651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194800,1204078200,79400,79400,79400,79400,372
|
|
20230919,194700,1204078200,79400,79400,79400,79400,0
|
|
20230919,194600,1204078200,79400,79400,79400,79400,0
|
|
20230919,194500,1204078200,79400,79400,79400,79400,0
|
|
20230919,194400,1204078200,79400,79400,79400,79400,0
|
|
20230919,194300,1204078200,79400,79400,79400,79400,0
|
|
20230919,194200,1204078200,79400,79400,79400,79400,0
|
|
20230919,194100,1204078200,79400,79400,79400,79400,0
|
|
20230919,194000,1204078200,79400,79400,79400,79400,0
|
|
20230919,193900,1204078200,79400,79400,79400,79400,0
|
|
20230919,193800,1204078200,79400,79400,79400,79400,0
|
|
20230919,193700,1204078200,79400,79400,79400,79400,0
|
|
20230919,193600,1204078200,79400,79400,79400,79400,0
|
|
20230919,193500,1204078200,79400,79400,79400,79400,0
|
|
20230919,193400,1204078200,79400,79400,79400,79400,0
|
|
20230919,193300,1204078200,79400,79400,79400,79400,0
|
|
20230919,193200,1204078200,79400,79400,79400,79400,0
|
|
20230919,193100,1204078200,79400,79400,79400,79400,0
|
|
20230919,193000,1204078200,79400,79400,79400,79400,0
|
|
20230919,192900,1204078200,79400,79400,79400,79400,0
|
|
20230919,192800,1204078200,79400,79400,79400,79400,0
|
|
20230919,192700,1204078200,79400,79400,79400,79400,0
|
|
20230919,192600,1204078200,79400,79400,79400,79400,0
|
|
20230919,192500,1204078200,79400,79400,79400,79400,0
|
|
20230919,192400,1204078200,79400,79400,79400,79400,0
|
|
20230919,192300,1204078200,79400,79400,79400,79400,0
|
|
20230919,192200,1204078200,79400,79400,79400,79400,0
|
|
20230919,192100,1204078200,79400,79400,79400,79400,0
|
|
20230919,192000,1204078200,79400,79400,79400,79400,0
|
|
20230919,191900,1204078200,79400,79400,79400,79400,0
|
|
20230919,191800,1204078200,79400,79400,79400,79400,372
|
|
20230919,191700,1204078200,79400,79400,79400,79400,0
|
|
20230919,191600,1204078200,79400,79400,79400,79400,0
|
|
20230919,191500,1204078200,79400,79400,79400,79400,0
|
|
20230919,191400,1204078200,79400,79400,79400,79400,0
|
|
20230919,191300,1204078200,79400,79400,79400,79400,0
|
|
20230919,191200,1204078200,79400,79400,79400,79400,0
|
|
20230919,191100,1204078200,79400,79400,79400,79400,0
|
|
20230919,191000,1204078200,79400,79400,79400,79400,0
|
|
20230919,190900,1204078200,79400,79400,79400,79400,0
|
|
20230919,190800,1204078200,79400,79400,79400,79400,0
|
|
20230919,190700,1204078200,79400,79400,79400,79400,0
|
|
20230919,190600,1204078200,79400,79400,79400,79400,0
|
|
20230919,190500,1204078200,79400,79400,79400,79400,0
|
|
20230919,190400,1204078200,79400,79400,79400,79400,0
|
|
20230919,190300,1204078200,79400,79400,79400,79400,0
|
|
20230919,190200,1204078200,79400,79400,79400,79400,0
|
|
20230919,190100,1204078200,79400,79400,79400,79400,0
|
|
20230919,190000,1204078200,79400,79400,79400,79400,0
|
|
20230919,185900,1204078200,79400,79400,79400,79400,0
|
|
20230919,185800,1204078200,79400,79400,79400,79400,0
|
|
20230919,185700,1204078200,79400,79400,79400,79400,0
|
|
20230919,185600,1204078200,79400,79400,79400,79400,0
|
|
20230919,185500,1204078200,79400,79400,79400,79400,0
|
|
20230919,185400,1204078200,79400,79400,79400,79400,0
|
|
20230919,185300,1204078200,79400,79400,79400,79400,0
|
|
20230919,185200,1204078200,79400,79400,79400,79400,0
|
|
20230919,185100,1204078200,79400,79400,79400,79400,0
|
|
20230919,185000,1204078200,79400,79400,79400,79400,0
|
|
20230919,184900,1204078200,79400,79400,79400,79400,0
|
|
20230919,184800,1204078200,79400,79400,79400,79400,372
|
|
20230919,184700,1204078200,79400,79400,79400,79400,0
|
|
20230919,184600,1204078200,79400,79400,79400,79400,0
|
|
20230919,184500,1204078200,79400,79400,79400,79400,0
|
|
20230919,184400,1204078200,79400,79400,79400,79400,0
|
|
20230919,184300,1204078200,79400,79400,79400,79400,0
|
|
20230919,184200,1204078200,79400,79400,79400,79400,0
|
|
20230919,184100,1204078200,79400,79400,79400,79400,0
|
|
20230919,184000,1204078200,79400,79400,79400,79400,0
|
|
20230919,183900,1204078200,79400,79400,79400,79400,0
|
|
20230919,183800,1204078200,79400,79400,79400,79400,0
|
|
20230919,183700,1204078200,79400,79400,79400,79400,0
|
|
20230919,183600,1204078200,79400,79400,79400,79400,0
|
|
20230919,183500,1204078200,79400,79400,79400,79400,0
|
|
20230919,183400,1204078200,79400,79400,79400,79400,0
|
|
20230919,183300,1204078200,79400,79400,79400,79400,0
|
|
20230919,183200,1204078200,79400,79400,79400,79400,0
|
|
20230919,183100,1204078200,79400,79400,79400,79400,0
|
|
20230919,183000,1204078200,79400,79400,79400,79400,0
|
|
20230919,182900,1204078200,79400,79400,79400,79400,0
|
|
20230919,182800,1204078200,79400,79400,79400,79400,0
|
|
20230919,182700,1204078200,79400,79400,79400,79400,0
|
|
20230919,182600,1204078200,79400,79400,79400,79400,0
|
|
20230919,182500,1204078200,79400,79400,79400,79400,0
|
|
20230919,182400,1204078200,79400,79400,79400,79400,0
|
|
20230919,182300,1204078200,79400,79400,79400,79400,0
|
|
20230919,182200,1204078200,79400,79400,79400,79400,0
|
|
20230919,182100,1204078200,79400,79400,79400,79400,0
|
|
20230919,182000,1204078200,79400,79400,79400,79400,0
|
|
20230919,181900,1204078200,79400,79400,79400,79400,0
|
|
20230919,181800,1204078200,79400,79400,79400,79400,372
|
|
20230919,181700,1204078200,79400,79400,79400,79400,0
|
|
20230919,181600,1204078200,79400,79400,79400,79400,0
|
|
20230919,181500,1204078200,79400,79400,79400,79400,0
|
|
20230919,181400,1204078200,79400,79400,79400,79400,0
|
|
20230919,181300,1204078200,79400,79400,79400,79400,0
|
|
20230919,181200,1204078200,79400,79400,79400,79400,0
|
|
20230919,181100,1204078200,79400,79400,79400,79400,0
|
|
20230919,181000,1204078200,79400,79400,79400,79400,0
|
|
20230919,180900,1204078200,79400,79400,79400,79400,0
|
|
20230919,180800,1204078200,79400,79400,79400,79400,0
|
|
20230919,180700,1204078200,79400,79400,79400,79400,0
|
|
20230919,180600,1204078200,79400,79400,79400,79400,0
|
|
20230919,180500,1204078200,79400,79400,79400,79400,0
|
|
20230919,180400,1204078200,79400,79400,79400,79400,0
|
|
20230919,180300,1204078200,79400,79400,79400,79400,0
|
|
20230919,180200,1204078200,79400,79400,79400,79400,0
|
|
20230919,180100,1204078200,79400,79400,79400,79400,0
|
|
20230919,180000,1204078200,79400,79400,79400,79400,0
|
|
20230919,175900,1204078200,79400,79400,79400,79400,0
|
|
20230919,175800,1204078200,79400,79400,79400,79400,0
|
|
20230919,175700,1204078200,79400,79400,79400,79400,0
|
|
20230919,175600,1204078200,79400,79400,79400,79400,0
|
|
20230919,175500,1204078200,79400,79400,79400,79400,0
|
|
20230919,175400,1204078200,79400,79400,79400,79400,0
|
|
20230919,175300,1204078200,79400,79400,79400,79400,0
|
|
20230919,175200,1204078200,79400,79400,79400,79400,0
|
|
20230919,175100,1204078200,79400,79400,79400,79400,0
|
|
20230919,175000,1204078200,79400,79400,79400,79400,0
|
|
20230919,174900,1204078200,79400,79400,79400,79400,0
|
|
20230919,174800,1204078200,79400,79400,79400,79400,372
|
|
20230919,174700,1204078200,79400,79400,79400,79400,0
|
|
20230919,174600,1204078200,79400,79400,79400,79400,0
|
|
20230919,174500,1204078200,79400,79400,79400,79400,0
|
|
20230919,174400,1204078200,79400,79400,79400,79400,0
|
|
20230919,174300,1204078200,79400,79400,79400,79400,0
|
|
20230919,174200,1204078200,79400,79400,79400,79400,0
|
|
20230919,174100,1204078200,79400,79400,79400,79400,0
|
|
20230919,174000,1204078200,79400,79400,79400,79400,0
|
|
20230919,173900,1204078200,79400,79400,79400,79400,0
|
|
20230919,173800,1204078200,79400,79400,79400,79400,0
|
|
20230919,173700,1204078200,79400,79400,79400,79400,0
|
|
20230919,173600,1204078200,79400,79400,79400,79400,0
|
|
20230919,173500,1204078200,79400,79400,79400,79400,0
|
|
20230919,173400,1204078200,79400,79400,79400,79400,0
|
|
20230919,173300,1204078200,79400,79400,79400,79400,0
|
|
20230919,173200,1204078200,79400,79400,79400,79400,0
|
|
20230919,173100,1204078200,79400,79400,79400,79400,0
|
|
20230919,173000,1204078200,79400,79400,79400,79400,0
|
|
20230919,172900,1204078200,79400,79400,79400,79400,0
|
|
20230919,172800,1204078200,79400,79400,79400,79400,0
|
|
20230919,172700,1204078200,79400,79400,79400,79400,0
|
|
20230919,172600,1204078200,79400,79400,79400,79400,0
|
|
20230919,172500,1204078200,79400,79400,79400,79400,0
|
|
20230919,172400,1204078200,79400,79400,79400,79400,0
|
|
20230919,172300,1204078200,79400,79400,79400,79400,0
|
|
20230919,172200,1204078200,79400,79400,79400,79400,0
|
|
20230919,172100,1204078200,79400,79400,79400,79400,0
|
|
20230919,172000,1204078200,79400,79400,79400,79400,0
|
|
20230919,171900,1204078200,79400,79400,79400,79400,0
|
|
20230919,171800,1204078200,79400,79400,79400,79400,372
|
|
20230919,171700,1204078200,79400,79400,79400,79400,0
|
|
20230919,171600,1204078200,79400,79400,79400,79400,0
|
|
20230919,171500,1204078200,79400,79400,79400,79400,0
|
|
20230919,171400,1204078200,79400,79400,79400,79400,0
|
|
20230919,171300,1204078200,79400,79400,79400,79400,0
|
|
20230919,171200,1204078200,79400,79400,79400,79400,0
|
|
20230919,171100,1204078200,79400,79400,79400,79400,0
|
|
20230919,171000,1204078200,79400,79400,79400,79400,0
|
|
20230919,170900,1204078200,79400,79400,79400,79400,0
|
|
20230919,170800,1204078200,79400,79400,79400,79400,0
|
|
20230919,170700,1204078200,79400,79400,79400,79400,0
|
|
20230919,170600,1204078200,79400,79400,79400,79400,0
|
|
20230919,170500,1204078200,79400,79400,79400,79400,0
|
|
20230919,170400,1204078200,79400,79400,79400,79400,0
|
|
20230919,170300,1204078200,79400,79400,79400,79400,0
|
|
20230919,170200,1204078200,79400,79400,79400,79400,0
|
|
20230919,170100,1204078200,79400,79400,79400,79400,0
|
|
20230919,170000,1204078200,79400,79400,79400,79400,0
|
|
20230919,165900,1204078200,79400,79400,79400,79400,0
|
|
20230919,165800,1204078200,79400,79400,79400,79400,0
|
|
20230919,165700,1204078200,79400,79400,79400,79400,0
|
|
20230919,165600,1204078200,79400,79400,79400,79400,0
|
|
20230919,165500,1204078200,79400,79400,79400,79400,0
|
|
20230919,165400,1204078200,79400,79400,79400,79400,0
|
|
20230919,165300,1204078200,79400,79400,79400,79400,0
|
|
20230919,165200,1204078200,79400,79400,79400,79400,0
|
|
20230919,165100,1204078200,79400,79400,79400,79400,0
|
|
20230919,165000,1204078200,79400,79400,79400,79400,0
|
|
20230919,164900,1204078200,79400,79400,79400,79400,0
|
|
20230919,164800,1204078200,79400,79400,79400,79400,372
|
|
20230919,164700,1204078200,79400,79400,79400,79400,0
|
|
20230919,164600,1204078200,79400,79400,79400,79400,0
|
|
20230919,164500,1204078200,79400,79400,79400,79400,0
|
|
20230919,164400,1204078200,79400,79400,79400,79400,0
|
|
20230919,164300,1204078200,79400,79400,79400,79400,0
|
|
20230919,164200,1204078200,79400,79400,79400,79400,0
|
|
20230919,164100,1204078200,79400,79400,79400,79400,0
|
|
20230919,164000,1204078200,79400,79400,79400,79400,0
|
|
20230919,163900,1204078200,79400,79400,79400,79400,0
|
|
20230919,163800,1204078200,79400,79400,79400,79400,0
|
|
20230919,163700,1204078200,79400,79400,79400,79400,0
|
|
20230919,163600,1204078200,79400,79400,79400,79400,0
|
|
20230919,163500,1204078200,79400,79400,79400,79400,0
|
|
20230919,163400,1204078200,79400,79400,79400,79400,0
|
|
20230919,163300,1204078200,79400,79400,79400,79400,0
|
|
20230919,163200,1204078200,79400,79400,79400,79400,0
|
|
20230919,163100,1204078200,79400,79400,79400,79400,0
|
|
20230919,163000,1204078200,79400,79400,79400,79400,0
|
|
20230919,162900,1204078200,79400,79400,79400,79400,0
|
|
20230919,162800,1204078200,79400,79400,79400,79400,0
|
|
20230919,162700,1204078200,79400,79400,79400,79400,0
|
|
20230919,162600,1204078200,79400,79400,79400,79400,0
|
|
20230919,162500,1204078200,79400,79400,79400,79400,0
|
|
20230919,162400,1204078200,79400,79400,79400,79400,0
|
|
20230919,162300,1204078200,79400,79400,79400,79400,0
|
|
20230919,162200,1204078200,79400,79400,79400,79400,0
|
|
20230919,162100,1204078200,79400,79400,79400,79400,0
|
|
20230919,162000,1204078200,79400,79400,79400,79400,0
|
|
20230919,161900,1204078200,79400,79400,79400,79400,0
|
|
20230919,161800,1204078200,79400,79400,79400,79400,372
|
|
20230919,161700,1204078200,79400,79400,79400,79400,0
|
|
20230919,161600,1204078200,79400,79400,79400,79400,0
|
|
20230919,161500,1204078200,79400,79400,79400,79400,0
|
|
20230919,161400,1204078200,79400,79400,79400,79400,0
|
|
20230919,161300,1204078200,79400,79400,79400,79400,0
|
|
20230919,161200,1204078200,79400,79400,79400,79400,0
|
|
20230919,161100,1204078200,79400,79400,79400,79400,0
|
|
20230919,161000,1204078200,79400,79400,79400,79400,0
|
|
20230919,160900,1204078200,79400,79400,79400,79400,0
|
|
20230919,160800,1204078200,79400,79400,79400,79400,0
|
|
20230919,160700,1204078200,79400,79400,79400,79400,0
|
|
20230919,160600,1204078200,79400,79400,79400,79400,0
|
|
20230919,160500,1204078200,79400,79400,79400,79400,0
|
|
20230919,160400,1204078200,79400,79400,79400,79400,0
|
|
20230919,160300,1204078200,79400,79400,79400,79400,0
|
|
20230919,160200,1204078200,79400,79400,79400,79400,0
|
|
20230919,160100,1204078200,79400,79400,79400,79400,0
|
|
20230919,160000,1204078200,79400,79400,79400,79400,0
|
|
20230919,155900,1204078200,79400,79400,79400,79400,0
|
|
20230919,155800,1204078200,79400,79400,79400,79400,0
|
|
20230919,155700,1204078200,79400,79400,79400,79400,0
|
|
20230919,155600,1204078200,79400,79400,79400,79400,0
|
|
20230919,155500,1204078200,79400,79400,79400,79400,0
|
|
20230919,155400,1204078200,79400,79400,79400,79400,0
|
|
20230919,155300,1204078200,79400,79400,79400,79400,0
|
|
20230919,155200,1204078200,79400,79400,79400,79400,0
|
|
20230919,155100,1204078200,79400,79400,79400,79400,0
|
|
20230919,155000,1204078200,79400,79400,79400,79400,0
|
|
20230919,154900,1204078200,79400,79400,79400,79400,0
|
|
20230919,154800,1204078200,79400,79400,79400,79400,372
|
|
20230919,154700,1204078200,79400,79400,79400,79400,0
|
|
20230919,154600,1204078200,79400,79400,79400,79400,0
|
|
20230919,154500,1204078200,79400,79400,79400,79400,0
|
|
20230919,154400,1204078200,79400,79400,79400,79400,0
|
|
20230919,154300,1204078200,79400,79400,79400,79400,0
|
|
20230919,154200,1204078200,79400,79400,79400,79400,0
|
|
20230919,154100,1204078200,79400,79400,79400,79400,0
|
|
20230919,154000,1204078200,79400,79400,79400,79400,0
|
|
20230919,153900,1204078200,79400,79400,79400,79400,0
|
|
20230919,153800,1204078200,79400,79400,79400,79400,0
|
|
20230919,153700,1204078200,79400,79400,79400,79400,0
|
|
20230919,153600,1204078200,79400,79400,79400,79400,0
|
|
20230919,153500,1204078200,79400,79400,79400,79400,0
|
|
20230919,153400,1204078200,79400,79400,79400,79400,0
|
|
20230919,153300,1204078200,79400,79400,79400,79400,0
|
|
20230919,153200,1204078200,79400,79400,79400,79400,0
|
|
20230919,153100,1204078200,79400,79400,79400,79400,0
|
|
20230919,153000,1204078200,79400,79400,79400,79400,372
|
|
20230919,152900,1174541400,79400,79400,79400,79400,0
|
|
20230919,152800,1174541400,79400,79400,79400,79400,0
|
|
20230919,152700,1174541400,79400,79400,79400,79400,0
|
|
20230919,152600,1174541400,79400,79400,79400,79400,0
|
|
20230919,152500,1174541400,79400,79400,79400,79400,0
|
|
20230919,152400,1174541400,79400,79400,79400,79400,0
|
|
20230919,152300,1174541400,79400,79400,79400,79400,0
|
|
20230919,152200,1174541400,79400,79400,79400,79400,0
|
|
20230919,152100,1174541400,79400,79400,79400,79400,0
|
|
20230919,152000,1174541400,79400,79400,79400,79400,0
|
|
20230919,151900,1174541400,79400,79300,79400,79200,113
|
|
20230919,151800,1165577700,79200,79200,79200,79200,117
|
|
20230919,151700,1156311300,79100,79200,79200,79100,63
|
|
20230919,151600,1151321900,79300,79200,79300,79200,75
|
|
20230919,151500,1145375600,79200,79200,79200,79200,69
|
|
20230919,151400,1139910800,79200,79200,79200,79200,5
|
|
20230919,151300,1139514800,79200,79200,79200,79200,51
|
|
20230919,151200,1135475600,79200,79200,79200,79200,5
|
|
20230919,151100,1135079600,79200,79200,79200,79200,31
|
|
20230919,151000,1132624400,79200,79200,79200,79100,35
|
|
20230919,150900,1129853900,79100,79200,79200,79100,55
|
|
20230919,150800,1125502900,79200,79200,79200,79200,20
|
|
20230919,150700,1123918900,79300,79200,79300,79200,7
|
|
20230919,150600,1123364300,79100,79200,79300,79100,221
|
|
20230919,150500,1105862100,79200,79200,79200,79200,0
|
|
20230919,150400,1105862100,79200,79200,79200,79200,12
|
|
20230919,150300,1104911700,79200,79300,79300,79200,51
|
|
20230919,150200,1100867500,79300,79300,79300,79300,1
|
|
20230919,150100,1100788200,79300,79300,79300,79300,2
|
|
20230919,150000,1100629600,79300,79100,79300,79100,51
|
|
20230919,145900,1096595100,79100,79200,79200,79100,19
|
|
20230919,145800,1095091300,79200,79200,79200,79100,13
|
|
20230919,145700,1094061800,79200,79200,79200,79200,24
|
|
20230919,145600,1092161000,79200,79200,79200,79200,13
|
|
20230919,145500,1091131400,79200,79100,79200,79100,68
|
|
20230919,145400,1085746200,79100,79200,79200,79100,31
|
|
20230919,145300,1083293900,79100,79100,79200,79100,41
|
|
20230919,145200,1080050700,79100,79100,79200,79100,119
|
|
20230919,145100,1070636900,79200,79200,79200,79200,19
|
|
20230919,145000,1069132100,79100,79200,79200,79100,57
|
|
20230919,144900,1064622700,79200,79100,79200,79100,57
|
|
20230919,144800,1060113300,79100,79100,79100,79100,111
|
|
20230919,144700,1051333200,79100,79200,79200,79100,112
|
|
20230919,144600,1042473900,79100,79100,79100,79100,0
|
|
20230919,144500,1042473900,79100,79200,79200,79100,28
|
|
20230919,144400,1040259000,79200,79200,79200,79200,6
|
|
20230919,144300,1039783800,79200,79200,79200,79200,5
|
|
20230919,144200,1039387800,79200,79200,79200,79200,1
|
|
20230919,144100,1039308600,79200,79200,79200,79200,7
|
|
20230919,144000,1038754200,79200,79200,79200,79200,25
|
|
20230919,143900,1036774200,79200,79200,79300,79200,9
|
|
20230919,143800,1036061300,79200,79200,79200,79200,68
|
|
20230919,143700,1030675700,79300,79300,79300,79300,1
|
|
20230919,143600,1030596400,79200,79200,79200,79200,19
|
|
20230919,143500,1029091600,79200,79200,79200,79200,40
|
|
20230919,143400,1025923600,79200,79200,79200,79200,35
|
|
20230919,143300,1023151600,79200,79200,79200,79200,6
|
|
20230919,143200,1022676400,79200,79200,79200,79200,173
|
|
20230919,143100,1008974800,79200,79200,79200,79200,187
|
|
20230919,143000,994164400,79300,79200,79300,79200,16
|
|
20230919,142900,992897100,79300,79300,79300,79300,0
|
|
20230919,142800,992897100,79300,79300,79300,79300,0
|
|
20230919,142700,992897100,79300,79300,79300,79300,0
|
|
20230919,142600,992897100,79300,79300,79300,79300,4
|
|
20230919,142500,992579900,79300,79300,79300,79300,1
|
|
20230919,142400,992500600,79300,79300,79300,79300,14
|
|
20230919,142300,991390400,79300,79300,79300,79300,22
|
|
20230919,142200,989645800,79300,79300,79300,79300,0
|
|
20230919,142100,989645800,79300,79300,79300,79300,29
|
|
20230919,142000,987346100,79300,79300,79300,79300,0
|
|
20230919,141900,987346100,79300,79300,79300,79300,36
|
|
20230919,141800,984491300,79300,79200,79300,79200,57
|
|
20230919,141700,979976400,79200,79200,79200,79200,9
|
|
20230919,141600,979263600,79200,79200,79200,79200,50
|
|
20230919,141500,975303600,79200,79200,79200,79200,19
|
|
20230919,141400,973798800,79200,79200,79200,79200,413
|
|
20230919,141300,941089200,79300,79300,79300,79300,8
|
|
20230919,141200,940454800,79300,79300,79300,79300,5
|
|
20230919,141100,940058300,79200,79200,79200,79200,0
|
|
20230919,141000,940058300,79200,79200,79200,79200,0
|
|
20230919,140900,940058300,79200,79200,79200,79200,0
|
|
20230919,140800,940058300,79200,79200,79200,79200,10
|
|
20230919,140700,939266300,79300,79300,79300,79300,1
|
|
20230919,140600,939187000,79300,79300,79300,79300,0
|
|
20230919,140500,939187000,79300,79300,79300,79300,0
|
|
20230919,140400,939187000,79300,79300,79300,79300,0
|
|
20230919,140300,939187000,79300,79300,79300,79300,0
|
|
20230919,140200,939187000,79300,79300,79300,79300,2
|
|
20230919,140100,939028400,79300,79300,79300,79300,4
|
|
20230919,140000,938711200,79300,79200,79300,79200,2
|
|
20230919,135900,938552700,79300,79300,79300,79300,535
|
|
20230919,135800,896127200,79400,79400,79400,79400,11
|
|
20230919,135700,895253800,79400,79400,79400,79400,0
|
|
20230919,135600,895253800,79400,79400,79400,79400,0
|
|
20230919,135500,895253800,79400,79400,79400,79400,10
|
|
20230919,135400,894459800,79400,79400,79400,79400,0
|
|
20230919,135300,894459800,79400,79400,79400,79400,0
|
|
20230919,135200,894459800,79400,79400,79400,79400,0
|
|
20230919,135100,894459800,79400,79400,79400,79400,10
|
|
20230919,135000,893665800,79400,79400,79400,79400,1
|
|
20230919,134900,893586400,79400,79400,79400,79400,50
|
|
20230919,134800,889616400,79400,79400,79400,79400,0
|
|
20230919,134700,889616400,79400,79400,79400,79400,25
|
|
20230919,134600,887631400,79400,79400,79400,79400,0
|
|
20230919,134500,887631400,79400,79400,79400,79400,52
|
|
20230919,134400,883502600,79300,79300,79300,79300,0
|
|
20230919,134300,883502600,79300,79400,79400,79300,150
|
|
20230919,134200,871607300,79400,79400,79400,79400,14
|
|
20230919,134100,870495700,79400,79400,79400,79400,0
|
|
20230919,134000,870495700,79400,79400,79400,79400,0
|
|
20230919,133900,870495700,79400,79400,79400,79400,55
|
|
20230919,133800,866128700,79400,79400,79400,79400,5
|
|
20230919,133700,865731700,79400,79400,79400,79400,51
|
|
20230919,133600,861682300,79400,79400,79400,79400,7
|
|
20230919,133500,861126500,79400,79400,79400,79400,1
|
|
20230919,133400,861047100,79400,79400,79400,79400,3
|
|
20230919,133300,860808900,79400,79400,79400,79400,13
|
|
20230919,133200,859776700,79400,79400,79400,79400,15
|
|
20230919,133100,858585700,79400,79400,79400,79400,0
|
|
20230919,133000,858585700,79400,79400,79400,79400,0
|
|
20230919,132900,858585700,79400,79400,79400,79400,0
|
|
20230919,132800,858585700,79400,79400,79400,79400,0
|
|
20230919,132700,858585700,79400,79400,79400,79400,25
|
|
20230919,132600,856600700,79400,79400,79400,79400,3
|
|
20230919,132500,856362500,79400,79400,79400,79400,6
|
|
20230919,132400,855886100,79400,79400,79400,79400,0
|
|
20230919,132300,855886100,79400,79400,79400,79400,0
|
|
20230919,132200,855886100,79400,79400,79400,79400,0
|
|
20230919,132100,855886100,79400,79400,79400,79400,3
|
|
20230919,132000,855647900,79400,79400,79400,79400,2
|
|
20230919,131900,855489100,79300,79300,79300,79300,1
|
|
20230919,131800,855409800,79300,79300,79300,79300,35
|
|
20230919,131700,852634300,79300,79300,79300,79300,0
|
|
20230919,131600,852634300,79300,79300,79300,79300,4
|
|
20230919,131500,852317100,79300,79400,79400,79300,31
|
|
20230919,131400,849858600,79300,79400,79400,79300,147
|
|
20230919,131300,838200600,79400,79500,79500,79400,280
|
|
20230919,131200,815954000,79500,79500,79500,79500,0
|
|
20230919,131100,815954000,79500,79500,79500,79500,30
|
|
20230919,131000,813569000,79500,79500,79500,79500,0
|
|
20230919,130900,813569000,79500,79500,79500,79500,85
|
|
20230919,130800,806811500,79500,79500,79500,79500,1
|
|
20230919,130700,806732000,79500,79500,79500,79500,0
|
|
20230919,130600,806732000,79500,79500,79500,79500,0
|
|
20230919,130500,806732000,79500,79500,79500,79500,0
|
|
20230919,130400,806732000,79500,79500,79500,79500,0
|
|
20230919,130300,806732000,79500,79500,79500,79500,37
|
|
20230919,130200,803790500,79500,79500,79500,79500,13
|
|
20230919,130100,802757000,79600,79400,79600,79400,60
|
|
20230919,130000,797987100,79400,79400,79400,79400,15
|
|
20230919,125900,796796100,79300,79300,79300,79300,0
|
|
20230919,125800,796796100,79300,79500,79500,79300,149
|
|
20230919,125700,784969800,79400,79400,79400,79400,27
|
|
20230919,125600,782826000,79400,79400,79400,79400,5
|
|
20230919,125500,782429000,79400,79400,79400,79400,0
|
|
20230919,125400,782429000,79400,79400,79400,79400,0
|
|
20230919,125300,782429000,79400,79400,79400,79400,0
|
|
20230919,125200,782429000,79400,79400,79400,79400,152
|
|
20230919,125100,770360200,79400,79400,79400,79400,30
|
|
20230919,125000,767978200,79400,79400,79400,79400,0
|
|
20230919,124900,767978200,79400,79400,79400,79400,17
|
|
20230919,124800,766628400,79400,79400,79400,79400,26
|
|
20230919,124700,764564000,79400,79400,79400,79400,35
|
|
20230919,124600,761785000,79400,79400,79400,79400,3
|
|
20230919,124500,761546800,79400,79400,79400,79400,16
|
|
20230919,124400,760276400,79400,79400,79400,79400,55
|
|
20230919,124300,755909400,79400,79400,79400,79400,0
|
|
20230919,124200,755909400,79400,79400,79400,79400,1
|
|
20230919,124100,755830000,79300,79300,79300,79300,0
|
|
20230919,124000,755830000,79300,79300,79300,79300,0
|
|
20230919,123900,755830000,79300,79400,79400,79300,192
|
|
20230919,123800,740594400,79500,79500,79500,79500,0
|
|
20230919,123700,740594400,79500,79500,79500,79500,21
|
|
20230919,123600,738924900,79400,79400,79400,79400,0
|
|
20230919,123500,738924900,79400,79400,79400,79400,0
|
|
20230919,123400,738924900,79400,79400,79400,79400,0
|
|
20230919,123300,738924900,79400,79400,79400,79400,0
|
|
20230919,123200,738924900,79400,79400,79400,79400,5
|
|
20230919,123100,738527900,79500,79500,79500,79500,1
|
|
20230919,123000,738448400,79500,79500,79500,79500,1
|
|
20230919,122900,738368900,79500,79500,79500,79500,6
|
|
20230919,122800,737891900,79500,79500,79500,79500,0
|
|
20230919,122700,737891900,79500,79500,79500,79500,1
|
|
20230919,122600,737812400,79500,79500,79500,79500,0
|
|
20230919,122500,737812400,79500,79500,79500,79500,4
|
|
20230919,122400,737494400,79400,79400,79400,79400,4
|
|
20230919,122300,737176800,79400,79400,79400,79400,50
|
|
20230919,122200,733206800,79500,79500,79500,79500,0
|
|
20230919,122100,733206800,79500,79500,79500,79500,7
|
|
20230919,122000,732650300,79500,79500,79500,79500,0
|
|
20230919,121900,732650300,79500,79500,79500,79500,1
|
|
20230919,121800,732570800,79500,79500,79500,79500,1
|
|
20230919,121700,732491300,79400,79400,79400,79400,1
|
|
20230919,121600,732411900,79400,79400,79400,79400,0
|
|
20230919,121500,732411900,79400,79400,79400,79400,5
|
|
20230919,121400,732014900,79400,79400,79400,79400,12
|
|
20230919,121300,731062100,79400,79400,79400,79400,20
|
|
20230919,121200,729474100,79400,79400,79400,79400,0
|
|
20230919,121100,729474100,79400,79400,79400,79400,10
|
|
20230919,121000,728680100,79400,79400,79400,79400,18
|
|
20230919,120900,727250900,79400,79400,79400,79400,5
|
|
20230919,120800,726853900,79300,79300,79300,79300,15
|
|
20230919,120700,725664400,79300,79300,79300,79300,5
|
|
20230919,120600,725267900,79300,79300,79300,79300,17
|
|
20230919,120500,723919800,79400,79400,79400,79400,0
|
|
20230919,120400,723919800,79400,79400,79400,79400,0
|
|
20230919,120300,723919800,79400,79400,79400,79400,0
|
|
20230919,120200,723919800,79400,79400,79400,79400,0
|
|
20230919,120100,723919800,79400,79400,79400,79400,0
|
|
20230919,120000,723919800,79400,79400,79400,79400,10
|
|
20230919,115900,723125800,79400,79400,79400,79400,16
|
|
20230919,115800,721855400,79400,79400,79400,79400,10
|
|
20230919,115700,721061400,79300,79300,79300,79300,0
|
|
20230919,115600,721061400,79300,79300,79300,79300,2
|
|
20230919,115500,720902800,79300,79300,79300,79300,0
|
|
20230919,115400,720902800,79300,79300,79300,79300,0
|
|
20230919,115300,720902800,79300,79300,79300,79300,30
|
|
20230919,115200,718523800,79300,79300,79300,79300,15
|
|
20230919,115100,717334300,79300,79300,79300,79300,38
|
|
20230919,115000,714320900,79300,79300,79300,79300,0
|
|
20230919,114900,714320900,79300,79400,79400,79300,22
|
|
20230919,114800,712575300,79400,79400,79400,79400,0
|
|
20230919,114700,712575300,79400,79400,79400,79400,0
|
|
20230919,114600,712575300,79400,79500,79500,79400,21
|
|
20230919,114500,710907800,79400,79400,79400,79400,0
|
|
20230919,114400,710907800,79400,79400,79400,79400,55
|
|
20230919,114300,706540800,79500,79500,79500,79500,0
|
|
20230919,114200,706540800,79500,79500,79500,79500,0
|
|
20230919,114100,706540800,79500,79500,79500,79500,4
|
|
20230919,114000,706222800,79400,79300,79400,79300,11
|
|
20230919,113900,705350400,79300,79400,79400,79300,18
|
|
20230919,113800,703922700,79300,79300,79300,79300,0
|
|
20230919,113700,703922700,79300,79300,79300,79300,42
|
|
20230919,113600,700592100,79400,79400,79400,79400,6
|
|
20230919,113500,700115700,79400,79400,79400,79400,5
|
|
20230919,113400,699718700,79400,79400,79400,79400,0
|
|
20230919,113300,699718700,79400,79300,79400,79300,18
|
|
20230919,113200,698290500,79400,79400,79400,79400,0
|
|
20230919,113100,698290500,79400,79400,79400,79400,21
|
|
20230919,113000,696623100,79400,79400,79400,79400,1
|
|
20230919,112900,696543700,79400,79400,79400,79400,0
|
|
20230919,112800,696543700,79400,79400,79400,79400,27
|
|
20230919,112700,694399900,79400,79400,79400,79400,79
|
|
20230919,112600,688127300,79400,79600,79600,79400,15
|
|
20230919,112500,686935500,79600,79600,79600,79600,2
|
|
20230919,112400,686776300,79600,79600,79600,79600,3
|
|
20230919,112300,686537500,79600,79600,79600,79600,0
|
|
20230919,112200,686537500,79600,79600,79600,79600,2
|
|
20230919,112100,686378300,79500,79500,79500,79500,31
|
|
20230919,112000,683913800,79600,79400,79600,79400,16
|
|
20230919,111900,682640400,79400,79400,79400,79400,0
|
|
20230919,111800,682640400,79400,79400,79400,79400,1
|
|
20230919,111700,682561000,79400,79400,79400,79400,0
|
|
20230919,111600,682561000,79400,79400,79400,79400,6
|
|
20230919,111500,682084600,79500,79500,79500,79500,1
|
|
20230919,111400,682005100,79400,79400,79400,79400,1
|
|
20230919,111300,681925700,79400,79400,79400,79400,0
|
|
20230919,111200,681925700,79400,79400,79400,79400,42
|
|
20230919,111100,678590900,79400,79400,79400,79400,0
|
|
20230919,111000,678590900,79400,79400,79400,79400,5
|
|
20230919,110900,678193900,79400,79400,79400,79400,3
|
|
20230919,110800,677955700,79400,79400,79400,79400,32
|
|
20230919,110700,675414900,79400,79400,79400,79400,0
|
|
20230919,110600,675414900,79400,79400,79400,79400,0
|
|
20230919,110500,675414900,79400,79400,79400,79400,1
|
|
20230919,110400,675335500,79400,79400,79400,79400,32
|
|
20230919,110300,672794700,79400,79400,79400,79400,23
|
|
20230919,110200,670968500,79600,79600,79600,79600,1
|
|
20230919,110100,670888900,79600,79400,79600,79400,152
|
|
20230919,110000,658793900,79500,79500,79500,79500,9
|
|
20230919,105900,658078400,79500,79500,79500,79500,0
|
|
20230919,105800,658078400,79500,79500,79500,79500,4
|
|
20230919,105700,657760400,79400,79400,79500,79400,74
|
|
20230919,105600,651884700,79300,79300,79300,79300,0
|
|
20230919,105500,651884700,79300,79400,79400,79300,17
|
|
20230919,105400,650535700,79400,79300,79400,79300,25
|
|
20230919,105300,648552700,79400,79400,79400,79400,11
|
|
20230919,105200,647679300,79300,79400,79400,79300,33
|
|
20230919,105100,645061900,79300,79300,79300,79300,2
|
|
20230919,105000,644903300,79300,79400,79400,79300,79
|
|
20230919,104900,638638200,79400,79400,79500,79400,38
|
|
20230919,104800,635620200,79400,79400,79400,79400,0
|
|
20230919,104700,635620200,79400,79400,79400,79400,3
|
|
20230919,104600,635382000,79400,79300,79400,79300,34
|
|
20230919,104500,632684600,79300,79300,79300,79300,0
|
|
20230919,104400,632684600,79300,79300,79300,79300,10
|
|
20230919,104300,631891600,79300,79300,79300,79300,1
|
|
20230919,104200,631812300,79300,79300,79300,79300,1
|
|
20230919,104100,631733000,79300,79300,79300,79300,51
|
|
20230919,104000,627688700,79300,79300,79300,79300,0
|
|
20230919,103900,627688700,79300,79400,79400,79300,293
|
|
20230919,103800,604435600,79500,79500,79500,79500,4
|
|
20230919,103700,604117600,79400,79400,79400,79400,55
|
|
20230919,103600,599750600,79400,79400,79400,79400,10
|
|
20230919,103500,598956600,79500,79500,79500,79500,1
|
|
20230919,103400,598877100,79500,79500,79500,79500,5
|
|
20230919,103300,598479600,79400,79400,79400,79400,0
|
|
20230919,103200,598479600,79400,79400,79400,79400,4
|
|
20230919,103100,598162000,79400,79400,79400,79400,5
|
|
20230919,103000,597765000,79400,79500,79500,79400,196
|
|
20230919,102900,582202500,79400,79500,79500,79400,60
|
|
20230919,102800,577438300,79500,79500,79500,79500,454
|
|
20230919,102700,541345300,79500,79500,79500,79500,12
|
|
20230919,102600,540391300,79500,79500,79500,79500,1
|
|
20230919,102500,540311800,79500,79500,79600,79500,21
|
|
20230919,102400,538641500,79500,79500,79600,79500,147
|
|
20230919,102300,526954900,79600,79600,79600,79600,17
|
|
20230919,102200,525601700,79500,79600,79600,79500,169
|
|
20230919,102100,512164300,79600,79600,79600,79600,8
|
|
20230919,102000,511527500,79600,79600,79600,79600,6
|
|
20230919,101900,511049900,79500,79500,79500,79500,2
|
|
20230919,101800,510890900,79500,79500,79500,79500,5
|
|
20230919,101700,510493400,79500,79500,79500,79500,0
|
|
20230919,101600,510493400,79500,79800,79800,79500,53
|
|
20230919,101500,506277100,79800,79800,79800,79800,0
|
|
20230919,101400,506277100,79800,79800,79800,79800,2
|
|
20230919,101300,506117500,79700,79700,79700,79700,3
|
|
20230919,101200,505878400,79900,79900,79900,79900,0
|
|
20230919,101100,505878400,79900,79800,79900,79800,84
|
|
20230919,101000,499166900,79900,79400,79900,79400,40
|
|
20230919,100900,495979900,79400,79400,79400,79400,142
|
|
20230919,100800,484705100,79400,79400,79400,79400,1
|
|
20230919,100700,484625700,79300,79300,79300,79300,11
|
|
20230919,100600,483753400,79300,79300,79300,79300,0
|
|
20230919,100500,483753400,79300,79300,79300,79300,55
|
|
20230919,100400,479391900,79300,79300,79300,79300,40
|
|
20230919,100300,476219900,79400,79400,79400,79400,12
|
|
20230919,100200,475267100,79400,79400,79400,79400,1
|
|
20230919,100100,475187700,79300,79300,79300,79300,6
|
|
20230919,100000,474711900,79200,79300,79300,79200,25
|
|
20230919,095900,472729600,79200,79300,79300,79200,27
|
|
20230919,095800,470589600,79300,79200,79300,79200,38
|
|
20230919,095700,467579300,79300,79300,79300,79300,90
|
|
20230919,095600,460442300,79300,79300,79300,79300,45
|
|
20230919,095500,456873800,79400,79400,79400,79400,16
|
|
20230919,095400,455603400,79200,79300,79300,79200,125
|
|
20230919,095300,445697000,79400,79400,79400,79400,1
|
|
20230919,095200,445617600,79300,79300,79300,79300,13
|
|
20230919,095100,444586700,79300,79300,79300,79300,16
|
|
20230919,095000,443317900,79300,79300,79300,79300,0
|
|
20230919,094900,443317900,79300,79300,79300,79300,39
|
|
20230919,094800,440225200,79300,79200,79300,79200,111
|
|
20230919,094700,431433500,79300,79300,79300,79300,2
|
|
20230919,094600,431274900,79300,79400,79400,79200,205
|
|
20230919,094500,415021800,79400,79600,79600,79400,549
|
|
20230919,094400,371381700,79600,79500,79700,79500,63
|
|
20230919,094300,366367000,79500,79500,79500,79500,0
|
|
20230919,094200,366367000,79500,79700,79700,79500,457
|
|
20230919,094100,330018700,79700,79800,79800,79700,201
|
|
20230919,094000,313996100,79800,79800,79800,79800,9
|
|
20230919,093900,313277900,79900,79900,79900,79900,2
|
|
20230919,093800,313118100,79800,79900,79900,79800,58
|
|
20230919,093700,308489000,79900,79900,79900,79900,1
|
|
20230919,093600,308409100,79900,79800,79900,79700,12
|
|
20230919,093500,307452200,79800,79800,79800,79800,106
|
|
20230919,093400,298993400,79800,79800,79800,79800,5
|
|
20230919,093300,298594400,79800,79800,79800,79700,131
|
|
20230919,093200,288150600,79800,79800,79900,79800,405
|
|
20230919,093100,255830600,80000,80000,80000,79900,226
|
|
20230919,093000,237771700,80000,80100,80100,80000,368
|
|
20230919,092900,208324700,80000,80100,80100,80000,7
|
|
20230919,092800,207764600,80000,80000,80000,80000,0
|
|
20230919,092700,207764600,80000,80100,80100,80000,56
|
|
20230919,092600,203281600,80100,80100,80100,80100,16
|
|
20230919,092500,202000000,80000,80000,80000,80000,8
|
|
20230919,092400,201360000,80100,80100,80100,80100,19
|
|
20230919,092300,199838100,80100,80000,80100,80000,87
|
|
20230919,092200,192869500,80000,80000,80000,80000,31
|
|
20230919,092100,190389500,80000,80000,80000,80000,25
|
|
20230919,092000,188389500,80000,80000,80000,80000,3
|
|
20230919,091900,188149500,80000,79900,80000,79900,69
|
|
20230919,091800,182636300,79900,80000,80000,79900,67
|
|
20230919,091700,177282900,80100,80100,80100,80100,1
|
|
20230919,091600,177202800,79900,79900,80000,79900,66
|
|
20230919,091500,171929000,80000,80000,80000,80000,16
|
|
20230919,091400,170649000,80000,79900,80000,79900,6
|
|
20230919,091300,170169500,79900,79900,79900,79900,6
|
|
20230919,091200,169690100,79900,79900,79900,79800,61
|
|
20230919,091100,164821600,79800,79900,80000,79800,204
|
|
20230919,091000,148535200,79800,79900,79900,79800,88
|
|
20230919,090900,141509100,79900,79900,79900,79900,10
|
|
20230919,090800,140710100,79900,80200,80200,79900,490
|
|
20230919,090700,101492500,80300,80300,80300,80300,1
|
|
20230919,090600,101412200,80200,80200,80200,80200,35
|
|
20230919,090500,98605200,80100,80200,80200,80100,85
|
|
20230919,090400,91796600,80100,80200,80200,80100,77
|
|
20230919,090300,85621600,80200,80400,80400,80200,273
|
|
20230919,090200,63724800,80400,80200,80400,80200,15
|
|
20230919,090100,62521400,80000,80200,80200,80000,287
|
|
20230919,090000,39555900,80100,80600,80800,80100,429
|