657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195400,2051468400,82200,82200,82200,82200,827
|
|
20230907,195300,2051468400,82200,82200,82200,82200,0
|
|
20230907,195200,2051468400,82200,82200,82200,82200,0
|
|
20230907,195100,2051468400,82200,82200,82200,82200,0
|
|
20230907,195000,2051468400,82200,82200,82200,82200,0
|
|
20230907,194900,2051468400,82200,82200,82200,82200,0
|
|
20230907,194800,2051468400,82200,82200,82200,82200,0
|
|
20230907,194700,2051468400,82200,82200,82200,82200,0
|
|
20230907,194600,2051468400,82200,82200,82200,82200,0
|
|
20230907,194500,2051468400,82200,82200,82200,82200,0
|
|
20230907,194400,2051468400,82200,82200,82200,82200,0
|
|
20230907,194300,2051468400,82200,82200,82200,82200,0
|
|
20230907,194200,2051468400,82200,82200,82200,82200,0
|
|
20230907,194100,2051468400,82200,82200,82200,82200,0
|
|
20230907,194000,2051468400,82200,82200,82200,82200,0
|
|
20230907,193900,2051468400,82200,82200,82200,82200,0
|
|
20230907,193800,2051468400,82200,82200,82200,82200,0
|
|
20230907,193700,2051468400,82200,82200,82200,82200,0
|
|
20230907,193600,2051468400,82200,82200,82200,82200,0
|
|
20230907,193500,2051468400,82200,82200,82200,82200,0
|
|
20230907,193400,2051468400,82200,82200,82200,82200,0
|
|
20230907,193300,2051468400,82200,82200,82200,82200,0
|
|
20230907,193200,2051468400,82200,82200,82200,82200,0
|
|
20230907,193100,2051468400,82200,82200,82200,82200,0
|
|
20230907,193000,2051468400,82200,82200,82200,82200,0
|
|
20230907,192900,2051468400,82200,82200,82200,82200,0
|
|
20230907,192800,2051468400,82200,82200,82200,82200,0
|
|
20230907,192700,2051468400,82200,82200,82200,82200,0
|
|
20230907,192600,2051468400,82200,82200,82200,82200,0
|
|
20230907,192500,2051468400,82200,82200,82200,82200,0
|
|
20230907,192400,2051468400,82200,82200,82200,82200,827
|
|
20230907,192300,2051468400,82200,82200,82200,82200,0
|
|
20230907,192200,2051468400,82200,82200,82200,82200,0
|
|
20230907,192100,2051468400,82200,82200,82200,82200,0
|
|
20230907,192000,2051468400,82200,82200,82200,82200,0
|
|
20230907,191900,2051468400,82200,82200,82200,82200,0
|
|
20230907,191800,2051468400,82200,82200,82200,82200,0
|
|
20230907,191700,2051468400,82200,82200,82200,82200,0
|
|
20230907,191600,2051468400,82200,82200,82200,82200,0
|
|
20230907,191500,2051468400,82200,82200,82200,82200,0
|
|
20230907,191400,2051468400,82200,82200,82200,82200,0
|
|
20230907,191300,2051468400,82200,82200,82200,82200,0
|
|
20230907,191200,2051468400,82200,82200,82200,82200,0
|
|
20230907,191100,2051468400,82200,82200,82200,82200,0
|
|
20230907,191000,2051468400,82200,82200,82200,82200,0
|
|
20230907,190900,2051468400,82200,82200,82200,82200,0
|
|
20230907,190800,2051468400,82200,82200,82200,82200,0
|
|
20230907,190700,2051468400,82200,82200,82200,82200,0
|
|
20230907,190600,2051468400,82200,82200,82200,82200,0
|
|
20230907,190500,2051468400,82200,82200,82200,82200,0
|
|
20230907,190400,2051468400,82200,82200,82200,82200,0
|
|
20230907,190300,2051468400,82200,82200,82200,82200,0
|
|
20230907,190200,2051468400,82200,82200,82200,82200,0
|
|
20230907,190100,2051468400,82200,82200,82200,82200,0
|
|
20230907,190000,2051468400,82200,82200,82200,82200,0
|
|
20230907,185900,2051468400,82200,82200,82200,82200,0
|
|
20230907,185800,2051468400,82200,82200,82200,82200,0
|
|
20230907,185700,2051468400,82200,82200,82200,82200,0
|
|
20230907,185600,2051468400,82200,82200,82200,82200,0
|
|
20230907,185500,2051468400,82200,82200,82200,82200,0
|
|
20230907,185400,2051468400,82200,82200,82200,82200,827
|
|
20230907,185300,2051468400,82200,82200,82200,82200,0
|
|
20230907,185200,2051468400,82200,82200,82200,82200,0
|
|
20230907,185100,2051468400,82200,82200,82200,82200,0
|
|
20230907,185000,2051468400,82200,82200,82200,82200,0
|
|
20230907,184900,2051468400,82200,82200,82200,82200,0
|
|
20230907,184800,2051468400,82200,82200,82200,82200,0
|
|
20230907,184700,2051468400,82200,82200,82200,82200,0
|
|
20230907,184600,2051468400,82200,82200,82200,82200,0
|
|
20230907,184500,2051468400,82200,82200,82200,82200,0
|
|
20230907,184400,2051468400,82200,82200,82200,82200,0
|
|
20230907,184300,2051468400,82200,82200,82200,82200,0
|
|
20230907,184200,2051468400,82200,82200,82200,82200,0
|
|
20230907,184100,2051468400,82200,82200,82200,82200,0
|
|
20230907,184000,2051468400,82200,82200,82200,82200,0
|
|
20230907,183900,2051468400,82200,82200,82200,82200,0
|
|
20230907,183800,2051468400,82200,82200,82200,82200,0
|
|
20230907,183700,2051468400,82200,82200,82200,82200,0
|
|
20230907,183600,2051468400,82200,82200,82200,82200,0
|
|
20230907,183500,2051468400,82200,82200,82200,82200,0
|
|
20230907,183400,2051468400,82200,82200,82200,82200,0
|
|
20230907,183300,2051468400,82200,82200,82200,82200,0
|
|
20230907,183200,2051468400,82200,82200,82200,82200,0
|
|
20230907,183100,2051468400,82200,82200,82200,82200,0
|
|
20230907,183000,2051468400,82200,82200,82200,82200,0
|
|
20230907,182900,2051468400,82200,82200,82200,82200,0
|
|
20230907,182800,2051468400,82200,82200,82200,82200,0
|
|
20230907,182700,2051468400,82200,82200,82200,82200,0
|
|
20230907,182600,2051468400,82200,82200,82200,82200,0
|
|
20230907,182500,2051468400,82200,82200,82200,82200,0
|
|
20230907,182400,2051468400,82200,82200,82200,82200,827
|
|
20230907,182300,2051468400,82200,82200,82200,82200,0
|
|
20230907,182200,2051468400,82200,82200,82200,82200,0
|
|
20230907,182100,2051468400,82200,82200,82200,82200,0
|
|
20230907,182000,2051468400,82200,82200,82200,82200,0
|
|
20230907,181900,2051468400,82200,82200,82200,82200,0
|
|
20230907,181800,2051468400,82200,82200,82200,82200,0
|
|
20230907,181700,2051468400,82200,82200,82200,82200,0
|
|
20230907,181600,2051468400,82200,82200,82200,82200,0
|
|
20230907,181500,2051468400,82200,82200,82200,82200,0
|
|
20230907,181400,2051468400,82200,82200,82200,82200,0
|
|
20230907,181300,2051468400,82200,82200,82200,82200,0
|
|
20230907,181200,2051468400,82200,82200,82200,82200,0
|
|
20230907,181100,2051468400,82200,82200,82200,82200,0
|
|
20230907,181000,2051468400,82200,82200,82200,82200,0
|
|
20230907,180900,2051468400,82200,82200,82200,82200,0
|
|
20230907,180800,2051468400,82200,82200,82200,82200,0
|
|
20230907,180700,2051468400,82200,82200,82200,82200,0
|
|
20230907,180600,2051468400,82200,82200,82200,82200,0
|
|
20230907,180500,2051468400,82200,82200,82200,82200,0
|
|
20230907,180400,2051468400,82200,82200,82200,82200,0
|
|
20230907,180300,2051468400,82200,82200,82200,82200,0
|
|
20230907,180200,2051468400,82200,82200,82200,82200,0
|
|
20230907,180100,2051468400,82200,82200,82200,82200,0
|
|
20230907,180000,2051468400,82200,82200,82200,82200,0
|
|
20230907,175900,2051468400,82200,82200,82200,82200,0
|
|
20230907,175800,2051468400,82200,82200,82200,82200,0
|
|
20230907,175700,2051468400,82200,82200,82200,82200,0
|
|
20230907,175600,2051468400,82200,82200,82200,82200,0
|
|
20230907,175500,2051468400,82200,82200,82200,82200,0
|
|
20230907,175400,2051468400,82200,82200,82200,82200,827
|
|
20230907,175300,2051468400,82200,82200,82200,82200,0
|
|
20230907,175200,2051468400,82200,82200,82200,82200,0
|
|
20230907,175100,2051468400,82200,82200,82200,82200,0
|
|
20230907,175000,2051468400,82200,82200,82200,82200,0
|
|
20230907,174900,2051468400,82200,82200,82200,82200,0
|
|
20230907,174800,2051468400,82200,82200,82200,82200,0
|
|
20230907,174700,2051468400,82200,82200,82200,82200,0
|
|
20230907,174600,2051468400,82200,82200,82200,82200,0
|
|
20230907,174500,2051468400,82200,82200,82200,82200,0
|
|
20230907,174400,2051468400,82200,82200,82200,82200,0
|
|
20230907,174300,2051468400,82200,82200,82200,82200,0
|
|
20230907,174200,2051468400,82200,82200,82200,82200,0
|
|
20230907,174100,2051468400,82200,82200,82200,82200,0
|
|
20230907,174000,2051468400,82200,82200,82200,82200,0
|
|
20230907,173900,2051468400,82200,82200,82200,82200,0
|
|
20230907,173800,2051468400,82200,82200,82200,82200,0
|
|
20230907,173700,2051468400,82200,82200,82200,82200,0
|
|
20230907,173600,2051468400,82200,82200,82200,82200,0
|
|
20230907,173500,2051468400,82200,82200,82200,82200,0
|
|
20230907,173400,2051468400,82200,82200,82200,82200,0
|
|
20230907,173300,2051468400,82200,82200,82200,82200,0
|
|
20230907,173200,2051468400,82200,82200,82200,82200,0
|
|
20230907,173100,2051468400,82200,82200,82200,82200,0
|
|
20230907,173000,2051468400,82200,82200,82200,82200,0
|
|
20230907,172900,2051468400,82200,82200,82200,82200,0
|
|
20230907,172800,2051468400,82200,82200,82200,82200,0
|
|
20230907,172700,2051468400,82200,82200,82200,82200,0
|
|
20230907,172600,2051468400,82200,82200,82200,82200,0
|
|
20230907,172500,2051468400,82200,82200,82200,82200,0
|
|
20230907,172400,2051468400,82200,82200,82200,82200,827
|
|
20230907,172300,2051468400,82200,82200,82200,82200,0
|
|
20230907,172200,2051468400,82200,82200,82200,82200,0
|
|
20230907,172100,2051468400,82200,82200,82200,82200,0
|
|
20230907,172000,2051468400,82200,82200,82200,82200,0
|
|
20230907,171900,2051468400,82200,82200,82200,82200,0
|
|
20230907,171800,2051468400,82200,82200,82200,82200,0
|
|
20230907,171700,2051468400,82200,82200,82200,82200,0
|
|
20230907,171600,2051468400,82200,82200,82200,82200,0
|
|
20230907,171500,2051468400,82200,82200,82200,82200,0
|
|
20230907,171400,2051468400,82200,82200,82200,82200,0
|
|
20230907,171300,2051468400,82200,82200,82200,82200,0
|
|
20230907,171200,2051468400,82200,82200,82200,82200,0
|
|
20230907,171100,2051468400,82200,82200,82200,82200,0
|
|
20230907,171000,2051468400,82200,82200,82200,82200,0
|
|
20230907,170900,2051468400,82200,82200,82200,82200,0
|
|
20230907,170800,2051468400,82200,82200,82200,82200,0
|
|
20230907,170700,2051468400,82200,82200,82200,82200,0
|
|
20230907,170600,2051468400,82200,82200,82200,82200,0
|
|
20230907,170500,2051468400,82200,82200,82200,82200,0
|
|
20230907,170400,2051468400,82200,82200,82200,82200,0
|
|
20230907,170300,2051468400,82200,82200,82200,82200,0
|
|
20230907,170200,2051468400,82200,82200,82200,82200,0
|
|
20230907,170100,2051468400,82200,82200,82200,82200,0
|
|
20230907,170000,2051468400,82200,82200,82200,82200,0
|
|
20230907,165900,2051468400,82200,82200,82200,82200,0
|
|
20230907,165800,2051468400,82200,82200,82200,82200,0
|
|
20230907,165700,2051468400,82200,82200,82200,82200,0
|
|
20230907,165600,2051468400,82200,82200,82200,82200,0
|
|
20230907,165500,2051468400,82200,82200,82200,82200,0
|
|
20230907,165400,2051468400,82200,82200,82200,82200,827
|
|
20230907,165300,2051468400,82200,82200,82200,82200,0
|
|
20230907,165200,2051468400,82200,82200,82200,82200,0
|
|
20230907,165100,2051468400,82200,82200,82200,82200,0
|
|
20230907,165000,2051468400,82200,82200,82200,82200,0
|
|
20230907,164900,2051468400,82200,82200,82200,82200,0
|
|
20230907,164800,2051468400,82200,82200,82200,82200,0
|
|
20230907,164700,2051468400,82200,82200,82200,82200,0
|
|
20230907,164600,2051468400,82200,82200,82200,82200,0
|
|
20230907,164500,2051468400,82200,82200,82200,82200,0
|
|
20230907,164400,2051468400,82200,82200,82200,82200,0
|
|
20230907,164300,2051468400,82200,82200,82200,82200,0
|
|
20230907,164200,2051468400,82200,82200,82200,82200,0
|
|
20230907,164100,2051468400,82200,82200,82200,82200,0
|
|
20230907,164000,2051468400,82200,82200,82200,82200,0
|
|
20230907,163900,2051468400,82200,82200,82200,82200,0
|
|
20230907,163800,2051468400,82200,82200,82200,82200,0
|
|
20230907,163700,2051468400,82200,82200,82200,82200,0
|
|
20230907,163600,2051468400,82200,82200,82200,82200,0
|
|
20230907,163500,2051468400,82200,82200,82200,82200,0
|
|
20230907,163400,2051468400,82200,82200,82200,82200,0
|
|
20230907,163300,2051468400,82200,82200,82200,82200,0
|
|
20230907,163200,2051468400,82200,82200,82200,82200,0
|
|
20230907,163100,2051468400,82200,82200,82200,82200,0
|
|
20230907,163000,2051468400,82200,82200,82200,82200,0
|
|
20230907,162900,2051468400,82200,82200,82200,82200,0
|
|
20230907,162800,2051468400,82200,82200,82200,82200,0
|
|
20230907,162700,2051468400,82200,82200,82200,82200,0
|
|
20230907,162600,2051468400,82200,82200,82200,82200,0
|
|
20230907,162500,2051468400,82200,82200,82200,82200,0
|
|
20230907,162400,2051468400,82200,82200,82200,82200,827
|
|
20230907,162300,2051468400,82200,82200,82200,82200,0
|
|
20230907,162200,2051468400,82200,82200,82200,82200,0
|
|
20230907,162100,2051468400,82200,82200,82200,82200,0
|
|
20230907,162000,2051468400,82200,82200,82200,82200,0
|
|
20230907,161900,2051468400,82200,82200,82200,82200,0
|
|
20230907,161800,2051468400,82200,82200,82200,82200,0
|
|
20230907,161700,2051468400,82200,82200,82200,82200,0
|
|
20230907,161600,2051468400,82200,82200,82200,82200,0
|
|
20230907,161500,2051468400,82200,82200,82200,82200,0
|
|
20230907,161400,2051468400,82200,82200,82200,82200,0
|
|
20230907,161300,2051468400,82200,82200,82200,82200,0
|
|
20230907,161200,2051468400,82200,82200,82200,82200,0
|
|
20230907,161100,2051468400,82200,82200,82200,82200,0
|
|
20230907,161000,2051468400,82200,82200,82200,82200,0
|
|
20230907,160900,2051468400,82200,82200,82200,82200,0
|
|
20230907,160800,2051468400,82200,82200,82200,82200,0
|
|
20230907,160700,2051468400,82200,82200,82200,82200,0
|
|
20230907,160600,2051468400,82200,82200,82200,82200,0
|
|
20230907,160500,2051468400,82200,82200,82200,82200,0
|
|
20230907,160400,2051468400,82200,82200,82200,82200,0
|
|
20230907,160300,2051468400,82200,82200,82200,82200,0
|
|
20230907,160200,2051468400,82200,82200,82200,82200,0
|
|
20230907,160100,2051468400,82200,82200,82200,82200,0
|
|
20230907,160000,2051468400,82200,82200,82200,82200,0
|
|
20230907,155900,2051468400,82200,82200,82200,82200,0
|
|
20230907,155800,2051468400,82200,82200,82200,82200,0
|
|
20230907,155700,2051468400,82200,82200,82200,82200,0
|
|
20230907,155600,2051468400,82200,82200,82200,82200,0
|
|
20230907,155500,2051468400,82200,82200,82200,82200,0
|
|
20230907,155400,2051468400,82200,82200,82200,82200,827
|
|
20230907,155300,2051468400,82200,82200,82200,82200,0
|
|
20230907,155200,2051468400,82200,82200,82200,82200,0
|
|
20230907,155100,2051468400,82200,82200,82200,82200,0
|
|
20230907,155000,2051468400,82200,82200,82200,82200,0
|
|
20230907,154900,2051468400,82200,82200,82200,82200,0
|
|
20230907,154800,2051468400,82200,82200,82200,82200,0
|
|
20230907,154700,2051468400,82200,82200,82200,82200,0
|
|
20230907,154600,2051468400,82200,82200,82200,82200,0
|
|
20230907,154500,2051468400,82200,82200,82200,82200,0
|
|
20230907,154400,2051468400,82200,82200,82200,82200,0
|
|
20230907,154300,2051468400,82200,82200,82200,82200,0
|
|
20230907,154200,2051468400,82200,82200,82200,82200,0
|
|
20230907,154100,2051468400,82200,82200,82200,82200,0
|
|
20230907,154000,2051468400,82200,82200,82200,82200,0
|
|
20230907,153900,2051468400,82200,82200,82200,82200,0
|
|
20230907,153800,2051468400,82200,82200,82200,82200,0
|
|
20230907,153700,2051468400,82200,82200,82200,82200,0
|
|
20230907,153600,2051468400,82200,82200,82200,82200,0
|
|
20230907,153500,2051468400,82200,82200,82200,82200,0
|
|
20230907,153400,2051468400,82200,82200,82200,82200,0
|
|
20230907,153300,2051468400,82200,82200,82200,82200,0
|
|
20230907,153200,2051468400,82200,82200,82200,82200,0
|
|
20230907,153100,2051468400,82200,82200,82200,82200,0
|
|
20230907,153000,2051468400,82200,82200,82200,82200,827
|
|
20230907,152900,1983489000,82300,82300,82300,82300,0
|
|
20230907,152800,1983489000,82300,82300,82300,82300,0
|
|
20230907,152700,1983489000,82300,82300,82300,82300,0
|
|
20230907,152600,1983489000,82300,82300,82300,82300,0
|
|
20230907,152500,1983489000,82300,82300,82300,82300,0
|
|
20230907,152400,1983489000,82300,82300,82300,82300,0
|
|
20230907,152300,1983489000,82300,82300,82300,82300,0
|
|
20230907,152200,1983489000,82300,82300,82300,82300,0
|
|
20230907,152100,1983489000,82300,82300,82300,82300,0
|
|
20230907,152000,1983489000,82300,82300,82300,82300,0
|
|
20230907,151900,1983489000,82300,82400,82400,82300,104
|
|
20230907,151800,1974924700,82300,82400,82400,82300,39
|
|
20230907,151700,1971713000,82400,82300,82400,82300,12
|
|
20230907,151600,1970725300,82300,82400,82400,82200,534
|
|
20230907,151500,1926803500,82400,82300,82400,82300,32
|
|
20230907,151400,1924169000,82300,82300,82300,82300,3
|
|
20230907,151300,1923922100,82300,82300,82300,82200,209
|
|
20230907,151200,1906725500,82200,82200,82300,82200,130
|
|
20230907,151100,1896038900,82200,82200,82300,82200,83
|
|
20230907,151000,1889211800,82300,82200,82300,82200,21
|
|
20230907,150900,1887484500,82200,82300,82300,82200,385
|
|
20230907,150800,1855799500,82400,82300,82400,82300,27
|
|
20230907,150700,1853575100,82300,82400,82400,82300,21
|
|
20230907,150600,1851845700,82400,82300,82400,82300,84
|
|
20230907,150500,1844932000,82300,82400,82400,82300,5
|
|
20230907,150400,1844520400,82400,82300,82400,82300,84
|
|
20230907,150300,1837607100,82300,82400,82400,82300,134
|
|
20230907,150200,1826578600,82400,82300,82400,82300,5
|
|
20230907,150100,1826167000,82300,82300,82300,82300,28
|
|
20230907,150000,1823862600,82400,82300,82400,82300,6
|
|
20230907,145900,1823368600,82400,82300,82400,82300,9
|
|
20230907,145800,1822627700,82300,82300,82300,82300,31
|
|
20230907,145700,1820076400,82300,82300,82300,82300,0
|
|
20230907,145600,1820076400,82300,82400,82400,82300,28
|
|
20230907,145500,1817771200,82300,82300,82300,82300,2
|
|
20230907,145400,1817606600,82300,82300,82300,82300,0
|
|
20230907,145300,1817606600,82300,82300,82300,82300,11
|
|
20230907,145200,1816701300,82300,82300,82400,82300,64
|
|
20230907,145100,1811433700,82300,82300,82300,82300,58
|
|
20230907,145000,1806660300,82300,82300,82300,82300,0
|
|
20230907,144900,1806660300,82300,82300,82300,82300,2
|
|
20230907,144800,1806495700,82300,82300,82300,82300,2
|
|
20230907,144700,1806331100,82300,82300,82300,82300,40
|
|
20230907,144600,1803039100,82300,82300,82300,82300,0
|
|
20230907,144500,1803039100,82300,82300,82300,82300,8
|
|
20230907,144400,1802380700,82300,82300,82300,82300,2
|
|
20230907,144300,1802216100,82200,82200,82200,82200,24
|
|
20230907,144200,1800243300,82300,82200,82300,82200,215
|
|
20230907,144100,1782570100,82300,82300,82300,82200,110
|
|
20230907,144000,1773525700,82300,82300,82300,82300,25
|
|
20230907,143900,1771468200,82300,82400,82400,82300,101
|
|
20230907,143800,1763155800,82300,82300,82300,82300,0
|
|
20230907,143700,1763155800,82300,82300,82300,82300,224
|
|
20230907,143600,1744720600,82300,82400,82400,82300,23
|
|
20230907,143500,1742827400,82400,82400,82400,82400,13
|
|
20230907,143400,1741756200,82400,82400,82400,82300,89
|
|
20230907,143300,1734422800,82400,82400,82400,82300,321
|
|
20230907,143200,1707998500,82400,82400,82400,82400,6
|
|
20230907,143100,1707504100,82400,82400,82400,82400,5
|
|
20230907,143000,1707092100,82400,82400,82400,82400,4
|
|
20230907,142900,1706762500,82400,82400,82400,82400,0
|
|
20230907,142800,1706762500,82400,82300,82400,82300,59
|
|
20230907,142700,1701904400,82300,82300,82300,82300,21
|
|
20230907,142600,1700176100,82300,82300,82300,82300,13
|
|
20230907,142500,1699106200,82300,82300,82300,82300,2
|
|
20230907,142400,1698941600,82300,82400,82400,82300,409
|
|
20230907,142300,1665279900,82400,82400,82400,82400,0
|
|
20230907,142200,1665279900,82400,82400,82400,82400,14
|
|
20230907,142100,1664126300,82500,82500,82500,82500,26
|
|
20230907,142000,1661981300,82400,82400,82400,82400,0
|
|
20230907,141900,1661981300,82400,82400,82400,82400,52
|
|
20230907,141800,1657696500,82400,82400,82400,82400,58
|
|
20230907,141700,1652917300,82300,82300,82300,82300,3
|
|
20230907,141600,1652670400,82300,82300,82300,82300,12
|
|
20230907,141500,1651682800,82300,82300,82300,82300,5
|
|
20230907,141400,1651271300,82300,82300,82400,82300,85
|
|
20230907,141300,1644275100,82400,82300,82400,82300,57
|
|
20230907,141200,1639583800,82300,82300,82300,82300,1
|
|
20230907,141100,1639501500,82300,82300,82300,82300,0
|
|
20230907,141000,1639501500,82300,82300,82300,82300,0
|
|
20230907,140900,1639501500,82300,82300,82300,82300,50
|
|
20230907,140800,1635386500,82300,82300,82300,82300,30
|
|
20230907,140700,1632917500,82300,82400,82400,82300,102
|
|
20230907,140600,1624522700,82400,82300,82400,82300,21
|
|
20230907,140500,1622792800,82300,82300,82300,82300,11
|
|
20230907,140400,1621887500,82400,82300,82400,82300,41
|
|
20230907,140300,1618513100,82400,82400,82400,82400,2
|
|
20230907,140200,1618348300,82400,82400,82400,82300,52
|
|
20230907,140100,1614067000,82500,82500,82500,82500,0
|
|
20230907,140000,1614067000,82500,82400,82500,82400,37
|
|
20230907,135900,1611018100,82300,82400,82400,82300,133
|
|
20230907,135800,1600059100,82400,82400,82400,82400,0
|
|
20230907,135700,1600059100,82400,82300,82500,82300,37
|
|
20230907,135600,1597012100,82400,82400,82400,82400,12
|
|
20230907,135500,1596023300,82400,82400,82400,82400,10
|
|
20230907,135400,1595199300,82500,82500,82500,82500,15
|
|
20230907,135300,1593961800,82300,82400,82400,82300,193
|
|
20230907,135200,1578077600,82400,82300,82400,82300,78
|
|
20230907,135100,1571650500,82400,82400,82400,82400,10
|
|
20230907,135000,1570826500,82400,82400,82400,82400,2
|
|
20230907,134900,1570661700,82400,82300,82400,82300,20
|
|
20230907,134800,1569014000,82300,82300,82300,82300,0
|
|
20230907,134700,1569014000,82300,82400,82400,82300,30
|
|
20230907,134600,1566544300,82300,82300,82300,82300,4
|
|
20230907,134500,1566215100,82400,82400,82400,82400,11
|
|
20230907,134400,1565308700,82400,82400,82400,82400,5
|
|
20230907,134300,1564896700,82400,82400,82400,82300,71
|
|
20230907,134200,1559050800,82400,82400,82400,82400,8
|
|
20230907,134100,1558391600,82400,82400,82400,82400,9
|
|
20230907,134000,1557650000,82400,82400,82400,82400,0
|
|
20230907,133900,1557650000,82400,82400,82400,82400,322
|
|
20230907,133800,1531117200,82400,82400,82500,82400,39
|
|
20230907,133700,1527903500,82500,82500,82500,82500,739
|
|
20230907,133600,1466936000,82600,82500,82600,82500,34
|
|
20230907,133500,1464130600,82500,82500,82500,82500,0
|
|
20230907,133400,1464130600,82500,82500,82500,82500,64
|
|
20230907,133300,1458850600,82500,82500,82500,82500,11
|
|
20230907,133200,1457943100,82500,82600,82600,82500,28
|
|
20230907,133100,1455632700,82600,82500,82600,82500,19
|
|
20230907,133000,1454063700,82600,82500,82600,82500,7
|
|
20230907,132900,1453486000,82500,82500,82500,82500,24
|
|
20230907,132800,1451506000,82500,82500,82500,82500,46
|
|
20230907,132700,1447711000,82500,82600,82600,82500,6
|
|
20230907,132600,1447215800,82600,82600,82600,82600,2
|
|
20230907,132500,1447050600,82600,82600,82600,82600,0
|
|
20230907,132400,1447050600,82600,82600,82600,82600,13
|
|
20230907,132300,1445976800,82500,82500,82500,82500,0
|
|
20230907,132200,1445976800,82500,82500,82500,82500,10
|
|
20230907,132100,1445151800,82600,82600,82600,82600,81
|
|
20230907,132000,1438461200,82600,82600,82600,82600,1
|
|
20230907,131900,1438378600,82600,82600,82600,82600,10
|
|
20230907,131800,1437552600,82600,82600,82600,82600,0
|
|
20230907,131700,1437552600,82600,82600,82600,82600,0
|
|
20230907,131600,1437552600,82600,82700,82700,82600,4
|
|
20230907,131500,1437222100,82600,82600,82600,82600,0
|
|
20230907,131400,1437222100,82600,82600,82600,82500,8
|
|
20230907,131300,1436561400,82500,82500,82500,82500,23
|
|
20230907,131200,1434663900,82700,82700,82700,82700,0
|
|
20230907,131100,1434663900,82700,82700,82700,82700,2
|
|
20230907,131000,1434498500,82500,82500,82500,82500,0
|
|
20230907,130900,1434498500,82500,82600,82600,82500,53
|
|
20230907,130800,1430125700,82600,82600,82600,82600,3
|
|
20230907,130700,1429877900,82600,82600,82600,82500,12
|
|
20230907,130600,1428886900,82500,82600,82600,82500,6
|
|
20230907,130500,1428391800,82600,82600,82600,82600,1
|
|
20230907,130400,1428309200,82600,82600,82600,82600,7
|
|
20230907,130300,1427731000,82500,82600,82600,82500,83
|
|
20230907,130200,1420875300,82600,82600,82600,82600,0
|
|
20230907,130100,1420875300,82600,82600,82600,82600,0
|
|
20230907,130000,1420875300,82600,82700,82700,82600,8
|
|
20230907,125900,1420214200,82700,82700,82700,82700,96
|
|
20230907,125800,1412275000,82700,82700,82700,82700,52
|
|
20230907,125700,1407974600,82600,82600,82600,82600,5
|
|
20230907,125600,1407561600,82600,82600,82600,82500,1020
|
|
20230907,125500,1323386000,82700,82700,82700,82700,0
|
|
20230907,125400,1323386000,82700,82700,82700,82700,0
|
|
20230907,125300,1323386000,82700,82600,82700,82600,3
|
|
20230907,125200,1323138000,82700,82600,82700,82600,124
|
|
20230907,125100,1312895500,82600,82700,82700,82600,33
|
|
20230907,125000,1310168700,82600,82600,82600,82600,6
|
|
20230907,124900,1309673100,82600,82600,82600,82600,0
|
|
20230907,124800,1309673100,82600,82600,82600,82600,39
|
|
20230907,124700,1306451700,82700,82600,82700,82600,9
|
|
20230907,124600,1305708000,82600,82700,82700,82600,24
|
|
20230907,124500,1303723400,82700,82800,82800,82700,16
|
|
20230907,124400,1302400100,82700,82700,82700,82700,0
|
|
20230907,124300,1302400100,82700,82700,82700,82700,0
|
|
20230907,124200,1302400100,82700,82700,82700,82700,4
|
|
20230907,124100,1302069300,82700,82700,82700,82700,4
|
|
20230907,124000,1301738500,82700,82700,82700,82700,3
|
|
20230907,123900,1301490400,82800,82800,82800,82800,1
|
|
20230907,123800,1301407600,82800,82800,82800,82800,0
|
|
20230907,123700,1301407600,82800,82700,82800,82700,45
|
|
20230907,123600,1297683000,82800,82800,82800,82800,2
|
|
20230907,123500,1297517400,82800,82800,82800,82800,0
|
|
20230907,123400,1297517400,82800,82700,82800,82600,232
|
|
20230907,123300,1278349600,82800,82800,82800,82800,10
|
|
20230907,123200,1277521600,82800,82800,82800,82800,11
|
|
20230907,123100,1276610800,82800,82600,82800,82600,24
|
|
20230907,123000,1274624000,82800,82800,82800,82800,12
|
|
20230907,122900,1273630400,82600,82600,82800,82600,64
|
|
20230907,122800,1268334000,82500,82700,82700,82500,562
|
|
20230907,122700,1221938100,82600,82600,82600,82600,0
|
|
20230907,122600,1221938100,82600,82600,82600,82600,10
|
|
20230907,122500,1221112100,82600,82600,82600,82600,8
|
|
20230907,122400,1220451300,82600,82600,82600,82600,0
|
|
20230907,122300,1220451300,82600,82600,82600,82600,100
|
|
20230907,122200,1212191300,82600,82600,82600,82600,31
|
|
20230907,122100,1209630700,82600,82600,82600,82600,0
|
|
20230907,122000,1209630700,82600,82800,82800,82600,190
|
|
20230907,121900,1193924800,82800,82800,82800,82800,0
|
|
20230907,121800,1193924800,82800,82800,82800,82800,0
|
|
20230907,121700,1193924800,82800,82800,82800,82800,13
|
|
20230907,121600,1192848400,82800,82800,82800,82800,3
|
|
20230907,121500,1192600000,82600,82600,82600,82600,40
|
|
20230907,121400,1189296000,82600,82600,82600,82600,38
|
|
20230907,121300,1186157200,82600,82600,82600,82600,0
|
|
20230907,121200,1186157200,82600,82600,82600,82600,1
|
|
20230907,121100,1186074600,82600,82600,82600,82600,50
|
|
20230907,121000,1181944600,82800,82800,82800,82800,1
|
|
20230907,120900,1181861800,82800,82700,82800,82700,31
|
|
20230907,120800,1179297400,82700,82700,82800,82700,36
|
|
20230907,120700,1176320000,82800,82800,82800,82800,0
|
|
20230907,120600,1176320000,82800,82700,82800,82700,6
|
|
20230907,120500,1175823700,82600,82600,82600,82600,22
|
|
20230907,120400,1174006500,82600,82600,82600,82600,1
|
|
20230907,120300,1173923900,82600,82600,82600,82600,1
|
|
20230907,120200,1173841300,82600,82600,82600,82600,0
|
|
20230907,120100,1173841300,82600,82600,82600,82600,0
|
|
20230907,120000,1173841300,82600,82600,82600,82600,1
|
|
20230907,115900,1173758700,82700,82700,82700,82700,0
|
|
20230907,115800,1173758700,82700,82700,82700,82700,53
|
|
20230907,115700,1169375600,82700,82700,82700,82700,3
|
|
20230907,115600,1169127500,82700,82700,82700,82700,0
|
|
20230907,115500,1169127500,82700,82700,82700,82700,13
|
|
20230907,115400,1168052400,82800,82700,82800,82700,20
|
|
20230907,115300,1166397400,82700,82700,82700,82700,5
|
|
20230907,115200,1165983900,82700,82700,82700,82700,0
|
|
20230907,115100,1165983900,82700,82700,82700,82700,0
|
|
20230907,115000,1165983900,82700,82800,82800,82700,11
|
|
20230907,114900,1165073200,82700,82700,82700,82700,8
|
|
20230907,114800,1164411600,82800,82800,82800,82800,5
|
|
20230907,114700,1163997600,82800,82800,82800,82800,10
|
|
20230907,114600,1163169600,82800,82800,82800,82800,2
|
|
20230907,114500,1163004000,82800,82800,82800,82800,0
|
|
20230907,114400,1163004000,82800,82800,82800,82800,16
|
|
20230907,114300,1161679200,82800,82800,82800,82800,5
|
|
20230907,114200,1161265200,82800,82800,82800,82800,10
|
|
20230907,114100,1160437200,82700,82700,82700,82700,16
|
|
20230907,114000,1159114000,82700,82700,82700,82700,0
|
|
20230907,113900,1159114000,82700,82700,82700,82700,18
|
|
20230907,113800,1157625400,82700,82700,82700,82700,1
|
|
20230907,113700,1157542700,82600,82700,82700,82600,252
|
|
20230907,113600,1136712300,82700,82700,82700,82700,5
|
|
20230907,113500,1136298800,82600,82600,82600,82600,0
|
|
20230907,113400,1136298800,82600,82600,82600,82600,0
|
|
20230907,113300,1136298800,82600,82600,82600,82600,0
|
|
20230907,113200,1136298800,82600,82600,82600,82600,18
|
|
20230907,113100,1134812000,82600,82600,82600,82600,10
|
|
20230907,113000,1133986000,82600,82600,82600,82600,0
|
|
20230907,112900,1133986000,82600,82600,82600,82600,5
|
|
20230907,112800,1133573000,82600,82600,82600,82600,9
|
|
20230907,112700,1132829600,82600,82600,82600,82600,0
|
|
20230907,112600,1132829600,82600,82600,82600,82600,0
|
|
20230907,112500,1132829600,82600,82600,82600,82600,77
|
|
20230907,112400,1126469400,82600,82700,82700,82600,23
|
|
20230907,112300,1124567600,82700,82700,82700,82700,4
|
|
20230907,112200,1124236800,82600,82600,82600,82600,25
|
|
20230907,112100,1122171800,82600,82600,82600,82600,0
|
|
20230907,112000,1122171800,82600,82600,82600,82600,33
|
|
20230907,111900,1119446000,82500,82500,82500,82500,0
|
|
20230907,111800,1119446000,82500,82500,82500,82500,0
|
|
20230907,111700,1119446000,82500,82500,82500,82500,82
|
|
20230907,111600,1112681000,82500,82500,82500,82500,9
|
|
20230907,111500,1111938500,82500,82600,82600,82500,62
|
|
20230907,111400,1106820500,82500,82500,82500,82500,0
|
|
20230907,111300,1106820500,82500,82600,82600,82500,25
|
|
20230907,111200,1104756900,82500,82600,82600,82500,86
|
|
20230907,111100,1097656900,82600,82600,82600,82600,0
|
|
20230907,111000,1097656900,82600,82700,82700,82600,30
|
|
20230907,110900,1095178800,82600,82600,82600,82600,0
|
|
20230907,110800,1095178800,82600,82700,82700,82600,225
|
|
20230907,110700,1076588100,82700,82800,82800,82700,29
|
|
20230907,110600,1074188600,82800,82900,82900,82800,29
|
|
20230907,110500,1071785700,83000,83000,83000,83000,0
|
|
20230907,110400,1071785700,83000,82800,83000,82800,5
|
|
20230907,110300,1071371200,82700,82700,82800,82700,17
|
|
20230907,110200,1069965200,82700,82700,82700,82700,7
|
|
20230907,110100,1069386300,82700,82700,82700,82700,10
|
|
20230907,110000,1068559300,82700,82600,82700,82600,119
|
|
20230907,105900,1058719100,82600,82700,82700,82600,100
|
|
20230907,105800,1050458500,82700,82700,82700,82700,5
|
|
20230907,105700,1050045000,82700,82600,82700,82600,18
|
|
20230907,105600,1048558000,82600,82600,82600,82600,120
|
|
20230907,105500,1038646000,82600,82600,82600,82600,43
|
|
20230907,105400,1035094200,82600,82700,82700,82600,276
|
|
20230907,105300,1012295500,82600,82600,82600,82600,3
|
|
20230907,105200,1012047700,82600,82500,82700,82500,267
|
|
20230907,105100,989975200,82600,82600,82600,82600,10
|
|
20230907,105000,989149200,82600,82700,82700,82600,78
|
|
20230907,104900,982706300,82600,82600,82600,82600,0
|
|
20230907,104800,982706300,82600,82700,82700,82600,133
|
|
20230907,104700,971720400,82600,82600,82600,82600,245
|
|
20230907,104600,951483400,82700,82700,82700,82700,6
|
|
20230907,104500,950987200,82700,82700,82700,82700,3
|
|
20230907,104400,950739100,82700,82800,82800,82700,289
|
|
20230907,104300,926838700,82900,82800,82900,82700,373
|
|
20230907,104200,895968200,82800,82800,82800,82800,67
|
|
20230907,104100,890420600,82800,82800,82800,82800,6
|
|
20230907,104000,889923800,82800,82800,82800,82800,100
|
|
20230907,103900,881643800,82800,82900,83000,82800,105
|
|
20230907,103800,872947900,82800,82800,82800,82800,1
|
|
20230907,103700,872865100,82800,82700,82800,82700,32
|
|
20230907,103600,870217600,82700,82800,82800,82700,23
|
|
20230907,103500,868315200,82700,82800,82800,82700,20
|
|
20230907,103400,866660200,82800,82800,83000,82800,23
|
|
20230907,103300,864754800,83000,82900,83000,82900,65
|
|
20230907,103200,859365800,82800,82800,82800,82800,10
|
|
20230907,103100,858537800,82800,82800,82800,82800,5
|
|
20230907,103000,858123800,82800,82800,82800,82700,6
|
|
20230907,102900,857627100,82700,82700,82700,82700,28
|
|
20230907,102800,855311500,82700,82700,82700,82700,94
|
|
20230907,102700,847537700,82700,82700,82700,82700,83
|
|
20230907,102600,840673600,82600,82700,82700,82600,126
|
|
20230907,102500,830263800,82700,82600,82700,82600,28
|
|
20230907,102400,827949300,82600,82700,82700,82600,37
|
|
20230907,102300,824890400,82700,82700,82700,82700,21
|
|
20230907,102200,823153700,82700,82600,82700,82600,86
|
|
20230907,102100,816049900,82600,82500,82600,82500,62
|
|
20230907,102000,810931600,82600,82600,82600,82600,15
|
|
20230907,101900,809692600,82600,82600,82700,82500,305
|
|
20230907,101800,784513600,82600,82600,82600,82500,172
|
|
20230907,101700,770306600,82600,82700,82700,82600,6
|
|
20230907,101600,769810900,82700,82600,82700,82600,53
|
|
20230907,101500,765432000,82700,82700,82700,82700,3
|
|
20230907,101400,765183900,82700,82700,82700,82700,6
|
|
20230907,101300,764687700,82600,82600,82600,82600,61
|
|
20230907,101200,759649100,82600,82700,82700,82600,3
|
|
20230907,101100,759401200,82700,82600,82700,82600,127
|
|
20230907,101000,748910000,82600,82600,82600,82600,56
|
|
20230907,100900,744284400,82600,82600,82600,82500,139
|
|
20230907,100800,732804400,82600,82600,82600,82500,26
|
|
20230907,100700,730657000,82600,82600,82600,82500,44
|
|
20230907,100600,727025800,82600,82600,82600,82600,6
|
|
20230907,100500,726530200,82600,82600,82600,82600,91
|
|
20230907,100400,719013600,82600,82700,82700,82600,196
|
|
20230907,100300,702822600,82600,82600,82700,82600,21
|
|
20230907,100200,701087900,82600,82600,82600,82600,86
|
|
20230907,100100,693984300,82600,82700,82700,82500,244
|
|
20230907,100000,673834400,82700,82700,82700,82700,21
|
|
20230907,095900,672097700,82700,82700,82700,82700,6
|
|
20230907,095800,671601500,82800,82700,82800,82500,766
|
|
20230907,095700,608319600,82700,82700,82700,82700,2
|
|
20230907,095600,608154200,82800,82800,82800,82800,1
|
|
20230907,095500,608071400,82800,82700,82800,82600,231
|
|
20230907,095400,588983900,82600,82700,82800,82600,272
|
|
20230907,095300,566489500,82800,82700,82800,82700,43
|
|
20230907,095200,562931200,82800,82700,82800,82700,229
|
|
20230907,095100,543991400,82700,82700,82700,82700,365
|
|
20230907,095000,513805900,82800,82800,82800,82700,34
|
|
20230907,094900,510993400,82800,82700,82800,82700,32
|
|
20230907,094800,508346900,82800,82700,82800,82700,11
|
|
20230907,094700,507437100,82700,82800,82800,82700,717
|
|
20230907,094600,448085300,83000,82900,83000,82800,120
|
|
20230907,094500,438146900,82900,82900,82900,82800,49
|
|
20230907,094400,434085200,82900,82900,82900,82900,41
|
|
20230907,094300,430686300,82900,83000,83000,82900,115
|
|
20230907,094200,421147200,83300,83300,83300,83300,10
|
|
20230907,094100,420314200,83500,82900,83500,82900,103
|
|
20230907,094000,411736300,82900,82900,82900,82900,10
|
|
20230907,093900,410907300,82900,82900,82900,82800,31
|
|
20230907,093800,408338400,82900,82900,82900,82900,40
|
|
20230907,093700,405022400,82900,82800,82900,82700,193
|
|
20230907,093600,389044400,82700,82700,82700,82700,183
|
|
20230907,093500,373910300,82700,82700,82800,82700,271
|
|
20230907,093400,351495200,82800,82900,82900,82800,295
|
|
20230907,093300,327069000,83000,83000,83200,82800,317
|
|
20230907,093200,300782400,83000,83300,83300,83000,76
|
|
20230907,093100,294474000,83000,83100,83300,83000,620
|
|
20230907,093000,242986400,83100,83200,83300,83100,130
|
|
20230907,092900,232180400,83200,83300,83300,83200,239
|
|
20230907,092800,212295300,83300,83300,83300,83300,13
|
|
20230907,092700,211212400,83200,83200,83200,83200,30
|
|
20230907,092600,208716400,83200,83300,83300,83200,140
|
|
20230907,092500,197067700,83300,83400,83400,83300,253
|
|
20230907,092400,175991400,83400,83400,83400,83400,67
|
|
20230907,092300,170403600,83400,83400,83400,83400,70
|
|
20230907,092200,164565600,83400,83400,83400,83400,18
|
|
20230907,092100,163064400,83400,83400,83400,83400,9
|
|
20230907,092000,162313800,83400,83300,83400,83300,171
|
|
20230907,091900,148058700,83400,83400,83400,83300,50
|
|
20230907,091800,143891600,83400,83400,83400,83400,3
|
|
20230907,091700,143641400,83300,83200,83300,83200,73
|
|
20230907,091600,137561000,83300,83200,83300,83200,46
|
|
20230907,091500,133733000,83300,83300,83300,83300,71
|
|
20230907,091400,127818700,83300,83400,83400,83300,11
|
|
20230907,091300,126902300,83400,83400,83400,83200,162
|
|
20230907,091200,113421100,83400,83300,83400,83300,15
|
|
20230907,091100,112171500,83300,83300,83300,83300,43
|
|
20230907,091000,108589600,83300,83200,83400,83200,139
|
|
20230907,090900,97023700,83200,83300,83400,83200,184
|
|
20230907,090800,81703300,83300,83400,83400,83300,10
|
|
20230907,090700,80870000,83400,83400,83400,83400,64
|
|
20230907,090600,75532400,83400,83400,83400,83400,182
|
|
20230907,090500,60353600,83400,83500,83500,83400,128
|
|
20230907,090400,49678300,83400,83400,83400,83400,11
|
|
20230907,090300,48760900,83400,83600,83700,83400,88
|
|
20230907,090200,41403000,83600,83400,83600,83400,75
|
|
20230907,090100,35142600,83400,83300,83600,83300,179
|
|
20230907,090000,20215100,83200,83100,83200,83100,207
|