652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,2082008700,81100,81100,81100,81100,468
|
|
20230911,194800,2082008700,81100,81100,81100,81100,0
|
|
20230911,194700,2082008700,81100,81100,81100,81100,0
|
|
20230911,194600,2082008700,81100,81100,81100,81100,0
|
|
20230911,194500,2082008700,81100,81100,81100,81100,0
|
|
20230911,194400,2082008700,81100,81100,81100,81100,0
|
|
20230911,194300,2082008700,81100,81100,81100,81100,0
|
|
20230911,194200,2082008700,81100,81100,81100,81100,0
|
|
20230911,194100,2082008700,81100,81100,81100,81100,0
|
|
20230911,194000,2082008700,81100,81100,81100,81100,0
|
|
20230911,193900,2082008700,81100,81100,81100,81100,0
|
|
20230911,193800,2082008700,81100,81100,81100,81100,0
|
|
20230911,193700,2082008700,81100,81100,81100,81100,0
|
|
20230911,193600,2082008700,81100,81100,81100,81100,0
|
|
20230911,193500,2082008700,81100,81100,81100,81100,0
|
|
20230911,193400,2082008700,81100,81100,81100,81100,0
|
|
20230911,193300,2082008700,81100,81100,81100,81100,0
|
|
20230911,193200,2082008700,81100,81100,81100,81100,0
|
|
20230911,193100,2082008700,81100,81100,81100,81100,0
|
|
20230911,193000,2082008700,81100,81100,81100,81100,0
|
|
20230911,192900,2082008700,81100,81100,81100,81100,0
|
|
20230911,192800,2082008700,81100,81100,81100,81100,0
|
|
20230911,192700,2082008700,81100,81100,81100,81100,0
|
|
20230911,192600,2082008700,81100,81100,81100,81100,0
|
|
20230911,192500,2082008700,81100,81100,81100,81100,0
|
|
20230911,192400,2082008700,81100,81100,81100,81100,0
|
|
20230911,192300,2082008700,81100,81100,81100,81100,0
|
|
20230911,192200,2082008700,81100,81100,81100,81100,0
|
|
20230911,192100,2082008700,81100,81100,81100,81100,0
|
|
20230911,192000,2082008700,81100,81100,81100,81100,0
|
|
20230911,191900,2082008700,81100,81100,81100,81100,468
|
|
20230911,191800,2082008700,81100,81100,81100,81100,0
|
|
20230911,191700,2082008700,81100,81100,81100,81100,0
|
|
20230911,191600,2082008700,81100,81100,81100,81100,0
|
|
20230911,191500,2082008700,81100,81100,81100,81100,0
|
|
20230911,191400,2082008700,81100,81100,81100,81100,0
|
|
20230911,191300,2082008700,81100,81100,81100,81100,0
|
|
20230911,191200,2082008700,81100,81100,81100,81100,0
|
|
20230911,191100,2082008700,81100,81100,81100,81100,0
|
|
20230911,191000,2082008700,81100,81100,81100,81100,0
|
|
20230911,190900,2082008700,81100,81100,81100,81100,0
|
|
20230911,190800,2082008700,81100,81100,81100,81100,0
|
|
20230911,190700,2082008700,81100,81100,81100,81100,0
|
|
20230911,190600,2082008700,81100,81100,81100,81100,0
|
|
20230911,190500,2082008700,81100,81100,81100,81100,0
|
|
20230911,190400,2082008700,81100,81100,81100,81100,0
|
|
20230911,190300,2082008700,81100,81100,81100,81100,0
|
|
20230911,190200,2082008700,81100,81100,81100,81100,0
|
|
20230911,190100,2082008700,81100,81100,81100,81100,0
|
|
20230911,190000,2082008700,81100,81100,81100,81100,0
|
|
20230911,185900,2082008700,81100,81100,81100,81100,0
|
|
20230911,185800,2082008700,81100,81100,81100,81100,0
|
|
20230911,185700,2082008700,81100,81100,81100,81100,0
|
|
20230911,185600,2082008700,81100,81100,81100,81100,0
|
|
20230911,185500,2082008700,81100,81100,81100,81100,0
|
|
20230911,185400,2082008700,81100,81100,81100,81100,0
|
|
20230911,185300,2082008700,81100,81100,81100,81100,0
|
|
20230911,185200,2082008700,81100,81100,81100,81100,0
|
|
20230911,185100,2082008700,81100,81100,81100,81100,0
|
|
20230911,185000,2082008700,81100,81100,81100,81100,0
|
|
20230911,184900,2082008700,81100,81100,81100,81100,468
|
|
20230911,184800,2082008700,81100,81100,81100,81100,0
|
|
20230911,184700,2082008700,81100,81100,81100,81100,0
|
|
20230911,184600,2082008700,81100,81100,81100,81100,0
|
|
20230911,184500,2082008700,81100,81100,81100,81100,0
|
|
20230911,184400,2082008700,81100,81100,81100,81100,0
|
|
20230911,184300,2082008700,81100,81100,81100,81100,0
|
|
20230911,184200,2082008700,81100,81100,81100,81100,0
|
|
20230911,184100,2082008700,81100,81100,81100,81100,0
|
|
20230911,184000,2082008700,81100,81100,81100,81100,0
|
|
20230911,183900,2082008700,81100,81100,81100,81100,0
|
|
20230911,183800,2082008700,81100,81100,81100,81100,0
|
|
20230911,183700,2082008700,81100,81100,81100,81100,0
|
|
20230911,183600,2082008700,81100,81100,81100,81100,0
|
|
20230911,183500,2082008700,81100,81100,81100,81100,0
|
|
20230911,183400,2082008700,81100,81100,81100,81100,0
|
|
20230911,183300,2082008700,81100,81100,81100,81100,0
|
|
20230911,183200,2082008700,81100,81100,81100,81100,0
|
|
20230911,183100,2082008700,81100,81100,81100,81100,0
|
|
20230911,183000,2082008700,81100,81100,81100,81100,0
|
|
20230911,182900,2082008700,81100,81100,81100,81100,0
|
|
20230911,182800,2082008700,81100,81100,81100,81100,0
|
|
20230911,182700,2082008700,81100,81100,81100,81100,0
|
|
20230911,182600,2082008700,81100,81100,81100,81100,0
|
|
20230911,182500,2082008700,81100,81100,81100,81100,0
|
|
20230911,182400,2082008700,81100,81100,81100,81100,0
|
|
20230911,182300,2082008700,81100,81100,81100,81100,0
|
|
20230911,182200,2082008700,81100,81100,81100,81100,0
|
|
20230911,182100,2082008700,81100,81100,81100,81100,0
|
|
20230911,182000,2082008700,81100,81100,81100,81100,0
|
|
20230911,181900,2082008700,81100,81100,81100,81100,468
|
|
20230911,181800,2082008700,81100,81100,81100,81100,0
|
|
20230911,181700,2082008700,81100,81100,81100,81100,0
|
|
20230911,181600,2082008700,81100,81100,81100,81100,0
|
|
20230911,181500,2082008700,81100,81100,81100,81100,0
|
|
20230911,181400,2082008700,81100,81100,81100,81100,0
|
|
20230911,181300,2082008700,81100,81100,81100,81100,0
|
|
20230911,181200,2082008700,81100,81100,81100,81100,0
|
|
20230911,181100,2082008700,81100,81100,81100,81100,0
|
|
20230911,181000,2082008700,81100,81100,81100,81100,0
|
|
20230911,180900,2082008700,81100,81100,81100,81100,0
|
|
20230911,180800,2082008700,81100,81100,81100,81100,0
|
|
20230911,180700,2082008700,81100,81100,81100,81100,0
|
|
20230911,180600,2082008700,81100,81100,81100,81100,0
|
|
20230911,180500,2082008700,81100,81100,81100,81100,0
|
|
20230911,180400,2082008700,81100,81100,81100,81100,0
|
|
20230911,180300,2082008700,81100,81100,81100,81100,0
|
|
20230911,180200,2082008700,81100,81100,81100,81100,0
|
|
20230911,180100,2082008700,81100,81100,81100,81100,0
|
|
20230911,180000,2082008700,81100,81100,81100,81100,0
|
|
20230911,175900,2082008700,81100,81100,81100,81100,0
|
|
20230911,175800,2082008700,81100,81100,81100,81100,0
|
|
20230911,175700,2082008700,81100,81100,81100,81100,0
|
|
20230911,175600,2082008700,81100,81100,81100,81100,0
|
|
20230911,175500,2082008700,81100,81100,81100,81100,0
|
|
20230911,175400,2082008700,81100,81100,81100,81100,0
|
|
20230911,175300,2082008700,81100,81100,81100,81100,0
|
|
20230911,175200,2082008700,81100,81100,81100,81100,0
|
|
20230911,175100,2082008700,81100,81100,81100,81100,0
|
|
20230911,175000,2082008700,81100,81100,81100,81100,0
|
|
20230911,174900,2082008700,81100,81100,81100,81100,468
|
|
20230911,174800,2082008700,81100,81100,81100,81100,0
|
|
20230911,174700,2082008700,81100,81100,81100,81100,0
|
|
20230911,174600,2082008700,81100,81100,81100,81100,0
|
|
20230911,174500,2082008700,81100,81100,81100,81100,0
|
|
20230911,174400,2082008700,81100,81100,81100,81100,0
|
|
20230911,174300,2082008700,81100,81100,81100,81100,0
|
|
20230911,174200,2082008700,81100,81100,81100,81100,0
|
|
20230911,174100,2082008700,81100,81100,81100,81100,0
|
|
20230911,174000,2082008700,81100,81100,81100,81100,0
|
|
20230911,173900,2082008700,81100,81100,81100,81100,0
|
|
20230911,173800,2082008700,81100,81100,81100,81100,0
|
|
20230911,173700,2082008700,81100,81100,81100,81100,0
|
|
20230911,173600,2082008700,81100,81100,81100,81100,0
|
|
20230911,173500,2082008700,81100,81100,81100,81100,0
|
|
20230911,173400,2082008700,81100,81100,81100,81100,0
|
|
20230911,173300,2082008700,81100,81100,81100,81100,0
|
|
20230911,173200,2082008700,81100,81100,81100,81100,0
|
|
20230911,173100,2082008700,81100,81100,81100,81100,0
|
|
20230911,173000,2082008700,81100,81100,81100,81100,0
|
|
20230911,172900,2082008700,81100,81100,81100,81100,0
|
|
20230911,172800,2082008700,81100,81100,81100,81100,0
|
|
20230911,172700,2082008700,81100,81100,81100,81100,0
|
|
20230911,172600,2082008700,81100,81100,81100,81100,0
|
|
20230911,172500,2082008700,81100,81100,81100,81100,0
|
|
20230911,172400,2082008700,81100,81100,81100,81100,0
|
|
20230911,172300,2082008700,81100,81100,81100,81100,0
|
|
20230911,172200,2082008700,81100,81100,81100,81100,0
|
|
20230911,172100,2082008700,81100,81100,81100,81100,0
|
|
20230911,172000,2082008700,81100,81100,81100,81100,0
|
|
20230911,171900,2082008700,81100,81100,81100,81100,468
|
|
20230911,171800,2082008700,81100,81100,81100,81100,0
|
|
20230911,171700,2082008700,81100,81100,81100,81100,0
|
|
20230911,171600,2082008700,81100,81100,81100,81100,0
|
|
20230911,171500,2082008700,81100,81100,81100,81100,0
|
|
20230911,171400,2082008700,81100,81100,81100,81100,0
|
|
20230911,171300,2082008700,81100,81100,81100,81100,0
|
|
20230911,171200,2082008700,81100,81100,81100,81100,0
|
|
20230911,171100,2082008700,81100,81100,81100,81100,0
|
|
20230911,171000,2082008700,81100,81100,81100,81100,0
|
|
20230911,170900,2082008700,81100,81100,81100,81100,0
|
|
20230911,170800,2082008700,81100,81100,81100,81100,0
|
|
20230911,170700,2082008700,81100,81100,81100,81100,0
|
|
20230911,170600,2082008700,81100,81100,81100,81100,0
|
|
20230911,170500,2082008700,81100,81100,81100,81100,0
|
|
20230911,170400,2082008700,81100,81100,81100,81100,0
|
|
20230911,170300,2082008700,81100,81100,81100,81100,0
|
|
20230911,170200,2082008700,81100,81100,81100,81100,0
|
|
20230911,170100,2082008700,81100,81100,81100,81100,0
|
|
20230911,170000,2082008700,81100,81100,81100,81100,0
|
|
20230911,165900,2082008700,81100,81100,81100,81100,0
|
|
20230911,165800,2082008700,81100,81100,81100,81100,0
|
|
20230911,165700,2082008700,81100,81100,81100,81100,0
|
|
20230911,165600,2082008700,81100,81100,81100,81100,0
|
|
20230911,165500,2082008700,81100,81100,81100,81100,0
|
|
20230911,165400,2082008700,81100,81100,81100,81100,0
|
|
20230911,165300,2082008700,81100,81100,81100,81100,0
|
|
20230911,165200,2082008700,81100,81100,81100,81100,0
|
|
20230911,165100,2082008700,81100,81100,81100,81100,0
|
|
20230911,165000,2082008700,81100,81100,81100,81100,0
|
|
20230911,164900,2082008700,81100,81100,81100,81100,468
|
|
20230911,164800,2082008700,81100,81100,81100,81100,0
|
|
20230911,164700,2082008700,81100,81100,81100,81100,0
|
|
20230911,164600,2082008700,81100,81100,81100,81100,0
|
|
20230911,164500,2082008700,81100,81100,81100,81100,0
|
|
20230911,164400,2082008700,81100,81100,81100,81100,0
|
|
20230911,164300,2082008700,81100,81100,81100,81100,0
|
|
20230911,164200,2082008700,81100,81100,81100,81100,0
|
|
20230911,164100,2082008700,81100,81100,81100,81100,0
|
|
20230911,164000,2082008700,81100,81100,81100,81100,0
|
|
20230911,163900,2082008700,81100,81100,81100,81100,0
|
|
20230911,163800,2082008700,81100,81100,81100,81100,0
|
|
20230911,163700,2082008700,81100,81100,81100,81100,0
|
|
20230911,163600,2082008700,81100,81100,81100,81100,0
|
|
20230911,163500,2082008700,81100,81100,81100,81100,0
|
|
20230911,163400,2082008700,81100,81100,81100,81100,0
|
|
20230911,163300,2082008700,81100,81100,81100,81100,0
|
|
20230911,163200,2082008700,81100,81100,81100,81100,0
|
|
20230911,163100,2082008700,81100,81100,81100,81100,0
|
|
20230911,163000,2082008700,81100,81100,81100,81100,0
|
|
20230911,162900,2082008700,81100,81100,81100,81100,0
|
|
20230911,162800,2082008700,81100,81100,81100,81100,0
|
|
20230911,162700,2082008700,81100,81100,81100,81100,0
|
|
20230911,162600,2082008700,81100,81100,81100,81100,0
|
|
20230911,162500,2082008700,81100,81100,81100,81100,0
|
|
20230911,162400,2082008700,81100,81100,81100,81100,0
|
|
20230911,162300,2082008700,81100,81100,81100,81100,0
|
|
20230911,162200,2082008700,81100,81100,81100,81100,0
|
|
20230911,162100,2082008700,81100,81100,81100,81100,0
|
|
20230911,162000,2082008700,81100,81100,81100,81100,0
|
|
20230911,161900,2082008700,81100,81100,81100,81100,468
|
|
20230911,161800,2082008700,81100,81100,81100,81100,0
|
|
20230911,161700,2082008700,81100,81100,81100,81100,0
|
|
20230911,161600,2082008700,81100,81100,81100,81100,0
|
|
20230911,161500,2082008700,81100,81100,81100,81100,0
|
|
20230911,161400,2082008700,81100,81100,81100,81100,0
|
|
20230911,161300,2082008700,81100,81100,81100,81100,0
|
|
20230911,161200,2082008700,81100,81100,81100,81100,0
|
|
20230911,161100,2082008700,81100,81100,81100,81100,0
|
|
20230911,161000,2082008700,81100,81100,81100,81100,0
|
|
20230911,160900,2082008700,81100,81100,81100,81100,0
|
|
20230911,160800,2082008700,81100,81100,81100,81100,0
|
|
20230911,160700,2082008700,81100,81100,81100,81100,0
|
|
20230911,160600,2082008700,81100,81100,81100,81100,0
|
|
20230911,160500,2082008700,81100,81100,81100,81100,0
|
|
20230911,160400,2082008700,81100,81100,81100,81100,0
|
|
20230911,160300,2082008700,81100,81100,81100,81100,0
|
|
20230911,160200,2082008700,81100,81100,81100,81100,0
|
|
20230911,160100,2082008700,81100,81100,81100,81100,0
|
|
20230911,160000,2082008700,81100,81100,81100,81100,0
|
|
20230911,155900,2082008700,81100,81100,81100,81100,0
|
|
20230911,155800,2082008700,81100,81100,81100,81100,0
|
|
20230911,155700,2082008700,81100,81100,81100,81100,0
|
|
20230911,155600,2082008700,81100,81100,81100,81100,0
|
|
20230911,155500,2082008700,81100,81100,81100,81100,0
|
|
20230911,155400,2082008700,81100,81100,81100,81100,0
|
|
20230911,155300,2082008700,81100,81100,81100,81100,0
|
|
20230911,155200,2082008700,81100,81100,81100,81100,0
|
|
20230911,155100,2082008700,81100,81100,81100,81100,0
|
|
20230911,155000,2082008700,81100,81100,81100,81100,0
|
|
20230911,154900,2082008700,81100,81100,81100,81100,468
|
|
20230911,154800,2082008700,81100,81100,81100,81100,0
|
|
20230911,154700,2082008700,81100,81100,81100,81100,0
|
|
20230911,154600,2082008700,81100,81100,81100,81100,0
|
|
20230911,154500,2082008700,81100,81100,81100,81100,0
|
|
20230911,154400,2082008700,81100,81100,81100,81100,0
|
|
20230911,154300,2082008700,81100,81100,81100,81100,0
|
|
20230911,154200,2082008700,81100,81100,81100,81100,0
|
|
20230911,154100,2082008700,81100,81100,81100,81100,0
|
|
20230911,154000,2082008700,81100,81100,81100,81100,0
|
|
20230911,153900,2082008700,81100,81100,81100,81100,0
|
|
20230911,153800,2082008700,81100,81100,81100,81100,0
|
|
20230911,153700,2082008700,81100,81100,81100,81100,0
|
|
20230911,153600,2082008700,81100,81100,81100,81100,0
|
|
20230911,153500,2082008700,81100,81100,81100,81100,0
|
|
20230911,153400,2082008700,81100,81100,81100,81100,0
|
|
20230911,153300,2082008700,81100,81100,81100,81100,0
|
|
20230911,153200,2082008700,81100,81100,81100,81100,0
|
|
20230911,153100,2082008700,81100,81100,81100,81100,0
|
|
20230911,153000,2082008700,81100,81100,81100,81100,468
|
|
20230911,152900,2044053900,81300,81300,81300,81300,0
|
|
20230911,152800,2044053900,81300,81300,81300,81300,0
|
|
20230911,152700,2044053900,81300,81300,81300,81300,0
|
|
20230911,152600,2044053900,81300,81300,81300,81300,0
|
|
20230911,152500,2044053900,81300,81300,81300,81300,0
|
|
20230911,152400,2044053900,81300,81300,81300,81300,0
|
|
20230911,152300,2044053900,81300,81300,81300,81300,0
|
|
20230911,152200,2044053900,81300,81300,81300,81300,0
|
|
20230911,152100,2044053900,81300,81300,81300,81300,0
|
|
20230911,152000,2044053900,81300,81300,81300,81300,0
|
|
20230911,151900,2044053900,81300,81200,81300,81100,62
|
|
20230911,151800,2039016600,81400,81200,81400,81200,64
|
|
20230911,151700,2033811800,81200,81200,81300,81100,198
|
|
20230911,151600,2017734300,81100,81100,81100,81100,228
|
|
20230911,151500,1999243500,81000,81000,81000,81000,9
|
|
20230911,151400,1998514500,81000,81000,81000,80900,35
|
|
20230911,151300,1995680000,81000,81000,81000,81000,0
|
|
20230911,151200,1995680000,81000,80900,81000,80900,7
|
|
20230911,151100,1995113100,80900,80900,80900,80900,4
|
|
20230911,151000,1994789500,80800,80800,80800,80800,39
|
|
20230911,150900,1991638300,80700,80700,80700,80700,0
|
|
20230911,150800,1991638300,80700,80700,80700,80700,0
|
|
20230911,150700,1991638300,80700,80900,80900,80600,202
|
|
20230911,150600,1975332800,80900,80900,80900,80900,14
|
|
20230911,150500,1974200200,80900,80900,80900,80900,24
|
|
20230911,150400,1972258600,80800,80800,80800,80800,19
|
|
20230911,150300,1970723400,80800,80800,80800,80800,0
|
|
20230911,150200,1970723400,80800,80800,80800,80800,60
|
|
20230911,150100,1965875400,80800,80900,80900,80600,465
|
|
20230911,150000,1928362500,80900,81000,81000,80800,412
|
|
20230911,145900,1895024900,81100,81100,81100,81100,7
|
|
20230911,145800,1894457200,81100,81100,81100,81100,17
|
|
20230911,145700,1893078500,81000,81100,81100,81000,14
|
|
20230911,145600,1891944200,81100,81200,81200,81100,11
|
|
20230911,145500,1891051800,81200,81200,81200,81200,2
|
|
20230911,145400,1890889400,81200,81200,81200,81200,6
|
|
20230911,145300,1890402200,81200,81100,81200,81100,50
|
|
20230911,145200,1886342400,81200,81100,81200,81100,86
|
|
20230911,145100,1879361700,81200,81200,81200,81200,11
|
|
20230911,145000,1878468500,81200,81200,81200,81200,4
|
|
20230911,144900,1878143700,81200,81200,81200,81200,5
|
|
20230911,144800,1877737700,81200,81200,81200,81200,0
|
|
20230911,144700,1877737700,81200,81200,81200,81200,22
|
|
20230911,144600,1875951300,81200,81200,81200,81200,13
|
|
20230911,144500,1874895700,81200,81200,81200,81200,41
|
|
20230911,144400,1871566500,81200,81200,81200,81200,10
|
|
20230911,144300,1870754500,81300,81200,81300,81200,32
|
|
20230911,144200,1868154900,81300,81300,81300,81300,5
|
|
20230911,144100,1867748400,81200,81100,81200,81100,66
|
|
20230911,144000,1862389400,81200,81100,81200,81100,178
|
|
20230911,143900,1847953400,81100,81000,81100,81000,25
|
|
20230911,143800,1845927400,81000,81000,81000,81000,124
|
|
20230911,143700,1835883400,81000,81000,81000,81000,0
|
|
20230911,143600,1835883400,81000,81000,81000,81000,5
|
|
20230911,143500,1835478400,81000,81000,81000,81000,20
|
|
20230911,143400,1833858400,81000,81000,81000,81000,13
|
|
20230911,143300,1832805400,81000,81000,81000,81000,0
|
|
20230911,143200,1832805400,81000,81000,81000,81000,87
|
|
20230911,143100,1825758400,81000,81000,81000,81000,27
|
|
20230911,143000,1823571400,81100,81000,81100,80600,1043
|
|
20230911,142900,1739256200,81000,81000,81000,81000,10
|
|
20230911,142800,1738446200,81000,81000,81000,81000,107
|
|
20230911,142700,1729779200,81000,81000,81000,81000,0
|
|
20230911,142600,1729779200,81000,81000,81000,81000,10
|
|
20230911,142500,1728969200,81000,81000,81000,81000,70
|
|
20230911,142400,1723299200,81000,81000,81000,81000,113
|
|
20230911,142300,1714146200,81000,81100,81100,81000,296
|
|
20230911,142200,1690154900,81100,81100,81100,81100,19
|
|
20230911,142100,1688614000,81100,81100,81100,81100,197
|
|
20230911,142000,1672637300,81100,81100,81100,81100,2
|
|
20230911,141900,1672475100,81100,81100,81100,81100,0
|
|
20230911,141800,1672475100,81100,81100,81100,81100,0
|
|
20230911,141700,1672475100,81100,81100,81100,81100,0
|
|
20230911,141600,1672475100,81100,81100,81100,81100,65
|
|
20230911,141500,1667203600,81100,81100,81100,81100,2
|
|
20230911,141400,1667041400,81100,81100,81100,81100,1
|
|
20230911,141300,1666960300,81100,81100,81100,81100,0
|
|
20230911,141200,1666960300,81100,81100,81100,81100,0
|
|
20230911,141100,1666960300,81100,81200,81200,81100,59
|
|
20230911,141000,1662174900,81100,81100,81100,81100,9
|
|
20230911,140900,1661445000,81100,81100,81100,81100,4
|
|
20230911,140800,1661120600,81100,81100,81100,81100,4
|
|
20230911,140700,1660796200,81100,81100,81100,81100,201
|
|
20230911,140600,1644495100,81100,81000,81100,81000,5
|
|
20230911,140500,1644090000,81000,81000,81000,81000,4
|
|
20230911,140400,1643766000,81100,81000,81100,81000,4
|
|
20230911,140300,1643441900,81000,81000,81000,81000,6
|
|
20230911,140200,1642955900,81100,81100,81100,81100,58
|
|
20230911,140100,1638252100,81000,81000,81100,81000,64
|
|
20230911,140000,1633066400,81000,81000,81000,81000,528
|
|
20230911,135900,1590298400,81000,81000,81000,81000,4
|
|
20230911,135800,1589974400,81000,81100,81100,81000,55
|
|
20230911,135700,1585514300,81100,81100,81100,81000,13
|
|
20230911,135600,1584460900,81100,81100,81100,81000,97
|
|
20230911,135500,1576594600,81100,81100,81100,81100,3
|
|
20230911,135400,1576351300,81100,81100,81100,81100,25
|
|
20230911,135300,1574323800,81100,81100,81100,81100,24
|
|
20230911,135200,1572377400,81100,81100,81100,81100,82
|
|
20230911,135100,1565727200,81100,81100,81100,81100,4
|
|
20230911,135000,1565402800,81100,81100,81100,81100,4
|
|
20230911,134900,1565078400,81100,81200,81200,81100,8
|
|
20230911,134800,1564429200,81200,81100,81200,81100,84
|
|
20230911,134700,1557608800,81100,81100,81100,81100,10
|
|
20230911,134600,1556797800,81100,81000,81100,81000,85
|
|
20230911,134500,1549905700,81000,81000,81000,81000,29
|
|
20230911,134400,1547556700,81000,81000,81000,81000,318
|
|
20230911,134300,1521798700,81000,81000,81100,81000,12
|
|
20230911,134200,1520826000,81100,81100,81100,81100,14
|
|
20230911,134100,1519690600,81000,81000,81000,81000,33
|
|
20230911,134000,1517017600,81000,81000,81100,81000,82
|
|
20230911,133900,1510374600,81000,81100,81100,81000,23
|
|
20230911,133800,1508510300,81000,81000,81000,81000,810
|
|
20230911,133700,1442900300,81000,81000,81000,81000,25
|
|
20230911,133600,1440875300,81100,81100,81100,81000,121
|
|
20230911,133500,1431066300,81000,81100,81100,81000,19
|
|
20230911,133400,1429526800,81100,81100,81100,81000,30
|
|
20230911,133300,1427094700,81100,81000,81100,81000,15
|
|
20230911,133200,1425878600,81000,81000,81000,81000,0
|
|
20230911,133100,1425878600,81000,81000,81000,81000,29
|
|
20230911,133000,1423529600,81000,81100,81100,81000,16
|
|
20230911,132900,1422232500,81100,81100,81100,81000,8
|
|
20230911,132800,1421584100,81000,81100,81100,81000,40
|
|
20230911,132700,1418343900,81000,81100,81100,81000,7
|
|
20230911,132600,1417776700,81100,81000,81100,81000,14
|
|
20230911,132500,1416641700,81000,81000,81000,81000,19
|
|
20230911,132400,1415102700,81000,81000,81000,81000,29
|
|
20230911,132300,1412753700,81000,81000,81000,81000,4
|
|
20230911,132200,1412429700,81100,81100,81100,81100,4
|
|
20230911,132100,1412105300,81000,81000,81000,81000,46
|
|
20230911,132000,1408379300,81000,81100,81100,81000,5
|
|
20230911,131900,1407974200,81000,81000,81000,81000,55
|
|
20230911,131800,1403519200,81000,81100,81100,81000,8
|
|
20230911,131700,1402870800,81000,81000,81000,81000,7
|
|
20230911,131600,1402303800,81000,81100,81100,81000,62
|
|
20230911,131500,1397281700,81100,81100,81100,81000,7
|
|
20230911,131400,1396714400,81000,81000,81000,81000,35
|
|
20230911,131300,1393879400,81000,81000,81100,81000,512
|
|
20230911,131200,1352407300,81000,81000,81000,81000,200
|
|
20230911,131100,1336207300,81000,81100,81100,81000,305
|
|
20230911,131000,1311502100,81100,81100,81100,81000,24
|
|
20230911,130900,1309557700,81000,81000,81000,81000,0
|
|
20230911,130800,1309557700,81000,81000,81000,81000,30
|
|
20230911,130700,1307127700,81000,81000,81000,81000,143
|
|
20230911,130600,1295544700,81000,81000,81100,81000,23
|
|
20230911,130500,1293681600,81000,81000,81000,81000,113
|
|
20230911,130400,1284528600,81100,81000,81100,81000,100
|
|
20230911,130300,1276428500,81000,81100,81100,81000,684
|
|
20230911,130200,1221023500,81100,81100,81100,81100,21
|
|
20230911,130100,1219320400,81100,81100,81100,81100,26
|
|
20230911,130000,1217211800,81100,81100,81100,81100,14
|
|
20230911,125900,1216076400,81100,81000,81100,81000,9
|
|
20230911,125800,1215347100,81000,81100,81100,81000,48
|
|
20230911,125700,1211457500,81000,81100,81100,81000,44
|
|
20230911,125600,1207892200,81100,81000,81100,81000,38
|
|
20230911,125500,1204811900,81100,81100,81100,81100,27
|
|
20230911,125400,1202622200,81200,81000,81200,81000,110
|
|
20230911,125300,1193710700,81000,81100,81100,81000,49
|
|
20230911,125200,1189741600,81100,81100,81100,81100,5
|
|
20230911,125100,1189336100,81100,81100,81200,81100,208
|
|
20230911,125000,1172467100,81100,81200,81200,81100,16
|
|
20230911,124900,1171168300,81300,81300,81300,81300,10
|
|
20230911,124800,1170355300,81300,81200,81300,81200,6
|
|
20230911,124700,1169867800,81200,81200,81200,81200,9
|
|
20230911,124600,1169137000,81200,81200,81200,81200,2
|
|
20230911,124500,1168974600,81200,81200,81200,81200,0
|
|
20230911,124400,1168974600,81200,81200,81200,81200,25
|
|
20230911,124300,1166944600,81200,81200,81200,81100,40
|
|
20230911,124200,1163697100,81200,81200,81200,81200,3
|
|
20230911,124100,1163453500,81200,81200,81200,81200,18
|
|
20230911,124000,1161991900,81100,81100,81100,81100,4
|
|
20230911,123900,1161667500,81100,81100,81100,81100,0
|
|
20230911,123800,1161667500,81100,81100,81100,81100,2
|
|
20230911,123700,1161505300,81100,81100,81100,81100,0
|
|
20230911,123600,1161505300,81100,81100,81100,81100,172
|
|
20230911,123500,1147556100,81100,81200,81200,81100,28
|
|
20230911,123400,1145285200,81100,81100,81100,81100,0
|
|
20230911,123300,1145285200,81100,81100,81100,81100,17
|
|
20230911,123200,1143906500,81100,81100,81100,81000,139
|
|
20230911,123100,1132643700,81100,81100,81100,81100,70
|
|
20230911,123000,1126966700,81100,81200,81200,81000,1498
|
|
20230911,122900,1005477700,81200,81200,81200,81200,80
|
|
20230911,122800,998981700,81200,81200,81200,81200,50
|
|
20230911,122700,994921700,81200,81200,81200,81200,155
|
|
20230911,122600,982335700,81300,81300,81300,81300,512
|
|
20230911,122500,940710100,81300,81300,81300,81300,0
|
|
20230911,122400,940710100,81300,81300,81300,81300,87
|
|
20230911,122300,933637000,81300,81300,81300,81300,30
|
|
20230911,122200,931198000,81300,81300,81300,81300,163
|
|
20230911,122100,917946100,81400,81400,81400,81400,0
|
|
20230911,122000,917946100,81400,81400,81400,81400,0
|
|
20230911,121900,917946100,81400,81400,81400,81400,2
|
|
20230911,121800,917783300,81400,81400,81400,81400,1
|
|
20230911,121700,917701900,81300,81300,81300,81300,0
|
|
20230911,121600,917701900,81300,81400,81400,81300,3
|
|
20230911,121500,917457900,81400,81400,81400,81400,0
|
|
20230911,121400,917457900,81400,81400,81400,81400,14
|
|
20230911,121300,916318300,81200,81200,81200,81200,0
|
|
20230911,121200,916318300,81200,81200,81200,81200,0
|
|
20230911,121100,916318300,81200,81200,81200,81200,0
|
|
20230911,121000,916318300,81200,81200,81200,81200,2
|
|
20230911,120900,916155900,81200,81300,81300,81200,70
|
|
20230911,120800,910465100,81300,81300,81300,81300,5
|
|
20230911,120700,910058600,81300,81300,81300,81300,1
|
|
20230911,120600,909977300,81300,81300,81300,81300,3
|
|
20230911,120500,909733400,81300,81300,81300,81300,0
|
|
20230911,120400,909733400,81300,81300,81300,81300,2
|
|
20230911,120300,909570800,81300,81300,81300,81300,10
|
|
20230911,120200,908757800,81300,81400,81400,81300,89
|
|
20230911,120100,901522000,81300,81300,81400,81300,5
|
|
20230911,120000,901115300,81400,81400,81400,81400,7
|
|
20230911,115900,900545500,81400,81400,81400,81400,0
|
|
20230911,115800,900545500,81400,81400,81400,81400,1
|
|
20230911,115700,900464100,81400,81400,81400,81400,0
|
|
20230911,115600,900464100,81400,81400,81400,81400,2
|
|
20230911,115500,900301300,81300,81300,81300,81300,11
|
|
20230911,115400,899407000,81400,81400,81400,81400,1
|
|
20230911,115300,899325600,81400,81400,81400,81400,0
|
|
20230911,115200,899325600,81400,81400,81400,81400,6
|
|
20230911,115100,898837200,81400,81400,81400,81400,0
|
|
20230911,115000,898837200,81400,81400,81400,81400,6
|
|
20230911,114900,898348800,81400,81300,81400,81300,52
|
|
20230911,114800,894121000,81300,81400,81400,81300,7
|
|
20230911,114700,893551400,81300,81400,81400,81300,41
|
|
20230911,114600,890217700,81400,81300,81400,81300,4
|
|
20230911,114500,889892400,81300,81300,81300,81300,19
|
|
20230911,114400,888347700,81300,81300,81300,81300,7
|
|
20230911,114300,887778600,81300,81300,81300,81300,25
|
|
20230911,114200,885746100,81300,81300,81300,81300,70
|
|
20230911,114100,880055100,81300,81300,81300,81300,10
|
|
20230911,114000,879242100,81300,81300,81300,81300,46
|
|
20230911,113900,875502300,81300,81300,81300,81300,10
|
|
20230911,113800,874689300,81300,81300,81300,81300,13
|
|
20230911,113700,873632400,81300,81300,81300,81300,46
|
|
20230911,113600,869892600,81300,81300,81300,81300,0
|
|
20230911,113500,869892600,81300,81300,81300,81300,0
|
|
20230911,113400,869892600,81300,81300,81300,81300,1
|
|
20230911,113300,869811300,81300,81300,81300,81300,0
|
|
20230911,113200,869811300,81300,81300,81300,81300,100
|
|
20230911,113100,861681300,81300,81300,81300,81300,100
|
|
20230911,113000,853551300,81300,81300,81300,81300,7
|
|
20230911,112900,852982200,81400,81400,81400,81400,0
|
|
20230911,112800,852982200,81400,81400,81400,81400,0
|
|
20230911,112700,852982200,81400,81400,81400,81400,24
|
|
20230911,112600,851028600,81400,81300,81400,81300,52
|
|
20230911,112500,846800800,81300,81400,81400,81300,127
|
|
20230911,112400,836475500,81400,81400,81400,81400,0
|
|
20230911,112300,836475500,81400,81400,81400,81400,3
|
|
20230911,112200,836231300,81400,81400,81400,81400,10
|
|
20230911,112100,835417300,81400,81400,81400,81400,14
|
|
20230911,112000,834277700,81300,81300,81300,81300,20
|
|
20230911,111900,832651700,81400,81400,81400,81400,40
|
|
20230911,111800,829395700,81400,81300,81400,81300,104
|
|
20230911,111700,820940100,81300,81300,81300,81300,78
|
|
20230911,111600,814598700,81400,81400,81400,81400,1
|
|
20230911,111500,814517300,81300,81300,81300,81300,1
|
|
20230911,111400,814436000,81300,81400,81400,81300,101
|
|
20230911,111300,806214700,81400,81400,81400,81400,5
|
|
20230911,111200,805807700,81400,81400,81400,81400,5
|
|
20230911,111100,805400700,81400,81500,81500,81400,70
|
|
20230911,111000,799701700,81500,81500,81500,81500,27
|
|
20230911,110900,797501200,81500,81500,81500,81500,6
|
|
20230911,110800,797012200,81500,81500,81500,81500,0
|
|
20230911,110700,797012200,81500,81500,81500,81500,3
|
|
20230911,110600,796767700,81400,81400,81400,81400,1
|
|
20230911,110500,796686300,81400,81400,81400,81400,2
|
|
20230911,110400,796523500,81400,81400,81400,81400,50
|
|
20230911,110300,792453500,81400,81400,81400,81400,2
|
|
20230911,110200,792290700,81400,81400,81400,81400,0
|
|
20230911,110100,792290700,81400,81400,81400,81400,1
|
|
20230911,110000,792209300,81400,81400,81400,81400,5
|
|
20230911,105900,791802300,81400,81400,81400,81400,30
|
|
20230911,105800,789360300,81400,81500,81500,81400,8
|
|
20230911,105700,788708700,81400,81400,81400,81400,0
|
|
20230911,105600,788708700,81400,81400,81400,81400,28
|
|
20230911,105500,786429500,81300,81400,81400,81300,36
|
|
20230911,105400,783501100,81400,81400,81400,81400,35
|
|
20230911,105300,780652100,81400,81500,81500,81400,39
|
|
20230911,105200,777476100,81400,81400,81400,81400,5
|
|
20230911,105100,777069100,81500,81400,81500,81400,17
|
|
20230911,105000,775685000,81400,81300,81400,81300,13
|
|
20230911,104900,774627500,81500,81400,81500,81400,70
|
|
20230911,104800,768925900,81400,81300,81400,81300,45
|
|
20230911,104700,765266900,81300,81400,81400,81300,25
|
|
20230911,104600,763232000,81400,81400,81400,81400,10
|
|
20230911,104500,762418000,81400,81400,81400,81400,1
|
|
20230911,104400,762336600,81400,81400,81400,81400,6
|
|
20230911,104300,761848200,81400,81400,81400,81400,30
|
|
20230911,104200,759406200,81400,81400,81400,81400,29
|
|
20230911,104100,757045600,81400,81400,81400,81400,170
|
|
20230911,104000,743207600,81400,81400,81400,81400,12
|
|
20230911,103900,742230800,81400,81400,81400,81400,1
|
|
20230911,103800,742149400,81400,81400,81400,81400,6
|
|
20230911,103700,741661000,81300,81300,81300,81200,115
|
|
20230911,103600,732315800,81300,81300,81300,81300,5
|
|
20230911,103500,731909300,81300,81300,81400,81300,47
|
|
20230911,103400,728087900,81400,81300,81400,81300,67
|
|
20230911,103300,722637100,81400,81400,81400,81400,1
|
|
20230911,103200,722555700,81400,81400,81400,81400,0
|
|
20230911,103100,722555700,81400,81300,81400,81300,14
|
|
20230911,103000,721417400,81300,81400,81400,81300,91
|
|
20230911,102900,714019000,81300,81400,81400,81300,8
|
|
20230911,102800,713368100,81400,81400,81400,81400,10
|
|
20230911,102700,712554100,81400,81400,81400,81400,2
|
|
20230911,102600,712391300,81400,81400,81400,81400,5
|
|
20230911,102500,711984300,81400,81400,81400,81400,27
|
|
20230911,102400,709786500,81400,81300,81400,81300,498
|
|
20230911,102300,669296500,81300,81300,81300,81300,48
|
|
20230911,102200,665394100,81300,81400,81400,81300,47
|
|
20230911,102100,661572900,81400,81400,81400,81400,44
|
|
20230911,102000,657991300,81400,81400,81400,81300,27
|
|
20230911,101900,655794400,81400,81400,81400,81400,23
|
|
20230911,101800,653922200,81400,81400,81500,81400,57
|
|
20230911,101700,649282300,81400,81400,81400,81400,25
|
|
20230911,101600,647247300,81400,81400,81500,81400,57
|
|
20230911,101500,642605000,81500,81500,81500,81500,7
|
|
20230911,101400,642034500,81500,81400,81500,81400,278
|
|
20230911,101300,619404800,81400,81500,81500,81400,2
|
|
20230911,101200,619241900,81500,81500,81500,81500,1
|
|
20230911,101100,619160400,81500,81500,81500,81500,24
|
|
20230911,101000,617204400,81400,81400,81400,81400,3
|
|
20230911,100900,616960200,81500,81500,81500,81500,18
|
|
20230911,100800,615493200,81500,81500,81500,81500,25
|
|
20230911,100700,613455700,81500,81500,81500,81500,14
|
|
20230911,100600,612314700,81500,81500,81500,81500,134
|
|
20230911,100500,601393700,81500,81500,81600,81500,49
|
|
20230911,100400,597399700,81600,81600,81600,81600,5
|
|
20230911,100300,596991700,81500,81500,81600,81500,163
|
|
20230911,100200,583706900,81500,81600,81600,81500,9
|
|
20230911,100100,582972800,81500,81500,81500,81500,22
|
|
20230911,100000,581179800,81500,81600,81700,81500,279
|
|
20230911,095900,558431600,81700,81700,81700,81700,14
|
|
20230911,095800,557287800,81600,81700,81700,81600,204
|
|
20230911,095700,540641300,81700,81700,81700,81600,14
|
|
20230911,095600,539498500,81700,81700,81700,81700,3
|
|
20230911,095500,539253400,81600,81600,81600,81600,7
|
|
20230911,095400,538682200,81600,81600,81600,81600,49
|
|
20230911,095300,534683800,81600,81700,81700,81600,13
|
|
20230911,095200,533622100,81600,81600,81600,81600,2
|
|
20230911,095100,533458900,81600,81600,81600,81600,37
|
|
20230911,095000,530439700,81600,81600,81600,81600,146
|
|
20230911,094900,518526100,81600,81600,81700,81600,410
|
|
20230911,094800,485040100,81700,81700,81700,81700,40
|
|
20230911,094700,481772100,81700,81700,81700,81600,32
|
|
20230911,094600,479158200,81600,81600,81600,81600,5
|
|
20230911,094500,478750200,81700,81600,81700,81600,242
|
|
20230911,094400,459002900,81600,81600,81600,81600,14
|
|
20230911,094300,457860500,81600,81600,81600,81600,18
|
|
20230911,094200,456391700,81600,81600,81600,81600,11
|
|
20230911,094100,455494100,81600,81700,81700,81600,94
|
|
20230911,094000,447822600,81700,81700,81700,81700,0
|
|
20230911,093900,447822600,81700,81600,81700,81600,79
|
|
20230911,093800,441373300,81600,81600,81600,81600,17
|
|
20230911,093700,439986100,81600,81600,81600,81600,16
|
|
20230911,093600,438680500,81600,81600,81600,81600,12
|
|
20230911,093500,437701300,81600,81700,81700,81600,5
|
|
20230911,093400,437293200,81600,81600,81600,81600,77
|
|
20230911,093300,431010000,81700,81600,81700,81500,15
|
|
20230911,093200,429786100,81600,81600,81600,81500,22
|
|
20230911,093100,427991100,81600,81600,81600,81600,5
|
|
20230911,093000,427583100,81600,81600,81700,81600,43
|
|
20230911,092900,424073400,81600,81600,81600,81600,58
|
|
20230911,092800,419340600,81600,81600,81600,81600,35
|
|
20230911,092700,416484600,81600,81600,81600,81500,22
|
|
20230911,092600,414689800,81600,81600,81600,81500,267
|
|
20230911,092500,392927700,81600,81500,81600,81500,47
|
|
20230911,092400,389097100,81600,81600,81700,81500,179
|
|
20230911,092300,374506000,81600,81500,81600,81500,256
|
|
20230911,092200,353641800,81400,81400,81400,81400,185
|
|
20230911,092100,338582800,81400,81500,81500,81400,26
|
|
20230911,092000,336466300,81400,81400,81500,81300,74
|
|
20230911,091900,330444700,81400,81400,81400,81400,101
|
|
20230911,091800,322223300,81400,81400,81400,81300,64
|
|
20230911,091700,317015300,81400,81400,81400,81300,291
|
|
20230911,091600,293333900,81400,81500,81500,81300,85
|
|
20230911,091500,286417100,81500,81600,81600,81400,151
|
|
20230911,091400,274116400,81700,81500,81700,81500,30
|
|
20230911,091300,271670800,81500,81700,81700,81500,296
|
|
20230911,091200,247542800,81700,81600,81700,81600,73
|
|
20230911,091100,241579400,81600,81500,81700,81500,148
|
|
20230911,091000,229507900,81700,81800,81800,81500,652
|
|
20230911,090900,176245900,81900,82000,82000,81900,34
|
|
20230911,090800,173460000,81900,81900,81900,81800,215
|
|
20230911,090700,155859100,81900,82000,82000,81900,63
|
|
20230911,090600,150694900,82000,82000,82000,81900,27
|
|
20230911,090500,148481000,82000,82000,82200,81800,567
|
|
20230911,090400,102067200,82000,81900,82200,81900,76
|
|
20230911,090300,95839600,82300,82100,82300,81700,264
|
|
20230911,090200,74231500,82300,82300,82300,82300,17
|
|
20230911,090100,72832400,82100,82100,82500,81900,478
|
|
20230911,090000,33586100,82100,82100,82100,82100,400
|