646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,194200,7587695900,66500,66500,66500,66500,0
|
|
20230922,194100,7587695900,66500,66500,66500,66500,0
|
|
20230922,194000,7587695900,66500,66500,66500,66500,0
|
|
20230922,193900,7587695900,66500,66500,66500,66500,0
|
|
20230922,193800,7587695900,66500,66500,66500,66500,0
|
|
20230922,193700,7587695900,66500,66500,66500,66500,0
|
|
20230922,193600,7587695900,66500,66500,66500,66500,0
|
|
20230922,193500,7587695900,66500,66500,66500,66500,0
|
|
20230922,193400,7587695900,66500,66500,66500,66500,0
|
|
20230922,193300,7587695900,66500,66500,66500,66500,0
|
|
20230922,193200,7587695900,66500,66500,66500,66500,0
|
|
20230922,193100,7587695900,66500,66500,66500,66500,0
|
|
20230922,193000,7587695900,66500,66500,66500,66500,0
|
|
20230922,192900,7587695900,66500,66500,66500,66500,0
|
|
20230922,192800,7587695900,66500,66500,66500,66500,0
|
|
20230922,192700,7587695900,66500,66500,66500,66500,0
|
|
20230922,192600,7587695900,66500,66500,66500,66500,0
|
|
20230922,192500,7587695900,66500,66500,66500,66500,0
|
|
20230922,192400,7587695900,66500,66500,66500,66500,0
|
|
20230922,192300,7587695900,66500,66500,66500,66500,0
|
|
20230922,192200,7587695900,66500,66500,66500,66500,0
|
|
20230922,192100,7587695900,66500,66500,66500,66500,0
|
|
20230922,192000,7587695900,66500,66500,66500,66500,0
|
|
20230922,191900,7587695900,66500,66500,66500,66500,0
|
|
20230922,191800,7587695900,66500,66500,66500,66500,0
|
|
20230922,191700,7587695900,66500,66500,66500,66500,0
|
|
20230922,191600,7587695900,66500,66500,66500,66500,0
|
|
20230922,191500,7587695900,66500,66500,66500,66500,0
|
|
20230922,191400,7587695900,66500,66500,66500,66500,0
|
|
20230922,191300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,191200,7587695900,66500,66500,66500,66500,0
|
|
20230922,191100,7587695900,66500,66500,66500,66500,0
|
|
20230922,191000,7587695900,66500,66500,66500,66500,0
|
|
20230922,190900,7587695900,66500,66500,66500,66500,0
|
|
20230922,190800,7587695900,66500,66500,66500,66500,0
|
|
20230922,190700,7587695900,66500,66500,66500,66500,0
|
|
20230922,190600,7587695900,66500,66500,66500,66500,0
|
|
20230922,190500,7587695900,66500,66500,66500,66500,0
|
|
20230922,190400,7587695900,66500,66500,66500,66500,0
|
|
20230922,190300,7587695900,66500,66500,66500,66500,0
|
|
20230922,190200,7587695900,66500,66500,66500,66500,0
|
|
20230922,190100,7587695900,66500,66500,66500,66500,0
|
|
20230922,190000,7587695900,66500,66500,66500,66500,0
|
|
20230922,185900,7587695900,66500,66500,66500,66500,0
|
|
20230922,185800,7587695900,66500,66500,66500,66500,0
|
|
20230922,185700,7587695900,66500,66500,66500,66500,0
|
|
20230922,185600,7587695900,66500,66500,66500,66500,0
|
|
20230922,185500,7587695900,66500,66500,66500,66500,0
|
|
20230922,185400,7587695900,66500,66500,66500,66500,0
|
|
20230922,185300,7587695900,66500,66500,66500,66500,0
|
|
20230922,185200,7587695900,66500,66500,66500,66500,0
|
|
20230922,185100,7587695900,66500,66500,66500,66500,0
|
|
20230922,185000,7587695900,66500,66500,66500,66500,0
|
|
20230922,184900,7587695900,66500,66500,66500,66500,0
|
|
20230922,184800,7587695900,66500,66500,66500,66500,0
|
|
20230922,184700,7587695900,66500,66500,66500,66500,0
|
|
20230922,184600,7587695900,66500,66500,66500,66500,0
|
|
20230922,184500,7587695900,66500,66500,66500,66500,0
|
|
20230922,184400,7587695900,66500,66500,66500,66500,0
|
|
20230922,184300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,184200,7587695900,66500,66500,66500,66500,0
|
|
20230922,184100,7587695900,66500,66500,66500,66500,0
|
|
20230922,184000,7587695900,66500,66500,66500,66500,0
|
|
20230922,183900,7587695900,66500,66500,66500,66500,0
|
|
20230922,183800,7587695900,66500,66500,66500,66500,0
|
|
20230922,183700,7587695900,66500,66500,66500,66500,0
|
|
20230922,183600,7587695900,66500,66500,66500,66500,0
|
|
20230922,183500,7587695900,66500,66500,66500,66500,0
|
|
20230922,183400,7587695900,66500,66500,66500,66500,0
|
|
20230922,183300,7587695900,66500,66500,66500,66500,0
|
|
20230922,183200,7587695900,66500,66500,66500,66500,0
|
|
20230922,183100,7587695900,66500,66500,66500,66500,0
|
|
20230922,183000,7587695900,66500,66500,66500,66500,0
|
|
20230922,182900,7587695900,66500,66500,66500,66500,0
|
|
20230922,182800,7587695900,66500,66500,66500,66500,0
|
|
20230922,182700,7587695900,66500,66500,66500,66500,0
|
|
20230922,182600,7587695900,66500,66500,66500,66500,0
|
|
20230922,182500,7587695900,66500,66500,66500,66500,0
|
|
20230922,182400,7587695900,66500,66500,66500,66500,0
|
|
20230922,182300,7587695900,66500,66500,66500,66500,0
|
|
20230922,182200,7587695900,66500,66500,66500,66500,0
|
|
20230922,182100,7587695900,66500,66500,66500,66500,0
|
|
20230922,182000,7587695900,66500,66500,66500,66500,0
|
|
20230922,181900,7587695900,66500,66500,66500,66500,0
|
|
20230922,181800,7587695900,66500,66500,66500,66500,0
|
|
20230922,181700,7587695900,66500,66500,66500,66500,0
|
|
20230922,181600,7587695900,66500,66500,66500,66500,0
|
|
20230922,181500,7587695900,66500,66500,66500,66500,0
|
|
20230922,181400,7587695900,66500,66500,66500,66500,0
|
|
20230922,181300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,181200,7587695900,66500,66500,66500,66500,0
|
|
20230922,181100,7587695900,66500,66500,66500,66500,0
|
|
20230922,181000,7587695900,66500,66500,66500,66500,0
|
|
20230922,180900,7587695900,66500,66500,66500,66500,0
|
|
20230922,180800,7587695900,66500,66500,66500,66500,0
|
|
20230922,180700,7587695900,66500,66500,66500,66500,0
|
|
20230922,180600,7587695900,66500,66500,66500,66500,0
|
|
20230922,180500,7587695900,66500,66500,66500,66500,0
|
|
20230922,180400,7587695900,66500,66500,66500,66500,0
|
|
20230922,180300,7587695900,66500,66500,66500,66500,0
|
|
20230922,180200,7587695900,66500,66500,66500,66500,0
|
|
20230922,180100,7587695900,66500,66500,66500,66500,0
|
|
20230922,180000,7587695900,66500,66500,66500,66500,0
|
|
20230922,175900,7587695900,66500,66500,66500,66500,0
|
|
20230922,175800,7587695900,66500,66500,66500,66500,0
|
|
20230922,175700,7587695900,66500,66500,66500,66500,0
|
|
20230922,175600,7587695900,66500,66500,66500,66500,0
|
|
20230922,175500,7587695900,66500,66500,66500,66500,0
|
|
20230922,175400,7587695900,66500,66500,66500,66500,0
|
|
20230922,175300,7587695900,66500,66500,66500,66500,0
|
|
20230922,175200,7587695900,66500,66500,66500,66500,0
|
|
20230922,175100,7587695900,66500,66500,66500,66500,0
|
|
20230922,175000,7587695900,66500,66500,66500,66500,0
|
|
20230922,174900,7587695900,66500,66500,66500,66500,0
|
|
20230922,174800,7587695900,66500,66500,66500,66500,0
|
|
20230922,174700,7587695900,66500,66500,66500,66500,0
|
|
20230922,174600,7587695900,66500,66500,66500,66500,0
|
|
20230922,174500,7587695900,66500,66500,66500,66500,0
|
|
20230922,174400,7587695900,66500,66500,66500,66500,0
|
|
20230922,174300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,174200,7587695900,66500,66500,66500,66500,0
|
|
20230922,174100,7587695900,66500,66500,66500,66500,0
|
|
20230922,174000,7587695900,66500,66500,66500,66500,0
|
|
20230922,173900,7587695900,66500,66500,66500,66500,0
|
|
20230922,173800,7587695900,66500,66500,66500,66500,0
|
|
20230922,173700,7587695900,66500,66500,66500,66500,0
|
|
20230922,173600,7587695900,66500,66500,66500,66500,0
|
|
20230922,173500,7587695900,66500,66500,66500,66500,0
|
|
20230922,173400,7587695900,66500,66500,66500,66500,0
|
|
20230922,173300,7587695900,66500,66500,66500,66500,0
|
|
20230922,173200,7587695900,66500,66500,66500,66500,0
|
|
20230922,173100,7587695900,66500,66500,66500,66500,0
|
|
20230922,173000,7587695900,66500,66500,66500,66500,0
|
|
20230922,172900,7587695900,66500,66500,66500,66500,0
|
|
20230922,172800,7587695900,66500,66500,66500,66500,0
|
|
20230922,172700,7587695900,66500,66500,66500,66500,0
|
|
20230922,172600,7587695900,66500,66500,66500,66500,0
|
|
20230922,172500,7587695900,66500,66500,66500,66500,0
|
|
20230922,172400,7587695900,66500,66500,66500,66500,0
|
|
20230922,172300,7587695900,66500,66500,66500,66500,0
|
|
20230922,172200,7587695900,66500,66500,66500,66500,0
|
|
20230922,172100,7587695900,66500,66500,66500,66500,0
|
|
20230922,172000,7587695900,66500,66500,66500,66500,0
|
|
20230922,171900,7587695900,66500,66500,66500,66500,0
|
|
20230922,171800,7587695900,66500,66500,66500,66500,0
|
|
20230922,171700,7587695900,66500,66500,66500,66500,0
|
|
20230922,171600,7587695900,66500,66500,66500,66500,0
|
|
20230922,171500,7587695900,66500,66500,66500,66500,0
|
|
20230922,171400,7587695900,66500,66500,66500,66500,0
|
|
20230922,171300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,171200,7587695900,66500,66500,66500,66500,0
|
|
20230922,171100,7587695900,66500,66500,66500,66500,0
|
|
20230922,171000,7587695900,66500,66500,66500,66500,0
|
|
20230922,170900,7587695900,66500,66500,66500,66500,0
|
|
20230922,170800,7587695900,66500,66500,66500,66500,0
|
|
20230922,170700,7587695900,66500,66500,66500,66500,0
|
|
20230922,170600,7587695900,66500,66500,66500,66500,0
|
|
20230922,170500,7587695900,66500,66500,66500,66500,0
|
|
20230922,170400,7587695900,66500,66500,66500,66500,0
|
|
20230922,170300,7587695900,66500,66500,66500,66500,0
|
|
20230922,170200,7587695900,66500,66500,66500,66500,0
|
|
20230922,170100,7587695900,66500,66500,66500,66500,0
|
|
20230922,170000,7587695900,66500,66500,66500,66500,0
|
|
20230922,165900,7587695900,66500,66500,66500,66500,0
|
|
20230922,165800,7587695900,66500,66500,66500,66500,0
|
|
20230922,165700,7587695900,66500,66500,66500,66500,0
|
|
20230922,165600,7587695900,66500,66500,66500,66500,0
|
|
20230922,165500,7587695900,66500,66500,66500,66500,0
|
|
20230922,165400,7587695900,66500,66500,66500,66500,0
|
|
20230922,165300,7587695900,66500,66500,66500,66500,0
|
|
20230922,165200,7587695900,66500,66500,66500,66500,0
|
|
20230922,165100,7587695900,66500,66500,66500,66500,0
|
|
20230922,165000,7587695900,66500,66500,66500,66500,0
|
|
20230922,164900,7587695900,66500,66500,66500,66500,0
|
|
20230922,164800,7587695900,66500,66500,66500,66500,0
|
|
20230922,164700,7587695900,66500,66500,66500,66500,0
|
|
20230922,164600,7587695900,66500,66500,66500,66500,0
|
|
20230922,164500,7587695900,66500,66500,66500,66500,0
|
|
20230922,164400,7587695900,66500,66500,66500,66500,0
|
|
20230922,164300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,164200,7587695900,66500,66500,66500,66500,0
|
|
20230922,164100,7587695900,66500,66500,66500,66500,0
|
|
20230922,164000,7587695900,66500,66500,66500,66500,0
|
|
20230922,163900,7587695900,66500,66500,66500,66500,0
|
|
20230922,163800,7587695900,66500,66500,66500,66500,0
|
|
20230922,163700,7587695900,66500,66500,66500,66500,0
|
|
20230922,163600,7587695900,66500,66500,66500,66500,0
|
|
20230922,163500,7587695900,66500,66500,66500,66500,0
|
|
20230922,163400,7587695900,66500,66500,66500,66500,0
|
|
20230922,163300,7587695900,66500,66500,66500,66500,0
|
|
20230922,163200,7587695900,66500,66500,66500,66500,0
|
|
20230922,163100,7587695900,66500,66500,66500,66500,0
|
|
20230922,163000,7587695900,66500,66500,66500,66500,0
|
|
20230922,162900,7587695900,66500,66500,66500,66500,0
|
|
20230922,162800,7587695900,66500,66500,66500,66500,0
|
|
20230922,162700,7587695900,66500,66500,66500,66500,0
|
|
20230922,162600,7587695900,66500,66500,66500,66500,0
|
|
20230922,162500,7587695900,66500,66500,66500,66500,0
|
|
20230922,162400,7587695900,66500,66500,66500,66500,0
|
|
20230922,162300,7587695900,66500,66500,66500,66500,0
|
|
20230922,162200,7587695900,66500,66500,66500,66500,0
|
|
20230922,162100,7587695900,66500,66500,66500,66500,0
|
|
20230922,162000,7587695900,66500,66500,66500,66500,0
|
|
20230922,161900,7587695900,66500,66500,66500,66500,0
|
|
20230922,161800,7587695900,66500,66500,66500,66500,0
|
|
20230922,161700,7587695900,66500,66500,66500,66500,0
|
|
20230922,161600,7587695900,66500,66500,66500,66500,0
|
|
20230922,161500,7587695900,66500,66500,66500,66500,0
|
|
20230922,161400,7587695900,66500,66500,66500,66500,0
|
|
20230922,161300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,161200,7587695900,66500,66500,66500,66500,0
|
|
20230922,161100,7587695900,66500,66500,66500,66500,0
|
|
20230922,161000,7587695900,66500,66500,66500,66500,0
|
|
20230922,160900,7587695900,66500,66500,66500,66500,0
|
|
20230922,160800,7587695900,66500,66500,66500,66500,0
|
|
20230922,160700,7587695900,66500,66500,66500,66500,0
|
|
20230922,160600,7587695900,66500,66500,66500,66500,0
|
|
20230922,160500,7587695900,66500,66500,66500,66500,0
|
|
20230922,160400,7587695900,66500,66500,66500,66500,0
|
|
20230922,160300,7587695900,66500,66500,66500,66500,0
|
|
20230922,160200,7587695900,66500,66500,66500,66500,0
|
|
20230922,160100,7587695900,66500,66500,66500,66500,0
|
|
20230922,160000,7587695900,66500,66500,66500,66500,0
|
|
20230922,155900,7587695900,66500,66500,66500,66500,0
|
|
20230922,155800,7587695900,66500,66500,66500,66500,0
|
|
20230922,155700,7587695900,66500,66500,66500,66500,0
|
|
20230922,155600,7587695900,66500,66500,66500,66500,0
|
|
20230922,155500,7587695900,66500,66500,66500,66500,0
|
|
20230922,155400,7587695900,66500,66500,66500,66500,0
|
|
20230922,155300,7587695900,66500,66500,66500,66500,0
|
|
20230922,155200,7587695900,66500,66500,66500,66500,0
|
|
20230922,155100,7587695900,66500,66500,66500,66500,0
|
|
20230922,155000,7587695900,66500,66500,66500,66500,0
|
|
20230922,154900,7587695900,66500,66500,66500,66500,0
|
|
20230922,154800,7587695900,66500,66500,66500,66500,0
|
|
20230922,154700,7587695900,66500,66500,66500,66500,0
|
|
20230922,154600,7587695900,66500,66500,66500,66500,0
|
|
20230922,154500,7587695900,66500,66500,66500,66500,0
|
|
20230922,154400,7587695900,66500,66500,66500,66500,0
|
|
20230922,154300,7587695900,66500,66500,66500,66500,3608
|
|
20230922,154200,7587695900,66500,66500,66500,66500,0
|
|
20230922,154100,7587695900,66500,66500,66500,66500,0
|
|
20230922,154000,7587695900,66500,66500,66500,66500,0
|
|
20230922,153900,7587695900,66500,66500,66500,66500,0
|
|
20230922,153800,7587695900,66500,66500,66500,66500,0
|
|
20230922,153700,7587695900,66500,66500,66500,66500,0
|
|
20230922,153600,7587695900,66500,66500,66500,66500,0
|
|
20230922,153500,7587695900,66500,66500,66500,66500,0
|
|
20230922,153400,7587695900,66500,66500,66500,66500,0
|
|
20230922,153300,7587695900,66500,66500,66500,66500,0
|
|
20230922,153200,7587695900,66500,66500,66500,66500,0
|
|
20230922,153100,7587695900,66500,66500,66500,66500,0
|
|
20230922,153000,7587695900,66500,66500,66500,66500,3608
|
|
20230922,152900,7347763900,66600,66600,66600,66600,0
|
|
20230922,152800,7347763900,66600,66600,66600,66600,0
|
|
20230922,152700,7347763900,66600,66600,66600,66600,0
|
|
20230922,152600,7347763900,66600,66600,66600,66600,0
|
|
20230922,152500,7347763900,66600,66600,66600,66600,0
|
|
20230922,152400,7347763900,66600,66600,66600,66600,0
|
|
20230922,152300,7347763900,66600,66600,66600,66600,0
|
|
20230922,152200,7347763900,66600,66600,66600,66600,0
|
|
20230922,152100,7347763900,66600,66600,66600,66600,0
|
|
20230922,152000,7347763900,66600,66600,66600,66600,0
|
|
20230922,151900,7347763900,66600,66600,66700,66500,2307
|
|
20230922,151800,7194101900,66500,66600,66600,66500,326
|
|
20230922,151700,7172414200,66500,66600,66600,66500,2134
|
|
20230922,151600,7030495600,66600,66600,66600,66500,1705
|
|
20230922,151500,6916951300,66600,66700,66700,66600,766
|
|
20230922,151400,6865933200,66700,66700,66700,66600,421
|
|
20230922,151300,6837863800,66700,66700,66700,66700,144
|
|
20230922,151200,6828259000,66700,66700,66800,66700,203
|
|
20230922,151100,6814718800,66700,66700,66700,66600,732
|
|
20230922,151000,6765894500,66700,66700,66800,66600,678
|
|
20230922,150900,6720679600,66700,66700,66700,66700,798
|
|
20230922,150800,6667453000,66800,66700,66800,66700,254
|
|
20230922,150700,6650504200,66800,66700,66800,66700,114
|
|
20230922,150600,6642895900,66700,66800,66800,66700,1489
|
|
20230922,150500,6543548500,66800,66700,66800,66700,2441
|
|
20230922,150400,6380730900,66700,66800,66800,66700,234
|
|
20230922,150300,6365119900,66800,66700,66800,66700,170
|
|
20230922,150200,6353776400,66700,66700,66800,66700,375
|
|
20230922,150100,6328759600,66800,66800,66800,66800,105
|
|
20230922,150000,6321745600,66800,66800,66800,66800,52
|
|
20230922,145900,6318272000,66700,66800,66800,66700,97
|
|
20230922,145800,6311797600,66700,66700,66900,66700,119
|
|
20230922,145700,6303851900,66700,66800,66900,66700,184
|
|
20230922,145600,6291566400,66800,66700,66800,66700,508
|
|
20230922,145500,6257649900,66700,66700,66800,66700,287
|
|
20230922,145400,6238502900,66800,66900,66900,66800,62
|
|
20230922,145300,6234357700,66900,66800,66900,66800,50
|
|
20230922,145200,6231014800,66800,66900,66900,66800,264
|
|
20230922,145100,6213379300,66900,66800,66900,66800,248
|
|
20230922,145000,6196809500,66800,66800,66800,66800,157
|
|
20230922,144900,6186321900,66800,66800,66800,66800,145
|
|
20230922,144800,6176635900,66800,66800,66800,66800,77
|
|
20230922,144700,6171492300,66800,66700,66800,66600,256
|
|
20230922,144600,6154393900,66600,66800,66800,66600,650
|
|
20230922,144500,6111047100,66800,66700,66800,66700,670
|
|
20230922,144400,6066358000,66700,66700,66700,66600,129
|
|
20230922,144300,6057758700,66700,66600,66700,66600,473
|
|
20230922,144200,6026210700,66700,66700,66700,66600,243
|
|
20230922,144100,6010014100,66600,66600,66600,66600,211
|
|
20230922,144000,5995961500,66600,66700,66700,66600,299
|
|
20230922,143900,5976032600,66700,66700,66700,66700,504
|
|
20230922,143800,5942415800,66700,66700,66800,66700,244
|
|
20230922,143700,5926138300,66700,66700,66800,66700,354
|
|
20230922,143600,5902522300,66800,66700,66800,66700,172
|
|
20230922,143500,5891047300,66800,66800,66800,66800,52
|
|
20230922,143400,5887573700,66800,66800,66800,66700,48
|
|
20230922,143300,5884368500,66800,66800,66800,66800,29
|
|
20230922,143200,5882431300,66700,66800,66800,66700,116
|
|
20230922,143100,5874685000,66800,66800,66800,66800,279
|
|
20230922,143000,5856047800,66800,66700,66800,66700,71
|
|
20230922,142900,5851310200,66800,66800,66800,66700,222
|
|
20230922,142800,5836489300,66800,66800,66800,66800,197
|
|
20230922,142700,5823329700,66800,66700,66800,66700,163
|
|
20230922,142600,5812455300,66800,66700,66800,66700,231
|
|
20230922,142500,5797043900,66800,66800,66900,66800,82
|
|
20230922,142400,5791563400,66800,66900,66900,66800,36
|
|
20230922,142300,5789155100,66900,66900,66900,66800,72
|
|
20230922,142200,5784338600,66900,66900,66900,66900,22
|
|
20230922,142100,5782866800,66800,66900,66900,66800,187
|
|
20230922,142000,5770370800,66900,67000,67000,66900,2
|
|
20230922,141900,5770236900,67000,66900,67000,66800,219
|
|
20230922,141800,5755596200,66900,66900,66900,66900,23
|
|
20230922,141700,5754057500,66900,66900,66900,66800,34
|
|
20230922,141600,5751784000,66900,66900,66900,66900,200
|
|
20230922,141500,5738404000,67000,66900,67000,66900,333
|
|
20230922,141400,5716123000,66900,66800,66900,66800,55
|
|
20230922,141300,5712445300,66900,66800,66900,66800,37
|
|
20230922,141200,5709970800,66800,66800,66900,66800,57
|
|
20230922,141100,5706159800,66900,67000,67000,66900,144
|
|
20230922,141000,5696522900,66900,67000,67000,66900,67
|
|
20230922,140900,5692037000,66900,67000,67000,66900,69
|
|
20230922,140800,5687417600,67000,66900,67000,66900,33
|
|
20230922,140700,5685209800,67000,67000,67000,67000,33
|
|
20230922,140600,5682998800,67000,66900,67000,66900,34
|
|
20230922,140500,5680721200,66900,66900,66900,66800,104
|
|
20230922,140400,5673764000,66900,66900,67000,66900,184
|
|
20230922,140300,5661452400,66900,66900,67000,66900,68
|
|
20230922,140200,5656898900,66900,67000,67000,66900,99
|
|
20230922,140100,5650272400,67000,66700,67000,66700,598
|
|
20230922,140000,5610350400,66600,66800,66800,66600,576
|
|
20230922,135900,5571929700,66700,66800,66800,66700,194
|
|
20230922,135800,5558982200,66800,66800,66800,66800,120
|
|
20230922,135700,5550966200,66700,66700,66700,66700,16
|
|
20230922,135600,5549899000,66800,66800,66800,66700,57
|
|
20230922,135500,5546092200,66800,66700,66800,66700,40
|
|
20230922,135400,5543420300,66800,66800,66800,66800,36
|
|
20230922,135300,5541015500,66700,66800,66800,66700,230
|
|
20230922,135200,5525662900,66800,66700,66800,66700,95
|
|
20230922,135100,5519318000,66700,66800,66800,66700,47
|
|
20230922,135000,5516180100,66800,66700,66800,66700,54
|
|
20230922,134900,5512574600,66800,66800,66800,66800,31
|
|
20230922,134800,5510503800,66800,66700,66800,66700,58
|
|
20230922,134700,5506631700,66700,66800,66800,66700,121
|
|
20230922,134600,5498556800,66800,66700,66800,66700,85
|
|
20230922,134500,5492882600,66700,66600,66700,66600,349
|
|
20230922,134400,5469637300,66600,66700,66700,66600,426
|
|
20230922,134300,5441261600,66700,66700,66700,66600,56
|
|
20230922,134200,5437527500,66800,66700,66800,66700,41
|
|
20230922,134100,5434791400,66700,66700,66800,66600,194
|
|
20230922,134000,5421865300,66700,66700,66700,66700,39
|
|
20230922,133900,5419264000,66700,66700,66700,66600,78
|
|
20230922,133800,5414063000,66700,66800,66800,66700,200
|
|
20230922,133700,5400719300,66700,66700,66700,66600,335
|
|
20230922,133600,5378393500,66700,66700,66700,66600,102
|
|
20230922,133500,5371590500,66700,66600,66700,66600,35
|
|
20230922,133400,5369257100,66700,66700,66700,66700,87
|
|
20230922,133300,5363454200,66700,66700,66800,66700,89
|
|
20230922,133200,5357513800,66800,66700,66800,66700,38
|
|
20230922,133100,5354976200,66700,66700,66700,66700,29
|
|
20230922,133000,5353041900,66700,66700,66700,66600,47
|
|
20230922,132900,5349907700,66700,66600,66700,66600,56
|
|
20230922,132800,5346174200,66800,66800,66800,66800,42
|
|
20230922,132700,5343368600,66800,66600,66800,66600,344
|
|
20230922,132600,5320454100,66600,66600,66700,66600,390
|
|
20230922,132500,5294479100,66600,66600,66800,66600,461
|
|
20230922,132400,5263767700,66600,66800,66800,66600,123
|
|
20230922,132300,5255568400,66900,66900,66900,66900,10
|
|
20230922,132200,5254899400,66700,66800,66800,66600,244
|
|
20230922,132100,5238625000,66800,66800,66800,66800,42
|
|
20230922,132000,5235819400,67000,66700,67000,66700,89
|
|
20230922,131900,5229873200,66700,66800,66900,66700,45
|
|
20230922,131800,5226864500,66800,66700,66800,66700,147
|
|
20230922,131700,5217052600,66800,66900,66900,66800,92
|
|
20230922,131600,5210900400,66900,67000,67000,66900,101
|
|
20230922,131500,5204133500,67000,66900,67000,66900,39
|
|
20230922,131400,5201522600,66900,66800,66900,66600,1279
|
|
20230922,131300,5116262700,66800,66900,66900,66800,254
|
|
20230922,131200,5099292300,66900,66900,66900,66800,222
|
|
20230922,131100,5084442200,67000,67000,67000,67000,79
|
|
20230922,131000,5079149200,67100,67100,67100,67100,641
|
|
20230922,130900,5036138100,67100,66900,67100,66900,450
|
|
20230922,130800,5005959300,67000,67000,67000,66900,463
|
|
20230922,130700,4974942100,66900,66900,66900,66900,192
|
|
20230922,130600,4962097300,66900,66900,66900,66800,86
|
|
20230922,130500,4956344900,66900,66800,66900,66800,59
|
|
20230922,130400,4952399200,66900,66900,67000,66900,87
|
|
20230922,130300,4946577900,66900,66900,66900,66900,30
|
|
20230922,130200,4944570900,66800,66800,66800,66800,24
|
|
20230922,130100,4942967700,66800,66800,66900,66800,421
|
|
20230922,130000,4914844000,66900,67000,67000,66800,404
|
|
20230922,125900,4887831300,67000,67000,67000,67000,79
|
|
20230922,125800,4882538300,67000,66900,67000,66900,42
|
|
20230922,125700,4879726000,67000,67000,67000,67000,53
|
|
20230922,125600,4876175000,66900,67000,67000,66900,53
|
|
20230922,125500,4872625300,66900,66900,67000,66900,40
|
|
20230922,125400,4869948500,67000,66900,67000,66900,36
|
|
20230922,125300,4867539700,66900,66800,66900,66800,59
|
|
20230922,125200,4863593700,66800,66900,67000,66800,163
|
|
20230922,125100,4852690200,66900,66900,66900,66900,2
|
|
20230922,125000,4852556400,66900,67000,67000,66800,303
|
|
20230922,124900,4832302700,66900,66900,66900,66900,15
|
|
20230922,124800,4831299200,66900,67000,67000,66900,60
|
|
20230922,124700,4827282200,67000,67000,67000,66900,123
|
|
20230922,124600,4819046200,67000,67000,67000,67000,49
|
|
20230922,124500,4815763200,67000,67000,67100,67000,169
|
|
20230922,124400,4804437000,67100,67100,67200,67100,531
|
|
20230922,124300,4768804100,67200,67100,67200,67100,51
|
|
20230922,124200,4765377900,67100,67200,67200,67100,33
|
|
20230922,124100,4763161300,67200,67200,67200,67200,74
|
|
20230922,124000,4758188500,67200,67300,67300,67200,116
|
|
20230922,123900,4750389800,67200,67200,67200,67100,155
|
|
20230922,123800,4739983800,67200,67200,67300,67200,289
|
|
20230922,123700,4720554800,67100,67200,67200,67100,240
|
|
20230922,123600,4704434100,67200,67200,67200,67200,38
|
|
20230922,123500,4701880500,67200,67300,67300,67100,311
|
|
20230922,123400,4680982300,67300,67300,67300,67300,81
|
|
20230922,123300,4675531000,67300,67300,67400,67300,35
|
|
20230922,123200,4673172800,67300,67300,67400,67200,408
|
|
20230922,123100,4645726000,67200,67200,67300,67200,57
|
|
20230922,123000,4641892400,67300,67300,67300,67300,27
|
|
20230922,122900,4640075300,67300,67200,67300,67200,114
|
|
20230922,122800,4632408700,67200,67200,67200,67200,123
|
|
20230922,122700,4624143100,67200,67200,67200,67100,19
|
|
20230922,122600,4622867500,67100,67200,67200,67100,70
|
|
20230922,122500,4618165200,67200,67200,67200,67200,56
|
|
20230922,122400,4614402000,67100,67100,67200,67100,98
|
|
20230922,122300,4607818300,67200,67100,67200,67100,115
|
|
20230922,122200,4600092500,67100,67100,67200,67100,70
|
|
20230922,122100,4595392500,67100,67100,67200,67100,53
|
|
20230922,122000,4591833400,67200,67100,67300,67100,96
|
|
20230922,121900,4585380900,67300,67200,67300,67100,66
|
|
20230922,121800,4580946700,67100,67200,67200,67100,251
|
|
20230922,121700,4564081000,67300,67300,67300,67300,29
|
|
20230922,121600,4562129300,67300,67200,67300,67200,226
|
|
20230922,121500,4546939300,67300,67200,67300,67200,189
|
|
20230922,121400,4534234700,67200,67300,67300,67100,234
|
|
20230922,121300,4518518100,67300,67200,67300,67200,47
|
|
20230922,121200,4515356600,67400,67300,67400,67300,79
|
|
20230922,121100,4510036100,67300,67200,67300,67200,218
|
|
20230922,121000,4495376100,67200,67100,67200,67100,49
|
|
20230922,120900,4492084300,67300,67100,67300,67100,32
|
|
20230922,120800,4489931100,67200,67200,67300,67200,71
|
|
20230922,120700,4485155200,67200,67200,67200,67200,127
|
|
20230922,120600,4476620800,67200,67100,67200,67100,35
|
|
20230922,120500,4474270800,67000,67100,67100,67000,23
|
|
20230922,120400,4472728500,67200,67100,67200,67100,40
|
|
20230922,120300,4470042000,67300,67200,67300,67200,85
|
|
20230922,120200,4464321800,67100,67200,67200,67100,55
|
|
20230922,120100,4460630300,67200,67300,67300,67200,116
|
|
20230922,120000,4452831400,67300,67200,67300,67200,86
|
|
20230922,115900,4447048600,67200,67300,67300,67200,127
|
|
20230922,115800,4438510600,67200,67300,67300,67200,28
|
|
20230922,115700,4436626300,67200,67300,67300,67200,217
|
|
20230922,115600,4422040100,67200,67000,67200,67000,125
|
|
20230922,115500,4413652200,67000,67000,67200,66700,75
|
|
20230922,115400,4408626500,67000,67100,67100,66200,7252
|
|
20230922,115300,3926226900,67200,67300,67300,67200,170
|
|
20230922,115200,3914802300,67300,67300,67300,67300,64
|
|
20230922,115100,3910495100,67400,67300,67400,67300,32
|
|
20230922,115000,3908338800,67300,67400,67400,67200,219
|
|
20230922,114900,3893610200,67400,67300,67400,67300,68
|
|
20230922,114800,3889028900,67300,67300,67400,67300,50
|
|
20230922,114700,3885661700,67300,67300,67300,67300,292
|
|
20230922,114600,3866010100,67200,67300,67300,67200,100
|
|
20230922,114500,3859284000,67300,67200,67300,67200,28
|
|
20230922,114400,3857399700,67100,67300,67300,67100,191
|
|
20230922,114300,3844562200,67200,67300,67300,67200,9
|
|
20230922,114200,3843956800,67300,67200,67300,67200,59
|
|
20230922,114100,3839988200,67300,67200,67300,67200,86
|
|
20230922,114000,3834205600,67300,67200,67300,67200,99
|
|
20230922,113900,3827549200,67200,67300,67300,67200,72
|
|
20230922,113800,3822705600,67200,67300,67300,67200,86
|
|
20230922,113700,3816919500,67400,67300,67400,67200,53
|
|
20230922,113600,3813349800,67400,67400,67400,67300,42
|
|
20230922,113500,3810520200,67300,67400,67400,67300,113
|
|
20230922,113400,3802905700,67300,67400,67400,67300,70
|
|
20230922,113300,3798191000,67300,67400,67400,67300,57
|
|
20230922,113200,3794350900,67300,67300,67300,67300,8
|
|
20230922,113100,3793812500,67400,67300,67400,67200,95
|
|
20230922,113000,3787416000,67300,67200,67300,67200,103
|
|
20230922,112900,3780487500,67300,67300,67300,67300,25
|
|
20230922,112800,3778805000,67300,67100,67300,67100,455
|
|
20230922,112700,3748235900,67100,67200,67200,67100,290
|
|
20230922,112600,3728749000,67200,67200,67200,67100,68
|
|
20230922,112500,3724181100,67200,67100,67200,67100,61
|
|
20230922,112400,3720084100,67200,67200,67200,67200,32
|
|
20230922,112300,3717933700,67200,67300,67300,67100,133
|
|
20230922,112200,3708994200,67300,67400,67400,67200,244
|
|
20230922,112100,3692572200,67400,67400,67400,67400,14
|
|
20230922,112000,3691628600,67400,67400,67400,67300,46
|
|
20230922,111900,3688530000,67400,67400,67400,67300,193
|
|
20230922,111800,3675536400,67400,67300,67400,67300,210
|
|
20230922,111700,3661399500,67300,67100,67300,67100,103
|
|
20230922,111600,3654481000,67100,67400,67400,67100,368
|
|
20230922,111500,3629724900,67400,67200,67400,67200,76
|
|
20230922,111400,3624607000,67300,67300,67400,67300,182
|
|
20230922,111300,3612358200,67300,67400,67400,67300,107
|
|
20230922,111200,3605154300,67400,67300,67400,67300,641
|
|
20230922,111100,3561955200,67400,67400,67400,67300,163
|
|
20230922,111000,3550980000,67300,67400,67400,67300,16
|
|
20230922,110900,3549902900,67400,67400,67400,67300,61
|
|
20230922,110800,3545793600,67400,67300,67400,67300,362
|
|
20230922,110700,3521427600,67300,67200,67300,67200,82
|
|
20230922,110600,3515911000,67300,67300,67300,67200,99
|
|
20230922,110500,3509249200,67200,67200,67300,67200,182
|
|
20230922,110400,3497006500,67200,67100,67200,67100,364
|
|
20230922,110300,3472550700,67100,67000,67100,67000,361
|
|
20230922,110200,3448329300,67000,67200,67200,67000,393
|
|
20230922,110100,3421958700,67200,67200,67200,67200,44
|
|
20230922,110000,3419001900,67100,67100,67200,67100,35
|
|
20230922,105900,3416653000,67100,67100,67100,67100,64
|
|
20230922,105800,3412358600,67100,67100,67100,67100,120
|
|
20230922,105700,3404306600,67100,67100,67100,67000,284
|
|
20230922,105600,3385257100,67100,67100,67100,67100,35
|
|
20230922,105500,3382908600,67100,67000,67100,67000,102
|
|
20230922,105400,3376071000,67000,67100,67100,67000,346
|
|
20230922,105300,3352888900,67000,67000,67100,67000,199
|
|
20230922,105200,3339555500,67000,67000,67100,67000,34
|
|
20230922,105100,3337277000,67100,67100,67100,67100,6
|
|
20230922,105000,3336874400,67000,67000,67100,67000,26
|
|
20230922,104900,3335132000,67100,67100,67100,67000,33
|
|
20230922,104800,3332920300,67000,67100,67100,67000,6
|
|
20230922,104700,3332518200,67000,67100,67100,67000,260
|
|
20230922,104600,3315080400,67100,67200,67200,67100,284
|
|
20230922,104500,3296015500,67200,67100,67200,67100,33
|
|
20230922,104400,3293799300,67200,67200,67200,67200,328
|
|
20230922,104300,3271757700,67200,67100,67200,67000,443
|
|
20230922,104200,3242032000,67100,67000,67100,67000,920
|
|
20230922,104100,3180391500,66900,66900,66900,66900,8
|
|
20230922,104000,3179856300,66900,66900,66900,66900,17
|
|
20230922,103900,3178719000,66900,66900,66900,66900,78
|
|
20230922,103800,3173500800,66900,66800,66900,66800,487
|
|
20230922,103700,3140932400,66800,66800,66900,66800,67
|
|
20230922,103600,3136456500,66800,66800,66800,66700,81
|
|
20230922,103500,3131047500,66800,66800,66800,66800,199
|
|
20230922,103400,3117754300,66800,66700,66800,66700,1045
|
|
20230922,103300,3048020600,66700,66700,66700,66700,57
|
|
20230922,103200,3044218700,66700,66700,66700,66700,59
|
|
20230922,103100,3040283400,66700,66700,66700,66700,35
|
|
20230922,103000,3037948900,66700,66500,66700,66400,1457
|
|
20230922,102900,2941026700,66500,66500,66600,66400,519
|
|
20230922,102800,2906560300,66500,66600,66600,66500,1138
|
|
20230922,102700,2830874700,66600,66600,66700,66600,162
|
|
20230922,102600,2820077400,66700,66700,66700,66700,48
|
|
20230922,102500,2816875800,66700,66700,66700,66600,103
|
|
20230922,102400,2810005800,66600,66700,66700,66600,42
|
|
20230922,102300,2807207700,66600,66400,66700,66400,768
|
|
20230922,102200,2756101800,66500,66500,66500,66500,54
|
|
20230922,102100,2752510800,66500,66400,66500,66400,254
|
|
20230922,102000,2735636100,66400,66600,66600,66400,2714
|
|
20230922,101900,2555052400,66600,66600,66600,66600,132
|
|
20230922,101800,2546261200,66600,66600,66600,66600,10
|
|
20230922,101700,2545595200,66600,66600,66700,66600,45
|
|
20230922,101600,2542595300,66600,66700,66700,66600,157
|
|
20230922,101500,2532134200,66700,66800,66800,66700,792
|
|
20230922,101400,2479304000,66700,66800,66900,66700,58
|
|
20230922,101300,2475427200,66700,66800,66800,66700,216
|
|
20230922,101200,2460999600,66800,66800,66800,66700,116
|
|
20230922,101100,2453250900,66800,66700,66800,66700,74
|
|
20230922,101000,2448308900,66700,66700,66800,66700,79
|
|
20230922,100900,2443039400,66700,66700,66700,66700,41
|
|
20230922,100800,2440304700,66700,66700,66800,66600,239
|
|
20230922,100700,2424367000,66600,66700,66700,66600,417
|
|
20230922,100600,2396562000,66700,66700,66800,66700,113
|
|
20230922,100500,2389024700,66800,66700,66800,66700,114
|
|
20230922,100400,2381410500,66700,66700,66700,66700,0
|
|
20230922,100300,2381410500,66700,66800,66800,66700,21
|
|
20230922,100200,2380009700,66700,66700,66800,66700,209
|
|
20230922,100100,2366063100,66800,66800,66800,66700,102
|
|
20230922,100000,2359250500,66800,67000,67000,66800,475
|
|
20230922,095900,2327480600,66900,66800,66900,66800,241
|
|
20230922,095800,2311374100,66800,66900,66900,66800,255
|
|
20230922,095700,2294339000,66900,66900,66900,66900,230
|
|
20230922,095600,2278952000,66900,66900,66900,66800,349
|
|
20230922,095500,2255615900,66800,66800,66800,66800,10
|
|
20230922,095400,2254947900,66900,66800,66900,66800,84
|
|
20230922,095300,2249336500,66900,66900,66900,66900,37
|
|
20230922,095200,2246861200,66900,67000,67000,66800,79
|
|
20230922,095100,2241574100,67000,67000,67000,67000,4
|
|
20230922,095000,2241306100,67000,66800,67000,66800,785
|
|
20230922,094900,2188756200,66800,66900,66900,66800,238
|
|
20230922,094800,2172843100,66900,66700,66900,66700,314
|
|
20230922,094700,2151862400,66800,66600,66800,66600,212
|
|
20230922,094600,2137716000,66700,66700,66700,66600,117
|
|
20230922,094500,2129920100,66700,66700,66700,66600,80
|
|
20230922,094400,2124585200,66700,66600,66700,66600,98
|
|
20230922,094300,2118050600,66600,66600,66700,66600,211
|
|
20230922,094200,2103993000,66600,66500,66600,66500,553
|
|
20230922,094100,2067208200,66500,66500,66500,66400,105
|
|
20230922,094000,2060231700,66500,66500,66500,66500,113
|
|
20230922,093900,2052717200,66500,66500,66500,66400,743
|
|
20230922,093800,2003370100,66500,66500,66500,66400,128
|
|
20230922,093700,1994859200,66500,66500,66600,66500,348
|
|
20230922,093600,1971717100,66600,66500,66600,66500,390
|
|
20230922,093500,1945778600,66400,66400,66500,66400,485
|
|
20230922,093400,1913553100,66500,66300,66500,66300,262
|
|
20230922,093300,1896182000,66300,66400,66500,66200,2402
|
|
20230922,093200,1736907800,66400,66500,66500,66400,927
|
|
20230922,093100,1675351400,66500,66500,66500,66400,75
|
|
20230922,093000,1670368300,66500,66600,66600,66400,431
|
|
20230922,092900,1641708200,66600,66500,66600,66500,23
|
|
20230922,092800,1640178500,66500,66600,66700,66500,1254
|
|
20230922,092700,1556761200,66600,66700,66700,66600,740
|
|
20230922,092600,1507476400,66700,66700,66800,66700,335
|
|
20230922,092500,1485131800,66700,66600,66800,66600,512
|
|
20230922,092400,1450962200,66700,66700,66700,66600,966
|
|
20230922,092300,1386608100,66600,66900,66900,66600,1357
|
|
20230922,092200,1296027100,66900,66800,66900,66800,399
|
|
20230922,092100,1269372500,66800,66800,66800,66700,912
|
|
20230922,092000,1208520900,66700,66700,66800,66700,281
|
|
20230922,091900,1189765700,66700,66700,66700,66700,477
|
|
20230922,091800,1157949800,66800,66800,66900,66800,221
|
|
20230922,091700,1143186700,66800,66900,66900,66800,24
|
|
20230922,091600,1141581900,66900,66800,66900,66800,40
|
|
20230922,091500,1138909400,66800,66700,66800,66700,209
|
|
20230922,091400,1124966000,66700,67000,67000,66700,1487
|
|
20230922,091300,1025531100,67000,66900,67000,66900,65
|
|
20230922,091200,1021176800,67000,66600,67000,66600,782
|
|
20230922,091100,968857400,66600,66600,66600,66500,407
|
|
20230922,091000,941757400,66500,66600,66800,66500,1538
|
|
20230922,090900,839366900,66600,66800,66800,66600,531
|
|
20230922,090800,803937700,66800,66800,66900,66700,274
|
|
20230922,090700,785634800,66800,66800,66900,66800,230
|
|
20230922,090600,770270500,66800,66800,66900,66700,225
|
|
20230922,090500,755246000,66800,66900,66900,66800,289
|
|
20230922,090400,735929900,66800,67000,67000,66600,503
|
|
20230922,090300,702344900,67000,66600,67100,66600,1182
|
|
20230922,090200,623199400,66700,66800,67100,66500,867
|
|
20230922,090100,565278500,66800,66800,66800,66400,2041
|
|
20230922,090000,429340400,66800,66400,67500,66400,6456
|