|
20230919,090200,220923800,70400,70700,70900,70400,1377
|
|
20230919,090100,123695700,70700,70800,70900,70600,963
|
|
20230919,090000,55578000,70800,70800,70800,70800,784
|