654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,195100,1492087700,81200,81200,81200,81200,908
|
|
20230918,195000,1492087700,81200,81200,81200,81200,0
|
|
20230918,194900,1492087700,81200,81200,81200,81200,0
|
|
20230918,194800,1492087700,81200,81200,81200,81200,0
|
|
20230918,194700,1492087700,81200,81200,81200,81200,0
|
|
20230918,194600,1492087700,81200,81200,81200,81200,0
|
|
20230918,194500,1492087700,81200,81200,81200,81200,0
|
|
20230918,194400,1492087700,81200,81200,81200,81200,0
|
|
20230918,194300,1492087700,81200,81200,81200,81200,0
|
|
20230918,194200,1492087700,81200,81200,81200,81200,0
|
|
20230918,194100,1492087700,81200,81200,81200,81200,0
|
|
20230918,194000,1492087700,81200,81200,81200,81200,0
|
|
20230918,193900,1492087700,81200,81200,81200,81200,0
|
|
20230918,193800,1492087700,81200,81200,81200,81200,0
|
|
20230918,193700,1492087700,81200,81200,81200,81200,0
|
|
20230918,193600,1492087700,81200,81200,81200,81200,0
|
|
20230918,193500,1492087700,81200,81200,81200,81200,0
|
|
20230918,193400,1492087700,81200,81200,81200,81200,0
|
|
20230918,193300,1492087700,81200,81200,81200,81200,0
|
|
20230918,193200,1492087700,81200,81200,81200,81200,0
|
|
20230918,193100,1492087700,81200,81200,81200,81200,0
|
|
20230918,193000,1492087700,81200,81200,81200,81200,0
|
|
20230918,192900,1492087700,81200,81200,81200,81200,0
|
|
20230918,192800,1492087700,81200,81200,81200,81200,0
|
|
20230918,192700,1492087700,81200,81200,81200,81200,0
|
|
20230918,192600,1492087700,81200,81200,81200,81200,0
|
|
20230918,192500,1492087700,81200,81200,81200,81200,0
|
|
20230918,192400,1492087700,81200,81200,81200,81200,0
|
|
20230918,192300,1492087700,81200,81200,81200,81200,0
|
|
20230918,192200,1492087700,81200,81200,81200,81200,0
|
|
20230918,192100,1492087700,81200,81200,81200,81200,908
|
|
20230918,192000,1492087700,81200,81200,81200,81200,0
|
|
20230918,191900,1492087700,81200,81200,81200,81200,0
|
|
20230918,191800,1492087700,81200,81200,81200,81200,0
|
|
20230918,191700,1492087700,81200,81200,81200,81200,0
|
|
20230918,191600,1492087700,81200,81200,81200,81200,0
|
|
20230918,191500,1492087700,81200,81200,81200,81200,0
|
|
20230918,191400,1492087700,81200,81200,81200,81200,0
|
|
20230918,191300,1492087700,81200,81200,81200,81200,0
|
|
20230918,191200,1492087700,81200,81200,81200,81200,0
|
|
20230918,191100,1492087700,81200,81200,81200,81200,0
|
|
20230918,191000,1492087700,81200,81200,81200,81200,0
|
|
20230918,190900,1492087700,81200,81200,81200,81200,0
|
|
20230918,190800,1492087700,81200,81200,81200,81200,0
|
|
20230918,190700,1492087700,81200,81200,81200,81200,0
|
|
20230918,190600,1492087700,81200,81200,81200,81200,0
|
|
20230918,190500,1492087700,81200,81200,81200,81200,0
|
|
20230918,190400,1492087700,81200,81200,81200,81200,0
|
|
20230918,190300,1492087700,81200,81200,81200,81200,0
|
|
20230918,190200,1492087700,81200,81200,81200,81200,0
|
|
20230918,190100,1492087700,81200,81200,81200,81200,0
|
|
20230918,190000,1492087700,81200,81200,81200,81200,0
|
|
20230918,185900,1492087700,81200,81200,81200,81200,0
|
|
20230918,185800,1492087700,81200,81200,81200,81200,0
|
|
20230918,185700,1492087700,81200,81200,81200,81200,0
|
|
20230918,185600,1492087700,81200,81200,81200,81200,0
|
|
20230918,185500,1492087700,81200,81200,81200,81200,0
|
|
20230918,185400,1492087700,81200,81200,81200,81200,0
|
|
20230918,185300,1492087700,81200,81200,81200,81200,0
|
|
20230918,185200,1492087700,81200,81200,81200,81200,0
|
|
20230918,185100,1492087700,81200,81200,81200,81200,908
|
|
20230918,185000,1492087700,81200,81200,81200,81200,0
|
|
20230918,184900,1492087700,81200,81200,81200,81200,0
|
|
20230918,184800,1492087700,81200,81200,81200,81200,0
|
|
20230918,184700,1492087700,81200,81200,81200,81200,0
|
|
20230918,184600,1492087700,81200,81200,81200,81200,0
|
|
20230918,184500,1492087700,81200,81200,81200,81200,0
|
|
20230918,184400,1492087700,81200,81200,81200,81200,0
|
|
20230918,184300,1492087700,81200,81200,81200,81200,0
|
|
20230918,184200,1492087700,81200,81200,81200,81200,0
|
|
20230918,184100,1492087700,81200,81200,81200,81200,0
|
|
20230918,184000,1492087700,81200,81200,81200,81200,0
|
|
20230918,183900,1492087700,81200,81200,81200,81200,0
|
|
20230918,183800,1492087700,81200,81200,81200,81200,0
|
|
20230918,183700,1492087700,81200,81200,81200,81200,0
|
|
20230918,183600,1492087700,81200,81200,81200,81200,0
|
|
20230918,183500,1492087700,81200,81200,81200,81200,0
|
|
20230918,183400,1492087700,81200,81200,81200,81200,0
|
|
20230918,183300,1492087700,81200,81200,81200,81200,0
|
|
20230918,183200,1492087700,81200,81200,81200,81200,0
|
|
20230918,183100,1492087700,81200,81200,81200,81200,0
|
|
20230918,183000,1492087700,81200,81200,81200,81200,0
|
|
20230918,182900,1492087700,81200,81200,81200,81200,0
|
|
20230918,182800,1492087700,81200,81200,81200,81200,0
|
|
20230918,182700,1492087700,81200,81200,81200,81200,0
|
|
20230918,182600,1492087700,81200,81200,81200,81200,0
|
|
20230918,182500,1492087700,81200,81200,81200,81200,0
|
|
20230918,182400,1492087700,81200,81200,81200,81200,0
|
|
20230918,182300,1492087700,81200,81200,81200,81200,0
|
|
20230918,182200,1492087700,81200,81200,81200,81200,0
|
|
20230918,182100,1492087700,81200,81200,81200,81200,908
|
|
20230918,182000,1492087700,81200,81200,81200,81200,0
|
|
20230918,181900,1492087700,81200,81200,81200,81200,0
|
|
20230918,181800,1492087700,81200,81200,81200,81200,0
|
|
20230918,181700,1492087700,81200,81200,81200,81200,0
|
|
20230918,181600,1492087700,81200,81200,81200,81200,0
|
|
20230918,181500,1492087700,81200,81200,81200,81200,0
|
|
20230918,181400,1492087700,81200,81200,81200,81200,0
|
|
20230918,181300,1492087700,81200,81200,81200,81200,0
|
|
20230918,181200,1492087700,81200,81200,81200,81200,0
|
|
20230918,181100,1492087700,81200,81200,81200,81200,0
|
|
20230918,181000,1492087700,81200,81200,81200,81200,0
|
|
20230918,180900,1492087700,81200,81200,81200,81200,0
|
|
20230918,180800,1492087700,81200,81200,81200,81200,0
|
|
20230918,180700,1492087700,81200,81200,81200,81200,0
|
|
20230918,180600,1492087700,81200,81200,81200,81200,0
|
|
20230918,180500,1492087700,81200,81200,81200,81200,0
|
|
20230918,180400,1492087700,81200,81200,81200,81200,0
|
|
20230918,180300,1492087700,81200,81200,81200,81200,0
|
|
20230918,180200,1492087700,81200,81200,81200,81200,0
|
|
20230918,180100,1492087700,81200,81200,81200,81200,0
|
|
20230918,180000,1492087700,81200,81200,81200,81200,0
|
|
20230918,175900,1492087700,81200,81200,81200,81200,0
|
|
20230918,175800,1492087700,81200,81200,81200,81200,0
|
|
20230918,175700,1492087700,81200,81200,81200,81200,0
|
|
20230918,175600,1492087700,81200,81200,81200,81200,0
|
|
20230918,175500,1492087700,81200,81200,81200,81200,0
|
|
20230918,175400,1492087700,81200,81200,81200,81200,0
|
|
20230918,175300,1492087700,81200,81200,81200,81200,0
|
|
20230918,175200,1492087700,81200,81200,81200,81200,0
|
|
20230918,175100,1492087700,81200,81200,81200,81200,908
|
|
20230918,175000,1492087700,81200,81200,81200,81200,0
|
|
20230918,174900,1492087700,81200,81200,81200,81200,0
|
|
20230918,174800,1492087700,81200,81200,81200,81200,0
|
|
20230918,174700,1492087700,81200,81200,81200,81200,0
|
|
20230918,174600,1492087700,81200,81200,81200,81200,0
|
|
20230918,174500,1492087700,81200,81200,81200,81200,0
|
|
20230918,174400,1492087700,81200,81200,81200,81200,0
|
|
20230918,174300,1492087700,81200,81200,81200,81200,0
|
|
20230918,174200,1492087700,81200,81200,81200,81200,0
|
|
20230918,174100,1492087700,81200,81200,81200,81200,0
|
|
20230918,174000,1492087700,81200,81200,81200,81200,0
|
|
20230918,173900,1492087700,81200,81200,81200,81200,0
|
|
20230918,173800,1492087700,81200,81200,81200,81200,0
|
|
20230918,173700,1492087700,81200,81200,81200,81200,0
|
|
20230918,173600,1492087700,81200,81200,81200,81200,0
|
|
20230918,173500,1492087700,81200,81200,81200,81200,0
|
|
20230918,173400,1492087700,81200,81200,81200,81200,0
|
|
20230918,173300,1492087700,81200,81200,81200,81200,0
|
|
20230918,173200,1492087700,81200,81200,81200,81200,0
|
|
20230918,173100,1492087700,81200,81200,81200,81200,0
|
|
20230918,173000,1492087700,81200,81200,81200,81200,0
|
|
20230918,172900,1492087700,81200,81200,81200,81200,0
|
|
20230918,172800,1492087700,81200,81200,81200,81200,0
|
|
20230918,172700,1492087700,81200,81200,81200,81200,0
|
|
20230918,172600,1492087700,81200,81200,81200,81200,0
|
|
20230918,172500,1492087700,81200,81200,81200,81200,0
|
|
20230918,172400,1492087700,81200,81200,81200,81200,0
|
|
20230918,172300,1492087700,81200,81200,81200,81200,0
|
|
20230918,172200,1492087700,81200,81200,81200,81200,0
|
|
20230918,172100,1492087700,81200,81200,81200,81200,908
|
|
20230918,172000,1492087700,81200,81200,81200,81200,0
|
|
20230918,171900,1492087700,81200,81200,81200,81200,0
|
|
20230918,171800,1492087700,81200,81200,81200,81200,0
|
|
20230918,171700,1492087700,81200,81200,81200,81200,0
|
|
20230918,171600,1492087700,81200,81200,81200,81200,0
|
|
20230918,171500,1492087700,81200,81200,81200,81200,0
|
|
20230918,171400,1492087700,81200,81200,81200,81200,0
|
|
20230918,171300,1492087700,81200,81200,81200,81200,0
|
|
20230918,171200,1492087700,81200,81200,81200,81200,0
|
|
20230918,171100,1492087700,81200,81200,81200,81200,0
|
|
20230918,171000,1492087700,81200,81200,81200,81200,0
|
|
20230918,170900,1492087700,81200,81200,81200,81200,0
|
|
20230918,170800,1492087700,81200,81200,81200,81200,0
|
|
20230918,170700,1492087700,81200,81200,81200,81200,0
|
|
20230918,170600,1492087700,81200,81200,81200,81200,0
|
|
20230918,170500,1492087700,81200,81200,81200,81200,0
|
|
20230918,170400,1492087700,81200,81200,81200,81200,0
|
|
20230918,170300,1492087700,81200,81200,81200,81200,0
|
|
20230918,170200,1492087700,81200,81200,81200,81200,0
|
|
20230918,170100,1492087700,81200,81200,81200,81200,0
|
|
20230918,170000,1492087700,81200,81200,81200,81200,0
|
|
20230918,165900,1492087700,81200,81200,81200,81200,0
|
|
20230918,165800,1492087700,81200,81200,81200,81200,0
|
|
20230918,165700,1492087700,81200,81200,81200,81200,0
|
|
20230918,165600,1492087700,81200,81200,81200,81200,0
|
|
20230918,165500,1492087700,81200,81200,81200,81200,0
|
|
20230918,165400,1492087700,81200,81200,81200,81200,0
|
|
20230918,165300,1492087700,81200,81200,81200,81200,0
|
|
20230918,165200,1492087700,81200,81200,81200,81200,0
|
|
20230918,165100,1492087700,81200,81200,81200,81200,908
|
|
20230918,165000,1492087700,81200,81200,81200,81200,0
|
|
20230918,164900,1492087700,81200,81200,81200,81200,0
|
|
20230918,164800,1492087700,81200,81200,81200,81200,0
|
|
20230918,164700,1492087700,81200,81200,81200,81200,0
|
|
20230918,164600,1492087700,81200,81200,81200,81200,0
|
|
20230918,164500,1492087700,81200,81200,81200,81200,0
|
|
20230918,164400,1492087700,81200,81200,81200,81200,0
|
|
20230918,164300,1492087700,81200,81200,81200,81200,0
|
|
20230918,164200,1492087700,81200,81200,81200,81200,0
|
|
20230918,164100,1492087700,81200,81200,81200,81200,0
|
|
20230918,164000,1492087700,81200,81200,81200,81200,0
|
|
20230918,163900,1492087700,81200,81200,81200,81200,0
|
|
20230918,163800,1492087700,81200,81200,81200,81200,0
|
|
20230918,163700,1492087700,81200,81200,81200,81200,0
|
|
20230918,163600,1492087700,81200,81200,81200,81200,0
|
|
20230918,163500,1492087700,81200,81200,81200,81200,0
|
|
20230918,163400,1492087700,81200,81200,81200,81200,0
|
|
20230918,163300,1492087700,81200,81200,81200,81200,0
|
|
20230918,163200,1492087700,81200,81200,81200,81200,0
|
|
20230918,163100,1492087700,81200,81200,81200,81200,0
|
|
20230918,163000,1492087700,81200,81200,81200,81200,0
|
|
20230918,162900,1492087700,81200,81200,81200,81200,0
|
|
20230918,162800,1492087700,81200,81200,81200,81200,0
|
|
20230918,162700,1492087700,81200,81200,81200,81200,0
|
|
20230918,162600,1492087700,81200,81200,81200,81200,0
|
|
20230918,162500,1492087700,81200,81200,81200,81200,0
|
|
20230918,162400,1492087700,81200,81200,81200,81200,0
|
|
20230918,162300,1492087700,81200,81200,81200,81200,0
|
|
20230918,162200,1492087700,81200,81200,81200,81200,0
|
|
20230918,162100,1492087700,81200,81200,81200,81200,908
|
|
20230918,162000,1492087700,81200,81200,81200,81200,0
|
|
20230918,161900,1492087700,81200,81200,81200,81200,0
|
|
20230918,161800,1492087700,81200,81200,81200,81200,0
|
|
20230918,161700,1492087700,81200,81200,81200,81200,0
|
|
20230918,161600,1492087700,81200,81200,81200,81200,0
|
|
20230918,161500,1492087700,81200,81200,81200,81200,0
|
|
20230918,161400,1492087700,81200,81200,81200,81200,0
|
|
20230918,161300,1492087700,81200,81200,81200,81200,0
|
|
20230918,161200,1492087700,81200,81200,81200,81200,0
|
|
20230918,161100,1492087700,81200,81200,81200,81200,0
|
|
20230918,161000,1492087700,81200,81200,81200,81200,0
|
|
20230918,160900,1492087700,81200,81200,81200,81200,0
|
|
20230918,160800,1492087700,81200,81200,81200,81200,0
|
|
20230918,160700,1492087700,81200,81200,81200,81200,0
|
|
20230918,160600,1492087700,81200,81200,81200,81200,0
|
|
20230918,160500,1492087700,81200,81200,81200,81200,0
|
|
20230918,160400,1492087700,81200,81200,81200,81200,0
|
|
20230918,160300,1492087700,81200,81200,81200,81200,0
|
|
20230918,160200,1492087700,81200,81200,81200,81200,0
|
|
20230918,160100,1492087700,81200,81200,81200,81200,0
|
|
20230918,160000,1492087700,81200,81200,81200,81200,0
|
|
20230918,155900,1492087700,81200,81200,81200,81200,0
|
|
20230918,155800,1492087700,81200,81200,81200,81200,0
|
|
20230918,155700,1492087700,81200,81200,81200,81200,0
|
|
20230918,155600,1492087700,81200,81200,81200,81200,0
|
|
20230918,155500,1492087700,81200,81200,81200,81200,0
|
|
20230918,155400,1492087700,81200,81200,81200,81200,0
|
|
20230918,155300,1492087700,81200,81200,81200,81200,0
|
|
20230918,155200,1492087700,81200,81200,81200,81200,0
|
|
20230918,155100,1492087700,81200,81200,81200,81200,908
|
|
20230918,155000,1492087700,81200,81200,81200,81200,0
|
|
20230918,154900,1492087700,81200,81200,81200,81200,0
|
|
20230918,154800,1492087700,81200,81200,81200,81200,0
|
|
20230918,154700,1492087700,81200,81200,81200,81200,0
|
|
20230918,154600,1492087700,81200,81200,81200,81200,0
|
|
20230918,154500,1492087700,81200,81200,81200,81200,0
|
|
20230918,154400,1492087700,81200,81200,81200,81200,0
|
|
20230918,154300,1492087700,81200,81200,81200,81200,0
|
|
20230918,154200,1492087700,81200,81200,81200,81200,0
|
|
20230918,154100,1492087700,81200,81200,81200,81200,0
|
|
20230918,154000,1492087700,81200,81200,81200,81200,0
|
|
20230918,153900,1492087700,81200,81200,81200,81200,0
|
|
20230918,153800,1492087700,81200,81200,81200,81200,0
|
|
20230918,153700,1492087700,81200,81200,81200,81200,0
|
|
20230918,153600,1492087700,81200,81200,81200,81200,0
|
|
20230918,153500,1492087700,81200,81200,81200,81200,0
|
|
20230918,153400,1492087700,81200,81200,81200,81200,0
|
|
20230918,153300,1492087700,81200,81200,81200,81200,0
|
|
20230918,153200,1492087700,81200,81200,81200,81200,0
|
|
20230918,153100,1492087700,81200,81200,81200,81200,0
|
|
20230918,153000,1492087700,81200,81200,81200,81200,908
|
|
20230918,152900,1418358100,81300,81300,81300,81300,0
|
|
20230918,152800,1418358100,81300,81300,81300,81300,0
|
|
20230918,152700,1418358100,81300,81300,81300,81300,0
|
|
20230918,152600,1418358100,81300,81300,81300,81300,0
|
|
20230918,152500,1418358100,81300,81300,81300,81300,0
|
|
20230918,152400,1418358100,81300,81300,81300,81300,0
|
|
20230918,152300,1418358100,81300,81300,81300,81300,0
|
|
20230918,152200,1418358100,81300,81300,81300,81300,0
|
|
20230918,152100,1418358100,81300,81300,81300,81300,0
|
|
20230918,152000,1418358100,81300,81300,81300,81300,0
|
|
20230918,151900,1418358100,81300,81300,82000,81000,593
|
|
20230918,151800,1370106200,81300,79800,82000,79800,1705
|
|
20230918,151700,1232311900,79800,79700,79800,79700,218
|
|
20230918,151600,1214936300,79700,79500,79700,79500,348
|
|
20230918,151500,1187240600,79500,79500,79500,79400,38
|
|
20230918,151400,1184221200,79500,79500,79500,79500,36
|
|
20230918,151300,1181359200,79600,79600,79600,79600,1
|
|
20230918,151200,1181279600,79500,79500,79500,79500,0
|
|
20230918,151100,1181279600,79500,79500,79500,79500,20
|
|
20230918,151000,1179689600,79500,79500,79500,79500,3
|
|
20230918,150900,1179451100,79500,79600,79600,79500,2
|
|
20230918,150800,1179292000,79500,79500,79500,79500,0
|
|
20230918,150700,1179292000,79500,79500,79500,79500,100
|
|
20230918,150600,1171342000,79500,79500,79500,79500,143
|
|
20230918,150500,1159973500,79500,79500,79500,79500,99
|
|
20230918,150400,1152103000,79600,79600,79600,79600,0
|
|
20230918,150300,1152103000,79600,79600,79600,79600,29
|
|
20230918,150200,1149794600,79600,79600,79600,79600,61
|
|
20230918,150100,1144939000,79600,79700,79700,79600,22
|
|
20230918,150000,1143186100,79600,79700,79700,79600,54
|
|
20230918,145900,1138887500,79700,79700,79700,79700,20
|
|
20230918,145800,1137293500,79700,79700,79700,79600,57
|
|
20230918,145700,1132755600,79700,79600,79700,79600,13
|
|
20230918,145600,1131720500,79700,79600,79700,79600,19
|
|
20230918,145500,1130208000,79700,79700,79700,79700,3
|
|
20230918,145400,1129968900,79700,79700,79700,79700,4
|
|
20230918,145300,1129650100,79700,79700,79700,79700,19
|
|
20230918,145200,1128135800,79600,79700,79700,79600,61
|
|
20230918,145100,1123278100,79700,79700,79700,79600,6
|
|
20230918,145000,1122800000,79700,79700,79700,79700,8
|
|
20230918,144900,1122162400,79600,79900,79900,79600,150
|
|
20230918,144800,1110209200,79900,79900,79900,79900,6
|
|
20230918,144700,1109729800,79700,79900,79900,79700,21
|
|
20230918,144600,1108055900,79900,79800,79900,79800,20
|
|
20230918,144500,1106458900,79700,79700,79700,79700,0
|
|
20230918,144400,1106458900,79700,79700,79700,79700,64
|
|
20230918,144300,1101358100,79600,79600,79600,79600,3
|
|
20230918,144200,1101119300,79600,79500,79600,79500,16
|
|
20230918,144100,1099846700,79600,79500,79600,79500,25
|
|
20230918,144000,1097858700,79600,79600,79600,79600,25
|
|
20230918,143900,1095868700,79600,79500,79600,79500,96
|
|
20230918,143800,1088235900,79500,79500,79500,79500,10
|
|
20230918,143700,1087440900,79600,79600,79600,79600,0
|
|
20230918,143600,1087440900,79600,79600,79600,79600,3
|
|
20230918,143500,1087202100,79600,79600,79600,79600,16
|
|
20230918,143400,1085928500,79600,79600,79600,79600,10
|
|
20230918,143300,1085132500,79500,79500,79500,79500,8
|
|
20230918,143200,1084496500,79500,79500,79500,79500,30
|
|
20230918,143100,1082111500,79500,79500,79500,79500,52
|
|
20230918,143000,1077977500,79500,79500,79500,79500,0
|
|
20230918,142900,1077977500,79500,79500,79500,79500,0
|
|
20230918,142800,1077977500,79500,79500,79500,79500,5
|
|
20230918,142700,1077580000,79500,79500,79500,79500,17
|
|
20230918,142600,1076228500,79500,79500,79500,79500,0
|
|
20230918,142500,1076228500,79500,79500,79500,79500,1
|
|
20230918,142400,1076149000,79500,79500,79500,79500,0
|
|
20230918,142300,1076149000,79500,79500,79500,79500,20
|
|
20230918,142200,1074559000,79500,79500,79500,79500,0
|
|
20230918,142100,1074559000,79500,79500,79500,79500,38
|
|
20230918,142000,1071538000,79500,79500,79500,79500,1
|
|
20230918,141900,1071458500,79400,79400,79400,79400,0
|
|
20230918,141800,1071458500,79400,79400,79400,79400,11
|
|
20230918,141700,1070585100,79400,79600,79600,79400,50
|
|
20230918,141600,1066614400,79400,79400,79400,79400,0
|
|
20230918,141500,1066614400,79400,79600,79600,79400,1501
|
|
20230918,141400,947298900,79800,79800,79800,79800,6
|
|
20230918,141300,946820100,79800,79800,79800,79800,1
|
|
20230918,141200,946740300,79800,79800,79800,79800,3
|
|
20230918,141100,946500900,79800,79600,79800,79600,20
|
|
20230918,141000,944906900,79600,79600,79600,79600,5
|
|
20230918,140900,944508900,79600,79600,79600,79600,0
|
|
20230918,140800,944508900,79600,79700,79700,79600,3
|
|
20230918,140700,944270000,79900,79900,79900,79900,1
|
|
20230918,140600,944190100,79600,79600,79600,79600,0
|
|
20230918,140500,944190100,79600,79600,79600,79600,0
|
|
20230918,140400,944190100,79600,79800,79800,79600,379
|
|
20230918,140300,913980300,79800,79800,79800,79800,0
|
|
20230918,140200,913980300,79800,79800,79800,79800,0
|
|
20230918,140100,913980300,79800,80000,80000,79800,49
|
|
20230918,140000,910064100,80000,80000,80000,80000,1
|
|
20230918,135900,909984100,80000,80000,80000,80000,0
|
|
20230918,135800,909984100,80000,80000,80000,80000,3
|
|
20230918,135700,909744100,80000,80000,80000,80000,0
|
|
20230918,135600,909744100,80000,79700,80000,79700,11
|
|
20230918,135500,908866500,80000,79700,80000,79700,11
|
|
20230918,135400,907989500,80000,80000,80000,80000,1
|
|
20230918,135300,907909500,80000,79900,80000,79900,500
|
|
20230918,135200,867912200,79900,79900,79900,79900,0
|
|
20230918,135100,867912200,79900,79900,79900,79900,1
|
|
20230918,135000,867832300,79900,79900,79900,79900,0
|
|
20230918,134900,867832300,79900,79700,79900,79700,8
|
|
20230918,134800,867194500,79700,79700,79700,79700,81
|
|
20230918,134700,860738800,79700,79700,79700,79700,0
|
|
20230918,134600,860738800,79700,79900,79900,79700,22
|
|
20230918,134500,858984800,79700,79700,79700,79700,1
|
|
20230918,134400,858905100,79700,79700,79700,79700,1
|
|
20230918,134300,858825400,79700,79900,79900,79700,12
|
|
20230918,134200,857866800,79900,79900,79900,79900,0
|
|
20230918,134100,857866800,79900,79900,79900,79900,10
|
|
20230918,134000,857067800,79800,79800,79800,79800,11
|
|
20230918,133900,856190000,79800,79800,79800,79800,103
|
|
20230918,133800,847970600,79900,79900,79900,79900,0
|
|
20230918,133700,847970600,79900,79900,79900,79900,20
|
|
20230918,133600,846372600,79900,79900,79900,79900,7
|
|
20230918,133500,845813300,79900,79900,79900,79900,15
|
|
20230918,133400,844614800,79800,79800,79800,79800,0
|
|
20230918,133300,844614800,79800,79800,79800,79800,0
|
|
20230918,133200,844614800,79800,79800,79800,79800,6
|
|
20230918,133100,844136000,79900,80000,80000,79900,4
|
|
20230918,133000,843816200,79900,79900,79900,79900,0
|
|
20230918,132900,843816200,79900,79900,79900,79900,32
|
|
20230918,132800,841259400,79900,79900,79900,79900,5
|
|
20230918,132700,840859900,79900,79900,79900,79900,6
|
|
20230918,132600,840380500,79900,79900,79900,79900,15
|
|
20230918,132500,839182000,79900,80000,80000,79900,415
|
|
20230918,132400,805983800,79900,79900,79900,79900,21
|
|
20230918,132300,804305900,79900,79900,79900,79900,0
|
|
20230918,132200,804305900,79900,79900,79900,79900,0
|
|
20230918,132100,804305900,79900,79900,79900,79900,0
|
|
20230918,132000,804305900,79900,80000,80000,79900,55
|
|
20230918,131900,799910700,80000,79900,80000,79900,53
|
|
20230918,131800,795675700,79900,79800,79900,79800,31
|
|
20230918,131700,793201800,80000,80000,80000,80000,11
|
|
20230918,131600,792321800,79900,79900,79900,79900,22
|
|
20230918,131500,790564000,80000,80000,80000,80000,26
|
|
20230918,131400,788484000,80000,80000,80000,80000,22
|
|
20230918,131300,786724000,80000,80000,80000,80000,23
|
|
20230918,131200,784884000,79800,80000,80000,79800,3
|
|
20230918,131100,784644400,80000,79800,80000,79800,16
|
|
20230918,131000,783364800,80000,80000,80000,80000,8
|
|
20230918,130900,782724800,79800,80000,80000,79800,117
|
|
20230918,130800,773367800,80000,80000,80000,80000,27
|
|
20230918,130700,771207800,80000,79800,80000,79800,324
|
|
20230918,130600,745303100,79600,79700,79700,79600,43
|
|
20230918,130500,741879200,79800,79800,79800,79800,23
|
|
20230918,130400,740043800,79800,79800,79800,79800,100
|
|
20230918,130300,732063800,79800,79800,79800,79800,0
|
|
20230918,130200,732063800,79800,79800,79800,79800,0
|
|
20230918,130100,732063800,79800,79700,79800,79700,64
|
|
20230918,130000,726956800,79700,79700,79700,79700,1
|
|
20230918,125900,726877100,79600,79600,79600,79600,147
|
|
20230918,125800,715175900,79600,79600,79600,79600,0
|
|
20230918,125700,715175900,79600,79600,79600,79600,0
|
|
20230918,125600,715175900,79600,79600,79600,79600,6
|
|
20230918,125500,714698300,79600,79600,79600,79600,15
|
|
20230918,125400,713504300,79600,79600,79600,79600,0
|
|
20230918,125300,713504300,79600,79600,79600,79600,13
|
|
20230918,125200,712469500,79600,79600,79600,79600,5
|
|
20230918,125100,712071500,79500,79500,79500,79500,0
|
|
20230918,125000,712071500,79500,79500,79500,79500,0
|
|
20230918,124900,712071500,79500,79500,79500,79500,0
|
|
20230918,124800,712071500,79500,79500,79500,79500,0
|
|
20230918,124700,712071500,79500,79500,79500,79500,0
|
|
20230918,124600,712071500,79500,79500,79500,79500,0
|
|
20230918,124500,712071500,79500,79500,79500,79500,0
|
|
20230918,124400,712071500,79500,79500,79500,79500,25
|
|
20230918,124300,710084000,79700,79700,79700,79700,19
|
|
20230918,124200,708569700,79700,79500,79700,79500,4
|
|
20230918,124100,708251300,79700,79700,79700,79700,0
|
|
20230918,124000,708251300,79700,79700,79700,79700,0
|
|
20230918,123900,708251300,79700,79700,79700,79700,2
|
|
20230918,123800,708091900,79500,79600,79600,79500,112
|
|
20230918,123700,699178100,79700,79700,79700,79700,0
|
|
20230918,123600,699178100,79700,79700,79700,79700,2
|
|
20230918,123500,699018700,79700,79700,79700,79700,1
|
|
20230918,123400,698939000,79700,79700,79700,79700,0
|
|
20230918,123300,698939000,79700,79600,79700,79600,73
|
|
20230918,123200,693127200,79600,79600,79600,79600,1
|
|
20230918,123100,693047600,79700,79700,79700,79700,1
|
|
20230918,123000,692967900,79600,79600,79600,79600,10
|
|
20230918,122900,692171900,79600,79600,79600,79600,0
|
|
20230918,122800,692171900,79600,79600,79600,79600,1
|
|
20230918,122700,692092300,79600,79600,79600,79600,0
|
|
20230918,122600,692092300,79600,79600,79600,79600,0
|
|
20230918,122500,692092300,79600,79600,79600,79600,5
|
|
20230918,122400,691694300,79600,79600,79600,79600,0
|
|
20230918,122300,691694300,79600,79600,79600,79600,0
|
|
20230918,122200,691694300,79600,79600,79600,79600,0
|
|
20230918,122100,691694300,79600,79600,79600,79600,0
|
|
20230918,122000,691694300,79600,79600,79600,79600,6
|
|
20230918,121900,691216700,79600,79600,79600,79600,0
|
|
20230918,121800,691216700,79600,79600,79600,79600,0
|
|
20230918,121700,691216700,79600,79700,79700,79600,169
|
|
20230918,121600,677751800,79600,79600,79600,79600,2
|
|
20230918,121500,677592600,79700,79700,79700,79700,6
|
|
20230918,121400,677114400,79600,79600,79600,79600,37
|
|
20230918,121300,674169200,79700,79700,79700,79700,2
|
|
20230918,121200,674009800,79700,79700,79700,79700,0
|
|
20230918,121100,674009800,79700,79700,79700,79700,35
|
|
20230918,121000,671220300,79700,79700,79700,79700,0
|
|
20230918,120900,671220300,79700,79700,79700,79700,0
|
|
20230918,120800,671220300,79700,79600,79700,79600,2
|
|
20230918,120700,671061000,79600,79600,79600,79600,0
|
|
20230918,120600,671061000,79600,79700,79700,79600,2
|
|
20230918,120500,670901700,79700,79700,79700,79700,2
|
|
20230918,120400,670742300,79600,79600,79600,79600,0
|
|
20230918,120300,670742300,79600,79600,79600,79600,0
|
|
20230918,120200,670742300,79600,79600,79600,79600,0
|
|
20230918,120100,670742300,79600,79600,79600,79600,1
|
|
20230918,120000,670662700,79600,79700,79700,79600,18
|
|
20230918,115900,669228900,79600,79600,79600,79600,0
|
|
20230918,115800,669228900,79600,79600,79600,79600,0
|
|
20230918,115700,669228900,79600,79600,79600,79600,14
|
|
20230918,115600,668114500,79600,79600,79600,79600,94
|
|
20230918,115500,660632100,79700,79700,79700,79700,0
|
|
20230918,115400,660632100,79700,79700,79700,79700,0
|
|
20230918,115300,660632100,79700,79700,79700,79700,2
|
|
20230918,115200,660472700,79600,79600,79600,79600,0
|
|
20230918,115100,660472700,79600,79600,79600,79600,2
|
|
20230918,115000,660313500,79700,79700,79700,79700,0
|
|
20230918,114900,660313500,79700,79700,79700,79700,43
|
|
20230918,114800,656886400,79700,79700,79700,79700,1
|
|
20230918,114700,656806700,79700,79700,79700,79700,2
|
|
20230918,114600,656647300,79700,79800,79800,79700,21
|
|
20230918,114500,654971600,79800,79800,79800,79800,46
|
|
20230918,114400,651300800,79900,79900,79900,79900,0
|
|
20230918,114300,651300800,79900,79900,79900,79900,4
|
|
20230918,114200,650981200,79900,79900,79900,79900,2
|
|
20230918,114100,650821400,79800,79800,79800,79800,12
|
|
20230918,114000,649863800,79800,79800,79800,79800,38
|
|
20230918,113900,646831400,79900,79900,79900,79900,13
|
|
20230918,113800,645792700,79900,79900,79900,79900,0
|
|
20230918,113700,645792700,79900,79900,79900,79900,0
|
|
20230918,113600,645792700,79900,79900,79900,79900,0
|
|
20230918,113500,645792700,79900,79900,79900,79900,10
|
|
20230918,113400,644993700,79900,79900,79900,79900,77
|
|
20230918,113300,638841400,79900,79900,79900,79900,2
|
|
20230918,113200,638681600,79900,79900,79900,79900,0
|
|
20230918,113100,638681600,79900,79900,79900,79900,0
|
|
20230918,113000,638681600,79900,79900,79900,79900,2
|
|
20230918,112900,638521800,79900,79900,80000,79900,23
|
|
20230918,112800,636682900,79900,80000,80000,79900,77
|
|
20230918,112700,630528400,80000,80000,80000,80000,6
|
|
20230918,112600,630048400,80000,80000,80000,80000,20
|
|
20230918,112500,628448400,79900,79900,79900,79900,1
|
|
20230918,112400,628368500,79900,79900,79900,79900,0
|
|
20230918,112300,628368500,79900,79900,79900,79900,48
|
|
20230918,112200,624533300,79900,79900,79900,79900,1
|
|
20230918,112100,624453400,79800,79800,79800,79800,0
|
|
20230918,112000,624453400,79800,79800,79800,79800,45
|
|
20230918,111900,620862400,79700,79700,79700,79700,16
|
|
20230918,111800,619587200,79700,79700,79700,79700,80
|
|
20230918,111700,613211200,79700,79700,79700,79700,10
|
|
20230918,111600,612414200,79600,79600,79600,79600,1
|
|
20230918,111500,612334600,79600,79600,79600,79600,0
|
|
20230918,111400,612334600,79600,79700,79700,79600,56
|
|
20230918,111300,607874900,79700,79700,79700,79700,0
|
|
20230918,111200,607874900,79700,79700,79700,79700,6
|
|
20230918,111100,607396700,79700,79700,79700,79700,1
|
|
20230918,111000,607317000,79700,79700,79700,79700,1
|
|
20230918,110900,607237300,79600,79700,79700,79600,6
|
|
20230918,110800,606759200,79700,79700,79700,79700,8
|
|
20230918,110700,606121600,79800,79800,79800,79800,0
|
|
20230918,110600,606121600,79800,79800,79800,79800,0
|
|
20230918,110500,606121600,79800,79800,79800,79800,0
|
|
20230918,110400,606121600,79800,79800,79800,79800,0
|
|
20230918,110300,606121600,79800,79800,79800,79800,5
|
|
20230918,110200,605722600,79600,79600,79600,79600,100
|
|
20230918,110100,597762600,79600,79800,79800,79600,11
|
|
20230918,110000,596886800,79800,79800,79800,79800,27
|
|
20230918,105900,594732200,79800,79800,79800,79800,2
|
|
20230918,105800,594572600,79800,79800,79800,79800,0
|
|
20230918,105700,594572600,79800,79800,79800,79800,0
|
|
20230918,105600,594572600,79800,79800,79800,79800,2
|
|
20230918,105500,594413000,79800,79800,79800,79800,3
|
|
20230918,105400,594173600,79800,79800,79800,79800,4
|
|
20230918,105300,593854400,79800,79800,79800,79800,7
|
|
20230918,105200,593295800,79800,79600,79800,79600,4
|
|
20230918,105100,592977200,79600,79600,79600,79600,12
|
|
20230918,105000,592022000,79600,79600,79600,79600,1
|
|
20230918,104900,591942400,79500,79500,79500,79500,0
|
|
20230918,104800,591942400,79500,79500,79500,79500,0
|
|
20230918,104700,591942400,79500,79500,79500,79500,0
|
|
20230918,104600,591942400,79500,79500,79500,79500,0
|
|
20230918,104500,591942400,79500,79500,79500,79500,0
|
|
20230918,104400,591942400,79500,79500,79500,79500,51
|
|
20230918,104300,587887900,79500,79500,79500,79500,12
|
|
20230918,104200,586933900,79500,79500,79500,79500,0
|
|
20230918,104100,586933900,79500,79500,79500,79500,0
|
|
20230918,104000,586933900,79500,79500,79500,79500,20
|
|
20230918,103900,585343900,79800,79800,79800,79800,233
|
|
20230918,103800,566750500,79800,79800,79800,79800,1
|
|
20230918,103700,566670700,79800,79800,79800,79800,2
|
|
20230918,103600,566511100,79800,79700,79800,79700,2
|
|
20230918,103500,566351600,79800,79800,79800,79800,1
|
|
20230918,103400,566271800,79400,79600,79600,79400,98
|
|
20230918,103300,558488200,79600,79400,79600,79400,51
|
|
20230918,103200,554436100,79400,79400,79400,79400,10
|
|
20230918,103100,553642100,79500,79500,79500,79500,1
|
|
20230918,103000,553562600,79500,79400,79500,79400,24
|
|
20230918,102900,551655900,79500,79500,79500,79500,5
|
|
20230918,102800,551258400,79500,79500,79500,79400,11
|
|
20230918,102700,550384300,79500,79500,79500,79500,1
|
|
20230918,102600,550304800,79500,79500,79500,79500,9
|
|
20230918,102500,549589300,79400,79400,79400,79400,5
|
|
20230918,102400,549192300,79500,79500,79500,79400,22
|
|
20230918,102300,547443400,79500,79600,79600,79500,324
|
|
20230918,102200,521672900,79600,79600,79600,79600,0
|
|
20230918,102100,521672900,79600,79600,79600,79600,0
|
|
20230918,102000,521672900,79600,79600,79600,79600,17
|
|
20230918,101900,520319700,79600,79600,79600,79600,1
|
|
20230918,101800,520240100,79700,79700,79700,79700,0
|
|
20230918,101700,520240100,79700,79700,79700,79700,17
|
|
20230918,101600,518885200,79700,79700,79700,79700,0
|
|
20230918,101500,518885200,79700,79700,79700,79700,1
|
|
20230918,101400,518805500,79700,79700,79700,79700,1
|
|
20230918,101300,518725800,79700,79600,79700,79600,29
|
|
20230918,101200,516416500,79600,79600,79600,79600,6
|
|
20230918,101100,515938900,79600,79500,79600,79500,4
|
|
20230918,101000,515620800,79500,79500,79500,79500,83
|
|
20230918,100900,509022300,79500,79500,79500,79500,20
|
|
20230918,100800,507432300,79500,79500,79500,79500,2
|
|
20230918,100700,507273300,79700,79600,79700,79600,11
|
|
20230918,100600,506396700,79700,79700,79700,79700,5
|
|
20230918,100500,505998200,79700,79700,79700,79700,5
|
|
20230918,100400,505599700,79800,79800,79800,79800,2
|
|
20230918,100300,505440100,79800,79700,79800,79700,44
|
|
20230918,100200,501933100,79700,79700,79700,79700,31
|
|
20230918,100100,499462400,79700,79700,79700,79700,0
|
|
20230918,100000,499462400,79700,79700,79700,79400,11
|
|
20230918,095900,498586600,79300,79300,79300,79300,0
|
|
20230918,095800,498586600,79300,79500,79500,79300,930
|
|
20230918,095700,424759800,79500,79600,79600,79500,96
|
|
20230918,095600,417127700,79600,79500,79600,79500,4
|
|
20230918,095500,416809400,79600,79500,79600,79500,22
|
|
20230918,095400,415059700,79500,79600,79600,79500,30
|
|
20230918,095300,412674000,79700,79700,79700,79700,6
|
|
20230918,095200,412195800,79700,79700,79700,79500,161
|
|
20230918,095100,399387200,79700,79700,79700,79700,0
|
|
20230918,095000,399387200,79700,79700,79700,79700,197
|
|
20230918,094900,383686300,79900,79900,79900,79900,144
|
|
20230918,094800,372180700,80000,80000,80000,80000,126
|
|
20230918,094700,362100700,80000,80000,80000,80000,66
|
|
20230918,094600,356820700,80000,80100,80100,80000,23
|
|
20230918,094500,354980200,80000,80000,80000,80000,20
|
|
20230918,094400,353380200,80000,80100,80100,80000,21
|
|
20230918,094300,351698700,80100,80100,80100,80000,66
|
|
20230918,094200,346412200,80100,80100,80200,80100,16
|
|
20230918,094100,345130300,80000,80000,80000,80000,3
|
|
20230918,094000,344890300,80000,80000,80000,80000,11
|
|
20230918,093900,344010300,80000,80100,80100,80000,10
|
|
20230918,093800,343209900,80000,80000,80000,80000,22
|
|
20230918,093700,341449900,79900,79900,79900,79900,43
|
|
20230918,093600,338014200,79900,79900,79900,79900,26
|
|
20230918,093500,335936800,79600,79700,79700,79600,10
|
|
20230918,093400,335140300,79600,79600,79600,79600,4
|
|
20230918,093300,334821900,79600,79500,79600,79500,129
|
|
20230918,093200,324556900,79500,79400,79500,79400,53
|
|
20230918,093100,320346600,79500,79500,79500,79500,3
|
|
20230918,093000,320108100,79400,79400,79400,79400,86
|
|
20230918,092900,313279700,79400,79500,79500,79400,19
|
|
20230918,092800,311769400,79500,79500,79500,79500,13
|
|
20230918,092700,310735900,79500,79500,79500,79400,86
|
|
20230918,092600,303903500,79500,79500,79500,79400,92
|
|
20230918,092500,296595600,79500,79500,79500,79500,8
|
|
20230918,092400,295959600,79600,79400,79600,79400,25
|
|
20230918,092300,293973600,79400,79400,79400,79300,139
|
|
20230918,092200,282937100,79400,79400,79400,79400,34
|
|
20230918,092100,280237500,79400,79500,79500,79400,300
|
|
20230918,092000,256414800,79500,79500,79500,79500,24
|
|
20230918,091900,254506800,79500,79500,79500,79500,76
|
|
20230918,091800,248464800,79400,79500,79500,79400,202
|
|
20230918,091700,232405900,79600,79600,79600,79500,54
|
|
20230918,091600,228110200,79600,79600,79600,79600,12
|
|
20230918,091500,227155000,79400,79400,79700,79400,247
|
|
20230918,091400,207542000,79300,79700,79700,79300,521
|
|
20230918,091300,166104300,79700,79700,79800,79700,11
|
|
20230918,091200,165227500,79700,79900,79900,79700,320
|
|
20230918,091100,139706400,79900,79900,79900,79900,57
|
|
20230918,091000,135152100,79800,80100,80100,79800,57
|
|
20230918,090900,130602000,79800,80000,80000,79800,217
|
|
20230918,090800,113248600,80000,80000,80000,80000,20
|
|
20230918,090700,111648600,80000,80400,80400,80000,105
|
|
20230918,090600,103240200,80400,80300,80400,80300,137
|
|
20230918,090500,92226900,80300,80300,80300,80300,2
|
|
20230918,090400,92066300,80300,80400,80400,80300,8
|
|
20230918,090300,91423600,80400,80400,80400,80000,56
|
|
20230918,090200,86926000,80400,79700,80400,79700,175
|
|
20230918,090100,72961600,79800,79700,80000,79700,233
|
|
20230918,090000,54357100,79700,80400,80400,79700,654
|