652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194900,1749559100,78000,78000,78000,78000,675
|
|
20230913,194800,1749559100,78000,78000,78000,78000,0
|
|
20230913,194700,1749559100,78000,78000,78000,78000,0
|
|
20230913,194600,1749559100,78000,78000,78000,78000,0
|
|
20230913,194500,1749559100,78000,78000,78000,78000,0
|
|
20230913,194400,1749559100,78000,78000,78000,78000,0
|
|
20230913,194300,1749559100,78000,78000,78000,78000,0
|
|
20230913,194200,1749559100,78000,78000,78000,78000,0
|
|
20230913,194100,1749559100,78000,78000,78000,78000,0
|
|
20230913,194000,1749559100,78000,78000,78000,78000,0
|
|
20230913,193900,1749559100,78000,78000,78000,78000,0
|
|
20230913,193800,1749559100,78000,78000,78000,78000,0
|
|
20230913,193700,1749559100,78000,78000,78000,78000,0
|
|
20230913,193600,1749559100,78000,78000,78000,78000,0
|
|
20230913,193500,1749559100,78000,78000,78000,78000,0
|
|
20230913,193400,1749559100,78000,78000,78000,78000,0
|
|
20230913,193300,1749559100,78000,78000,78000,78000,0
|
|
20230913,193200,1749559100,78000,78000,78000,78000,0
|
|
20230913,193100,1749559100,78000,78000,78000,78000,0
|
|
20230913,193000,1749559100,78000,78000,78000,78000,0
|
|
20230913,192900,1749559100,78000,78000,78000,78000,0
|
|
20230913,192800,1749559100,78000,78000,78000,78000,0
|
|
20230913,192700,1749559100,78000,78000,78000,78000,0
|
|
20230913,192600,1749559100,78000,78000,78000,78000,0
|
|
20230913,192500,1749559100,78000,78000,78000,78000,0
|
|
20230913,192400,1749559100,78000,78000,78000,78000,0
|
|
20230913,192300,1749559100,78000,78000,78000,78000,0
|
|
20230913,192200,1749559100,78000,78000,78000,78000,0
|
|
20230913,192100,1749559100,78000,78000,78000,78000,0
|
|
20230913,192000,1749559100,78000,78000,78000,78000,0
|
|
20230913,191900,1749559100,78000,78000,78000,78000,675
|
|
20230913,191800,1749559100,78000,78000,78000,78000,0
|
|
20230913,191700,1749559100,78000,78000,78000,78000,0
|
|
20230913,191600,1749559100,78000,78000,78000,78000,0
|
|
20230913,191500,1749559100,78000,78000,78000,78000,0
|
|
20230913,191400,1749559100,78000,78000,78000,78000,0
|
|
20230913,191300,1749559100,78000,78000,78000,78000,0
|
|
20230913,191200,1749559100,78000,78000,78000,78000,0
|
|
20230913,191100,1749559100,78000,78000,78000,78000,0
|
|
20230913,191000,1749559100,78000,78000,78000,78000,0
|
|
20230913,190900,1749559100,78000,78000,78000,78000,0
|
|
20230913,190800,1749559100,78000,78000,78000,78000,0
|
|
20230913,190700,1749559100,78000,78000,78000,78000,0
|
|
20230913,190600,1749559100,78000,78000,78000,78000,0
|
|
20230913,190500,1749559100,78000,78000,78000,78000,0
|
|
20230913,190400,1749559100,78000,78000,78000,78000,0
|
|
20230913,190300,1749559100,78000,78000,78000,78000,0
|
|
20230913,190200,1749559100,78000,78000,78000,78000,0
|
|
20230913,190100,1749559100,78000,78000,78000,78000,0
|
|
20230913,190000,1749559100,78000,78000,78000,78000,0
|
|
20230913,185900,1749559100,78000,78000,78000,78000,0
|
|
20230913,185800,1749559100,78000,78000,78000,78000,0
|
|
20230913,185700,1749559100,78000,78000,78000,78000,0
|
|
20230913,185600,1749559100,78000,78000,78000,78000,0
|
|
20230913,185500,1749559100,78000,78000,78000,78000,0
|
|
20230913,185400,1749559100,78000,78000,78000,78000,0
|
|
20230913,185300,1749559100,78000,78000,78000,78000,0
|
|
20230913,185200,1749559100,78000,78000,78000,78000,0
|
|
20230913,185100,1749559100,78000,78000,78000,78000,0
|
|
20230913,185000,1749559100,78000,78000,78000,78000,0
|
|
20230913,184900,1749559100,78000,78000,78000,78000,675
|
|
20230913,184800,1749559100,78000,78000,78000,78000,0
|
|
20230913,184700,1749559100,78000,78000,78000,78000,0
|
|
20230913,184600,1749559100,78000,78000,78000,78000,0
|
|
20230913,184500,1749559100,78000,78000,78000,78000,0
|
|
20230913,184400,1749559100,78000,78000,78000,78000,0
|
|
20230913,184300,1749559100,78000,78000,78000,78000,0
|
|
20230913,184200,1749559100,78000,78000,78000,78000,0
|
|
20230913,184100,1749559100,78000,78000,78000,78000,0
|
|
20230913,184000,1749559100,78000,78000,78000,78000,0
|
|
20230913,183900,1749559100,78000,78000,78000,78000,0
|
|
20230913,183800,1749559100,78000,78000,78000,78000,0
|
|
20230913,183700,1749559100,78000,78000,78000,78000,0
|
|
20230913,183600,1749559100,78000,78000,78000,78000,0
|
|
20230913,183500,1749559100,78000,78000,78000,78000,0
|
|
20230913,183400,1749559100,78000,78000,78000,78000,0
|
|
20230913,183300,1749559100,78000,78000,78000,78000,0
|
|
20230913,183200,1749559100,78000,78000,78000,78000,0
|
|
20230913,183100,1749559100,78000,78000,78000,78000,0
|
|
20230913,183000,1749559100,78000,78000,78000,78000,0
|
|
20230913,182900,1749559100,78000,78000,78000,78000,0
|
|
20230913,182800,1749559100,78000,78000,78000,78000,0
|
|
20230913,182700,1749559100,78000,78000,78000,78000,0
|
|
20230913,182600,1749559100,78000,78000,78000,78000,0
|
|
20230913,182500,1749559100,78000,78000,78000,78000,0
|
|
20230913,182400,1749559100,78000,78000,78000,78000,0
|
|
20230913,182300,1749559100,78000,78000,78000,78000,0
|
|
20230913,182200,1749559100,78000,78000,78000,78000,0
|
|
20230913,182100,1749559100,78000,78000,78000,78000,0
|
|
20230913,182000,1749559100,78000,78000,78000,78000,0
|
|
20230913,181900,1749559100,78000,78000,78000,78000,675
|
|
20230913,181800,1749559100,78000,78000,78000,78000,0
|
|
20230913,181700,1749559100,78000,78000,78000,78000,0
|
|
20230913,181600,1749559100,78000,78000,78000,78000,0
|
|
20230913,181500,1749559100,78000,78000,78000,78000,0
|
|
20230913,181400,1749559100,78000,78000,78000,78000,0
|
|
20230913,181300,1749559100,78000,78000,78000,78000,0
|
|
20230913,181200,1749559100,78000,78000,78000,78000,0
|
|
20230913,181100,1749559100,78000,78000,78000,78000,0
|
|
20230913,181000,1749559100,78000,78000,78000,78000,0
|
|
20230913,180900,1749559100,78000,78000,78000,78000,0
|
|
20230913,180800,1749559100,78000,78000,78000,78000,0
|
|
20230913,180700,1749559100,78000,78000,78000,78000,0
|
|
20230913,180600,1749559100,78000,78000,78000,78000,0
|
|
20230913,180500,1749559100,78000,78000,78000,78000,0
|
|
20230913,180400,1749559100,78000,78000,78000,78000,0
|
|
20230913,180300,1749559100,78000,78000,78000,78000,0
|
|
20230913,180200,1749559100,78000,78000,78000,78000,0
|
|
20230913,180100,1749559100,78000,78000,78000,78000,0
|
|
20230913,180000,1749559100,78000,78000,78000,78000,0
|
|
20230913,175900,1749559100,78000,78000,78000,78000,0
|
|
20230913,175800,1749559100,78000,78000,78000,78000,0
|
|
20230913,175700,1749559100,78000,78000,78000,78000,0
|
|
20230913,175600,1749559100,78000,78000,78000,78000,0
|
|
20230913,175500,1749559100,78000,78000,78000,78000,0
|
|
20230913,175400,1749559100,78000,78000,78000,78000,0
|
|
20230913,175300,1749559100,78000,78000,78000,78000,0
|
|
20230913,175200,1749559100,78000,78000,78000,78000,0
|
|
20230913,175100,1749559100,78000,78000,78000,78000,0
|
|
20230913,175000,1749559100,78000,78000,78000,78000,0
|
|
20230913,174900,1749559100,78000,78000,78000,78000,675
|
|
20230913,174800,1749559100,78000,78000,78000,78000,0
|
|
20230913,174700,1749559100,78000,78000,78000,78000,0
|
|
20230913,174600,1749559100,78000,78000,78000,78000,0
|
|
20230913,174500,1749559100,78000,78000,78000,78000,0
|
|
20230913,174400,1749559100,78000,78000,78000,78000,0
|
|
20230913,174300,1749559100,78000,78000,78000,78000,0
|
|
20230913,174200,1749559100,78000,78000,78000,78000,0
|
|
20230913,174100,1749559100,78000,78000,78000,78000,0
|
|
20230913,174000,1749559100,78000,78000,78000,78000,0
|
|
20230913,173900,1749559100,78000,78000,78000,78000,0
|
|
20230913,173800,1749559100,78000,78000,78000,78000,0
|
|
20230913,173700,1749559100,78000,78000,78000,78000,0
|
|
20230913,173600,1749559100,78000,78000,78000,78000,0
|
|
20230913,173500,1749559100,78000,78000,78000,78000,0
|
|
20230913,173400,1749559100,78000,78000,78000,78000,0
|
|
20230913,173300,1749559100,78000,78000,78000,78000,0
|
|
20230913,173200,1749559100,78000,78000,78000,78000,0
|
|
20230913,173100,1749559100,78000,78000,78000,78000,0
|
|
20230913,173000,1749559100,78000,78000,78000,78000,0
|
|
20230913,172900,1749559100,78000,78000,78000,78000,0
|
|
20230913,172800,1749559100,78000,78000,78000,78000,0
|
|
20230913,172700,1749559100,78000,78000,78000,78000,0
|
|
20230913,172600,1749559100,78000,78000,78000,78000,0
|
|
20230913,172500,1749559100,78000,78000,78000,78000,0
|
|
20230913,172400,1749559100,78000,78000,78000,78000,0
|
|
20230913,172300,1749559100,78000,78000,78000,78000,0
|
|
20230913,172200,1749559100,78000,78000,78000,78000,0
|
|
20230913,172100,1749559100,78000,78000,78000,78000,0
|
|
20230913,172000,1749559100,78000,78000,78000,78000,0
|
|
20230913,171900,1749559100,78000,78000,78000,78000,675
|
|
20230913,171800,1749559100,78000,78000,78000,78000,0
|
|
20230913,171700,1749559100,78000,78000,78000,78000,0
|
|
20230913,171600,1749559100,78000,78000,78000,78000,0
|
|
20230913,171500,1749559100,78000,78000,78000,78000,0
|
|
20230913,171400,1749559100,78000,78000,78000,78000,0
|
|
20230913,171300,1749559100,78000,78000,78000,78000,0
|
|
20230913,171200,1749559100,78000,78000,78000,78000,0
|
|
20230913,171100,1749559100,78000,78000,78000,78000,0
|
|
20230913,171000,1749559100,78000,78000,78000,78000,0
|
|
20230913,170900,1749559100,78000,78000,78000,78000,0
|
|
20230913,170800,1749559100,78000,78000,78000,78000,0
|
|
20230913,170700,1749559100,78000,78000,78000,78000,0
|
|
20230913,170600,1749559100,78000,78000,78000,78000,0
|
|
20230913,170500,1749559100,78000,78000,78000,78000,0
|
|
20230913,170400,1749559100,78000,78000,78000,78000,0
|
|
20230913,170300,1749559100,78000,78000,78000,78000,0
|
|
20230913,170200,1749559100,78000,78000,78000,78000,0
|
|
20230913,170100,1749559100,78000,78000,78000,78000,0
|
|
20230913,170000,1749559100,78000,78000,78000,78000,0
|
|
20230913,165900,1749559100,78000,78000,78000,78000,0
|
|
20230913,165800,1749559100,78000,78000,78000,78000,0
|
|
20230913,165700,1749559100,78000,78000,78000,78000,0
|
|
20230913,165600,1749559100,78000,78000,78000,78000,0
|
|
20230913,165500,1749559100,78000,78000,78000,78000,0
|
|
20230913,165400,1749559100,78000,78000,78000,78000,0
|
|
20230913,165300,1749559100,78000,78000,78000,78000,0
|
|
20230913,165200,1749559100,78000,78000,78000,78000,0
|
|
20230913,165100,1749559100,78000,78000,78000,78000,0
|
|
20230913,165000,1749559100,78000,78000,78000,78000,0
|
|
20230913,164900,1749559100,78000,78000,78000,78000,675
|
|
20230913,164800,1749559100,78000,78000,78000,78000,0
|
|
20230913,164700,1749559100,78000,78000,78000,78000,0
|
|
20230913,164600,1749559100,78000,78000,78000,78000,0
|
|
20230913,164500,1749559100,78000,78000,78000,78000,0
|
|
20230913,164400,1749559100,78000,78000,78000,78000,0
|
|
20230913,164300,1749559100,78000,78000,78000,78000,0
|
|
20230913,164200,1749559100,78000,78000,78000,78000,0
|
|
20230913,164100,1749559100,78000,78000,78000,78000,0
|
|
20230913,164000,1749559100,78000,78000,78000,78000,0
|
|
20230913,163900,1749559100,78000,78000,78000,78000,0
|
|
20230913,163800,1749559100,78000,78000,78000,78000,0
|
|
20230913,163700,1749559100,78000,78000,78000,78000,0
|
|
20230913,163600,1749559100,78000,78000,78000,78000,0
|
|
20230913,163500,1749559100,78000,78000,78000,78000,0
|
|
20230913,163400,1749559100,78000,78000,78000,78000,0
|
|
20230913,163300,1749559100,78000,78000,78000,78000,0
|
|
20230913,163200,1749559100,78000,78000,78000,78000,0
|
|
20230913,163100,1749559100,78000,78000,78000,78000,0
|
|
20230913,163000,1749559100,78000,78000,78000,78000,0
|
|
20230913,162900,1749559100,78000,78000,78000,78000,0
|
|
20230913,162800,1749559100,78000,78000,78000,78000,0
|
|
20230913,162700,1749559100,78000,78000,78000,78000,0
|
|
20230913,162600,1749559100,78000,78000,78000,78000,0
|
|
20230913,162500,1749559100,78000,78000,78000,78000,0
|
|
20230913,162400,1749559100,78000,78000,78000,78000,0
|
|
20230913,162300,1749559100,78000,78000,78000,78000,0
|
|
20230913,162200,1749559100,78000,78000,78000,78000,0
|
|
20230913,162100,1749559100,78000,78000,78000,78000,0
|
|
20230913,162000,1749559100,78000,78000,78000,78000,0
|
|
20230913,161900,1749559100,78000,78000,78000,78000,675
|
|
20230913,161800,1749559100,78000,78000,78000,78000,0
|
|
20230913,161700,1749559100,78000,78000,78000,78000,0
|
|
20230913,161600,1749559100,78000,78000,78000,78000,0
|
|
20230913,161500,1749559100,78000,78000,78000,78000,0
|
|
20230913,161400,1749559100,78000,78000,78000,78000,0
|
|
20230913,161300,1749559100,78000,78000,78000,78000,0
|
|
20230913,161200,1749559100,78000,78000,78000,78000,0
|
|
20230913,161100,1749559100,78000,78000,78000,78000,0
|
|
20230913,161000,1749559100,78000,78000,78000,78000,0
|
|
20230913,160900,1749559100,78000,78000,78000,78000,0
|
|
20230913,160800,1749559100,78000,78000,78000,78000,0
|
|
20230913,160700,1749559100,78000,78000,78000,78000,0
|
|
20230913,160600,1749559100,78000,78000,78000,78000,0
|
|
20230913,160500,1749559100,78000,78000,78000,78000,0
|
|
20230913,160400,1749559100,78000,78000,78000,78000,0
|
|
20230913,160300,1749559100,78000,78000,78000,78000,0
|
|
20230913,160200,1749559100,78000,78000,78000,78000,0
|
|
20230913,160100,1749559100,78000,78000,78000,78000,0
|
|
20230913,160000,1749559100,78000,78000,78000,78000,0
|
|
20230913,155900,1749559100,78000,78000,78000,78000,0
|
|
20230913,155800,1749559100,78000,78000,78000,78000,0
|
|
20230913,155700,1749559100,78000,78000,78000,78000,0
|
|
20230913,155600,1749559100,78000,78000,78000,78000,0
|
|
20230913,155500,1749559100,78000,78000,78000,78000,0
|
|
20230913,155400,1749559100,78000,78000,78000,78000,0
|
|
20230913,155300,1749559100,78000,78000,78000,78000,0
|
|
20230913,155200,1749559100,78000,78000,78000,78000,0
|
|
20230913,155100,1749559100,78000,78000,78000,78000,0
|
|
20230913,155000,1749559100,78000,78000,78000,78000,0
|
|
20230913,154900,1749559100,78000,78000,78000,78000,675
|
|
20230913,154800,1749559100,78000,78000,78000,78000,0
|
|
20230913,154700,1749559100,78000,78000,78000,78000,0
|
|
20230913,154600,1749559100,78000,78000,78000,78000,0
|
|
20230913,154500,1749559100,78000,78000,78000,78000,0
|
|
20230913,154400,1749559100,78000,78000,78000,78000,0
|
|
20230913,154300,1749559100,78000,78000,78000,78000,0
|
|
20230913,154200,1749559100,78000,78000,78000,78000,0
|
|
20230913,154100,1749559100,78000,78000,78000,78000,0
|
|
20230913,154000,1749559100,78000,78000,78000,78000,0
|
|
20230913,153900,1749559100,78000,78000,78000,78000,0
|
|
20230913,153800,1749559100,78000,78000,78000,78000,0
|
|
20230913,153700,1749559100,78000,78000,78000,78000,0
|
|
20230913,153600,1749559100,78000,78000,78000,78000,0
|
|
20230913,153500,1749559100,78000,78000,78000,78000,0
|
|
20230913,153400,1749559100,78000,78000,78000,78000,0
|
|
20230913,153300,1749559100,78000,78000,78000,78000,0
|
|
20230913,153200,1749559100,78000,78000,78000,78000,0
|
|
20230913,153100,1749559100,78000,78000,78000,78000,0
|
|
20230913,153000,1749559100,78000,78000,78000,78000,675
|
|
20230913,152900,1696909100,78000,78000,78000,78000,0
|
|
20230913,152800,1696909100,78000,78000,78000,78000,0
|
|
20230913,152700,1696909100,78000,78000,78000,78000,0
|
|
20230913,152600,1696909100,78000,78000,78000,78000,0
|
|
20230913,152500,1696909100,78000,78000,78000,78000,0
|
|
20230913,152400,1696909100,78000,78000,78000,78000,0
|
|
20230913,152300,1696909100,78000,78000,78000,78000,0
|
|
20230913,152200,1696909100,78000,78000,78000,78000,0
|
|
20230913,152100,1696909100,78000,78000,78000,78000,0
|
|
20230913,152000,1696909100,78000,78000,78000,78000,0
|
|
20230913,151900,1696909100,78000,78000,78000,77900,47
|
|
20230913,151800,1693245700,77900,78000,78000,77900,8
|
|
20230913,151700,1692622200,78000,78000,78000,78000,3
|
|
20230913,151600,1692388200,78000,78000,78000,78000,135
|
|
20230913,151500,1681858200,78000,77900,78000,77900,134
|
|
20230913,151400,1671418300,78000,78000,78000,78000,118
|
|
20230913,151300,1662214300,78000,78000,78000,77900,117
|
|
20230913,151200,1653096800,78000,78000,78000,77900,140
|
|
20230913,151100,1642188600,78000,78000,78000,77900,82
|
|
20230913,151000,1635797900,77900,78000,78000,77900,421
|
|
20230913,150900,1602970400,78000,78000,78000,77900,45
|
|
20230913,150800,1599463800,78000,77900,78000,77900,31
|
|
20230913,150700,1597046300,77900,78100,78100,77900,272
|
|
20230913,150600,1575833800,78000,78000,78000,78000,156
|
|
20230913,150500,1563665800,78000,78000,78000,78000,1
|
|
20230913,150400,1563587800,78000,78000,78000,78000,0
|
|
20230913,150300,1563587800,78000,78100,78100,78000,118
|
|
20230913,150200,1554380700,78100,78100,78100,78100,70
|
|
20230913,150100,1548913700,78100,78100,78100,78100,96
|
|
20230913,150000,1541416100,78100,78000,78100,78000,1134
|
|
20230913,145900,1452963900,78000,78100,78100,78000,49
|
|
20230913,145800,1449140100,78100,78100,78100,78100,6
|
|
20230913,145700,1448671500,78100,78100,78100,78100,7
|
|
20230913,145600,1448124800,78000,78000,78200,78000,54
|
|
20230913,145500,1443912400,78000,78100,78200,78000,258
|
|
20230913,145400,1423773900,78200,78200,78200,78200,8
|
|
20230913,145300,1423148300,78100,78100,78200,78100,153
|
|
20230913,145200,1411198800,78100,78200,78200,78100,7
|
|
20230913,145100,1410651600,78200,78100,78200,78100,6
|
|
20230913,145000,1410182500,78200,78100,78200,78000,131
|
|
20230913,144900,1399954800,78100,78100,78200,78000,91
|
|
20230913,144800,1392851000,78100,78100,78100,78100,70
|
|
20230913,144700,1387384000,78100,78100,78100,78100,40
|
|
20230913,144600,1384260000,78100,78100,78200,78000,300
|
|
20230913,144500,1360831500,78100,78100,78100,78100,12
|
|
20230913,144400,1359894300,78100,78100,78200,78100,201
|
|
20230913,144300,1344193600,78100,78100,78100,78100,40
|
|
20230913,144200,1341069600,78100,78100,78100,78100,31
|
|
20230913,144100,1338648500,78100,78100,78200,78100,506
|
|
20230913,144000,1299129700,78100,78200,78200,78100,256
|
|
20230913,143900,1279135600,78200,78100,78200,78100,11
|
|
20230913,143800,1278276400,78100,78100,78200,78100,26
|
|
20230913,143700,1276245700,78100,78100,78100,78100,19
|
|
20230913,143600,1274761800,78200,78100,78200,78100,5
|
|
20230913,143500,1274371000,78200,78200,78200,78200,20
|
|
20230913,143400,1272807000,78200,78200,78200,78100,614
|
|
20230913,143300,1224794100,78200,78200,78200,78200,14
|
|
20230913,143200,1223699300,78200,78200,78200,78200,1
|
|
20230913,143100,1223621100,78300,78300,78300,78200,11
|
|
20230913,143000,1222760100,78300,78300,78300,78300,180
|
|
20230913,142900,1208666100,78400,78300,78400,78300,21
|
|
20230913,142800,1207020800,78400,78400,78400,78400,11
|
|
20230913,142700,1206158400,78400,78300,78400,78300,14
|
|
20230913,142600,1205062000,78300,78300,78300,78300,34
|
|
20230913,142500,1202399800,78400,78400,78400,78400,36
|
|
20230913,142400,1199577400,78400,78400,78400,78400,20
|
|
20230913,142300,1198009400,78400,78400,78400,78400,40
|
|
20230913,142200,1194873400,78400,78400,78400,78400,43
|
|
20230913,142100,1191502200,78400,78400,78400,78400,2
|
|
20230913,142000,1191345400,78400,78400,78400,78400,15
|
|
20230913,141900,1190169400,78500,78400,78500,78400,14
|
|
20230913,141800,1189071500,78400,78400,78400,78400,17
|
|
20230913,141700,1187738700,78500,78500,78500,78500,10
|
|
20230913,141600,1186953700,78300,78300,78300,78300,0
|
|
20230913,141500,1186953700,78300,78400,78500,78300,13
|
|
20230913,141400,1185934400,78400,78400,78400,78400,30
|
|
20230913,141300,1183582400,78400,78300,78400,78300,6
|
|
20230913,141200,1183112400,78300,78400,78400,78300,11
|
|
20230913,141100,1182250100,78300,78300,78300,78300,0
|
|
20230913,141000,1182250100,78300,78300,78300,78300,18
|
|
20230913,140900,1180840700,78300,78300,78300,78300,1
|
|
20230913,140800,1180762400,78300,78300,78300,78300,400
|
|
20230913,140700,1149442400,78400,78400,78400,78400,4
|
|
20230913,140600,1149128800,78400,78500,78500,78400,253
|
|
20230913,140500,1129290400,78500,78500,78500,78500,1
|
|
20230913,140400,1129211900,78500,78500,78500,78500,1
|
|
20230913,140300,1129133400,78500,78500,78500,78500,24
|
|
20230913,140200,1127249400,78600,78500,78600,78500,12
|
|
20230913,140100,1126306400,78500,78500,78500,78500,13
|
|
20230913,140000,1125285900,78500,78500,78500,78500,1
|
|
20230913,135900,1125207400,78600,78600,78600,78600,24
|
|
20230913,135800,1123321000,78500,78500,78500,78500,7
|
|
20230913,135700,1122771500,78500,78500,78500,78500,7
|
|
20230913,135600,1122222000,78500,78600,78600,78500,6
|
|
20230913,135500,1121750500,78400,78400,78400,78400,4
|
|
20230913,135400,1121436900,78400,78400,78400,78400,0
|
|
20230913,135300,1121436900,78400,78400,78400,78400,172
|
|
20230913,135200,1107952100,78400,78400,78400,78400,1
|
|
20230913,135100,1107873700,78500,78500,78500,78500,28
|
|
20230913,135000,1105675700,78500,78500,78500,78500,1
|
|
20230913,134900,1105597200,78500,78500,78500,78500,1
|
|
20230913,134800,1105518700,78500,78400,78500,78400,2
|
|
20230913,134700,1105361800,78400,78400,78400,78400,60
|
|
20230913,134600,1100657800,78400,78400,78400,78400,0
|
|
20230913,134500,1100657800,78400,78400,78400,78400,1
|
|
20230913,134400,1100579400,78500,78500,78500,78500,0
|
|
20230913,134300,1100579400,78500,78500,78500,78500,11
|
|
20230913,134200,1099715900,78400,78400,78400,78400,1
|
|
20230913,134100,1099637500,78500,78500,78500,78500,10
|
|
20230913,134000,1098852500,78500,78500,78500,78500,1
|
|
20230913,133900,1098774000,78400,78400,78400,78400,25
|
|
20230913,133800,1096814000,78400,78500,78500,78400,6
|
|
20230913,133700,1096343100,78500,78500,78500,78500,14
|
|
20230913,133600,1095244100,78500,78500,78500,78500,1
|
|
20230913,133500,1095165600,78500,78500,78500,78500,98
|
|
20230913,133400,1087472600,78500,78500,78500,78500,0
|
|
20230913,133300,1087472600,78500,78500,78500,78500,2
|
|
20230913,133200,1087315600,78500,78500,78500,78500,35
|
|
20230913,133100,1084568100,78400,78500,78500,78400,33
|
|
20230913,133000,1081977700,78500,78500,78500,78500,8
|
|
20230913,132900,1081349700,78500,78400,78500,78400,14
|
|
20230913,132800,1080251500,78400,78600,78600,78400,13
|
|
20230913,132700,1079229900,78600,78600,78600,78600,3
|
|
20230913,132600,1078994100,78600,78600,78600,78600,11
|
|
20230913,132500,1078129500,78600,78500,78600,78400,9
|
|
20230913,132400,1077423200,78500,78500,78500,78500,97
|
|
20230913,132300,1069808700,78500,78500,78500,78500,0
|
|
20230913,132200,1069808700,78500,78500,78500,78500,0
|
|
20230913,132100,1069808700,78500,78600,78600,78500,12
|
|
20230913,132000,1068865600,78600,78600,78600,78600,57
|
|
20230913,131900,1064385400,78500,78500,78500,78500,36
|
|
20230913,131800,1061559400,78500,78400,78500,78400,80
|
|
20230913,131700,1055286200,78400,78400,78400,78400,5
|
|
20230913,131600,1054894200,78400,78500,78500,78400,15
|
|
20230913,131500,1053717700,78400,78400,78400,78400,1
|
|
20230913,131400,1053639300,78500,78500,78500,78500,12
|
|
20230913,131300,1052697300,78400,78400,78400,78400,7
|
|
20230913,131200,1052148500,78400,78400,78400,78400,1
|
|
20230913,131100,1052070100,78300,78300,78300,78300,11
|
|
20230913,131000,1051208800,78300,78300,78300,78300,17
|
|
20230913,130900,1049877700,78300,78300,78300,78300,0
|
|
20230913,130800,1049877700,78300,78300,78300,78300,122
|
|
20230913,130700,1040325100,78300,78400,78400,78300,10
|
|
20230913,130600,1039541900,78400,78300,78400,78300,17
|
|
20230913,130500,1038209200,78300,78500,78500,78300,17
|
|
20230913,130400,1036877700,78700,78700,78700,78700,0
|
|
20230913,130300,1036877700,78700,78700,78700,78700,0
|
|
20230913,130200,1036877700,78700,78500,78700,78300,1305
|
|
20230913,130100,934658300,78500,78600,78600,78500,40
|
|
20230913,130000,931515800,78600,78600,78600,78600,16
|
|
20230913,125900,930258200,78600,78600,78600,78600,2
|
|
20230913,125800,930101000,78400,78400,78500,78400,74
|
|
20230913,125700,924298700,78400,78400,78400,78400,4
|
|
20230913,125600,923985100,78400,78400,78400,78400,1
|
|
20230913,125500,923906700,78400,78600,78600,78400,407
|
|
20230913,125400,891963700,78600,78600,78600,78600,11
|
|
20230913,125300,891099100,78600,78600,78600,78600,11
|
|
20230913,125200,890234500,78500,78500,78500,78500,5
|
|
20230913,125100,889842000,78500,78600,78600,78500,17
|
|
20230913,125000,888505900,78600,78600,78600,78600,0
|
|
20230913,124900,888505900,78600,78600,78600,78600,6
|
|
20230913,124800,888034300,78500,78500,78500,78500,16
|
|
20230913,124700,886778300,78500,78600,78600,78500,265
|
|
20230913,124600,865960200,78600,78600,78600,78600,9
|
|
20230913,124500,865252800,78600,78600,78600,78600,30
|
|
20230913,124400,862894800,78600,78700,78700,78600,2
|
|
20230913,124300,862737500,78700,78700,78700,78700,64
|
|
20230913,124200,857700700,78700,78700,78700,78700,0
|
|
20230913,124100,857700700,78700,78700,78700,78700,1
|
|
20230913,124000,857622000,78700,78700,78700,78700,0
|
|
20230913,123900,857622000,78700,78700,78700,78700,0
|
|
20230913,123800,857622000,78700,78700,78700,78700,1
|
|
20230913,123700,857543300,78800,78800,78800,78800,2
|
|
20230913,123600,857385700,78800,78800,78800,78800,0
|
|
20230913,123500,857385700,78800,78800,78800,78800,10
|
|
20230913,123400,856597700,78800,78600,78800,78600,6
|
|
20230913,123300,856125100,78600,78600,78600,78600,6
|
|
20230913,123200,855653500,78600,78700,78700,78600,10
|
|
20230913,123100,854867400,78700,78700,78700,78700,1
|
|
20230913,123000,854788700,78800,78800,78800,78800,0
|
|
20230913,122900,854788700,78800,78800,78800,78800,14
|
|
20230913,122800,853685500,78800,78800,78800,78800,0
|
|
20230913,122700,853685500,78800,78800,78800,78800,1
|
|
20230913,122600,853606700,78800,78800,78800,78800,0
|
|
20230913,122500,853606700,78800,78800,78800,78800,0
|
|
20230913,122400,853606700,78800,78800,78800,78800,4
|
|
20230913,122300,853291500,78600,78600,78600,78600,4
|
|
20230913,122200,852977100,78800,78600,78800,78600,51
|
|
20230913,122100,848967500,78600,78600,78600,78600,1
|
|
20230913,122000,848888900,78800,78800,78800,78800,14
|
|
20230913,121900,847785700,78800,78800,78800,78800,1
|
|
20230913,121800,847706900,78600,78700,78700,78600,21
|
|
20230913,121700,846054300,78600,78600,78600,78600,16
|
|
20230913,121600,844796700,78600,78600,78600,78600,0
|
|
20230913,121500,844796700,78600,78600,78600,78600,80
|
|
20230913,121400,838508700,78600,78600,78600,78600,1
|
|
20230913,121300,838430100,78700,78700,78700,78700,100
|
|
20230913,121200,830560100,78700,78700,78700,78700,102
|
|
20230913,121100,822532700,78700,78700,78700,78700,1
|
|
20230913,121000,822454000,78700,78700,78700,78700,3
|
|
20230913,120900,822217900,78700,78700,78700,78700,9
|
|
20230913,120800,821509600,78700,78700,78700,78700,69
|
|
20230913,120700,816079300,78700,78700,78700,78700,1
|
|
20230913,120600,816000600,78700,78700,78700,78700,0
|
|
20230913,120500,816000600,78700,78700,78700,78700,0
|
|
20230913,120400,816000600,78700,78700,78700,78700,31
|
|
20230913,120300,813560900,78800,78800,78800,78800,3
|
|
20230913,120200,813324500,78700,78700,78700,78700,6
|
|
20230913,120100,812852300,78700,78700,78700,78700,1
|
|
20230913,120000,812773600,78700,78800,78800,78700,11
|
|
20230913,115900,811906900,78700,78700,78700,78700,0
|
|
20230913,115800,811906900,78700,78700,78700,78700,10
|
|
20230913,115700,811119900,78700,78800,78800,78700,25
|
|
20230913,115600,809152300,78800,78800,78800,78800,31
|
|
20230913,115500,806709500,78800,78800,78800,78800,0
|
|
20230913,115400,806709500,78800,78700,78800,78700,14
|
|
20230913,115300,805607300,78800,78800,78800,78800,68
|
|
20230913,115200,800248900,78800,78800,78800,78800,10
|
|
20230913,115100,799460900,78700,78700,78700,78700,1
|
|
20230913,115000,799382200,78700,78700,78700,78700,11
|
|
20230913,114900,798516500,78700,78700,78700,78700,1
|
|
20230913,114800,798437800,78600,78600,78600,78600,0
|
|
20230913,114700,798437800,78600,78600,78600,78600,1
|
|
20230913,114600,798359200,78600,78700,78700,78600,9
|
|
20230913,114500,797651400,78700,78700,78700,78700,4
|
|
20230913,114400,797336600,78600,78600,78600,78600,1
|
|
20230913,114300,797258000,78700,78600,78700,78600,11
|
|
20230913,114200,796392400,78600,78700,78700,78600,129
|
|
20230913,114100,786243000,78700,78600,78700,78600,57
|
|
20230913,114000,781758100,78600,78600,78600,78600,1
|
|
20230913,113900,781679500,78700,78700,78700,78700,5
|
|
20230913,113800,781286000,78800,78800,78800,78800,0
|
|
20230913,113700,781286000,78800,78600,78800,78600,16
|
|
20230913,113600,780025500,78700,78700,78700,78700,41
|
|
20230913,113500,776798800,78700,78700,78700,78700,4
|
|
20230913,113400,776484000,78700,78700,78700,78700,4
|
|
20230913,113300,776169200,78600,78600,78600,78600,1
|
|
20230913,113200,776090600,78600,78600,78600,78600,0
|
|
20230913,113100,776090600,78600,78600,78600,78600,0
|
|
20230913,113000,776090600,78600,78500,78600,78500,17
|
|
20230913,112900,774755600,78500,78600,78600,78500,130
|
|
20230913,112800,764548500,78600,78600,78600,78600,32
|
|
20230913,112700,762033300,78600,78600,78600,78600,1
|
|
20230913,112600,761954700,78600,78600,78600,78600,3
|
|
20230913,112500,761718900,78600,78600,78600,78600,33
|
|
20230913,112400,759125100,78600,78600,78600,78600,2
|
|
20230913,112300,758967900,78600,78500,78600,78500,33
|
|
20230913,112200,756374800,78500,78500,78500,78500,86
|
|
20230913,112100,749623800,78500,78500,78500,78500,200
|
|
20230913,112000,733923800,78500,78500,78500,78500,26
|
|
20230913,111900,731882800,78600,78600,78600,78600,13
|
|
20230913,111800,730861000,78500,78500,78500,78500,1
|
|
20230913,111700,730782500,78500,78700,78700,78500,218
|
|
20230913,111600,713651400,78800,78800,78800,78800,2
|
|
20230913,111500,713493800,78700,78800,78800,78700,23
|
|
20230913,111400,711683400,78800,78800,78800,78800,1
|
|
20230913,111300,711604600,78700,78600,78700,78600,12
|
|
20230913,111200,710661300,78600,78600,78600,78600,51
|
|
20230913,111100,706652700,78600,78700,78700,78600,120
|
|
20230913,111000,697213700,78700,78700,78700,78700,1
|
|
20230913,110900,697135000,78700,78700,78700,78700,30
|
|
20230913,110800,694774000,78700,78700,78700,78700,0
|
|
20230913,110700,694774000,78700,78800,78800,78700,38
|
|
20230913,110600,691782900,78800,78800,78800,78800,1
|
|
20230913,110500,691704100,78800,78800,78800,78800,4
|
|
20230913,110400,691388900,78800,78800,78800,78800,27
|
|
20230913,110300,689261300,78800,78900,78900,78800,43
|
|
20230913,110200,685869400,78900,79000,79000,78900,77
|
|
20230913,110100,679790300,78900,79000,79000,78900,6
|
|
20230913,110000,679316400,78900,78900,78900,78900,2
|
|
20230913,105900,679158600,78700,78700,78700,78700,0
|
|
20230913,105800,679158600,78700,78700,78700,78700,5
|
|
20230913,105700,678765100,78700,78700,78700,78700,0
|
|
20230913,105600,678765100,78700,78700,78700,78700,3
|
|
20230913,105500,678529000,78700,78700,78700,78700,1
|
|
20230913,105400,678450300,78700,78700,78700,78600,92
|
|
20230913,105300,671217000,78600,78700,78700,78600,39
|
|
20230913,105200,668147800,78800,78800,78800,78700,10
|
|
20230913,105100,667359900,78800,78800,78800,78800,2
|
|
20230913,105000,667202300,78800,78800,78800,78800,1
|
|
20230913,104900,667123500,78800,78800,78800,78800,11
|
|
20230913,104800,666256700,78700,78800,78800,78700,227
|
|
20230913,104700,648387000,78800,78800,78900,78800,94
|
|
20230913,104600,640979200,78800,78800,78900,78800,78
|
|
20230913,104500,634832700,78800,78800,78800,78800,0
|
|
20230913,104400,634832700,78800,78800,78800,78800,51
|
|
20230913,104300,630813900,78900,79100,79100,78900,8
|
|
20230913,104200,630182500,79100,79100,79100,79100,3
|
|
20230913,104100,629945200,79100,78800,79100,78800,5
|
|
20230913,104000,629550300,79100,79100,79100,79100,4
|
|
20230913,103900,629233900,78800,79100,79100,78800,302
|
|
20230913,103800,605404700,79100,79100,79100,79100,0
|
|
20230913,103700,605404700,79100,79100,79100,79100,8
|
|
20230913,103600,604771900,79100,79100,79100,79100,1
|
|
20230913,103500,604692800,79100,79100,79100,79100,5
|
|
20230913,103400,604297300,78800,78800,78800,78800,0
|
|
20230913,103300,604297300,78800,78800,78800,78800,10
|
|
20230913,103200,603509300,78800,78900,78900,78800,173
|
|
20230913,103100,589866500,78900,78900,78900,78900,31
|
|
20230913,103000,587420600,78900,78900,78900,78900,43
|
|
20230913,102900,584027900,78900,79000,79000,78900,2
|
|
20230913,102800,583870000,79000,79000,79000,79000,26
|
|
20230913,102700,581816000,79000,79000,79000,79000,133
|
|
20230913,102600,571309000,79000,79000,79000,79000,74
|
|
20230913,102500,565463000,79000,79000,79000,79000,38
|
|
20230913,102400,562461000,79000,79100,79100,79000,197
|
|
20230913,102300,546892700,79200,79200,79200,79200,1
|
|
20230913,102200,546813500,79200,79300,79300,79200,315
|
|
20230913,102100,521840800,79300,79300,79300,79300,35
|
|
20230913,102000,519065300,79300,79300,79300,79300,2
|
|
20230913,101900,518906700,79300,79300,79300,79300,1
|
|
20230913,101800,518827400,79300,79400,79400,79300,28
|
|
20230913,101700,516606800,79300,79400,79400,79300,113
|
|
20230913,101600,507634900,79500,79500,79500,79500,11
|
|
20230913,101500,506760400,79400,79500,79800,79400,146
|
|
20230913,101400,495157800,79800,79700,79800,79700,58
|
|
20230913,101300,490531900,79600,79700,79700,79600,21
|
|
20230913,101200,488860200,79700,79700,79700,79700,8
|
|
20230913,101100,488222600,79800,79800,79800,79800,3
|
|
20230913,101000,487983200,79800,79900,79900,79800,167
|
|
20230913,100900,474647000,79900,79900,79900,79900,85
|
|
20230913,100800,467855500,79900,79800,79900,79800,42
|
|
20230913,100700,464501500,79800,79500,79800,79500,357
|
|
20230913,100600,436115500,79400,79400,79400,79400,1
|
|
20230913,100500,436036100,79500,79500,79500,79500,2
|
|
20230913,100400,435877100,79500,79500,79500,79500,1
|
|
20230913,100300,435797600,79400,79400,79400,79400,0
|
|
20230913,100200,435797600,79400,79500,79500,79400,113
|
|
20230913,100100,426814700,79500,79500,79500,79500,2
|
|
20230913,100000,426655700,79400,79500,79500,79400,17
|
|
20230913,095900,425305500,79500,79500,79500,79500,1
|
|
20230913,095800,425226000,79500,79400,79500,79300,65
|
|
20230913,095700,420064600,79400,79400,79400,79400,10
|
|
20230913,095600,419270600,79400,79300,79400,79300,22
|
|
20230913,095500,417524700,79200,79200,79200,79200,1
|
|
20230913,095400,417445500,79200,79300,79300,79200,191
|
|
20230913,095300,402300400,79300,79300,79300,79300,22
|
|
20230913,095200,400555800,79400,79300,79400,79300,7
|
|
20230913,095100,400000100,79400,79200,79400,79200,10
|
|
20230913,095000,399207700,79400,79400,79400,79400,5
|
|
20230913,094900,398810700,79200,79200,79200,79200,5
|
|
20230913,094800,398414700,79200,79200,79200,79200,11
|
|
20230913,094700,397543500,79100,79200,79200,79100,5
|
|
20230913,094600,397147900,79100,79100,79100,79100,0
|
|
20230913,094500,397147900,79100,79100,79100,79100,4
|
|
20230913,094400,396831500,79100,79100,79100,79100,22
|
|
20230913,094300,395091300,79200,79200,79200,79200,39
|
|
20230913,094200,392002500,79300,79200,79300,79200,12
|
|
20230913,094100,391052000,79200,79200,79400,79200,28
|
|
20230913,094000,388834000,79200,79200,79200,79200,0
|
|
20230913,093900,388834000,79200,79500,79500,79200,61
|
|
20230913,093800,383995900,79400,79400,79500,79300,59
|
|
20230913,093700,379310700,79500,79400,79500,79300,128
|
|
20230913,093600,369144700,79300,79100,79300,79100,94
|
|
20230913,093500,361702700,79000,79000,79000,79000,9
|
|
20230913,093400,360991700,78900,79100,79100,78900,180
|
|
20230913,093300,346789500,79100,79100,79100,79100,19
|
|
20230913,093200,345286600,79100,79100,79100,79100,61
|
|
20230913,093100,340461500,78800,78800,78800,78800,74
|
|
20230913,093000,334630300,78800,78800,79100,78800,106
|
|
20230913,092900,326277200,78800,79100,79100,78800,83
|
|
20230913,092800,319726100,79100,79000,79100,79000,128
|
|
20230913,092700,309614000,79000,78800,79000,78800,118
|
|
20230913,092600,300301000,78800,78700,78800,78700,113
|
|
20230913,092500,291407800,78700,78800,78900,78700,425
|
|
20230913,092400,257955400,78700,78800,78800,78700,443
|
|
20230913,092300,223077200,78800,78800,78900,78800,60
|
|
20230913,092200,218346600,79000,78900,79000,78800,261
|
|
20230913,092100,197748000,78900,78900,78900,78800,28
|
|
20230913,092000,195539100,78800,78800,78800,78800,21
|
|
20230913,091900,193884300,78800,78800,78800,78800,179
|
|
20230913,091800,179779100,78800,78900,78900,78800,56
|
|
20230913,091700,175363800,78900,78900,78900,78900,48
|
|
20230913,091600,171576600,78900,79000,79000,78900,59
|
|
20230913,091500,166921000,79000,78900,79000,78900,21
|
|
20230913,091400,165263400,79000,78900,79000,78900,65
|
|
20230913,091300,160130900,79000,79000,79100,79000,45
|
|
20230913,091200,156574400,79100,78800,79100,78800,38
|
|
20230913,091100,153572500,78500,78600,78600,78500,200
|
|
20230913,091000,137866500,78600,78600,78800,78600,7
|
|
20230913,090900,137315500,78600,78600,78600,78600,56
|
|
20230913,090800,132913900,78600,78900,78900,78600,34
|
|
20230913,090700,130234300,78900,79100,79100,78900,68
|
|
20230913,090600,124866900,79200,79000,79200,79000,5
|
|
20230913,090500,124471100,79000,79100,79100,79000,10
|
|
20230913,090400,123681000,79000,78900,79000,78900,82
|
|
20230913,090300,117204200,78900,78900,78900,78800,103
|
|
20230913,090200,109078500,78900,79000,79000,78900,185
|
|
20230913,090100,94481500,79000,78400,79200,78400,323
|
|
20230913,090000,69144800,78500,79000,79200,78300,839
|