633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,192900,6513260500,69500,69500,69500,69500,0
|
|
20230920,192800,6513260500,69500,69500,69500,69500,0
|
|
20230920,192700,6513260500,69500,69500,69500,69500,0
|
|
20230920,192600,6513260500,69500,69500,69500,69500,0
|
|
20230920,192500,6513260500,69500,69500,69500,69500,0
|
|
20230920,192400,6513260500,69500,69500,69500,69500,0
|
|
20230920,192300,6513260500,69500,69500,69500,69500,0
|
|
20230920,192200,6513260500,69500,69500,69500,69500,0
|
|
20230920,192100,6513260500,69500,69500,69500,69500,0
|
|
20230920,192000,6513260500,69500,69500,69500,69500,0
|
|
20230920,191900,6513260500,69500,69500,69500,69500,0
|
|
20230920,191800,6513260500,69500,69500,69500,69500,0
|
|
20230920,191700,6513260500,69500,69500,69500,69500,0
|
|
20230920,191600,6513260500,69500,69500,69500,69500,0
|
|
20230920,191500,6513260500,69500,69500,69500,69500,0
|
|
20230920,191400,6513260500,69500,69500,69500,69500,0
|
|
20230920,191300,6513260500,69500,69500,69500,69500,0
|
|
20230920,191200,6513260500,69500,69500,69500,69500,0
|
|
20230920,191100,6513260500,69500,69500,69500,69500,0
|
|
20230920,191000,6513260500,69500,69500,69500,69500,0
|
|
20230920,190900,6513260500,69500,69500,69500,69500,0
|
|
20230920,190800,6513260500,69500,69500,69500,69500,0
|
|
20230920,190700,6513260500,69500,69500,69500,69500,0
|
|
20230920,190600,6513260500,69500,69500,69500,69500,0
|
|
20230920,190500,6513260500,69500,69500,69500,69500,0
|
|
20230920,190400,6513260500,69500,69500,69500,69500,0
|
|
20230920,190300,6513260500,69500,69500,69500,69500,0
|
|
20230920,190200,6513260500,69500,69500,69500,69500,0
|
|
20230920,190100,6513260500,69500,69500,69500,69500,0
|
|
20230920,190000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,185900,6513260500,69500,69500,69500,69500,0
|
|
20230920,185800,6513260500,69500,69500,69500,69500,0
|
|
20230920,185700,6513260500,69500,69500,69500,69500,0
|
|
20230920,185600,6513260500,69500,69500,69500,69500,0
|
|
20230920,185500,6513260500,69500,69500,69500,69500,0
|
|
20230920,185400,6513260500,69500,69500,69500,69500,0
|
|
20230920,185300,6513260500,69500,69500,69500,69500,0
|
|
20230920,185200,6513260500,69500,69500,69500,69500,0
|
|
20230920,185100,6513260500,69500,69500,69500,69500,0
|
|
20230920,185000,6513260500,69500,69500,69500,69500,0
|
|
20230920,184900,6513260500,69500,69500,69500,69500,0
|
|
20230920,184800,6513260500,69500,69500,69500,69500,0
|
|
20230920,184700,6513260500,69500,69500,69500,69500,0
|
|
20230920,184600,6513260500,69500,69500,69500,69500,0
|
|
20230920,184500,6513260500,69500,69500,69500,69500,0
|
|
20230920,184400,6513260500,69500,69500,69500,69500,0
|
|
20230920,184300,6513260500,69500,69500,69500,69500,0
|
|
20230920,184200,6513260500,69500,69500,69500,69500,0
|
|
20230920,184100,6513260500,69500,69500,69500,69500,0
|
|
20230920,184000,6513260500,69500,69500,69500,69500,0
|
|
20230920,183900,6513260500,69500,69500,69500,69500,0
|
|
20230920,183800,6513260500,69500,69500,69500,69500,0
|
|
20230920,183700,6513260500,69500,69500,69500,69500,0
|
|
20230920,183600,6513260500,69500,69500,69500,69500,0
|
|
20230920,183500,6513260500,69500,69500,69500,69500,0
|
|
20230920,183400,6513260500,69500,69500,69500,69500,0
|
|
20230920,183300,6513260500,69500,69500,69500,69500,0
|
|
20230920,183200,6513260500,69500,69500,69500,69500,0
|
|
20230920,183100,6513260500,69500,69500,69500,69500,0
|
|
20230920,183000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,182900,6513260500,69500,69500,69500,69500,0
|
|
20230920,182800,6513260500,69500,69500,69500,69500,0
|
|
20230920,182700,6513260500,69500,69500,69500,69500,0
|
|
20230920,182600,6513260500,69500,69500,69500,69500,0
|
|
20230920,182500,6513260500,69500,69500,69500,69500,0
|
|
20230920,182400,6513260500,69500,69500,69500,69500,0
|
|
20230920,182300,6513260500,69500,69500,69500,69500,0
|
|
20230920,182200,6513260500,69500,69500,69500,69500,0
|
|
20230920,182100,6513260500,69500,69500,69500,69500,0
|
|
20230920,182000,6513260500,69500,69500,69500,69500,0
|
|
20230920,181900,6513260500,69500,69500,69500,69500,0
|
|
20230920,181800,6513260500,69500,69500,69500,69500,0
|
|
20230920,181700,6513260500,69500,69500,69500,69500,0
|
|
20230920,181600,6513260500,69500,69500,69500,69500,0
|
|
20230920,181500,6513260500,69500,69500,69500,69500,0
|
|
20230920,181400,6513260500,69500,69500,69500,69500,0
|
|
20230920,181300,6513260500,69500,69500,69500,69500,0
|
|
20230920,181200,6513260500,69500,69500,69500,69500,0
|
|
20230920,181100,6513260500,69500,69500,69500,69500,0
|
|
20230920,181000,6513260500,69500,69500,69500,69500,0
|
|
20230920,180900,6513260500,69500,69500,69500,69500,0
|
|
20230920,180800,6513260500,69500,69500,69500,69500,0
|
|
20230920,180700,6513260500,69500,69500,69500,69500,0
|
|
20230920,180600,6513260500,69500,69500,69500,69500,0
|
|
20230920,180500,6513260500,69500,69500,69500,69500,0
|
|
20230920,180400,6513260500,69500,69500,69500,69500,0
|
|
20230920,180300,6513260500,69500,69500,69500,69500,0
|
|
20230920,180200,6513260500,69500,69500,69500,69500,0
|
|
20230920,180100,6513260500,69500,69500,69500,69500,0
|
|
20230920,180000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,175900,6513260500,69500,69500,69500,69500,0
|
|
20230920,175800,6513260500,69500,69500,69500,69500,0
|
|
20230920,175700,6513260500,69500,69500,69500,69500,0
|
|
20230920,175600,6513260500,69500,69500,69500,69500,0
|
|
20230920,175500,6513260500,69500,69500,69500,69500,0
|
|
20230920,175400,6513260500,69500,69500,69500,69500,0
|
|
20230920,175300,6513260500,69500,69500,69500,69500,0
|
|
20230920,175200,6513260500,69500,69500,69500,69500,0
|
|
20230920,175100,6513260500,69500,69500,69500,69500,0
|
|
20230920,175000,6513260500,69500,69500,69500,69500,0
|
|
20230920,174900,6513260500,69500,69500,69500,69500,0
|
|
20230920,174800,6513260500,69500,69500,69500,69500,0
|
|
20230920,174700,6513260500,69500,69500,69500,69500,0
|
|
20230920,174600,6513260500,69500,69500,69500,69500,0
|
|
20230920,174500,6513260500,69500,69500,69500,69500,0
|
|
20230920,174400,6513260500,69500,69500,69500,69500,0
|
|
20230920,174300,6513260500,69500,69500,69500,69500,0
|
|
20230920,174200,6513260500,69500,69500,69500,69500,0
|
|
20230920,174100,6513260500,69500,69500,69500,69500,0
|
|
20230920,174000,6513260500,69500,69500,69500,69500,0
|
|
20230920,173900,6513260500,69500,69500,69500,69500,0
|
|
20230920,173800,6513260500,69500,69500,69500,69500,0
|
|
20230920,173700,6513260500,69500,69500,69500,69500,0
|
|
20230920,173600,6513260500,69500,69500,69500,69500,0
|
|
20230920,173500,6513260500,69500,69500,69500,69500,0
|
|
20230920,173400,6513260500,69500,69500,69500,69500,0
|
|
20230920,173300,6513260500,69500,69500,69500,69500,0
|
|
20230920,173200,6513260500,69500,69500,69500,69500,0
|
|
20230920,173100,6513260500,69500,69500,69500,69500,0
|
|
20230920,173000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,172900,6513260500,69500,69500,69500,69500,0
|
|
20230920,172800,6513260500,69500,69500,69500,69500,0
|
|
20230920,172700,6513260500,69500,69500,69500,69500,0
|
|
20230920,172600,6513260500,69500,69500,69500,69500,0
|
|
20230920,172500,6513260500,69500,69500,69500,69500,0
|
|
20230920,172400,6513260500,69500,69500,69500,69500,0
|
|
20230920,172300,6513260500,69500,69500,69500,69500,0
|
|
20230920,172200,6513260500,69500,69500,69500,69500,0
|
|
20230920,172100,6513260500,69500,69500,69500,69500,0
|
|
20230920,172000,6513260500,69500,69500,69500,69500,0
|
|
20230920,171900,6513260500,69500,69500,69500,69500,0
|
|
20230920,171800,6513260500,69500,69500,69500,69500,0
|
|
20230920,171700,6513260500,69500,69500,69500,69500,0
|
|
20230920,171600,6513260500,69500,69500,69500,69500,0
|
|
20230920,171500,6513260500,69500,69500,69500,69500,0
|
|
20230920,171400,6513260500,69500,69500,69500,69500,0
|
|
20230920,171300,6513260500,69500,69500,69500,69500,0
|
|
20230920,171200,6513260500,69500,69500,69500,69500,0
|
|
20230920,171100,6513260500,69500,69500,69500,69500,0
|
|
20230920,171000,6513260500,69500,69500,69500,69500,0
|
|
20230920,170900,6513260500,69500,69500,69500,69500,0
|
|
20230920,170800,6513260500,69500,69500,69500,69500,0
|
|
20230920,170700,6513260500,69500,69500,69500,69500,0
|
|
20230920,170600,6513260500,69500,69500,69500,69500,0
|
|
20230920,170500,6513260500,69500,69500,69500,69500,0
|
|
20230920,170400,6513260500,69500,69500,69500,69500,0
|
|
20230920,170300,6513260500,69500,69500,69500,69500,0
|
|
20230920,170200,6513260500,69500,69500,69500,69500,0
|
|
20230920,170100,6513260500,69500,69500,69500,69500,0
|
|
20230920,170000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,165900,6513260500,69500,69500,69500,69500,0
|
|
20230920,165800,6513260500,69500,69500,69500,69500,0
|
|
20230920,165700,6513260500,69500,69500,69500,69500,0
|
|
20230920,165600,6513260500,69500,69500,69500,69500,0
|
|
20230920,165500,6513260500,69500,69500,69500,69500,0
|
|
20230920,165400,6513260500,69500,69500,69500,69500,0
|
|
20230920,165300,6513260500,69500,69500,69500,69500,0
|
|
20230920,165200,6513260500,69500,69500,69500,69500,0
|
|
20230920,165100,6513260500,69500,69500,69500,69500,0
|
|
20230920,165000,6513260500,69500,69500,69500,69500,0
|
|
20230920,164900,6513260500,69500,69500,69500,69500,0
|
|
20230920,164800,6513260500,69500,69500,69500,69500,0
|
|
20230920,164700,6513260500,69500,69500,69500,69500,0
|
|
20230920,164600,6513260500,69500,69500,69500,69500,0
|
|
20230920,164500,6513260500,69500,69500,69500,69500,0
|
|
20230920,164400,6513260500,69500,69500,69500,69500,0
|
|
20230920,164300,6513260500,69500,69500,69500,69500,0
|
|
20230920,164200,6513260500,69500,69500,69500,69500,0
|
|
20230920,164100,6513260500,69500,69500,69500,69500,0
|
|
20230920,164000,6513260500,69500,69500,69500,69500,0
|
|
20230920,163900,6513260500,69500,69500,69500,69500,0
|
|
20230920,163800,6513260500,69500,69500,69500,69500,0
|
|
20230920,163700,6513260500,69500,69500,69500,69500,0
|
|
20230920,163600,6513260500,69500,69500,69500,69500,0
|
|
20230920,163500,6513260500,69500,69500,69500,69500,0
|
|
20230920,163400,6513260500,69500,69500,69500,69500,0
|
|
20230920,163300,6513260500,69500,69500,69500,69500,0
|
|
20230920,163200,6513260500,69500,69500,69500,69500,0
|
|
20230920,163100,6513260500,69500,69500,69500,69500,0
|
|
20230920,163000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,162900,6513260500,69500,69500,69500,69500,0
|
|
20230920,162800,6513260500,69500,69500,69500,69500,0
|
|
20230920,162700,6513260500,69500,69500,69500,69500,0
|
|
20230920,162600,6513260500,69500,69500,69500,69500,0
|
|
20230920,162500,6513260500,69500,69500,69500,69500,0
|
|
20230920,162400,6513260500,69500,69500,69500,69500,0
|
|
20230920,162300,6513260500,69500,69500,69500,69500,0
|
|
20230920,162200,6513260500,69500,69500,69500,69500,0
|
|
20230920,162100,6513260500,69500,69500,69500,69500,0
|
|
20230920,162000,6513260500,69500,69500,69500,69500,0
|
|
20230920,161900,6513260500,69500,69500,69500,69500,0
|
|
20230920,161800,6513260500,69500,69500,69500,69500,0
|
|
20230920,161700,6513260500,69500,69500,69500,69500,0
|
|
20230920,161600,6513260500,69500,69500,69500,69500,0
|
|
20230920,161500,6513260500,69500,69500,69500,69500,0
|
|
20230920,161400,6513260500,69500,69500,69500,69500,0
|
|
20230920,161300,6513260500,69500,69500,69500,69500,0
|
|
20230920,161200,6513260500,69500,69500,69500,69500,0
|
|
20230920,161100,6513260500,69500,69500,69500,69500,0
|
|
20230920,161000,6513260500,69500,69500,69500,69500,0
|
|
20230920,160900,6513260500,69500,69500,69500,69500,0
|
|
20230920,160800,6513260500,69500,69500,69500,69500,0
|
|
20230920,160700,6513260500,69500,69500,69500,69500,0
|
|
20230920,160600,6513260500,69500,69500,69500,69500,0
|
|
20230920,160500,6513260500,69500,69500,69500,69500,0
|
|
20230920,160400,6513260500,69500,69500,69500,69500,0
|
|
20230920,160300,6513260500,69500,69500,69500,69500,0
|
|
20230920,160200,6513260500,69500,69500,69500,69500,0
|
|
20230920,160100,6513260500,69500,69500,69500,69500,0
|
|
20230920,160000,6513260500,69500,69500,69500,69500,5304
|
|
20230920,155900,6513260500,69500,69500,69500,69500,0
|
|
20230920,155800,6513260500,69500,69500,69500,69500,0
|
|
20230920,155700,6513260500,69500,69500,69500,69500,0
|
|
20230920,155600,6513260500,69500,69500,69500,69500,0
|
|
20230920,155500,6513260500,69500,69500,69500,69500,0
|
|
20230920,155400,6513260500,69500,69500,69500,69500,0
|
|
20230920,155300,6513260500,69500,69500,69500,69500,0
|
|
20230920,155200,6513260500,69500,69500,69500,69500,0
|
|
20230920,155100,6513260500,69500,69500,69500,69500,0
|
|
20230920,155000,6513260500,69500,69500,69500,69500,0
|
|
20230920,154900,6513260500,69500,69500,69500,69500,0
|
|
20230920,154800,6513260500,69500,69500,69500,69500,0
|
|
20230920,154700,6513260500,69500,69500,69500,69500,0
|
|
20230920,154600,6513260500,69500,69500,69500,69500,0
|
|
20230920,154500,6513260500,69500,69500,69500,69500,0
|
|
20230920,154400,6513260500,69500,69500,69500,69500,0
|
|
20230920,154300,6513260500,69500,69500,69500,69500,0
|
|
20230920,154200,6513260500,69500,69500,69500,69500,0
|
|
20230920,154100,6513260500,69500,69500,69500,69500,0
|
|
20230920,154000,6513260500,69500,69500,69500,69500,0
|
|
20230920,153900,6513260500,69500,69500,69500,69500,0
|
|
20230920,153800,6513260500,69500,69500,69500,69500,0
|
|
20230920,153700,6513260500,69500,69500,69500,69500,0
|
|
20230920,153600,6513260500,69500,69500,69500,69500,0
|
|
20230920,153500,6513260500,69500,69500,69500,69500,0
|
|
20230920,153400,6513260500,69500,69500,69500,69500,0
|
|
20230920,153300,6513260500,69500,69500,69500,69500,0
|
|
20230920,153200,6513260500,69500,69500,69500,69500,0
|
|
20230920,153100,6513260500,69500,69500,69500,69500,0
|
|
20230920,153000,6513260500,69500,69500,69500,69500,10608
|
|
20230920,152900,6144632500,69500,69500,69500,69500,0
|
|
20230920,152800,6144632500,69500,69500,69500,69500,0
|
|
20230920,152700,6144632500,69500,69500,69500,69500,0
|
|
20230920,152600,6144632500,69500,69500,69500,69500,0
|
|
20230920,152500,6144632500,69500,69500,69500,69500,0
|
|
20230920,152400,6144632500,69500,69500,69500,69500,0
|
|
20230920,152300,6144632500,69500,69500,69500,69500,0
|
|
20230920,152200,6144632500,69500,69500,69500,69500,0
|
|
20230920,152100,6144632500,69500,69500,69500,69500,0
|
|
20230920,152000,6144632500,69500,69500,69500,69500,0
|
|
20230920,151900,6144632500,69500,69600,69600,69500,574
|
|
20230920,151800,6104727200,69500,69400,69500,69400,3553
|
|
20230920,151700,5857805600,69500,69500,69500,69400,848
|
|
20230920,151600,5798885800,69400,69400,69500,69400,289
|
|
20230920,151500,5778829000,69400,69400,69500,69400,229
|
|
20230920,151400,5762935700,69500,69500,69500,69400,102
|
|
20230920,151300,5755852500,69500,69600,69600,69500,549
|
|
20230920,151200,5717677400,69600,69600,69600,69600,218
|
|
20230920,151100,5702504600,69600,69600,69700,69600,432
|
|
20230920,151000,5672436700,69700,69600,69700,69600,120
|
|
20230920,150900,5664073700,69600,69600,69600,69600,130
|
|
20230920,150800,5655025700,69600,69600,69700,69600,928
|
|
20230920,150700,5590436700,69600,69700,69700,69600,148
|
|
20230920,150600,5580124000,69600,69600,69700,69600,43
|
|
20230920,150500,5577130200,69600,69500,69600,69500,85
|
|
20230920,150400,5571214400,69600,69600,69600,69500,15
|
|
20230920,150300,5570170700,69500,69600,69600,69500,256
|
|
20230920,150200,5552374900,69600,69600,69600,69600,118
|
|
20230920,150100,5544162100,69600,69700,69700,69600,249
|
|
20230920,150000,5526827900,69600,69600,69600,69500,13
|
|
20230920,145900,5525923700,69500,69500,69700,69500,942
|
|
20230920,145800,5460410600,69400,69400,69400,69400,34
|
|
20230920,145700,5458051000,69400,69400,69400,69400,20
|
|
20230920,145600,5456663000,69400,69400,69400,69400,414
|
|
20230920,145500,5427931400,69300,69200,69400,69200,572
|
|
20230920,145400,5388245500,69300,69400,69400,69300,455
|
|
20230920,145300,5356687800,69400,69600,69600,69400,427
|
|
20230920,145200,5327016300,69600,69600,69700,69500,958
|
|
20230920,145100,5260357300,69600,69600,69700,69600,437
|
|
20230920,145000,5229900000,69600,69600,69600,69500,251
|
|
20230920,144900,5212430900,69600,69500,69600,69500,204
|
|
20230920,144800,5198236800,69500,69600,69600,69500,137
|
|
20230920,144700,5188701800,69600,69500,69600,69500,658
|
|
20230920,144600,5142941600,69400,69600,69600,69400,821
|
|
20230920,144500,5085835400,69600,69600,69600,69600,7
|
|
20230920,144400,5085348200,69600,69400,69600,69400,1029
|
|
20230920,144300,5013822000,69500,69500,69500,69400,88
|
|
20230920,144200,5007707900,69400,69400,69400,69400,132
|
|
20230920,144100,4998547100,69400,69400,69500,69400,39
|
|
20230920,144000,4995840400,69500,69500,69500,69400,5
|
|
20230920,143900,4995493200,69400,69500,69500,69400,393
|
|
20230920,143800,4968188000,69400,69400,69400,69400,134
|
|
20230920,143700,4958888400,69400,69300,69400,69300,502
|
|
20230920,143600,4924063900,69400,69300,69400,69300,293
|
|
20230920,143500,4903754900,69400,69200,69400,69100,925
|
|
20230920,143400,4839675800,69200,69100,69200,69100,185
|
|
20230920,143300,4826889000,69100,69100,69200,69100,18
|
|
20230920,143200,4825645100,69100,69100,69200,69100,227
|
|
20230920,143100,4809959300,69200,69000,69200,69000,931
|
|
20230920,143000,4745608600,69000,69000,69000,69000,3
|
|
20230920,142900,4745401600,69100,69100,69100,69000,27
|
|
20230920,142800,4743537900,69000,69000,69000,69000,2
|
|
20230920,142700,4743399900,69000,69100,69100,69000,49
|
|
20230920,142600,4740014500,69100,69100,69100,69100,11
|
|
20230920,142500,4739254400,69100,69100,69100,69100,345
|
|
20230920,142400,4715414900,69100,69100,69100,69100,350
|
|
20230920,142300,4691229900,69100,69100,69100,69100,534
|
|
20230920,142200,4654330500,69100,69100,69100,69000,14
|
|
20230920,142100,4653363800,69000,69100,69100,69000,357
|
|
20230920,142000,4628726800,69100,69000,69100,69000,22
|
|
20230920,141900,4627207100,69000,69100,69100,69000,118
|
|
20230920,141800,4619054900,69100,69100,69100,69100,51
|
|
20230920,141700,4615530800,69100,69100,69100,69100,130
|
|
20230920,141600,4606547800,69100,69200,69200,69100,121
|
|
20230920,141500,4598181700,69100,69100,69200,69100,6
|
|
20230920,141400,4597766800,69100,69100,69100,69100,145
|
|
20230920,141300,4587747300,69100,69100,69100,69100,99
|
|
20230920,141200,4580906400,69200,69000,69200,69000,26
|
|
20230920,141100,4579111200,69000,69100,69200,69000,820
|
|
20230920,141000,4522419900,69000,69000,69000,69000,31
|
|
20230920,140900,4520280900,69000,69100,69100,69000,438
|
|
20230920,140800,4490016200,69100,69000,69100,69000,113
|
|
20230920,140700,4482208300,69000,69000,69000,69000,584
|
|
20230920,140600,4441912300,69000,68800,69000,68800,491
|
|
20230920,140500,4408084200,68900,69000,69000,68900,2007
|
|
20230920,140400,4269711900,69100,69100,69100,69100,655
|
|
20230920,140300,4224451400,69100,69200,69200,69100,290
|
|
20230920,140200,4204403500,69100,69200,69200,69100,19
|
|
20230920,140100,4203090500,69100,69100,69100,69100,3
|
|
20230920,140000,4202883200,69100,69200,69200,69100,11
|
|
20230920,135900,4202122900,69200,69100,69200,69100,4
|
|
20230920,135800,4201846400,69100,69200,69200,69100,162
|
|
20230920,135700,4190651900,69100,69200,69200,69100,251
|
|
20230920,135600,4173302700,69200,69200,69200,69200,104
|
|
20230920,135500,4166105900,69200,69100,69200,69100,65
|
|
20230920,135400,4161613300,69100,69100,69100,69100,281
|
|
20230920,135300,4142196200,69100,69100,69100,69100,204
|
|
20230920,135200,4128099800,69100,69000,69100,68900,2735
|
|
20230920,135100,3939382400,69000,68900,69000,68900,543
|
|
20230920,135000,3901915500,69000,69000,69100,68900,1426
|
|
20230920,134900,3803451000,68900,69000,69000,68900,421
|
|
20230920,134800,3774404200,69100,69000,69100,69000,71
|
|
20230920,134700,3769503000,69000,69000,69000,69000,1068
|
|
20230920,134600,3695811000,69100,69100,69100,69100,774
|
|
20230920,134500,3642327600,69100,69100,69100,69100,6
|
|
20230920,134400,3641913000,69200,69200,69200,69100,114
|
|
20230920,134300,3634029900,69100,69100,69200,69100,213
|
|
20230920,134200,3619311100,69100,69100,69100,69100,70
|
|
20230920,134100,3614474100,69100,69200,69200,69100,40
|
|
20230920,134000,3611707800,69200,69200,69200,69200,5
|
|
20230920,133900,3611361800,69200,69200,69200,69200,56
|
|
20230920,133800,3607486600,69200,69200,69200,69200,50
|
|
20230920,133700,3604026600,69200,69200,69200,69200,3
|
|
20230920,133600,3603819000,69200,69200,69200,69200,58
|
|
20230920,133500,3599805400,69200,69200,69200,69200,164
|
|
20230920,133400,3588456600,69100,69100,69200,69100,68
|
|
20230920,133300,3583755100,69100,69200,69200,69100,87
|
|
20230920,133200,3577740800,69200,69100,69200,69100,179
|
|
20230920,133100,3565371800,69100,69100,69100,69100,54
|
|
20230920,133000,3561640400,69000,69100,69100,69000,861
|
|
20230920,132900,3502198100,69200,69200,69200,69200,61
|
|
20230920,132800,3497976900,69200,69200,69200,69200,109
|
|
20230920,132700,3490434100,69200,69200,69300,69200,317
|
|
20230920,132600,3468496900,69200,69300,69300,69200,47
|
|
20230920,132500,3465241500,69200,69200,69200,69200,13
|
|
20230920,132400,3464341900,69300,69300,69300,69300,6
|
|
20230920,132300,3463926100,69300,69300,69300,69200,5
|
|
20230920,132200,3463579700,69300,69300,69300,69300,7
|
|
20230920,132100,3463094600,69300,69200,69300,69200,16
|
|
20230920,132000,3461986800,69300,69300,69300,69300,120
|
|
20230920,131900,3453670800,69300,69200,69300,69200,44
|
|
20230920,131800,3450625900,69300,69200,69300,69200,26
|
|
20230920,131700,3448826600,69300,69200,69300,69200,71
|
|
20230920,131600,3443908300,69200,69200,69200,69200,34
|
|
20230920,131500,3441555500,69200,69100,69200,69000,128
|
|
20230920,131400,3432708800,69100,69100,69100,69100,36
|
|
20230920,131300,3430221200,69100,69100,69100,69100,93
|
|
20230920,131200,3423794900,69100,69100,69100,69100,254
|
|
20230920,131100,3406243500,69100,69000,69100,69000,98
|
|
20230920,131000,3399472900,69000,69100,69100,68900,947
|
|
20230920,130900,3334140200,69000,69300,69300,69000,1949
|
|
20230920,130800,3199426500,69300,69200,69300,69200,375
|
|
20230920,130700,3173439400,69200,69300,69300,69200,2153
|
|
20230920,130600,3024251900,69300,69400,69400,69300,1366
|
|
20230920,130500,2929453400,69500,69500,69500,69500,61
|
|
20230920,130400,2925213900,69400,69500,69500,69400,3
|
|
20230920,130300,2925005500,69500,69500,69500,69500,16
|
|
20230920,130200,2923893500,69500,69500,69500,69400,76
|
|
20230920,130100,2918613200,69500,69400,69500,69400,342
|
|
20230920,130000,2894856500,69400,69500,69500,69400,74
|
|
20230920,125900,2889715300,69500,69500,69500,69500,15
|
|
20230920,125800,2888672800,69500,69500,69500,69500,36
|
|
20230920,125700,2886170800,69400,69400,69400,69400,37
|
|
20230920,125600,2883603000,69500,69500,69500,69500,2
|
|
20230920,125500,2883464000,69500,69400,69500,69400,11
|
|
20230920,125400,2882699600,69500,69500,69500,69400,115
|
|
20230920,125300,2874714100,69500,69500,69500,69400,37
|
|
20230920,125200,2872144200,69500,69500,69500,69500,4
|
|
20230920,125100,2871866200,69400,69400,69400,69400,0
|
|
20230920,125000,2871866200,69400,69500,69500,69400,59
|
|
20230920,124900,2867770100,69500,69500,69500,69500,7
|
|
20230920,124800,2867283600,69500,69500,69500,69500,13
|
|
20230920,124700,2866380100,69400,69500,69500,69400,110
|
|
20230920,124600,2858735200,69500,69500,69500,69500,11
|
|
20230920,124500,2857970700,69500,69500,69500,69500,18
|
|
20230920,124400,2856719700,69500,69500,69500,69400,184
|
|
20230920,124300,2843931900,69500,69500,69500,69400,34
|
|
20230920,124200,2841571100,69500,69500,69500,69500,2
|
|
20230920,124100,2841432100,69500,69500,69500,69400,25
|
|
20230920,124000,2839696600,69500,69500,69500,69500,89
|
|
20230920,123900,2833511100,69500,69500,69500,69500,30
|
|
20230920,123800,2831426100,69500,69500,69500,69500,30
|
|
20230920,123700,2829341100,69500,69400,69500,69400,503
|
|
20230920,123600,2794432600,69500,69500,69500,69400,134
|
|
20230920,123500,2785119700,69400,69400,69400,69400,148
|
|
20230920,123400,2774848500,69400,69400,69500,69400,26
|
|
20230920,123300,2773043900,69400,69400,69400,69400,302
|
|
20230920,123200,2752085100,69500,69500,69500,69500,1
|
|
20230920,123100,2752015600,69500,69500,69500,69500,32
|
|
20230920,123000,2749791600,69400,69400,69400,69400,10
|
|
20230920,122900,2749097600,69400,69400,69400,69400,118
|
|
20230920,122800,2740908400,69400,69400,69500,69300,876
|
|
20230920,122700,2680121900,69500,69500,69500,69400,327
|
|
20230920,122600,2657425400,69500,69500,69500,69500,16
|
|
20230920,122500,2656313400,69400,69400,69400,69400,17
|
|
20230920,122400,2655133600,69400,69500,69500,69400,58
|
|
20230920,122300,2651107600,69500,69500,69500,69500,2
|
|
20230920,122200,2650968600,69400,69500,69500,69400,41
|
|
20230920,122100,2648119200,69500,69500,69500,69500,50
|
|
20230920,122000,2644644200,69600,69600,69600,69600,0
|
|
20230920,121900,2644644200,69600,69600,69600,69600,0
|
|
20230920,121800,2644644200,69600,69500,69600,69400,324
|
|
20230920,121700,2622135600,69600,69600,69600,69600,2
|
|
20230920,121600,2621996400,69600,69500,69600,69500,31
|
|
20230920,121500,2619838900,69600,69400,69600,69400,235
|
|
20230920,121400,2603507900,69500,69500,69500,69500,5
|
|
20230920,121300,2603160400,69500,69500,69500,69500,1
|
|
20230920,121200,2603090900,69500,69500,69500,69400,15
|
|
20230920,121100,2602049000,69500,69500,69500,69500,35
|
|
20230920,121000,2599616500,69500,69500,69500,69500,27
|
|
20230920,120900,2597740000,69500,69600,69600,69400,3
|
|
20230920,120800,2597531500,69600,69500,69600,69500,32
|
|
20230920,120700,2595304600,69500,69500,69500,69500,2
|
|
20230920,120600,2595165600,69500,69500,69500,69500,261
|
|
20230920,120500,2577026100,69500,69500,69500,69500,0
|
|
20230920,120400,2577026100,69500,69500,69500,69500,51
|
|
20230920,120300,2573481600,69500,69500,69500,69400,104
|
|
20230920,120200,2566260700,69500,69500,69500,69500,1
|
|
20230920,120100,2566191200,69400,69500,69500,69400,51
|
|
20230920,120000,2562647800,69500,69500,69500,69500,81
|
|
20230920,115900,2557018300,69400,69500,69500,69400,714
|
|
20230920,115800,2507464300,69500,69500,69500,69400,241
|
|
20230920,115700,2490720500,69500,69500,69500,69500,39
|
|
20230920,115600,2488010000,69400,69400,69400,69400,65
|
|
20230920,115500,2483499000,69400,69400,69500,69400,495
|
|
20230920,115400,2449145500,69500,69500,69500,69500,78
|
|
20230920,115300,2443724500,69500,69500,69500,69500,291
|
|
20230920,115200,2423500000,69500,69500,69500,69500,24
|
|
20230920,115100,2421832000,69600,69600,69600,69500,317
|
|
20230920,115000,2399796200,69600,69600,69600,69600,2
|
|
20230920,114900,2399657000,69600,69500,69600,69500,9
|
|
20230920,114800,2399031300,69600,69600,69600,69500,144
|
|
20230920,114700,2389011200,69600,69700,69800,69600,472
|
|
20230920,114600,2356152600,69700,69700,69700,69700,9
|
|
20230920,114500,2355525300,69700,69700,69700,69700,3
|
|
20230920,114400,2355316200,69800,69800,69800,69800,35
|
|
20230920,114300,2352873200,69700,69700,69700,69700,26
|
|
20230920,114200,2351061000,69700,69700,69800,69700,235
|
|
20230920,114100,2334673000,69700,69700,69700,69700,0
|
|
20230920,114000,2334673000,69700,69600,69700,69600,125
|
|
20230920,113900,2325960600,69700,69700,69700,69700,170
|
|
20230920,113800,2314111600,69700,69700,69700,69700,103
|
|
20230920,113700,2306932500,69600,69700,69700,69600,62
|
|
20230920,113600,2302612100,69700,69700,69700,69700,43
|
|
20230920,113500,2299615000,69700,69700,69700,69700,0
|
|
20230920,113400,2299615000,69700,69600,69700,69600,131
|
|
20230920,113300,2290487200,69600,69600,69600,69600,122
|
|
20230920,113200,2281996000,69600,69600,69600,69600,12
|
|
20230920,113100,2281160800,69600,69600,69600,69600,62
|
|
20230920,113000,2276845600,69600,69600,69600,69600,50
|
|
20230920,112900,2273365600,69600,69600,69600,69600,41
|
|
20230920,112800,2270512000,69500,69500,69500,69500,145
|
|
20230920,112700,2260434500,69500,69500,69500,69500,678
|
|
20230920,112600,2213313500,69400,69500,69500,69400,75
|
|
20230920,112500,2208106300,69500,69400,69500,69400,55
|
|
20230920,112400,2204285400,69400,69400,69400,69400,5
|
|
20230920,112300,2203938400,69400,69500,69500,69400,41
|
|
20230920,112200,2201091700,69400,69500,69500,69400,98
|
|
20230920,112100,2194290200,69400,69400,69400,69400,50
|
|
20230920,112000,2190820200,69400,69400,69500,69400,498
|
|
20230920,111900,2156226200,69500,69500,69500,69500,44
|
|
20230920,111800,2153168200,69500,69500,69500,69500,1
|
|
20230920,111700,2153098700,69500,69500,69500,69400,10
|
|
20230920,111600,2152404400,69300,69400,69400,69300,487
|
|
20230920,111500,2118610000,69400,69400,69500,69400,111
|
|
20230920,111400,2110906500,69400,69400,69400,69400,0
|
|
20230920,111300,2110906500,69400,69400,69400,69400,110
|
|
20230920,111200,2103272500,69400,69400,69400,69400,134
|
|
20230920,111100,2093972900,69400,69500,69500,69400,301
|
|
20230920,111000,2073083200,69500,69500,69500,69400,1395
|
|
20230920,110900,1976196900,69500,69600,69600,69500,295
|
|
20230920,110800,1955691800,69600,69600,69600,69600,0
|
|
20230920,110700,1955691800,69600,69600,69600,69600,61
|
|
20230920,110600,1951446200,69600,69600,69600,69600,32
|
|
20230920,110500,1949219000,69600,69600,69600,69600,56
|
|
20230920,110400,1945321400,69600,69600,69600,69600,99
|
|
20230920,110300,1938431000,69600,69600,69600,69600,10
|
|
20230920,110200,1937735000,69600,69600,69600,69600,22
|
|
20230920,110100,1936203800,69700,69600,69700,69600,309
|
|
20230920,110000,1914694800,69600,69600,69600,69600,116
|
|
20230920,105900,1906621200,69500,69600,69600,69500,165
|
|
20230920,105800,1895137300,69600,69600,69600,69500,229
|
|
20230920,105700,1879199200,69600,69600,69600,69500,42
|
|
20230920,105600,1876276100,69600,69600,69600,69600,3
|
|
20230920,105500,1876067300,69500,69500,69500,69500,83
|
|
20230920,105400,1870298800,69500,69500,69500,69500,0
|
|
20230920,105300,1870298800,69500,69500,69500,69500,282
|
|
20230920,105200,1850699800,69600,69600,69600,69500,169
|
|
20230920,105100,1838937600,69600,69600,69600,69600,4
|
|
20230920,105000,1838659200,69600,69600,69600,69600,32
|
|
20230920,104900,1836432000,69600,69600,69600,69600,22
|
|
20230920,104800,1834900800,69600,69600,69600,69600,32
|
|
20230920,104700,1832673600,69600,69600,69600,69600,18
|
|
20230920,104600,1831420800,69600,69700,69700,69600,962
|
|
20230920,104500,1764459300,69600,69600,69600,69600,2
|
|
20230920,104400,1764320100,69700,69700,69700,69700,11
|
|
20230920,104300,1763553400,69700,69700,69700,69700,13
|
|
20230920,104200,1762647300,69700,69600,69700,69500,365
|
|
20230920,104100,1737237500,69600,69600,69600,69600,3
|
|
20230920,104000,1737028700,69500,69600,69600,69500,52
|
|
20230920,103900,1733414500,69600,69600,69600,69500,202
|
|
20230920,103800,1719359600,69600,69600,69600,69600,40
|
|
20230920,103700,1716575600,69600,69600,69600,69500,52
|
|
20230920,103600,1712957400,69600,69600,69600,69500,34
|
|
20230920,103500,1710592000,69500,69600,69600,69500,98
|
|
20230920,103400,1703774200,69600,69600,69600,69500,79
|
|
20230920,103300,1698277900,69500,69600,69600,69500,164
|
|
20230920,103200,1686879100,69600,69600,69600,69600,137
|
|
20230920,103100,1677343900,69600,69500,69700,69500,399
|
|
20230920,103000,1649598200,69500,69500,69700,69500,65
|
|
20230920,102900,1645074500,69500,69600,69700,69500,96
|
|
20230920,102800,1638393100,69500,69600,69600,69500,267
|
|
20230920,102700,1619828000,69600,69700,69700,69600,325
|
|
20230920,102600,1597203700,69700,69600,69700,69500,617
|
|
20230920,102500,1554263000,69700,69700,69700,69700,25
|
|
20230920,102400,1552520500,69700,69700,69700,69600,109
|
|
20230920,102300,1544928000,69700,69700,69700,69700,4
|
|
20230920,102200,1544649200,69700,69600,69800,69600,398
|
|
20230920,102100,1516916400,69600,69700,69700,69600,1424
|
|
20230920,102000,1417766400,69700,69800,69800,69700,220
|
|
20230920,101900,1402431400,69800,69800,69800,69800,78
|
|
20230920,101800,1396987000,69800,69800,69800,69800,6
|
|
20230920,101700,1396568200,69800,69800,69800,69800,3
|
|
20230920,101600,1396358800,69800,69800,69800,69800,204
|
|
20230920,101500,1382119600,69700,69700,69700,69700,66
|
|
20230920,101400,1377519400,69800,69800,69800,69800,13
|
|
20230920,101300,1376612000,69800,69700,69800,69700,163
|
|
20230920,101200,1365237600,69800,69800,69800,69700,152
|
|
20230920,101100,1354642500,69800,69900,69900,69800,155
|
|
20230920,101000,1343823300,69800,69800,69900,69800,12
|
|
20230920,100900,1342985300,69800,69900,69900,69800,160
|
|
20230920,100800,1331814700,69900,69900,69900,69800,175
|
|
20230920,100700,1319587200,69900,69800,69900,69800,49
|
|
20230920,100600,1316162300,69800,69900,69900,69800,41
|
|
20230920,100500,1313297000,69900,69900,69900,69900,10
|
|
20230920,100400,1312598000,69900,69900,69900,69900,12
|
|
20230920,100300,1311759200,69800,70000,70000,69800,16
|
|
20230920,100200,1310639400,70000,69900,70000,69900,31
|
|
20230920,100100,1308469700,69700,70000,70000,69700,1152
|
|
20230920,100000,1228085400,70000,70000,70000,69900,42
|
|
20230920,095900,1225146900,69900,70000,70000,69800,54
|
|
20230920,095800,1221369100,69900,69800,69900,69800,70
|
|
20230920,095700,1216478600,69800,69900,69900,69800,126
|
|
20230920,095600,1207680600,69900,70000,70100,69900,264
|
|
20230920,095500,1189210000,70000,69800,70000,69800,53
|
|
20230920,095400,1185504700,69900,69800,69900,69800,66
|
|
20230920,095300,1180893200,69800,69900,69900,69800,101
|
|
20230920,095200,1173840700,69800,69900,69900,69800,283
|
|
20230920,095100,1154068800,69900,70000,70000,69900,38
|
|
20230920,095000,1151412200,70000,69700,70200,69700,1319
|
|
20230920,094900,1059244700,69800,69800,69800,69700,160
|
|
20230920,094800,1048088600,69700,69800,69800,69700,114
|
|
20230920,094700,1040135600,69800,69800,69900,69800,134
|
|
20230920,094600,1030782200,69800,69900,69900,69700,919
|
|
20230920,094500,966667800,69900,70000,70000,69800,528
|
|
20230920,094400,929787400,69900,70000,70000,69900,212
|
|
20230920,094300,914954400,70000,69900,70000,69900,66
|
|
20230920,094200,910335600,69900,70100,70100,69900,322
|
|
20230920,094100,887771300,70200,70200,70200,70200,4
|
|
20230920,094000,887490500,70200,70300,70300,70100,226
|
|
20230920,093900,871616100,70300,70300,70300,70200,387
|
|
20230920,093800,844442700,70300,70300,70300,70300,132
|
|
20230920,093700,835163100,70300,70300,70300,70300,26
|
|
20230920,093600,833335300,70200,70300,70300,70200,91
|
|
20230920,093500,826938100,70200,70200,70300,70200,339
|
|
20230920,093400,803137300,70300,70300,70300,70300,77
|
|
20230920,093300,797724200,70300,70300,70400,70300,202
|
|
20230920,093200,783516400,70300,70400,70400,70300,373
|
|
20230920,093100,757291900,70300,70400,70400,70300,226
|
|
20230920,093000,741402800,70400,70200,70400,70200,628
|
|
20230920,092900,697265700,70300,70200,70300,70200,44
|
|
20230920,092800,694172700,70200,70200,70200,70200,333
|
|
20230920,092700,670796100,70100,70100,70100,70100,83
|
|
20230920,092600,664977800,70100,70100,70100,70100,86
|
|
20230920,092500,658949200,70100,69900,70200,69700,827
|
|
20230920,092400,601112600,69800,69900,70000,69800,121
|
|
20230920,092300,592654800,69800,70000,70000,69600,1226
|
|
20230920,092200,507157300,70000,69900,70000,69900,198
|
|
20230920,092100,493311400,70000,70000,70000,69900,726
|
|
20230920,092000,442555200,70000,70100,70100,70000,416
|
|
20230920,091900,413430900,70100,70100,70200,70100,181
|
|
20230920,091800,400740600,70100,70000,70200,70000,663
|
|
20230920,091700,354272300,70100,70100,70100,70100,35
|
|
20230920,091600,351818800,70100,70100,70100,70100,91
|
|
20230920,091500,345439700,70100,70200,70200,70000,271
|
|
20230920,091400,326444300,70200,70100,70200,70100,167
|
|
20230920,091300,314729800,70200,70200,70200,70200,121
|
|
20230920,091200,306235600,70100,70200,70300,70100,610
|
|
20230920,091100,263413300,70200,70200,70200,70200,96
|
|
20230920,091000,256674100,70300,70200,70300,70200,20
|
|
20230920,090900,255268300,70200,70300,70300,70200,199
|
|
20230920,090800,241295800,70300,70300,70300,70200,117
|
|
20230920,090700,233071700,70300,70000,70300,70000,512
|
|
20230920,090600,197162100,70000,70100,70200,69900,574
|
|
20230920,090500,156974000,70000,70100,70200,70000,360
|
|
20230920,090400,131767800,70100,70300,70300,70000,249
|
|
20230920,090300,114299300,70200,70100,70300,70100,302
|
|
20230920,090200,93100900,70000,70100,70100,70000,151
|
|
20230920,090100,82528300,70100,70300,70300,70100,264
|
|
20230920,090000,63990400,70300,70400,70400,70000,901
|