653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,195000,2233180100,79400,79400,79400,79400,765
|
|
20230912,194900,2233180100,79400,79400,79400,79400,0
|
|
20230912,194800,2233180100,79400,79400,79400,79400,0
|
|
20230912,194700,2233180100,79400,79400,79400,79400,0
|
|
20230912,194600,2233180100,79400,79400,79400,79400,0
|
|
20230912,194500,2233180100,79400,79400,79400,79400,0
|
|
20230912,194400,2233180100,79400,79400,79400,79400,0
|
|
20230912,194300,2233180100,79400,79400,79400,79400,0
|
|
20230912,194200,2233180100,79400,79400,79400,79400,0
|
|
20230912,194100,2233180100,79400,79400,79400,79400,0
|
|
20230912,194000,2233180100,79400,79400,79400,79400,0
|
|
20230912,193900,2233180100,79400,79400,79400,79400,0
|
|
20230912,193800,2233180100,79400,79400,79400,79400,0
|
|
20230912,193700,2233180100,79400,79400,79400,79400,0
|
|
20230912,193600,2233180100,79400,79400,79400,79400,0
|
|
20230912,193500,2233180100,79400,79400,79400,79400,0
|
|
20230912,193400,2233180100,79400,79400,79400,79400,0
|
|
20230912,193300,2233180100,79400,79400,79400,79400,0
|
|
20230912,193200,2233180100,79400,79400,79400,79400,0
|
|
20230912,193100,2233180100,79400,79400,79400,79400,0
|
|
20230912,193000,2233180100,79400,79400,79400,79400,0
|
|
20230912,192900,2233180100,79400,79400,79400,79400,0
|
|
20230912,192800,2233180100,79400,79400,79400,79400,0
|
|
20230912,192700,2233180100,79400,79400,79400,79400,0
|
|
20230912,192600,2233180100,79400,79400,79400,79400,0
|
|
20230912,192500,2233180100,79400,79400,79400,79400,0
|
|
20230912,192400,2233180100,79400,79400,79400,79400,0
|
|
20230912,192300,2233180100,79400,79400,79400,79400,0
|
|
20230912,192200,2233180100,79400,79400,79400,79400,0
|
|
20230912,192100,2233180100,79400,79400,79400,79400,0
|
|
20230912,192000,2233180100,79400,79400,79400,79400,765
|
|
20230912,191900,2233180100,79400,79400,79400,79400,0
|
|
20230912,191800,2233180100,79400,79400,79400,79400,0
|
|
20230912,191700,2233180100,79400,79400,79400,79400,0
|
|
20230912,191600,2233180100,79400,79400,79400,79400,0
|
|
20230912,191500,2233180100,79400,79400,79400,79400,0
|
|
20230912,191400,2233180100,79400,79400,79400,79400,0
|
|
20230912,191300,2233180100,79400,79400,79400,79400,0
|
|
20230912,191200,2233180100,79400,79400,79400,79400,0
|
|
20230912,191100,2233180100,79400,79400,79400,79400,0
|
|
20230912,191000,2233180100,79400,79400,79400,79400,0
|
|
20230912,190900,2233180100,79400,79400,79400,79400,0
|
|
20230912,190800,2233180100,79400,79400,79400,79400,0
|
|
20230912,190700,2233180100,79400,79400,79400,79400,0
|
|
20230912,190600,2233180100,79400,79400,79400,79400,0
|
|
20230912,190500,2233180100,79400,79400,79400,79400,0
|
|
20230912,190400,2233180100,79400,79400,79400,79400,0
|
|
20230912,190300,2233180100,79400,79400,79400,79400,0
|
|
20230912,190200,2233180100,79400,79400,79400,79400,0
|
|
20230912,190100,2233180100,79400,79400,79400,79400,0
|
|
20230912,190000,2233180100,79400,79400,79400,79400,0
|
|
20230912,185900,2233180100,79400,79400,79400,79400,0
|
|
20230912,185800,2233180100,79400,79400,79400,79400,0
|
|
20230912,185700,2233180100,79400,79400,79400,79400,0
|
|
20230912,185600,2233180100,79400,79400,79400,79400,0
|
|
20230912,185500,2233180100,79400,79400,79400,79400,0
|
|
20230912,185400,2233180100,79400,79400,79400,79400,0
|
|
20230912,185300,2233180100,79400,79400,79400,79400,0
|
|
20230912,185200,2233180100,79400,79400,79400,79400,0
|
|
20230912,185100,2233180100,79400,79400,79400,79400,0
|
|
20230912,185000,2233180100,79400,79400,79400,79400,765
|
|
20230912,184900,2233180100,79400,79400,79400,79400,0
|
|
20230912,184800,2233180100,79400,79400,79400,79400,0
|
|
20230912,184700,2233180100,79400,79400,79400,79400,0
|
|
20230912,184600,2233180100,79400,79400,79400,79400,0
|
|
20230912,184500,2233180100,79400,79400,79400,79400,0
|
|
20230912,184400,2233180100,79400,79400,79400,79400,0
|
|
20230912,184300,2233180100,79400,79400,79400,79400,0
|
|
20230912,184200,2233180100,79400,79400,79400,79400,0
|
|
20230912,184100,2233180100,79400,79400,79400,79400,0
|
|
20230912,184000,2233180100,79400,79400,79400,79400,0
|
|
20230912,183900,2233180100,79400,79400,79400,79400,0
|
|
20230912,183800,2233180100,79400,79400,79400,79400,0
|
|
20230912,183700,2233180100,79400,79400,79400,79400,0
|
|
20230912,183600,2233180100,79400,79400,79400,79400,0
|
|
20230912,183500,2233180100,79400,79400,79400,79400,0
|
|
20230912,183400,2233180100,79400,79400,79400,79400,0
|
|
20230912,183300,2233180100,79400,79400,79400,79400,0
|
|
20230912,183200,2233180100,79400,79400,79400,79400,0
|
|
20230912,183100,2233180100,79400,79400,79400,79400,0
|
|
20230912,183000,2233180100,79400,79400,79400,79400,0
|
|
20230912,182900,2233180100,79400,79400,79400,79400,0
|
|
20230912,182800,2233180100,79400,79400,79400,79400,0
|
|
20230912,182700,2233180100,79400,79400,79400,79400,0
|
|
20230912,182600,2233180100,79400,79400,79400,79400,0
|
|
20230912,182500,2233180100,79400,79400,79400,79400,0
|
|
20230912,182400,2233180100,79400,79400,79400,79400,0
|
|
20230912,182300,2233180100,79400,79400,79400,79400,0
|
|
20230912,182200,2233180100,79400,79400,79400,79400,0
|
|
20230912,182100,2233180100,79400,79400,79400,79400,0
|
|
20230912,182000,2233180100,79400,79400,79400,79400,765
|
|
20230912,181900,2233180100,79400,79400,79400,79400,0
|
|
20230912,181800,2233180100,79400,79400,79400,79400,0
|
|
20230912,181700,2233180100,79400,79400,79400,79400,0
|
|
20230912,181600,2233180100,79400,79400,79400,79400,0
|
|
20230912,181500,2233180100,79400,79400,79400,79400,0
|
|
20230912,181400,2233180100,79400,79400,79400,79400,0
|
|
20230912,181300,2233180100,79400,79400,79400,79400,0
|
|
20230912,181200,2233180100,79400,79400,79400,79400,0
|
|
20230912,181100,2233180100,79400,79400,79400,79400,0
|
|
20230912,181000,2233180100,79400,79400,79400,79400,0
|
|
20230912,180900,2233180100,79400,79400,79400,79400,0
|
|
20230912,180800,2233180100,79400,79400,79400,79400,0
|
|
20230912,180700,2233180100,79400,79400,79400,79400,0
|
|
20230912,180600,2233180100,79400,79400,79400,79400,0
|
|
20230912,180500,2233180100,79400,79400,79400,79400,0
|
|
20230912,180400,2233180100,79400,79400,79400,79400,0
|
|
20230912,180300,2233180100,79400,79400,79400,79400,0
|
|
20230912,180200,2233180100,79400,79400,79400,79400,0
|
|
20230912,180100,2233180100,79400,79400,79400,79400,0
|
|
20230912,180000,2233180100,79400,79400,79400,79400,0
|
|
20230912,175900,2233180100,79400,79400,79400,79400,0
|
|
20230912,175800,2233180100,79400,79400,79400,79400,0
|
|
20230912,175700,2233180100,79400,79400,79400,79400,0
|
|
20230912,175600,2233180100,79400,79400,79400,79400,0
|
|
20230912,175500,2233180100,79400,79400,79400,79400,0
|
|
20230912,175400,2233180100,79400,79400,79400,79400,0
|
|
20230912,175300,2233180100,79400,79400,79400,79400,0
|
|
20230912,175200,2233180100,79400,79400,79400,79400,0
|
|
20230912,175100,2233180100,79400,79400,79400,79400,0
|
|
20230912,175000,2233180100,79400,79400,79400,79400,765
|
|
20230912,174900,2233180100,79400,79400,79400,79400,0
|
|
20230912,174800,2233180100,79400,79400,79400,79400,0
|
|
20230912,174700,2233180100,79400,79400,79400,79400,0
|
|
20230912,174600,2233180100,79400,79400,79400,79400,0
|
|
20230912,174500,2233180100,79400,79400,79400,79400,0
|
|
20230912,174400,2233180100,79400,79400,79400,79400,0
|
|
20230912,174300,2233180100,79400,79400,79400,79400,0
|
|
20230912,174200,2233180100,79400,79400,79400,79400,0
|
|
20230912,174100,2233180100,79400,79400,79400,79400,0
|
|
20230912,174000,2233180100,79400,79400,79400,79400,0
|
|
20230912,173900,2233180100,79400,79400,79400,79400,0
|
|
20230912,173800,2233180100,79400,79400,79400,79400,0
|
|
20230912,173700,2233180100,79400,79400,79400,79400,0
|
|
20230912,173600,2233180100,79400,79400,79400,79400,0
|
|
20230912,173500,2233180100,79400,79400,79400,79400,0
|
|
20230912,173400,2233180100,79400,79400,79400,79400,0
|
|
20230912,173300,2233180100,79400,79400,79400,79400,0
|
|
20230912,173200,2233180100,79400,79400,79400,79400,0
|
|
20230912,173100,2233180100,79400,79400,79400,79400,0
|
|
20230912,173000,2233180100,79400,79400,79400,79400,0
|
|
20230912,172900,2233180100,79400,79400,79400,79400,0
|
|
20230912,172800,2233180100,79400,79400,79400,79400,0
|
|
20230912,172700,2233180100,79400,79400,79400,79400,0
|
|
20230912,172600,2233180100,79400,79400,79400,79400,0
|
|
20230912,172500,2233180100,79400,79400,79400,79400,0
|
|
20230912,172400,2233180100,79400,79400,79400,79400,0
|
|
20230912,172300,2233180100,79400,79400,79400,79400,0
|
|
20230912,172200,2233180100,79400,79400,79400,79400,0
|
|
20230912,172100,2233180100,79400,79400,79400,79400,0
|
|
20230912,172000,2233180100,79400,79400,79400,79400,765
|
|
20230912,171900,2233180100,79400,79400,79400,79400,0
|
|
20230912,171800,2233180100,79400,79400,79400,79400,0
|
|
20230912,171700,2233180100,79400,79400,79400,79400,0
|
|
20230912,171600,2233180100,79400,79400,79400,79400,0
|
|
20230912,171500,2233180100,79400,79400,79400,79400,0
|
|
20230912,171400,2233180100,79400,79400,79400,79400,0
|
|
20230912,171300,2233180100,79400,79400,79400,79400,0
|
|
20230912,171200,2233180100,79400,79400,79400,79400,0
|
|
20230912,171100,2233180100,79400,79400,79400,79400,0
|
|
20230912,171000,2233180100,79400,79400,79400,79400,0
|
|
20230912,170900,2233180100,79400,79400,79400,79400,0
|
|
20230912,170800,2233180100,79400,79400,79400,79400,0
|
|
20230912,170700,2233180100,79400,79400,79400,79400,0
|
|
20230912,170600,2233180100,79400,79400,79400,79400,0
|
|
20230912,170500,2233180100,79400,79400,79400,79400,0
|
|
20230912,170400,2233180100,79400,79400,79400,79400,0
|
|
20230912,170300,2233180100,79400,79400,79400,79400,0
|
|
20230912,170200,2233180100,79400,79400,79400,79400,0
|
|
20230912,170100,2233180100,79400,79400,79400,79400,0
|
|
20230912,170000,2233180100,79400,79400,79400,79400,0
|
|
20230912,165900,2233180100,79400,79400,79400,79400,0
|
|
20230912,165800,2233180100,79400,79400,79400,79400,0
|
|
20230912,165700,2233180100,79400,79400,79400,79400,0
|
|
20230912,165600,2233180100,79400,79400,79400,79400,0
|
|
20230912,165500,2233180100,79400,79400,79400,79400,0
|
|
20230912,165400,2233180100,79400,79400,79400,79400,0
|
|
20230912,165300,2233180100,79400,79400,79400,79400,0
|
|
20230912,165200,2233180100,79400,79400,79400,79400,0
|
|
20230912,165100,2233180100,79400,79400,79400,79400,0
|
|
20230912,165000,2233180100,79400,79400,79400,79400,765
|
|
20230912,164900,2233180100,79400,79400,79400,79400,0
|
|
20230912,164800,2233180100,79400,79400,79400,79400,0
|
|
20230912,164700,2233180100,79400,79400,79400,79400,0
|
|
20230912,164600,2233180100,79400,79400,79400,79400,0
|
|
20230912,164500,2233180100,79400,79400,79400,79400,0
|
|
20230912,164400,2233180100,79400,79400,79400,79400,0
|
|
20230912,164300,2233180100,79400,79400,79400,79400,0
|
|
20230912,164200,2233180100,79400,79400,79400,79400,0
|
|
20230912,164100,2233180100,79400,79400,79400,79400,0
|
|
20230912,164000,2233180100,79400,79400,79400,79400,0
|
|
20230912,163900,2233180100,79400,79400,79400,79400,0
|
|
20230912,163800,2233180100,79400,79400,79400,79400,0
|
|
20230912,163700,2233180100,79400,79400,79400,79400,0
|
|
20230912,163600,2233180100,79400,79400,79400,79400,0
|
|
20230912,163500,2233180100,79400,79400,79400,79400,0
|
|
20230912,163400,2233180100,79400,79400,79400,79400,0
|
|
20230912,163300,2233180100,79400,79400,79400,79400,0
|
|
20230912,163200,2233180100,79400,79400,79400,79400,0
|
|
20230912,163100,2233180100,79400,79400,79400,79400,0
|
|
20230912,163000,2233180100,79400,79400,79400,79400,0
|
|
20230912,162900,2233180100,79400,79400,79400,79400,0
|
|
20230912,162800,2233180100,79400,79400,79400,79400,0
|
|
20230912,162700,2233180100,79400,79400,79400,79400,0
|
|
20230912,162600,2233180100,79400,79400,79400,79400,0
|
|
20230912,162500,2233180100,79400,79400,79400,79400,0
|
|
20230912,162400,2233180100,79400,79400,79400,79400,0
|
|
20230912,162300,2233180100,79400,79400,79400,79400,0
|
|
20230912,162200,2233180100,79400,79400,79400,79400,0
|
|
20230912,162100,2233180100,79400,79400,79400,79400,0
|
|
20230912,162000,2233180100,79400,79400,79400,79400,765
|
|
20230912,161900,2233180100,79400,79400,79400,79400,0
|
|
20230912,161800,2233180100,79400,79400,79400,79400,0
|
|
20230912,161700,2233180100,79400,79400,79400,79400,0
|
|
20230912,161600,2233180100,79400,79400,79400,79400,0
|
|
20230912,161500,2233180100,79400,79400,79400,79400,0
|
|
20230912,161400,2233180100,79400,79400,79400,79400,0
|
|
20230912,161300,2233180100,79400,79400,79400,79400,0
|
|
20230912,161200,2233180100,79400,79400,79400,79400,0
|
|
20230912,161100,2233180100,79400,79400,79400,79400,0
|
|
20230912,161000,2233180100,79400,79400,79400,79400,0
|
|
20230912,160900,2233180100,79400,79400,79400,79400,0
|
|
20230912,160800,2233180100,79400,79400,79400,79400,0
|
|
20230912,160700,2233180100,79400,79400,79400,79400,0
|
|
20230912,160600,2233180100,79400,79400,79400,79400,0
|
|
20230912,160500,2233180100,79400,79400,79400,79400,0
|
|
20230912,160400,2233180100,79400,79400,79400,79400,0
|
|
20230912,160300,2233180100,79400,79400,79400,79400,0
|
|
20230912,160200,2233180100,79400,79400,79400,79400,0
|
|
20230912,160100,2233180100,79400,79400,79400,79400,0
|
|
20230912,160000,2233180100,79400,79400,79400,79400,0
|
|
20230912,155900,2233180100,79400,79400,79400,79400,0
|
|
20230912,155800,2233180100,79400,79400,79400,79400,0
|
|
20230912,155700,2233180100,79400,79400,79400,79400,0
|
|
20230912,155600,2233180100,79400,79400,79400,79400,0
|
|
20230912,155500,2233180100,79400,79400,79400,79400,0
|
|
20230912,155400,2233180100,79400,79400,79400,79400,0
|
|
20230912,155300,2233180100,79400,79400,79400,79400,0
|
|
20230912,155200,2233180100,79400,79400,79400,79400,0
|
|
20230912,155100,2233180100,79400,79400,79400,79400,0
|
|
20230912,155000,2233180100,79400,79400,79400,79400,765
|
|
20230912,154900,2233180100,79400,79400,79400,79400,0
|
|
20230912,154800,2233180100,79400,79400,79400,79400,0
|
|
20230912,154700,2233180100,79400,79400,79400,79400,0
|
|
20230912,154600,2233180100,79400,79400,79400,79400,0
|
|
20230912,154500,2233180100,79400,79400,79400,79400,0
|
|
20230912,154400,2233180100,79400,79400,79400,79400,0
|
|
20230912,154300,2233180100,79400,79400,79400,79400,0
|
|
20230912,154200,2233180100,79400,79400,79400,79400,0
|
|
20230912,154100,2233180100,79400,79400,79400,79400,0
|
|
20230912,154000,2233180100,79400,79400,79400,79400,0
|
|
20230912,153900,2233180100,79400,79400,79400,79400,0
|
|
20230912,153800,2233180100,79400,79400,79400,79400,0
|
|
20230912,153700,2233180100,79400,79400,79400,79400,0
|
|
20230912,153600,2233180100,79400,79400,79400,79400,0
|
|
20230912,153500,2233180100,79400,79400,79400,79400,0
|
|
20230912,153400,2233180100,79400,79400,79400,79400,0
|
|
20230912,153300,2233180100,79400,79400,79400,79400,0
|
|
20230912,153200,2233180100,79400,79400,79400,79400,0
|
|
20230912,153100,2233180100,79400,79400,79400,79400,0
|
|
20230912,153000,2233180100,79400,79400,79400,79400,765
|
|
20230912,152900,2172439100,79400,79400,79400,79400,0
|
|
20230912,152800,2172439100,79400,79400,79400,79400,0
|
|
20230912,152700,2172439100,79400,79400,79400,79400,0
|
|
20230912,152600,2172439100,79400,79400,79400,79400,0
|
|
20230912,152500,2172439100,79400,79400,79400,79400,0
|
|
20230912,152400,2172439100,79400,79400,79400,79400,0
|
|
20230912,152300,2172439100,79400,79400,79400,79400,0
|
|
20230912,152200,2172439100,79400,79400,79400,79400,0
|
|
20230912,152100,2172439100,79400,79400,79400,79400,0
|
|
20230912,152000,2172439100,79400,79400,79400,79400,0
|
|
20230912,151900,2172439100,79400,79300,79400,79300,9
|
|
20230912,151800,2171724800,79300,79300,79400,79300,17
|
|
20230912,151700,2170375300,79400,79300,79400,79300,9
|
|
20230912,151600,2169661500,79400,79400,79400,79400,121
|
|
20230912,151500,2160054100,79300,79300,79300,79300,98
|
|
20230912,151400,2152282700,79300,79300,79300,79300,56
|
|
20230912,151300,2147841900,79300,79300,79300,79200,71
|
|
20230912,151200,2142211900,79300,79300,79300,79300,379
|
|
20230912,151100,2112157200,79300,79300,79300,79300,76
|
|
20230912,151000,2106130400,79300,79400,79400,79300,51
|
|
20230912,150900,2102086000,79300,79300,79400,79300,104
|
|
20230912,150800,2093838700,79300,79400,79400,79300,53
|
|
20230912,150700,2089631900,79400,79300,79400,79300,54
|
|
20230912,150600,2085348900,79300,79300,79300,79300,5
|
|
20230912,150500,2084952400,79300,79300,79300,79300,310
|
|
20230912,150400,2060369400,79400,79400,79400,79400,129
|
|
20230912,150300,2050126800,79400,79400,79400,79400,174
|
|
20230912,150200,2036311200,79500,79500,79500,79400,85
|
|
20230912,150100,2029561900,79500,79500,79500,79500,289
|
|
20230912,150000,2006586400,79500,79500,79600,79500,517
|
|
20230912,145900,1965484800,79600,79600,79600,79600,6
|
|
20230912,145800,1965007200,79500,79600,79600,79500,158
|
|
20230912,145700,1952432400,79600,79600,79600,79500,26
|
|
20230912,145600,1950363900,79600,79600,79700,79600,48
|
|
20230912,145500,1946542900,79600,79600,79700,79600,19
|
|
20230912,145400,1945030200,79700,79700,79700,79700,24
|
|
20230912,145300,1943117400,79700,79700,79700,79700,6
|
|
20230912,145200,1942639200,79700,79700,79700,79700,39
|
|
20230912,145100,1939530900,79700,79700,79700,79700,54
|
|
20230912,145000,1935227100,79600,79500,79600,79500,1092
|
|
20230912,144900,1848403900,79500,79600,79600,79500,179
|
|
20230912,144800,1834170500,79600,79600,79600,79600,0
|
|
20230912,144700,1834170500,79600,79500,79600,79500,15
|
|
20230912,144600,1832977000,79500,79600,79600,79500,20
|
|
20230912,144500,1831386900,79600,79600,79600,79600,27
|
|
20230912,144400,1829237700,79600,79600,79600,79600,21
|
|
20230912,144300,1827566100,79600,79600,79600,79500,58
|
|
20230912,144200,1822953500,79700,79700,79700,79600,21
|
|
20230912,144100,1821280800,79700,79700,79700,79700,10
|
|
20230912,144000,1820483800,79500,79500,79500,79500,20
|
|
20230912,143900,1818893800,79500,79500,79500,79500,0
|
|
20230912,143800,1818893800,79500,79500,79500,79500,20
|
|
20230912,143700,1817303800,79500,79700,79700,79500,81
|
|
20230912,143600,1810861300,79700,79700,79700,79700,33
|
|
20230912,143500,1808231200,79700,79600,79700,79600,56
|
|
20230912,143400,1803768100,79500,79600,79600,79500,258
|
|
20230912,143300,1783240600,79700,79700,79700,79700,0
|
|
20230912,143200,1783240600,79700,79700,79700,79700,1
|
|
20230912,143100,1783160900,79700,79700,79700,79700,1
|
|
20230912,143000,1783081200,79700,79700,79700,79700,1
|
|
20230912,142900,1783001500,79700,79800,79800,79700,18
|
|
20230912,142800,1781566400,79800,79800,79800,79800,5
|
|
20230912,142700,1781167400,79800,79600,79800,79600,316
|
|
20230912,142600,1755991100,79600,79600,79600,79600,0
|
|
20230912,142500,1755991100,79600,79800,79800,79600,53
|
|
20230912,142400,1751772100,79600,79600,79600,79600,62
|
|
20230912,142300,1746836900,79600,79800,79800,79600,31
|
|
20230912,142200,1744368700,79800,79800,79800,79800,10
|
|
20230912,142100,1743570700,79700,79700,79700,79700,46
|
|
20230912,142000,1739904500,79700,79700,79700,79700,3
|
|
20230912,141900,1739665400,79700,79600,79700,79600,29
|
|
20230912,141800,1737355000,79700,79700,79700,79700,6
|
|
20230912,141700,1736876800,79600,79600,79600,79600,5
|
|
20230912,141600,1736478800,79600,79600,79600,79600,52
|
|
20230912,141500,1732339600,79600,79600,79600,79600,148
|
|
20230912,141400,1720558800,79600,79700,79700,79600,216
|
|
20230912,141300,1703351400,79700,79800,79800,79700,7
|
|
20230912,141200,1702793400,79800,79800,79800,79800,5
|
|
20230912,141100,1702394400,79800,79800,79800,79800,40
|
|
20230912,141000,1699202400,79700,79700,79700,79700,30
|
|
20230912,140900,1696811400,79700,79700,79700,79700,9
|
|
20230912,140800,1696094100,79700,79700,79700,79700,30
|
|
20230912,140700,1693703100,79600,79600,79600,79600,11
|
|
20230912,140600,1692827500,79500,79600,79600,79500,124
|
|
20230912,140500,1682966100,79700,79600,79700,79600,56
|
|
20230912,140400,1678503900,79700,79700,79700,79700,1
|
|
20230912,140300,1678424200,79700,79600,79700,79600,131
|
|
20230912,140200,1667984500,79700,79600,79700,79600,33
|
|
20230912,140100,1665356900,79600,79600,79600,79500,102
|
|
20230912,140000,1657241200,79600,79500,79600,79500,17
|
|
20230912,135900,1655889200,79500,79600,79600,79500,20
|
|
20230912,135800,1654298200,79600,79600,79600,79600,13
|
|
20230912,135700,1653263400,79600,79600,79600,79600,7
|
|
20230912,135600,1652706200,79600,79600,79600,79600,0
|
|
20230912,135500,1652706200,79600,79600,79600,79600,112
|
|
20230912,135400,1643791000,79600,79600,79600,79600,34
|
|
20230912,135300,1641084600,79500,79600,79600,79500,25
|
|
20230912,135200,1639095600,79600,79600,79600,79600,1
|
|
20230912,135100,1639016000,79600,79500,79600,79500,63
|
|
20230912,135000,1634007100,79500,79600,79600,79500,210
|
|
20230912,134900,1617295600,79600,79700,79700,79600,3
|
|
20230912,134800,1617056700,79600,79600,79600,79600,6
|
|
20230912,134700,1616579100,79700,79700,79700,79700,10
|
|
20230912,134600,1615782100,79700,79700,79700,79700,0
|
|
20230912,134500,1615782100,79700,79700,79700,79700,7
|
|
20230912,134400,1615224200,79600,79600,79600,79600,156
|
|
20230912,134300,1602806600,79600,79600,79600,79600,0
|
|
20230912,134200,1602806600,79600,79600,79600,79600,5
|
|
20230912,134100,1602408600,79600,79600,79600,79600,5
|
|
20230912,134000,1602010600,79600,79600,79600,79600,0
|
|
20230912,133900,1602010600,79600,79700,79700,79600,12
|
|
20230912,133800,1601054700,79700,79600,79700,79600,21
|
|
20230912,133700,1599382000,79600,79600,79600,79600,63
|
|
20230912,133600,1594367200,79600,79600,79600,79600,59
|
|
20230912,133500,1589670800,79600,79600,79600,79600,49
|
|
20230912,133400,1585770400,79600,79600,79700,79600,1571
|
|
20230912,133300,1460718200,79600,79600,79600,79600,0
|
|
20230912,133200,1460718200,79600,79600,79600,79600,0
|
|
20230912,133100,1460718200,79600,79700,79700,79600,65
|
|
20230912,133000,1455543300,79700,79600,79700,79600,2
|
|
20230912,132900,1455384000,79700,79700,79700,79700,14
|
|
20230912,132800,1454268200,79700,79600,79700,79600,102
|
|
20230912,132700,1446148800,79600,79600,79600,79600,0
|
|
20230912,132600,1446148800,79600,79600,79600,79600,67
|
|
20230912,132500,1440815600,79700,79700,79700,79700,93
|
|
20230912,132400,1433403500,79700,79700,79700,79700,7
|
|
20230912,132300,1432845600,79700,79700,79700,79700,159
|
|
20230912,132200,1420173300,79700,79700,79700,79700,44
|
|
20230912,132100,1416666500,79700,79600,79700,79600,153
|
|
20230912,132000,1404475600,79600,79600,79600,79600,20
|
|
20230912,131900,1402883600,79700,79700,79700,79700,6
|
|
20230912,131800,1402405400,79700,79700,79700,79700,14
|
|
20230912,131700,1401289600,79700,79700,79700,79700,10
|
|
20230912,131600,1400492600,79700,79700,79700,79700,23
|
|
20230912,131500,1398659500,79700,79700,79700,79700,0
|
|
20230912,131400,1398659500,79700,79600,79700,79600,161
|
|
20230912,131300,1385832100,79600,79600,79700,79600,77
|
|
20230912,131200,1379697900,79600,79700,79700,79600,220
|
|
20230912,131100,1362183900,79700,79600,79700,79600,6
|
|
20230912,131000,1361706100,79700,79700,79700,79700,32
|
|
20230912,130900,1359155700,79600,79600,79600,79600,12
|
|
20230912,130800,1358200500,79700,79700,79700,79700,3
|
|
20230912,130700,1357961400,79600,79600,79600,79600,90
|
|
20230912,130600,1350797400,79600,79600,79600,79600,0
|
|
20230912,130500,1350797400,79600,79700,79700,79600,38
|
|
20230912,130400,1347771400,79700,79700,79700,79700,0
|
|
20230912,130300,1347771400,79700,79700,79700,79600,8
|
|
20230912,130200,1347134200,79700,79700,79700,79700,35
|
|
20230912,130100,1344344700,79700,79700,79700,79700,48
|
|
20230912,130000,1340519100,79700,79700,79700,79700,94
|
|
20230912,125900,1333027300,79700,79700,79700,79700,25
|
|
20230912,125800,1331034800,79700,79700,79700,79700,53
|
|
20230912,125700,1326810700,79700,79700,79700,79700,1
|
|
20230912,125600,1326731000,79700,79700,79700,79700,1
|
|
20230912,125500,1326651300,79700,79700,79700,79700,7
|
|
20230912,125400,1326093400,79700,79700,79700,79700,12
|
|
20230912,125300,1325137000,79600,79600,79600,79600,24
|
|
20230912,125200,1323226600,79600,79600,79600,79600,15
|
|
20230912,125100,1322032600,79600,79600,79600,79600,1
|
|
20230912,125000,1321953000,79600,79600,79600,79600,10
|
|
20230912,124900,1321157000,79600,79600,79600,79600,0
|
|
20230912,124800,1321157000,79600,79700,79700,79600,10
|
|
20230912,124700,1320360500,79600,79600,79600,79600,60
|
|
20230912,124600,1315584500,79700,79700,79700,79700,15
|
|
20230912,124500,1314389000,79700,79700,79700,79700,10
|
|
20230912,124400,1313592000,79600,79600,79600,79600,9
|
|
20230912,124300,1312875600,79600,79600,79700,79600,14
|
|
20230912,124200,1311760800,79600,79600,79600,79600,6
|
|
20230912,124100,1311283200,79600,79700,79700,79600,21
|
|
20230912,124000,1309610000,79700,79700,79700,79700,62
|
|
20230912,123900,1304668600,79700,79700,79700,79700,13
|
|
20230912,123800,1303632500,79700,79800,79800,79700,15
|
|
20230912,123700,1302436500,79800,79800,79800,79800,0
|
|
20230912,123600,1302436500,79800,79800,79800,79800,11
|
|
20230912,123500,1301558700,79800,79800,79800,79800,1
|
|
20230912,123400,1301478900,79800,79800,79800,79800,0
|
|
20230912,123300,1301478900,79800,79800,79800,79800,4
|
|
20230912,123200,1301159700,79800,79800,79800,79800,1
|
|
20230912,123100,1301079900,79800,79800,79800,79800,5
|
|
20230912,123000,1300680900,79800,79700,79800,79700,23
|
|
20230912,122900,1298847500,79700,79700,79700,79700,18
|
|
20230912,122800,1297412900,79700,79700,79700,79700,0
|
|
20230912,122700,1297412900,79700,79700,79700,79700,2
|
|
20230912,122600,1297253500,79900,79900,79900,79900,12
|
|
20230912,122500,1296294700,79900,79600,79900,79600,11
|
|
20230912,122400,1295418800,79600,79600,79600,79600,12
|
|
20230912,122300,1294463600,79600,79700,79700,79600,140
|
|
20230912,122200,1283319100,79700,79700,79700,79700,61
|
|
20230912,122100,1278457400,79700,79700,79700,79700,0
|
|
20230912,122000,1278457400,79700,79700,79700,79700,70
|
|
20230912,121900,1272878400,79800,79900,79900,79800,58
|
|
20230912,121800,1268247900,79900,79900,79900,79900,0
|
|
20230912,121700,1268247900,79900,79900,79900,79900,1
|
|
20230912,121600,1268168000,79900,79900,79900,79900,0
|
|
20230912,121500,1268168000,79900,79800,79900,79800,2
|
|
20230912,121400,1268008300,79700,79700,79700,79700,0
|
|
20230912,121300,1268008300,79700,79700,79700,79700,3
|
|
20230912,121200,1267769200,79800,79800,79800,79800,0
|
|
20230912,121100,1267769200,79800,79800,79800,79800,0
|
|
20230912,121000,1267769200,79800,79800,79800,79800,4
|
|
20230912,120900,1267450000,79800,79800,79800,79800,10
|
|
20230912,120800,1266652000,79800,79800,79800,79800,125
|
|
20230912,120700,1256677000,79700,79700,79700,79700,2
|
|
20230912,120600,1256517600,79700,79700,79700,79700,43
|
|
20230912,120500,1253090500,79700,79700,79700,79700,6
|
|
20230912,120400,1252612300,79700,79700,79700,79700,1
|
|
20230912,120300,1252532600,79700,79700,79700,79700,54
|
|
20230912,120200,1248228800,79700,79700,79700,79700,15
|
|
20230912,120100,1247033300,79700,79700,79700,79700,35
|
|
20230912,120000,1244243800,79800,79800,79800,79800,1
|
|
20230912,115900,1244164000,79800,79800,79800,79800,8
|
|
20230912,115800,1243525600,79800,79800,79800,79800,0
|
|
20230912,115700,1243525600,79800,79800,79800,79800,2
|
|
20230912,115600,1243366000,79800,79700,79800,79700,27
|
|
20230912,115500,1241213600,79700,79700,79700,79700,5
|
|
20230912,115400,1240815100,79700,79700,79700,79700,1
|
|
20230912,115300,1240735400,79700,79700,79700,79700,5
|
|
20230912,115200,1240336900,79700,79700,79700,79700,18
|
|
20230912,115100,1238902300,79700,79700,79700,79700,4
|
|
20230912,115000,1238583500,79700,79700,79700,79600,49
|
|
20230912,114900,1234682500,79700,79600,79700,79600,202
|
|
20230912,114800,1218603100,79600,79700,79700,79600,44
|
|
20230912,114700,1215096700,79700,79700,79700,79700,0
|
|
20230912,114600,1215096700,79700,79700,79700,79700,1
|
|
20230912,114500,1215017000,79700,79700,79700,79700,5
|
|
20230912,114400,1214618500,79700,79700,79700,79700,0
|
|
20230912,114300,1214618500,79700,79700,79700,79700,37
|
|
20230912,114200,1211669600,79700,79700,79700,79700,2
|
|
20230912,114100,1211510200,79700,79700,79700,79700,0
|
|
20230912,114000,1211510200,79700,79700,79700,79700,2
|
|
20230912,113900,1211350800,79700,79700,79700,79700,0
|
|
20230912,113800,1211350800,79700,79700,79700,79700,0
|
|
20230912,113700,1211350800,79700,79700,79700,79700,32
|
|
20230912,113600,1208800400,79700,79700,79700,79700,87
|
|
20230912,113500,1201866500,79700,79700,79700,79700,52
|
|
20230912,113400,1197722100,79700,79800,79800,79700,180
|
|
20230912,113300,1183374100,79800,79800,79800,79800,20
|
|
20230912,113200,1181778100,79800,79800,79800,79800,0
|
|
20230912,113100,1181778100,79800,79800,79800,79800,0
|
|
20230912,113000,1181778100,79800,79800,79800,79800,3
|
|
20230912,112900,1181538700,79800,79800,79800,79800,15
|
|
20230912,112800,1180341700,79800,79700,79800,79700,15
|
|
20230912,112700,1179144800,79700,79700,79700,79700,13
|
|
20230912,112600,1178108700,79700,79700,79700,79700,0
|
|
20230912,112500,1178108700,79700,80000,80000,79700,16
|
|
20230912,112400,1176830200,80000,79800,80000,79800,30
|
|
20230912,112300,1174431100,79800,79800,79800,79800,31
|
|
20230912,112200,1171957300,79800,79900,79900,79800,21
|
|
20230912,112100,1170281400,79900,79800,79900,79800,10
|
|
20230912,112000,1169483200,79800,79800,79800,79800,0
|
|
20230912,111900,1169483200,79800,79800,79800,79800,32
|
|
20230912,111800,1166929600,80000,80000,80000,80000,3
|
|
20230912,111700,1166689600,80000,79900,80000,79900,60
|
|
20230912,111600,1161890900,79900,79900,79900,79900,1
|
|
20230912,111500,1161811000,79700,79800,79800,79700,76
|
|
20230912,111400,1155749700,79800,80000,80000,79800,265
|
|
20230912,111300,1134557600,80000,80000,80000,80000,2
|
|
20230912,111200,1134397600,80000,79800,80000,79800,34
|
|
20230912,111100,1131682200,79800,79800,79800,79800,49
|
|
20230912,111000,1127772000,79800,79800,79800,79700,25
|
|
20230912,110900,1125777200,79800,79700,79800,79700,46
|
|
20230912,110800,1122110500,79700,79700,79700,79700,85
|
|
20230912,110700,1115336000,79700,79700,79700,79700,32
|
|
20230912,110600,1112785600,79600,79700,79700,79600,34
|
|
20230912,110500,1110077900,79700,79700,79700,79600,47
|
|
20230912,110400,1106335900,79600,79600,79600,79600,98
|
|
20230912,110300,1098535100,79600,79600,79600,79600,45
|
|
20230912,110200,1094953100,79600,79600,79600,79600,59
|
|
20230912,110100,1090256700,79700,79600,79700,79600,59
|
|
20230912,110000,1085556800,79600,79600,79600,79600,219
|
|
20230912,105900,1068124400,79600,79600,79600,79600,60
|
|
20230912,105800,1063348400,79700,79600,79700,79600,11
|
|
20230912,105700,1062472700,79600,79600,79600,79600,62
|
|
20230912,105600,1057537500,79600,79700,79700,79600,102
|
|
20230912,105500,1049417800,79600,79600,79600,79600,18
|
|
20230912,105400,1047985000,79700,79700,79700,79700,0
|
|
20230912,105300,1047985000,79700,79700,79700,79700,2
|
|
20230912,105200,1047825600,79700,79700,79700,79700,2
|
|
20230912,105100,1047666200,79600,79600,79600,79600,164
|
|
20230912,105000,1034611800,79700,79600,79700,79600,36
|
|
20230912,104900,1031744600,79600,79600,79600,79600,254
|
|
20230912,104800,1011526200,79700,79700,79700,79700,54
|
|
20230912,104700,1007222400,79700,79600,79700,79600,146
|
|
20230912,104600,995600300,79700,79600,79700,79600,47
|
|
20230912,104500,991857400,79700,79700,79700,79600,21
|
|
20230912,104400,990184800,79700,79700,79700,79700,11
|
|
20230912,104300,989308100,79700,79700,79700,79700,7
|
|
20230912,104200,988750200,79600,79700,79700,79600,32
|
|
20230912,104100,986199900,79600,79600,79600,79600,97
|
|
20230912,104000,978478700,79600,79700,79700,79600,113
|
|
20230912,103900,969475100,79700,79700,79700,79700,9
|
|
20230912,103800,968757800,79700,79700,79700,79600,47
|
|
20230912,103700,965016000,79700,79600,79700,79600,5
|
|
20230912,103600,964617600,79700,79700,79700,79700,8
|
|
20230912,103500,963980000,79700,79700,79700,79700,2
|
|
20230912,103400,963820600,79700,79700,79700,79700,103
|
|
20230912,103300,955611500,79700,79700,79700,79700,28
|
|
20230912,103200,953379900,79700,79700,79700,79700,110
|
|
20230912,103100,944612900,79700,79700,79800,79700,112
|
|
20230912,103000,935685900,79700,79800,79800,79700,40
|
|
20230912,102900,932497300,79800,79800,79800,79800,104
|
|
20230912,102800,924198100,79700,79700,79800,79700,107
|
|
20230912,102700,915670100,79800,79800,79800,79800,3
|
|
20230912,102600,915430700,79800,79800,79800,79700,74
|
|
20230912,102500,909530600,79800,79800,79800,79800,19
|
|
20230912,102400,908014400,79800,79800,79800,79800,101
|
|
20230912,102300,899954600,79800,79800,79800,79800,23
|
|
20230912,102200,898119200,79800,79800,79800,79800,89
|
|
20230912,102100,891017000,79800,79700,79800,79700,42
|
|
20230912,102000,887669100,79800,79900,79900,79800,107
|
|
20230912,101900,879130300,79900,79900,79900,79900,1
|
|
20230912,101800,879050400,79900,79800,79900,79800,68
|
|
20230912,101700,873619000,79800,79800,79800,79800,8
|
|
20230912,101600,872980600,79800,79800,79900,79800,70
|
|
20230912,101500,867394500,79800,79800,79900,79800,115
|
|
20230912,101400,858216900,79900,79700,79900,79700,30
|
|
20230912,101300,855823900,79900,79900,79900,79900,44
|
|
20230912,101200,852308300,79800,79800,79800,79800,15
|
|
20230912,101100,851111300,79700,79700,79700,79700,211
|
|
20230912,101000,834294600,79700,79900,79900,79700,45
|
|
20230912,100900,830703100,79800,79700,79800,79700,300
|
|
20230912,100800,806791900,79800,79900,79900,79800,143
|
|
20230912,100700,795377000,79800,79800,79800,79800,125
|
|
20230912,100600,785402000,79700,79900,79900,79700,45
|
|
20230912,100500,781811100,80000,80000,80000,80000,18
|
|
20230912,100400,780371100,80000,80000,80000,80000,6
|
|
20230912,100300,779891100,79700,79700,79700,79700,19
|
|
20230912,100200,778376800,79700,79900,79900,79700,151
|
|
20230912,100100,766340600,79900,79900,79900,79900,12
|
|
20230912,100000,765381800,79900,79600,79900,79600,205
|
|
20230912,095900,749031200,79700,79600,79700,79600,91
|
|
20230912,095800,741786500,79700,79700,79700,79600,70
|
|
20230912,095700,736207800,79700,79800,79800,79600,107
|
|
20230912,095600,727679800,79800,79800,79900,79700,293
|
|
20230912,095500,704315100,79800,80000,80000,79800,63
|
|
20230912,095400,699285700,79800,80000,80000,79800,730
|
|
20230912,095300,641001800,79900,80000,80000,79900,79
|
|
20230912,095200,634688600,80000,80000,80000,79900,116
|
|
20230912,095100,625408900,80000,80100,80100,80000,149
|
|
20230912,095000,613487800,80200,80300,80300,80200,10
|
|
20230912,094900,612685000,80300,80100,80300,80000,15
|
|
20230912,094800,611483400,80100,80000,80100,80000,41
|
|
20230912,094700,608203200,80000,80400,80400,80000,457
|
|
20230912,094600,571604000,80400,80300,80400,80300,140
|
|
20230912,094500,560351400,80400,80300,80400,80300,42
|
|
20230912,094400,556978400,80400,80400,80400,80400,19
|
|
20230912,094300,555450800,80200,80200,80200,80200,0
|
|
20230912,094200,555450800,80200,80400,80400,80200,19
|
|
20230912,094100,553926800,80400,80400,80400,80400,48
|
|
20230912,094000,550067600,80400,80000,80400,80000,407
|
|
20230912,093900,517482600,80000,80200,80300,80000,775
|
|
20230912,093800,455419600,80200,80300,80300,80200,178
|
|
20230912,093700,441135300,80400,80400,80400,80400,15
|
|
20230912,093600,439929300,80400,80500,80500,80400,86
|
|
20230912,093500,433008100,80500,80500,80500,80400,11
|
|
20230912,093400,432123100,80400,80400,80400,80400,0
|
|
20230912,093300,432123100,80400,80500,80500,80400,98
|
|
20230912,093200,424242100,80500,80400,80500,80400,29
|
|
20230912,093100,421908300,80400,80400,80400,80400,6
|
|
20230912,093000,421425900,80300,80300,80300,80300,2
|
|
20230912,092900,421265300,80200,80400,80400,80200,247
|
|
20230912,092800,401428500,80500,80400,80500,80400,16
|
|
20230912,092700,400142000,80300,80500,80500,80300,243
|
|
20230912,092600,380621000,80500,80400,80500,80400,38
|
|
20230912,092500,377562500,80500,80500,80500,80500,33
|
|
20230912,092400,374906000,80500,80300,80500,80300,213
|
|
20230912,092300,357800100,80200,80200,80200,80100,85
|
|
20230912,092200,350986600,80200,80100,80200,80100,115
|
|
20230912,092100,341768900,80100,80100,80200,80100,50
|
|
20230912,092000,337762900,80100,80100,80100,80100,115
|
|
20230912,091900,328551400,80100,80100,80200,80100,154
|
|
20230912,091800,316215900,80100,80500,80500,80100,931
|
|
20230912,091700,241511400,80500,80500,80600,80500,152
|
|
20230912,091600,229273100,80500,80600,80700,80500,557
|
|
20230912,091500,184387800,80700,81000,81000,80700,273
|
|
20230912,091400,162327900,81000,81000,81000,80900,5
|
|
20230912,091300,161923000,81000,81000,81100,81000,82
|
|
20230912,091200,155280900,81000,81100,81100,81000,78
|
|
20230912,091100,148959900,81100,81200,81200,81100,76
|
|
20230912,091000,142793000,81200,81100,81200,81100,303
|
|
20230912,090900,118192000,81100,81300,81300,81100,11
|
|
20230912,090800,117298900,81300,81100,81300,81100,105
|
|
20230912,090700,108773400,81100,81300,81300,81100,548
|
|
20230912,090600,64287800,81500,81500,81500,81500,13
|
|
20230912,090500,63228300,81600,81600,81700,81600,26
|
|
20230912,090400,61104400,81700,81300,81700,81300,99
|
|
20230912,090300,53045700,81400,81600,81600,81400,59
|
|
20230912,090200,48234200,81600,81700,81700,81600,52
|
|
20230912,090100,43988800,81700,81700,81800,81700,124
|
|
20230912,090000,33856800,81700,81100,81700,81100,417
|