650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,194700,1307558000,78700,78700,78700,78700,339
|
|
20230914,194600,1307558000,78700,78700,78700,78700,0
|
|
20230914,194500,1307558000,78700,78700,78700,78700,0
|
|
20230914,194400,1307558000,78700,78700,78700,78700,0
|
|
20230914,194300,1307558000,78700,78700,78700,78700,0
|
|
20230914,194200,1307558000,78700,78700,78700,78700,0
|
|
20230914,194100,1307558000,78700,78700,78700,78700,0
|
|
20230914,194000,1307558000,78700,78700,78700,78700,0
|
|
20230914,193900,1307558000,78700,78700,78700,78700,0
|
|
20230914,193800,1307558000,78700,78700,78700,78700,0
|
|
20230914,193700,1307558000,78700,78700,78700,78700,0
|
|
20230914,193600,1307558000,78700,78700,78700,78700,0
|
|
20230914,193500,1307558000,78700,78700,78700,78700,0
|
|
20230914,193400,1307558000,78700,78700,78700,78700,0
|
|
20230914,193300,1307558000,78700,78700,78700,78700,0
|
|
20230914,193200,1307558000,78700,78700,78700,78700,0
|
|
20230914,193100,1307558000,78700,78700,78700,78700,0
|
|
20230914,193000,1307558000,78700,78700,78700,78700,0
|
|
20230914,192900,1307558000,78700,78700,78700,78700,0
|
|
20230914,192800,1307558000,78700,78700,78700,78700,0
|
|
20230914,192700,1307558000,78700,78700,78700,78700,0
|
|
20230914,192600,1307558000,78700,78700,78700,78700,0
|
|
20230914,192500,1307558000,78700,78700,78700,78700,0
|
|
20230914,192400,1307558000,78700,78700,78700,78700,0
|
|
20230914,192300,1307558000,78700,78700,78700,78700,0
|
|
20230914,192200,1307558000,78700,78700,78700,78700,0
|
|
20230914,192100,1307558000,78700,78700,78700,78700,0
|
|
20230914,192000,1307558000,78700,78700,78700,78700,0
|
|
20230914,191900,1307558000,78700,78700,78700,78700,0
|
|
20230914,191800,1307558000,78700,78700,78700,78700,0
|
|
20230914,191700,1307558000,78700,78700,78700,78700,339
|
|
20230914,191600,1307558000,78700,78700,78700,78700,0
|
|
20230914,191500,1307558000,78700,78700,78700,78700,0
|
|
20230914,191400,1307558000,78700,78700,78700,78700,0
|
|
20230914,191300,1307558000,78700,78700,78700,78700,0
|
|
20230914,191200,1307558000,78700,78700,78700,78700,0
|
|
20230914,191100,1307558000,78700,78700,78700,78700,0
|
|
20230914,191000,1307558000,78700,78700,78700,78700,0
|
|
20230914,190900,1307558000,78700,78700,78700,78700,0
|
|
20230914,190800,1307558000,78700,78700,78700,78700,0
|
|
20230914,190700,1307558000,78700,78700,78700,78700,0
|
|
20230914,190600,1307558000,78700,78700,78700,78700,0
|
|
20230914,190500,1307558000,78700,78700,78700,78700,0
|
|
20230914,190400,1307558000,78700,78700,78700,78700,0
|
|
20230914,190300,1307558000,78700,78700,78700,78700,0
|
|
20230914,190200,1307558000,78700,78700,78700,78700,0
|
|
20230914,190100,1307558000,78700,78700,78700,78700,0
|
|
20230914,190000,1307558000,78700,78700,78700,78700,0
|
|
20230914,185900,1307558000,78700,78700,78700,78700,0
|
|
20230914,185800,1307558000,78700,78700,78700,78700,0
|
|
20230914,185700,1307558000,78700,78700,78700,78700,0
|
|
20230914,185600,1307558000,78700,78700,78700,78700,0
|
|
20230914,185500,1307558000,78700,78700,78700,78700,0
|
|
20230914,185400,1307558000,78700,78700,78700,78700,0
|
|
20230914,185300,1307558000,78700,78700,78700,78700,0
|
|
20230914,185200,1307558000,78700,78700,78700,78700,0
|
|
20230914,185100,1307558000,78700,78700,78700,78700,0
|
|
20230914,185000,1307558000,78700,78700,78700,78700,0
|
|
20230914,184900,1307558000,78700,78700,78700,78700,0
|
|
20230914,184800,1307558000,78700,78700,78700,78700,0
|
|
20230914,184700,1307558000,78700,78700,78700,78700,339
|
|
20230914,184600,1307558000,78700,78700,78700,78700,0
|
|
20230914,184500,1307558000,78700,78700,78700,78700,0
|
|
20230914,184400,1307558000,78700,78700,78700,78700,0
|
|
20230914,184300,1307558000,78700,78700,78700,78700,0
|
|
20230914,184200,1307558000,78700,78700,78700,78700,0
|
|
20230914,184100,1307558000,78700,78700,78700,78700,0
|
|
20230914,184000,1307558000,78700,78700,78700,78700,0
|
|
20230914,183900,1307558000,78700,78700,78700,78700,0
|
|
20230914,183800,1307558000,78700,78700,78700,78700,0
|
|
20230914,183700,1307558000,78700,78700,78700,78700,0
|
|
20230914,183600,1307558000,78700,78700,78700,78700,0
|
|
20230914,183500,1307558000,78700,78700,78700,78700,0
|
|
20230914,183400,1307558000,78700,78700,78700,78700,0
|
|
20230914,183300,1307558000,78700,78700,78700,78700,0
|
|
20230914,183200,1307558000,78700,78700,78700,78700,0
|
|
20230914,183100,1307558000,78700,78700,78700,78700,0
|
|
20230914,183000,1307558000,78700,78700,78700,78700,0
|
|
20230914,182900,1307558000,78700,78700,78700,78700,0
|
|
20230914,182800,1307558000,78700,78700,78700,78700,0
|
|
20230914,182700,1307558000,78700,78700,78700,78700,0
|
|
20230914,182600,1307558000,78700,78700,78700,78700,0
|
|
20230914,182500,1307558000,78700,78700,78700,78700,0
|
|
20230914,182400,1307558000,78700,78700,78700,78700,0
|
|
20230914,182300,1307558000,78700,78700,78700,78700,0
|
|
20230914,182200,1307558000,78700,78700,78700,78700,0
|
|
20230914,182100,1307558000,78700,78700,78700,78700,0
|
|
20230914,182000,1307558000,78700,78700,78700,78700,0
|
|
20230914,181900,1307558000,78700,78700,78700,78700,0
|
|
20230914,181800,1307558000,78700,78700,78700,78700,0
|
|
20230914,181700,1307558000,78700,78700,78700,78700,339
|
|
20230914,181600,1307558000,78700,78700,78700,78700,0
|
|
20230914,181500,1307558000,78700,78700,78700,78700,0
|
|
20230914,181400,1307558000,78700,78700,78700,78700,0
|
|
20230914,181300,1307558000,78700,78700,78700,78700,0
|
|
20230914,181200,1307558000,78700,78700,78700,78700,0
|
|
20230914,181100,1307558000,78700,78700,78700,78700,0
|
|
20230914,181000,1307558000,78700,78700,78700,78700,0
|
|
20230914,180900,1307558000,78700,78700,78700,78700,0
|
|
20230914,180800,1307558000,78700,78700,78700,78700,0
|
|
20230914,180700,1307558000,78700,78700,78700,78700,0
|
|
20230914,180600,1307558000,78700,78700,78700,78700,0
|
|
20230914,180500,1307558000,78700,78700,78700,78700,0
|
|
20230914,180400,1307558000,78700,78700,78700,78700,0
|
|
20230914,180300,1307558000,78700,78700,78700,78700,0
|
|
20230914,180200,1307558000,78700,78700,78700,78700,0
|
|
20230914,180100,1307558000,78700,78700,78700,78700,0
|
|
20230914,180000,1307558000,78700,78700,78700,78700,0
|
|
20230914,175900,1307558000,78700,78700,78700,78700,0
|
|
20230914,175800,1307558000,78700,78700,78700,78700,0
|
|
20230914,175700,1307558000,78700,78700,78700,78700,0
|
|
20230914,175600,1307558000,78700,78700,78700,78700,0
|
|
20230914,175500,1307558000,78700,78700,78700,78700,0
|
|
20230914,175400,1307558000,78700,78700,78700,78700,0
|
|
20230914,175300,1307558000,78700,78700,78700,78700,0
|
|
20230914,175200,1307558000,78700,78700,78700,78700,0
|
|
20230914,175100,1307558000,78700,78700,78700,78700,0
|
|
20230914,175000,1307558000,78700,78700,78700,78700,0
|
|
20230914,174900,1307558000,78700,78700,78700,78700,0
|
|
20230914,174800,1307558000,78700,78700,78700,78700,0
|
|
20230914,174700,1307558000,78700,78700,78700,78700,339
|
|
20230914,174600,1307558000,78700,78700,78700,78700,0
|
|
20230914,174500,1307558000,78700,78700,78700,78700,0
|
|
20230914,174400,1307558000,78700,78700,78700,78700,0
|
|
20230914,174300,1307558000,78700,78700,78700,78700,0
|
|
20230914,174200,1307558000,78700,78700,78700,78700,0
|
|
20230914,174100,1307558000,78700,78700,78700,78700,0
|
|
20230914,174000,1307558000,78700,78700,78700,78700,0
|
|
20230914,173900,1307558000,78700,78700,78700,78700,0
|
|
20230914,173800,1307558000,78700,78700,78700,78700,0
|
|
20230914,173700,1307558000,78700,78700,78700,78700,0
|
|
20230914,173600,1307558000,78700,78700,78700,78700,0
|
|
20230914,173500,1307558000,78700,78700,78700,78700,0
|
|
20230914,173400,1307558000,78700,78700,78700,78700,0
|
|
20230914,173300,1307558000,78700,78700,78700,78700,0
|
|
20230914,173200,1307558000,78700,78700,78700,78700,0
|
|
20230914,173100,1307558000,78700,78700,78700,78700,0
|
|
20230914,173000,1307558000,78700,78700,78700,78700,0
|
|
20230914,172900,1307558000,78700,78700,78700,78700,0
|
|
20230914,172800,1307558000,78700,78700,78700,78700,0
|
|
20230914,172700,1307558000,78700,78700,78700,78700,0
|
|
20230914,172600,1307558000,78700,78700,78700,78700,0
|
|
20230914,172500,1307558000,78700,78700,78700,78700,0
|
|
20230914,172400,1307558000,78700,78700,78700,78700,0
|
|
20230914,172300,1307558000,78700,78700,78700,78700,0
|
|
20230914,172200,1307558000,78700,78700,78700,78700,0
|
|
20230914,172100,1307558000,78700,78700,78700,78700,0
|
|
20230914,172000,1307558000,78700,78700,78700,78700,0
|
|
20230914,171900,1307558000,78700,78700,78700,78700,0
|
|
20230914,171800,1307558000,78700,78700,78700,78700,0
|
|
20230914,171700,1307558000,78700,78700,78700,78700,339
|
|
20230914,171600,1307558000,78700,78700,78700,78700,0
|
|
20230914,171500,1307558000,78700,78700,78700,78700,0
|
|
20230914,171400,1307558000,78700,78700,78700,78700,0
|
|
20230914,171300,1307558000,78700,78700,78700,78700,0
|
|
20230914,171200,1307558000,78700,78700,78700,78700,0
|
|
20230914,171100,1307558000,78700,78700,78700,78700,0
|
|
20230914,171000,1307558000,78700,78700,78700,78700,0
|
|
20230914,170900,1307558000,78700,78700,78700,78700,0
|
|
20230914,170800,1307558000,78700,78700,78700,78700,0
|
|
20230914,170700,1307558000,78700,78700,78700,78700,0
|
|
20230914,170600,1307558000,78700,78700,78700,78700,0
|
|
20230914,170500,1307558000,78700,78700,78700,78700,0
|
|
20230914,170400,1307558000,78700,78700,78700,78700,0
|
|
20230914,170300,1307558000,78700,78700,78700,78700,0
|
|
20230914,170200,1307558000,78700,78700,78700,78700,0
|
|
20230914,170100,1307558000,78700,78700,78700,78700,0
|
|
20230914,170000,1307558000,78700,78700,78700,78700,0
|
|
20230914,165900,1307558000,78700,78700,78700,78700,0
|
|
20230914,165800,1307558000,78700,78700,78700,78700,0
|
|
20230914,165700,1307558000,78700,78700,78700,78700,0
|
|
20230914,165600,1307558000,78700,78700,78700,78700,0
|
|
20230914,165500,1307558000,78700,78700,78700,78700,0
|
|
20230914,165400,1307558000,78700,78700,78700,78700,0
|
|
20230914,165300,1307558000,78700,78700,78700,78700,0
|
|
20230914,165200,1307558000,78700,78700,78700,78700,0
|
|
20230914,165100,1307558000,78700,78700,78700,78700,0
|
|
20230914,165000,1307558000,78700,78700,78700,78700,0
|
|
20230914,164900,1307558000,78700,78700,78700,78700,0
|
|
20230914,164800,1307558000,78700,78700,78700,78700,0
|
|
20230914,164700,1307558000,78700,78700,78700,78700,339
|
|
20230914,164600,1307558000,78700,78700,78700,78700,0
|
|
20230914,164500,1307558000,78700,78700,78700,78700,0
|
|
20230914,164400,1307558000,78700,78700,78700,78700,0
|
|
20230914,164300,1307558000,78700,78700,78700,78700,0
|
|
20230914,164200,1307558000,78700,78700,78700,78700,0
|
|
20230914,164100,1307558000,78700,78700,78700,78700,0
|
|
20230914,164000,1307558000,78700,78700,78700,78700,0
|
|
20230914,163900,1307558000,78700,78700,78700,78700,0
|
|
20230914,163800,1307558000,78700,78700,78700,78700,0
|
|
20230914,163700,1307558000,78700,78700,78700,78700,0
|
|
20230914,163600,1307558000,78700,78700,78700,78700,0
|
|
20230914,163500,1307558000,78700,78700,78700,78700,0
|
|
20230914,163400,1307558000,78700,78700,78700,78700,0
|
|
20230914,163300,1307558000,78700,78700,78700,78700,0
|
|
20230914,163200,1307558000,78700,78700,78700,78700,0
|
|
20230914,163100,1307558000,78700,78700,78700,78700,0
|
|
20230914,163000,1307558000,78700,78700,78700,78700,0
|
|
20230914,162900,1307558000,78700,78700,78700,78700,0
|
|
20230914,162800,1307558000,78700,78700,78700,78700,0
|
|
20230914,162700,1307558000,78700,78700,78700,78700,0
|
|
20230914,162600,1307558000,78700,78700,78700,78700,0
|
|
20230914,162500,1307558000,78700,78700,78700,78700,0
|
|
20230914,162400,1307558000,78700,78700,78700,78700,0
|
|
20230914,162300,1307558000,78700,78700,78700,78700,0
|
|
20230914,162200,1307558000,78700,78700,78700,78700,0
|
|
20230914,162100,1307558000,78700,78700,78700,78700,0
|
|
20230914,162000,1307558000,78700,78700,78700,78700,0
|
|
20230914,161900,1307558000,78700,78700,78700,78700,0
|
|
20230914,161800,1307558000,78700,78700,78700,78700,0
|
|
20230914,161700,1307558000,78700,78700,78700,78700,339
|
|
20230914,161600,1307558000,78700,78700,78700,78700,0
|
|
20230914,161500,1307558000,78700,78700,78700,78700,0
|
|
20230914,161400,1307558000,78700,78700,78700,78700,0
|
|
20230914,161300,1307558000,78700,78700,78700,78700,0
|
|
20230914,161200,1307558000,78700,78700,78700,78700,0
|
|
20230914,161100,1307558000,78700,78700,78700,78700,0
|
|
20230914,161000,1307558000,78700,78700,78700,78700,0
|
|
20230914,160900,1307558000,78700,78700,78700,78700,0
|
|
20230914,160800,1307558000,78700,78700,78700,78700,0
|
|
20230914,160700,1307558000,78700,78700,78700,78700,0
|
|
20230914,160600,1307558000,78700,78700,78700,78700,0
|
|
20230914,160500,1307558000,78700,78700,78700,78700,0
|
|
20230914,160400,1307558000,78700,78700,78700,78700,0
|
|
20230914,160300,1307558000,78700,78700,78700,78700,0
|
|
20230914,160200,1307558000,78700,78700,78700,78700,0
|
|
20230914,160100,1307558000,78700,78700,78700,78700,0
|
|
20230914,160000,1307558000,78700,78700,78700,78700,0
|
|
20230914,155900,1307558000,78700,78700,78700,78700,0
|
|
20230914,155800,1307558000,78700,78700,78700,78700,0
|
|
20230914,155700,1307558000,78700,78700,78700,78700,0
|
|
20230914,155600,1307558000,78700,78700,78700,78700,0
|
|
20230914,155500,1307558000,78700,78700,78700,78700,0
|
|
20230914,155400,1307558000,78700,78700,78700,78700,0
|
|
20230914,155300,1307558000,78700,78700,78700,78700,0
|
|
20230914,155200,1307558000,78700,78700,78700,78700,0
|
|
20230914,155100,1307558000,78700,78700,78700,78700,0
|
|
20230914,155000,1307558000,78700,78700,78700,78700,0
|
|
20230914,154900,1307558000,78700,78700,78700,78700,0
|
|
20230914,154800,1307558000,78700,78700,78700,78700,0
|
|
20230914,154700,1307558000,78700,78700,78700,78700,339
|
|
20230914,154600,1307558000,78700,78700,78700,78700,0
|
|
20230914,154500,1307558000,78700,78700,78700,78700,0
|
|
20230914,154400,1307558000,78700,78700,78700,78700,0
|
|
20230914,154300,1307558000,78700,78700,78700,78700,0
|
|
20230914,154200,1307558000,78700,78700,78700,78700,0
|
|
20230914,154100,1307558000,78700,78700,78700,78700,0
|
|
20230914,154000,1307558000,78700,78700,78700,78700,0
|
|
20230914,153900,1307558000,78700,78700,78700,78700,0
|
|
20230914,153800,1307558000,78700,78700,78700,78700,0
|
|
20230914,153700,1307558000,78700,78700,78700,78700,0
|
|
20230914,153600,1307558000,78700,78700,78700,78700,0
|
|
20230914,153500,1307558000,78700,78700,78700,78700,0
|
|
20230914,153400,1307558000,78700,78700,78700,78700,0
|
|
20230914,153300,1307558000,78700,78700,78700,78700,0
|
|
20230914,153200,1307558000,78700,78700,78700,78700,0
|
|
20230914,153100,1307558000,78700,78700,78700,78700,0
|
|
20230914,153000,1307558000,78700,78700,78700,78700,339
|
|
20230914,152900,1280878700,78500,78500,78500,78500,0
|
|
20230914,152800,1280878700,78500,78500,78500,78500,0
|
|
20230914,152700,1280878700,78500,78500,78500,78500,0
|
|
20230914,152600,1280878700,78500,78500,78500,78500,0
|
|
20230914,152500,1280878700,78500,78500,78500,78500,0
|
|
20230914,152400,1280878700,78500,78500,78500,78500,0
|
|
20230914,152300,1280878700,78500,78500,78500,78500,0
|
|
20230914,152200,1280878700,78500,78500,78500,78500,0
|
|
20230914,152100,1280878700,78500,78500,78500,78500,0
|
|
20230914,152000,1280878700,78500,78500,78500,78500,0
|
|
20230914,151900,1280878700,78500,78600,78600,78500,9
|
|
20230914,151800,1280171800,78600,78500,78600,78500,35
|
|
20230914,151700,1277421100,78600,78600,78600,78600,66
|
|
20230914,151600,1272233500,78500,78500,78600,78500,88
|
|
20230914,151500,1265324300,78500,78500,78500,78500,24
|
|
20230914,151400,1263440300,78400,78500,78500,78400,90
|
|
20230914,151300,1256384200,78500,78500,78500,78500,3
|
|
20230914,151200,1256148700,78400,78400,78400,78400,50
|
|
20230914,151100,1252228700,78400,78400,78400,78400,0
|
|
20230914,151000,1252228700,78400,78400,78400,78400,67
|
|
20230914,150900,1246975900,78400,78500,78500,78400,115
|
|
20230914,150800,1237958200,78500,78500,78500,78500,2
|
|
20230914,150700,1237801200,78400,78500,78500,78400,71
|
|
20230914,150600,1232232700,78600,78600,78600,78600,0
|
|
20230914,150500,1232232700,78600,78500,78600,78500,63
|
|
20230914,150400,1227286400,78400,78400,78400,78400,102
|
|
20230914,150300,1219289600,78400,78400,78400,78400,182
|
|
20230914,150200,1205020800,78400,78500,78500,78400,59
|
|
20230914,150100,1200390800,78500,78500,78500,78500,32
|
|
20230914,150000,1197878800,78500,78600,78600,78500,26
|
|
20230914,145900,1195837700,78600,78500,78600,78500,70
|
|
20230914,145800,1190342600,78500,78500,78500,78500,9
|
|
20230914,145700,1189636100,78400,78500,78500,78400,55
|
|
20230914,145600,1185323600,78500,78500,78500,78400,35
|
|
20230914,145500,1182578100,78500,78600,78600,78500,27
|
|
20230914,145400,1180458400,78500,78600,78600,78500,57
|
|
20230914,145300,1175983700,78500,78600,78600,78500,6
|
|
20230914,145200,1175512200,78500,78600,78600,78500,54
|
|
20230914,145100,1171272800,78600,78600,78600,78600,6
|
|
20230914,145000,1170801200,78600,78600,78600,78600,56
|
|
20230914,144900,1166399600,78600,78600,78700,78500,32
|
|
20230914,144800,1163884200,78600,78600,78600,78600,43
|
|
20230914,144700,1160504400,78600,78600,78600,78600,26
|
|
20230914,144600,1158460800,78600,78600,78600,78600,6
|
|
20230914,144500,1157989200,78500,78600,78600,78500,163
|
|
20230914,144400,1145191700,78600,78600,78600,78500,75
|
|
20230914,144300,1139302000,78600,78600,78600,78600,1
|
|
20230914,144200,1139223400,78600,78500,78600,78500,61
|
|
20230914,144100,1134433800,78500,78500,78500,78500,0
|
|
20230914,144000,1134433800,78500,78600,78600,78500,50
|
|
20230914,143900,1130507800,78600,78600,78600,78500,117
|
|
20230914,143800,1121317300,78500,78600,78600,78500,202
|
|
20230914,143700,1105460100,78500,78700,78700,78500,26
|
|
20230914,143600,1103416700,78600,78600,78600,78600,16
|
|
20230914,143500,1102159100,78600,78600,78600,78600,28
|
|
20230914,143400,1099958300,78700,78600,78700,78600,61
|
|
20230914,143300,1095162700,78700,78700,78700,78700,5
|
|
20230914,143200,1094769200,78700,78700,78700,78600,55
|
|
20230914,143100,1090445700,78700,78700,78700,78700,16
|
|
20230914,143000,1089186500,78600,78600,78600,78600,48
|
|
20230914,142900,1085413700,78600,78600,78600,78600,52
|
|
20230914,142800,1081326500,78600,78600,78600,78600,0
|
|
20230914,142700,1081326500,78600,78700,78700,78600,51
|
|
20230914,142600,1077317800,78700,78700,78700,78700,1
|
|
20230914,142500,1077239100,78700,78700,78700,78700,0
|
|
20230914,142400,1077239100,78700,78700,78700,78700,20
|
|
20230914,142300,1075665100,78700,78700,78700,78700,0
|
|
20230914,142200,1075665100,78700,78700,78700,78700,1
|
|
20230914,142100,1075586400,78700,78700,78700,78700,9
|
|
20230914,142000,1074878100,78700,78700,78700,78700,11
|
|
20230914,141900,1074012400,78700,78700,78700,78700,2
|
|
20230914,141800,1073855000,78700,78700,78700,78700,0
|
|
20230914,141700,1073855000,78700,78700,78700,78700,10
|
|
20230914,141600,1073068000,78700,78700,78700,78700,1
|
|
20230914,141500,1072989300,78500,78500,78500,78500,0
|
|
20230914,141400,1072989300,78500,78500,78500,78500,0
|
|
20230914,141300,1072989300,78500,78500,78500,78500,0
|
|
20230914,141200,1072989300,78500,78500,78500,78500,17
|
|
20230914,141100,1071654800,78500,78500,78500,78500,0
|
|
20230914,141000,1071654800,78500,78600,78600,78500,116
|
|
20230914,140900,1062548700,78500,78600,78600,78500,148
|
|
20230914,140800,1050927000,78600,78800,78800,78600,33
|
|
20230914,140700,1048332100,78800,78800,78800,78800,0
|
|
20230914,140600,1048332100,78800,78800,78800,78800,3
|
|
20230914,140500,1048095700,78800,78800,78800,78800,93
|
|
20230914,140400,1040767300,78700,78700,78700,78700,35
|
|
20230914,140300,1038012800,78600,78600,78600,78600,0
|
|
20230914,140200,1038012800,78600,78500,78600,78500,64
|
|
20230914,140100,1032985400,78600,78500,78600,78500,26
|
|
20230914,140000,1030942800,78600,78600,78600,78600,32
|
|
20230914,135900,1028427600,78600,78600,78600,78600,1
|
|
20230914,135800,1028349000,78500,78500,78500,78500,50
|
|
20230914,135700,1024424000,78500,78500,78500,78500,26
|
|
20230914,135600,1022383000,78500,78500,78500,78500,6
|
|
20230914,135500,1021912000,78600,78600,78600,78600,36
|
|
20230914,135400,1019082400,78600,78600,78600,78600,1
|
|
20230914,135300,1019003800,78600,78600,78600,78600,2
|
|
20230914,135200,1018846600,78600,78700,78700,78600,249
|
|
20230914,135100,999275100,78700,78600,78700,78600,49
|
|
20230914,135000,995423500,78600,78600,78600,78600,5
|
|
20230914,134900,995030500,78700,78700,78700,78700,1
|
|
20230914,134800,994951800,78600,78600,78600,78600,2
|
|
20230914,134700,994794600,78600,78600,78600,78600,3
|
|
20230914,134600,994558800,78600,78600,78600,78600,188
|
|
20230914,134500,979782000,78700,78700,78700,78700,3
|
|
20230914,134400,979545900,78700,78700,78700,78700,0
|
|
20230914,134300,979545900,78700,78700,78700,78600,62
|
|
20230914,134200,974670500,78700,78700,78700,78700,23
|
|
20230914,134100,972860400,78700,78700,78700,78700,72
|
|
20230914,134000,967194000,78700,78700,78700,78700,10
|
|
20230914,133900,966407000,78700,78600,78700,78600,3
|
|
20230914,133800,966171100,78600,78600,78600,78600,30
|
|
20230914,133700,963813100,78600,78600,78600,78600,54
|
|
20230914,133600,959568700,78500,78500,78500,78500,3
|
|
20230914,133500,959333200,78500,78500,78500,78500,100
|
|
20230914,133400,951483200,78600,78600,78600,78600,6
|
|
20230914,133300,951011600,78600,78600,78600,78600,4
|
|
20230914,133200,950697200,78600,78600,78600,78600,2
|
|
20230914,133100,950540000,78600,78600,78600,78600,0
|
|
20230914,133000,950540000,78600,78600,78600,78600,1
|
|
20230914,132900,950461400,78600,78600,78600,78600,11
|
|
20230914,132800,949596800,78500,78500,78500,78500,6
|
|
20230914,132700,949125800,78500,78500,78500,78500,11
|
|
20230914,132600,948262300,78500,78500,78500,78500,3
|
|
20230914,132500,948026800,78500,78600,78600,78500,48
|
|
20230914,132400,944258400,78600,78500,78600,78500,7
|
|
20230914,132300,943708600,78500,78600,78600,78500,19
|
|
20230914,132200,942216700,78600,78600,78600,78600,11
|
|
20230914,132100,941352100,78600,78600,78600,78600,35
|
|
20230914,132000,938601100,78600,78600,78600,78600,0
|
|
20230914,131900,938601100,78600,78600,78600,78600,1
|
|
20230914,131800,938522500,78600,78600,78600,78600,1
|
|
20230914,131700,938443900,78600,78600,78600,78600,105
|
|
20230914,131600,930190900,78700,78700,78700,78700,0
|
|
20230914,131500,930190900,78700,78700,78700,78700,0
|
|
20230914,131400,930190900,78700,78700,78700,78700,2
|
|
20230914,131300,930033500,78700,78700,78700,78700,1
|
|
20230914,131200,929954800,78700,78700,78700,78700,20
|
|
20230914,131100,928380800,78600,78600,78600,78600,0
|
|
20230914,131000,928380800,78600,78600,78600,78600,13
|
|
20230914,130900,927359000,78600,78600,78600,78600,1
|
|
20230914,130800,927280400,78600,78600,78600,78600,20
|
|
20230914,130700,925708400,78600,78600,78600,78600,0
|
|
20230914,130600,925708400,78600,78600,78600,78600,6
|
|
20230914,130500,925236800,78600,78600,78600,78600,16
|
|
20230914,130400,923979200,78500,78500,78500,78500,4
|
|
20230914,130300,923665200,78600,78600,78600,78600,6
|
|
20230914,130200,923193600,78600,78600,78600,78600,1
|
|
20230914,130100,923115000,78500,78500,78500,78500,3
|
|
20230914,130000,922879500,78500,78500,78500,78500,0
|
|
20230914,125900,922879500,78500,78500,78500,78500,13
|
|
20230914,125800,921859000,78600,78600,78600,78600,11
|
|
20230914,125700,920994400,78600,78600,78600,78600,1
|
|
20230914,125600,920915800,78500,78600,78600,78500,13
|
|
20230914,125500,919894300,78600,78600,78600,78600,26
|
|
20230914,125400,917850700,78600,78600,78600,78600,4
|
|
20230914,125300,917536300,78600,78600,78600,78600,3
|
|
20230914,125200,917300500,78600,78600,78600,78600,78
|
|
20230914,125100,911169700,78600,78700,78700,78600,51
|
|
20230914,125000,907161000,78600,78600,78600,78600,2
|
|
20230914,124900,907003800,78600,78700,78700,78600,44
|
|
20230914,124800,903544800,78700,78700,78700,78700,0
|
|
20230914,124700,903544800,78700,78600,78700,78600,4
|
|
20230914,124600,903230200,78700,78700,78700,78700,36
|
|
20230914,124500,900397000,78700,78700,78700,78700,3
|
|
20230914,124400,900160900,78700,78700,78700,78700,1
|
|
20230914,124300,900082200,78700,78700,78700,78700,43
|
|
20230914,124200,896698100,78700,78700,78700,78700,1
|
|
20230914,124100,896619400,78800,78800,78800,78800,0
|
|
20230914,124000,896619400,78800,78800,78800,78800,0
|
|
20230914,123900,896619400,78800,78700,78800,78700,57
|
|
20230914,123800,892131500,78800,78800,78800,78800,7
|
|
20230914,123700,891579900,78700,78700,78700,78700,0
|
|
20230914,123600,891579900,78700,78700,78700,78700,20
|
|
20230914,123500,890005900,78700,78700,78700,78700,5
|
|
20230914,123400,889612400,78700,78700,78700,78700,1
|
|
20230914,123300,889533700,78700,78600,78700,78600,26
|
|
20230914,123200,887489100,78700,78700,78700,78700,0
|
|
20230914,123100,887489100,78700,78700,78700,78700,11
|
|
20230914,123000,886623400,78700,78700,78700,78700,0
|
|
20230914,122900,886623400,78700,78700,78700,78700,0
|
|
20230914,122800,886623400,78700,78700,78700,78700,20
|
|
20230914,122700,885049400,78700,78700,78700,78700,15
|
|
20230914,122600,883868900,78700,78700,78700,78700,1
|
|
20230914,122500,883790200,78700,78700,78700,78700,225
|
|
20230914,122400,866082700,78700,78700,78700,78700,5
|
|
20230914,122300,865689200,78700,78700,78700,78700,3
|
|
20230914,122200,865453100,78700,78600,78700,78600,5
|
|
20230914,122100,865059700,78600,78600,78600,78600,0
|
|
20230914,122000,865059700,78600,78600,78600,78600,2
|
|
20230914,121900,864902500,78600,78600,78600,78600,1
|
|
20230914,121800,864823900,78600,78500,78600,78500,5
|
|
20230914,121700,864431100,78500,78500,78500,78500,0
|
|
20230914,121600,864431100,78500,78600,78600,78500,3
|
|
20230914,121500,864195400,78600,78600,78600,78600,17
|
|
20230914,121400,862859200,78600,78600,78600,78600,0
|
|
20230914,121300,862859200,78600,78600,78600,78600,3
|
|
20230914,121200,862623400,78600,78600,78600,78600,42
|
|
20230914,121100,859322200,78600,78600,78600,78600,3
|
|
20230914,121000,859086400,78600,78600,78600,78600,1
|
|
20230914,120900,859007800,78700,78700,78700,78700,6
|
|
20230914,120800,858535600,78700,78700,78700,78700,0
|
|
20230914,120700,858535600,78700,78700,78700,78700,28
|
|
20230914,120600,856332000,78700,78700,78700,78700,10
|
|
20230914,120500,855545000,78700,78600,78700,78600,19
|
|
20230914,120400,854050000,78600,78500,78600,78500,101
|
|
20230914,120300,846120300,78500,78500,78500,78500,0
|
|
20230914,120200,846120300,78500,78500,78500,78500,5
|
|
20230914,120100,845727800,78500,78500,78500,78500,0
|
|
20230914,120000,845727800,78500,78500,78500,78500,4
|
|
20230914,115900,845413800,78500,78500,78500,78500,11
|
|
20230914,115800,844550300,78500,78500,78500,78500,3
|
|
20230914,115700,844314800,78500,78500,78500,78500,1
|
|
20230914,115600,844236300,78600,78600,78600,78600,1
|
|
20230914,115500,844157700,78600,78600,78600,78600,1
|
|
20230914,115400,844079100,78500,78500,78500,78500,2
|
|
20230914,115300,843922100,78500,78500,78500,78500,2
|
|
20230914,115200,843765100,78600,78600,78600,78600,4
|
|
20230914,115100,843450700,78500,78600,78600,78500,13
|
|
20230914,115000,842429500,78600,78600,78600,78600,74
|
|
20230914,114900,836613100,78700,78700,78700,78700,21
|
|
20230914,114800,834960400,78700,78800,78800,78700,3
|
|
20230914,114700,834724100,78800,78800,78800,78800,5
|
|
20230914,114600,834330100,78800,78800,78800,78800,0
|
|
20230914,114500,834330100,78800,78800,78800,78800,5
|
|
20230914,114400,833936100,78800,78800,78800,78800,2
|
|
20230914,114300,833778500,78800,78800,78800,78800,41
|
|
20230914,114200,830547700,78800,78800,78800,78800,1
|
|
20230914,114100,830468900,78800,78800,78800,78800,10
|
|
20230914,114000,829680900,78800,78700,78800,78700,5
|
|
20230914,113900,829287100,78700,78700,78700,78700,0
|
|
20230914,113800,829287100,78700,78700,78700,78700,0
|
|
20230914,113700,829287100,78700,78700,78700,78700,75
|
|
20230914,113600,823384600,78700,78700,78700,78700,0
|
|
20230914,113500,823384600,78700,78700,78700,78700,2
|
|
20230914,113400,823227200,78700,78700,78700,78700,1
|
|
20230914,113300,823148500,78700,78700,78700,78700,2
|
|
20230914,113200,822991100,78700,78700,78700,78700,4
|
|
20230914,113100,822676300,78600,78500,78600,78500,3
|
|
20230914,113000,822440700,78500,78500,78500,78500,90
|
|
20230914,112900,815375700,78500,78500,78500,78500,0
|
|
20230914,112800,815375700,78500,78500,78500,78500,3
|
|
20230914,112700,815140200,78500,78700,78700,78500,10
|
|
20230914,112600,814354400,78700,78700,78700,78700,25
|
|
20230914,112500,812386900,78700,78700,78700,78700,1
|
|
20230914,112400,812308200,78700,78700,78700,78700,0
|
|
20230914,112300,812308200,78700,78700,78700,78700,35
|
|
20230914,112200,809553700,78700,78700,78700,78700,175
|
|
20230914,112100,795781200,78700,78600,78700,78600,78
|
|
20230914,112000,789645400,78700,78700,78700,78700,5
|
|
20230914,111900,789251900,78600,78600,78600,78600,2
|
|
20230914,111800,789094700,78600,78600,78600,78600,1
|
|
20230914,111700,789016100,78600,78600,78600,78600,103
|
|
20230914,111600,780920300,78700,78700,78700,78700,9
|
|
20230914,111500,780212000,78700,78700,78700,78700,4
|
|
20230914,111400,779897200,78700,78700,78700,78700,26
|
|
20230914,111300,777851000,78700,78700,78700,78700,7
|
|
20230914,111200,777300100,78700,78700,78700,78700,0
|
|
20230914,111100,777300100,78700,78700,78700,78700,4
|
|
20230914,111000,776985300,78700,78700,78700,78700,1
|
|
20230914,110900,776906600,78700,78700,78700,78700,22
|
|
20230914,110800,775175200,78800,78800,78800,78800,1
|
|
20230914,110700,775096400,78800,78800,78800,78800,149
|
|
20230914,110600,763355200,78800,78800,78800,78800,2
|
|
20230914,110500,763197600,78800,78800,78800,78800,0
|
|
20230914,110400,763197600,78800,78800,78800,78800,27
|
|
20230914,110300,761070000,78800,78800,78800,78800,1
|
|
20230914,110200,760991200,78800,78800,78800,78800,37
|
|
20230914,110100,758075600,78800,78800,78800,78800,18
|
|
20230914,110000,756657200,78800,78800,78800,78800,11
|
|
20230914,105900,755790400,78800,78800,78800,78800,18
|
|
20230914,105800,754372000,78800,78800,78800,78800,0
|
|
20230914,105700,754372000,78800,78700,78800,78700,6
|
|
20230914,105600,753899700,78700,78600,78700,78600,93
|
|
20230914,105500,746589500,78600,78600,78600,78600,2
|
|
20230914,105400,746432300,78700,78700,78700,78700,0
|
|
20230914,105300,746432300,78700,78700,78700,78700,59
|
|
20230914,105200,741789000,78700,78800,78800,78700,194
|
|
20230914,105100,726513300,78800,78800,78800,78800,5
|
|
20230914,105000,726119300,78900,78900,78900,78900,1
|
|
20230914,104900,726040400,78900,78900,78900,78900,0
|
|
20230914,104800,726040400,78900,79000,79000,78900,31
|
|
20230914,104700,723593500,78900,78900,78900,78900,1
|
|
20230914,104600,723514600,78700,78700,78900,78600,22
|
|
20230914,104500,721784000,78900,78700,78900,78700,1347
|
|
20230914,104400,615645400,78600,78500,78600,78500,5
|
|
20230914,104300,615252800,78500,78500,78500,78500,3
|
|
20230914,104200,615017300,78500,78500,78500,78500,0
|
|
20230914,104100,615017300,78500,78500,78700,78500,57
|
|
20230914,104000,610542200,78500,78600,78600,78500,230
|
|
20230914,103900,592483300,78600,78600,78600,78600,2
|
|
20230914,103800,592326100,78600,78600,78600,78600,5
|
|
20230914,103700,591933100,78600,78600,78600,78600,78
|
|
20230914,103600,585802300,78600,78600,78600,78600,0
|
|
20230914,103500,585802300,78600,78700,78700,78600,42
|
|
20230914,103400,582500300,78800,78800,78800,78800,0
|
|
20230914,103300,582500300,78800,78800,78800,78800,0
|
|
20230914,103200,582500300,78800,78700,78800,78700,91
|
|
20230914,103100,575330100,78700,78700,78700,78700,27
|
|
20230914,103000,573205200,78700,78700,78700,78700,4
|
|
20230914,102900,572890400,78700,78700,78700,78700,10
|
|
20230914,102800,572103400,78700,78700,78700,78700,7
|
|
20230914,102700,571552500,78700,78700,78700,78700,1
|
|
20230914,102600,571473800,78700,78700,78700,78700,14
|
|
20230914,102500,570372000,78700,78700,78700,78700,2
|
|
20230914,102400,570214600,78700,78700,78700,78700,1
|
|
20230914,102300,570135900,78600,78600,78600,78600,2
|
|
20230914,102200,569978700,78600,78600,78600,78600,3
|
|
20230914,102100,569742900,78700,78700,78700,78700,10
|
|
20230914,102000,568955900,78700,78700,78700,78700,2
|
|
20230914,101900,568798500,78700,78500,78700,78500,46
|
|
20230914,101800,565178700,78600,78600,78600,78600,36
|
|
20230914,101700,562349100,78600,78600,78600,78600,3
|
|
20230914,101600,562113300,78600,78600,78600,78600,3
|
|
20230914,101500,561877500,78600,78700,78700,78600,6
|
|
20230914,101400,561405800,78700,78700,78700,78700,8
|
|
20230914,101300,560776200,78500,78500,78500,78500,1
|
|
20230914,101200,560697700,78500,78500,78500,78500,2
|
|
20230914,101100,560540700,78500,78500,78500,78500,26
|
|
20230914,101000,558499700,78600,78600,78600,78600,22
|
|
20230914,100900,556770500,78700,78700,78700,78700,29
|
|
20230914,100800,554488200,78700,78700,78700,78700,2
|
|
20230914,100700,554330800,78700,78600,78700,78600,12
|
|
20230914,100600,553387200,78600,78600,78600,78600,55
|
|
20230914,100500,549064200,78600,78600,78600,78600,72
|
|
20230914,100400,543405000,78700,78700,78700,78700,40
|
|
20230914,100300,540257000,78700,78800,78800,78700,26
|
|
20230914,100200,538208800,78700,78700,78700,78700,15
|
|
20230914,100100,537028300,78700,78800,78800,78700,35
|
|
20230914,100000,534273700,78800,79000,79000,78800,95
|
|
20230914,095900,526781600,79000,79000,79000,79000,0
|
|
20230914,095800,526781600,79000,79000,79000,79000,6
|
|
20230914,095700,526307600,79000,79000,79000,79000,1
|
|
20230914,095600,526228600,79000,79000,79000,79000,3
|
|
20230914,095500,525991600,79200,79200,79200,79200,252
|
|
20230914,095400,506033200,79200,79200,79200,79200,136
|
|
20230914,095300,495262000,79200,79200,79200,79200,1
|
|
20230914,095200,495182800,79200,79000,79200,79000,4
|
|
20230914,095100,494866500,79000,78800,79000,78800,2756
|
|
20230914,095000,277672200,78800,78800,78800,78800,0
|
|
20230914,094900,277672200,78800,79000,79000,78800,12
|
|
20230914,094800,276724600,78800,78800,78800,78800,96
|
|
20230914,094700,269159800,78800,78800,78800,78800,4
|
|
20230914,094600,268844600,78800,79000,79000,78800,5
|
|
20230914,094500,268450200,79000,78800,79000,78800,17
|
|
20230914,094400,267107600,79000,79000,79000,79000,1
|
|
20230914,094300,267028600,79000,78800,79000,78800,6
|
|
20230914,094200,266555600,79000,79000,79000,78900,29
|
|
20230914,094100,264266100,79000,79000,79000,79000,15
|
|
20230914,094000,263081100,79100,79200,79200,79100,40
|
|
20230914,093900,259917000,79200,79100,79200,79100,31
|
|
20230914,093800,257464800,79200,79200,79200,79200,2
|
|
20230914,093700,257306400,79200,79100,79200,79100,8
|
|
20230914,093600,256673400,79100,79100,79200,79100,22
|
|
20230914,093500,254932800,79100,79100,79100,79100,3
|
|
20230914,093400,254695500,79100,79100,79100,79100,2
|
|
20230914,093300,254537300,79100,79100,79100,79100,0
|
|
20230914,093200,254537300,79100,79100,79100,79100,20
|
|
20230914,093100,252955300,79100,79000,79100,79000,147
|
|
20230914,093000,241342000,79000,78700,79000,78700,7
|
|
20230914,092900,240789400,78700,78700,78700,78700,10
|
|
20230914,092800,240002400,78700,78900,78900,78700,47
|
|
20230914,092700,236298500,78900,78600,78900,78600,466
|
|
20230914,092600,199669400,78600,78600,78600,78600,62
|
|
20230914,092500,194796200,78700,78700,78700,78600,328
|
|
20230914,092400,169013500,78700,78900,78900,78700,3
|
|
20230914,092300,168777200,78700,78900,78900,78700,114
|
|
20230914,092200,159786200,78900,79000,79000,78900,30
|
|
20230914,092100,157417600,79000,79000,79000,79000,13
|
|
20230914,092000,156390600,79000,79100,79100,78900,79
|
|
20230914,091900,150149900,79100,79200,79200,79000,121
|
|
20230914,091800,140584900,79100,79100,79100,79100,26
|
|
20230914,091700,138528300,79200,79300,79300,79200,9
|
|
20230914,091600,137814900,79300,79100,79300,79100,33
|
|
20230914,091500,135203800,79100,79300,79300,79100,164
|
|
20230914,091400,122213800,79300,79300,79300,79200,213
|
|
20230914,091300,105332600,79300,79500,79500,79300,109
|
|
20230914,091200,96670300,79500,79100,79500,79100,127
|
|
20230914,091100,86583300,79100,79100,79100,79000,57
|
|
20230914,091000,82076300,79000,78900,79000,78800,141
|
|
20230914,090900,70938500,78900,78800,78900,78800,212
|
|
20230914,090800,54223500,78800,78700,78800,78700,35
|
|
20230914,090700,51467900,78900,78700,78900,78600,69
|
|
20230914,090600,46034000,78700,78700,78700,78700,66
|
|
20230914,090500,40839800,78600,78700,78700,78600,193
|
|
20230914,090400,25655100,78600,78600,78600,78400,26
|
|
20230914,090300,23613400,78700,78400,78700,78100,46
|
|
20230914,090200,20001200,78400,78400,78400,78400,46
|
|
20230914,090100,16394800,78400,78000,78400,78000,43
|
|
20230914,090000,13026000,78000,78000,78000,78000,142
|