655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195200,1698649900,77000,77000,77000,77000,744
|
|
20230921,195100,1698649900,77000,77000,77000,77000,0
|
|
20230921,195000,1698649900,77000,77000,77000,77000,0
|
|
20230921,194900,1698649900,77000,77000,77000,77000,0
|
|
20230921,194800,1698649900,77000,77000,77000,77000,0
|
|
20230921,194700,1698649900,77000,77000,77000,77000,0
|
|
20230921,194600,1698649900,77000,77000,77000,77000,0
|
|
20230921,194500,1698649900,77000,77000,77000,77000,0
|
|
20230921,194400,1698649900,77000,77000,77000,77000,0
|
|
20230921,194300,1698649900,77000,77000,77000,77000,0
|
|
20230921,194200,1698649900,77000,77000,77000,77000,0
|
|
20230921,194100,1698649900,77000,77000,77000,77000,0
|
|
20230921,194000,1698649900,77000,77000,77000,77000,0
|
|
20230921,193900,1698649900,77000,77000,77000,77000,0
|
|
20230921,193800,1698649900,77000,77000,77000,77000,0
|
|
20230921,193700,1698649900,77000,77000,77000,77000,0
|
|
20230921,193600,1698649900,77000,77000,77000,77000,0
|
|
20230921,193500,1698649900,77000,77000,77000,77000,0
|
|
20230921,193400,1698649900,77000,77000,77000,77000,0
|
|
20230921,193300,1698649900,77000,77000,77000,77000,0
|
|
20230921,193200,1698649900,77000,77000,77000,77000,0
|
|
20230921,193100,1698649900,77000,77000,77000,77000,0
|
|
20230921,193000,1698649900,77000,77000,77000,77000,0
|
|
20230921,192900,1698649900,77000,77000,77000,77000,0
|
|
20230921,192800,1698649900,77000,77000,77000,77000,0
|
|
20230921,192700,1698649900,77000,77000,77000,77000,0
|
|
20230921,192600,1698649900,77000,77000,77000,77000,0
|
|
20230921,192500,1698649900,77000,77000,77000,77000,0
|
|
20230921,192400,1698649900,77000,77000,77000,77000,0
|
|
20230921,192300,1698649900,77000,77000,77000,77000,0
|
|
20230921,192200,1698649900,77000,77000,77000,77000,744
|
|
20230921,192100,1698649900,77000,77000,77000,77000,0
|
|
20230921,192000,1698649900,77000,77000,77000,77000,0
|
|
20230921,191900,1698649900,77000,77000,77000,77000,0
|
|
20230921,191800,1698649900,77000,77000,77000,77000,0
|
|
20230921,191700,1698649900,77000,77000,77000,77000,0
|
|
20230921,191600,1698649900,77000,77000,77000,77000,0
|
|
20230921,191500,1698649900,77000,77000,77000,77000,0
|
|
20230921,191400,1698649900,77000,77000,77000,77000,0
|
|
20230921,191300,1698649900,77000,77000,77000,77000,0
|
|
20230921,191200,1698649900,77000,77000,77000,77000,0
|
|
20230921,191100,1698649900,77000,77000,77000,77000,0
|
|
20230921,191000,1698649900,77000,77000,77000,77000,0
|
|
20230921,190900,1698649900,77000,77000,77000,77000,0
|
|
20230921,190800,1698649900,77000,77000,77000,77000,0
|
|
20230921,190700,1698649900,77000,77000,77000,77000,0
|
|
20230921,190600,1698649900,77000,77000,77000,77000,0
|
|
20230921,190500,1698649900,77000,77000,77000,77000,0
|
|
20230921,190400,1698649900,77000,77000,77000,77000,0
|
|
20230921,190300,1698649900,77000,77000,77000,77000,0
|
|
20230921,190200,1698649900,77000,77000,77000,77000,0
|
|
20230921,190100,1698649900,77000,77000,77000,77000,0
|
|
20230921,190000,1698649900,77000,77000,77000,77000,0
|
|
20230921,185900,1698649900,77000,77000,77000,77000,0
|
|
20230921,185800,1698649900,77000,77000,77000,77000,0
|
|
20230921,185700,1698649900,77000,77000,77000,77000,0
|
|
20230921,185600,1698649900,77000,77000,77000,77000,0
|
|
20230921,185500,1698649900,77000,77000,77000,77000,0
|
|
20230921,185400,1698649900,77000,77000,77000,77000,0
|
|
20230921,185300,1698649900,77000,77000,77000,77000,0
|
|
20230921,185200,1698649900,77000,77000,77000,77000,744
|
|
20230921,185100,1698649900,77000,77000,77000,77000,0
|
|
20230921,185000,1698649900,77000,77000,77000,77000,0
|
|
20230921,184900,1698649900,77000,77000,77000,77000,0
|
|
20230921,184800,1698649900,77000,77000,77000,77000,0
|
|
20230921,184700,1698649900,77000,77000,77000,77000,0
|
|
20230921,184600,1698649900,77000,77000,77000,77000,0
|
|
20230921,184500,1698649900,77000,77000,77000,77000,0
|
|
20230921,184400,1698649900,77000,77000,77000,77000,0
|
|
20230921,184300,1698649900,77000,77000,77000,77000,0
|
|
20230921,184200,1698649900,77000,77000,77000,77000,0
|
|
20230921,184100,1698649900,77000,77000,77000,77000,0
|
|
20230921,184000,1698649900,77000,77000,77000,77000,0
|
|
20230921,183900,1698649900,77000,77000,77000,77000,0
|
|
20230921,183800,1698649900,77000,77000,77000,77000,0
|
|
20230921,183700,1698649900,77000,77000,77000,77000,0
|
|
20230921,183600,1698649900,77000,77000,77000,77000,0
|
|
20230921,183500,1698649900,77000,77000,77000,77000,0
|
|
20230921,183400,1698649900,77000,77000,77000,77000,0
|
|
20230921,183300,1698649900,77000,77000,77000,77000,0
|
|
20230921,183200,1698649900,77000,77000,77000,77000,0
|
|
20230921,183100,1698649900,77000,77000,77000,77000,0
|
|
20230921,183000,1698649900,77000,77000,77000,77000,0
|
|
20230921,182900,1698649900,77000,77000,77000,77000,0
|
|
20230921,182800,1698649900,77000,77000,77000,77000,0
|
|
20230921,182700,1698649900,77000,77000,77000,77000,0
|
|
20230921,182600,1698649900,77000,77000,77000,77000,0
|
|
20230921,182500,1698649900,77000,77000,77000,77000,0
|
|
20230921,182400,1698649900,77000,77000,77000,77000,0
|
|
20230921,182300,1698649900,77000,77000,77000,77000,0
|
|
20230921,182200,1698649900,77000,77000,77000,77000,744
|
|
20230921,182100,1698649900,77000,77000,77000,77000,0
|
|
20230921,182000,1698649900,77000,77000,77000,77000,0
|
|
20230921,181900,1698649900,77000,77000,77000,77000,0
|
|
20230921,181800,1698649900,77000,77000,77000,77000,0
|
|
20230921,181700,1698649900,77000,77000,77000,77000,0
|
|
20230921,181600,1698649900,77000,77000,77000,77000,0
|
|
20230921,181500,1698649900,77000,77000,77000,77000,0
|
|
20230921,181400,1698649900,77000,77000,77000,77000,0
|
|
20230921,181300,1698649900,77000,77000,77000,77000,0
|
|
20230921,181200,1698649900,77000,77000,77000,77000,0
|
|
20230921,181100,1698649900,77000,77000,77000,77000,0
|
|
20230921,181000,1698649900,77000,77000,77000,77000,0
|
|
20230921,180900,1698649900,77000,77000,77000,77000,0
|
|
20230921,180800,1698649900,77000,77000,77000,77000,0
|
|
20230921,180700,1698649900,77000,77000,77000,77000,0
|
|
20230921,180600,1698649900,77000,77000,77000,77000,0
|
|
20230921,180500,1698649900,77000,77000,77000,77000,0
|
|
20230921,180400,1698649900,77000,77000,77000,77000,0
|
|
20230921,180300,1698649900,77000,77000,77000,77000,0
|
|
20230921,180200,1698649900,77000,77000,77000,77000,0
|
|
20230921,180100,1698649900,77000,77000,77000,77000,0
|
|
20230921,180000,1698649900,77000,77000,77000,77000,0
|
|
20230921,175900,1698649900,77000,77000,77000,77000,0
|
|
20230921,175800,1698649900,77000,77000,77000,77000,0
|
|
20230921,175700,1698649900,77000,77000,77000,77000,0
|
|
20230921,175600,1698649900,77000,77000,77000,77000,0
|
|
20230921,175500,1698649900,77000,77000,77000,77000,0
|
|
20230921,175400,1698649900,77000,77000,77000,77000,0
|
|
20230921,175300,1698649900,77000,77000,77000,77000,0
|
|
20230921,175200,1698649900,77000,77000,77000,77000,744
|
|
20230921,175100,1698649900,77000,77000,77000,77000,0
|
|
20230921,175000,1698649900,77000,77000,77000,77000,0
|
|
20230921,174900,1698649900,77000,77000,77000,77000,0
|
|
20230921,174800,1698649900,77000,77000,77000,77000,0
|
|
20230921,174700,1698649900,77000,77000,77000,77000,0
|
|
20230921,174600,1698649900,77000,77000,77000,77000,0
|
|
20230921,174500,1698649900,77000,77000,77000,77000,0
|
|
20230921,174400,1698649900,77000,77000,77000,77000,0
|
|
20230921,174300,1698649900,77000,77000,77000,77000,0
|
|
20230921,174200,1698649900,77000,77000,77000,77000,0
|
|
20230921,174100,1698649900,77000,77000,77000,77000,0
|
|
20230921,174000,1698649900,77000,77000,77000,77000,0
|
|
20230921,173900,1698649900,77000,77000,77000,77000,0
|
|
20230921,173800,1698649900,77000,77000,77000,77000,0
|
|
20230921,173700,1698649900,77000,77000,77000,77000,0
|
|
20230921,173600,1698649900,77000,77000,77000,77000,0
|
|
20230921,173500,1698649900,77000,77000,77000,77000,0
|
|
20230921,173400,1698649900,77000,77000,77000,77000,0
|
|
20230921,173300,1698649900,77000,77000,77000,77000,0
|
|
20230921,173200,1698649900,77000,77000,77000,77000,0
|
|
20230921,173100,1698649900,77000,77000,77000,77000,0
|
|
20230921,173000,1698649900,77000,77000,77000,77000,0
|
|
20230921,172900,1698649900,77000,77000,77000,77000,0
|
|
20230921,172800,1698649900,77000,77000,77000,77000,0
|
|
20230921,172700,1698649900,77000,77000,77000,77000,0
|
|
20230921,172600,1698649900,77000,77000,77000,77000,0
|
|
20230921,172500,1698649900,77000,77000,77000,77000,0
|
|
20230921,172400,1698649900,77000,77000,77000,77000,0
|
|
20230921,172300,1698649900,77000,77000,77000,77000,0
|
|
20230921,172200,1698649900,77000,77000,77000,77000,744
|
|
20230921,172100,1698649900,77000,77000,77000,77000,0
|
|
20230921,172000,1698649900,77000,77000,77000,77000,0
|
|
20230921,171900,1698649900,77000,77000,77000,77000,0
|
|
20230921,171800,1698649900,77000,77000,77000,77000,0
|
|
20230921,171700,1698649900,77000,77000,77000,77000,0
|
|
20230921,171600,1698649900,77000,77000,77000,77000,0
|
|
20230921,171500,1698649900,77000,77000,77000,77000,0
|
|
20230921,171400,1698649900,77000,77000,77000,77000,0
|
|
20230921,171300,1698649900,77000,77000,77000,77000,0
|
|
20230921,171200,1698649900,77000,77000,77000,77000,0
|
|
20230921,171100,1698649900,77000,77000,77000,77000,0
|
|
20230921,171000,1698649900,77000,77000,77000,77000,0
|
|
20230921,170900,1698649900,77000,77000,77000,77000,0
|
|
20230921,170800,1698649900,77000,77000,77000,77000,0
|
|
20230921,170700,1698649900,77000,77000,77000,77000,0
|
|
20230921,170600,1698649900,77000,77000,77000,77000,0
|
|
20230921,170500,1698649900,77000,77000,77000,77000,0
|
|
20230921,170400,1698649900,77000,77000,77000,77000,0
|
|
20230921,170300,1698649900,77000,77000,77000,77000,0
|
|
20230921,170200,1698649900,77000,77000,77000,77000,0
|
|
20230921,170100,1698649900,77000,77000,77000,77000,0
|
|
20230921,170000,1698649900,77000,77000,77000,77000,0
|
|
20230921,165900,1698649900,77000,77000,77000,77000,0
|
|
20230921,165800,1698649900,77000,77000,77000,77000,0
|
|
20230921,165700,1698649900,77000,77000,77000,77000,0
|
|
20230921,165600,1698649900,77000,77000,77000,77000,0
|
|
20230921,165500,1698649900,77000,77000,77000,77000,0
|
|
20230921,165400,1698649900,77000,77000,77000,77000,0
|
|
20230921,165300,1698649900,77000,77000,77000,77000,0
|
|
20230921,165200,1698649900,77000,77000,77000,77000,744
|
|
20230921,165100,1698649900,77000,77000,77000,77000,0
|
|
20230921,165000,1698649900,77000,77000,77000,77000,0
|
|
20230921,164900,1698649900,77000,77000,77000,77000,0
|
|
20230921,164800,1698649900,77000,77000,77000,77000,0
|
|
20230921,164700,1698649900,77000,77000,77000,77000,0
|
|
20230921,164600,1698649900,77000,77000,77000,77000,0
|
|
20230921,164500,1698649900,77000,77000,77000,77000,0
|
|
20230921,164400,1698649900,77000,77000,77000,77000,0
|
|
20230921,164300,1698649900,77000,77000,77000,77000,0
|
|
20230921,164200,1698649900,77000,77000,77000,77000,0
|
|
20230921,164100,1698649900,77000,77000,77000,77000,0
|
|
20230921,164000,1698649900,77000,77000,77000,77000,0
|
|
20230921,163900,1698649900,77000,77000,77000,77000,0
|
|
20230921,163800,1698649900,77000,77000,77000,77000,0
|
|
20230921,163700,1698649900,77000,77000,77000,77000,0
|
|
20230921,163600,1698649900,77000,77000,77000,77000,0
|
|
20230921,163500,1698649900,77000,77000,77000,77000,0
|
|
20230921,163400,1698649900,77000,77000,77000,77000,0
|
|
20230921,163300,1698649900,77000,77000,77000,77000,0
|
|
20230921,163200,1698649900,77000,77000,77000,77000,0
|
|
20230921,163100,1698649900,77000,77000,77000,77000,0
|
|
20230921,163000,1698649900,77000,77000,77000,77000,0
|
|
20230921,162900,1698649900,77000,77000,77000,77000,0
|
|
20230921,162800,1698649900,77000,77000,77000,77000,0
|
|
20230921,162700,1698649900,77000,77000,77000,77000,0
|
|
20230921,162600,1698649900,77000,77000,77000,77000,0
|
|
20230921,162500,1698649900,77000,77000,77000,77000,0
|
|
20230921,162400,1698649900,77000,77000,77000,77000,0
|
|
20230921,162300,1698649900,77000,77000,77000,77000,0
|
|
20230921,162200,1698649900,77000,77000,77000,77000,744
|
|
20230921,162100,1698649900,77000,77000,77000,77000,0
|
|
20230921,162000,1698649900,77000,77000,77000,77000,0
|
|
20230921,161900,1698649900,77000,77000,77000,77000,0
|
|
20230921,161800,1698649900,77000,77000,77000,77000,0
|
|
20230921,161700,1698649900,77000,77000,77000,77000,0
|
|
20230921,161600,1698649900,77000,77000,77000,77000,0
|
|
20230921,161500,1698649900,77000,77000,77000,77000,0
|
|
20230921,161400,1698649900,77000,77000,77000,77000,0
|
|
20230921,161300,1698649900,77000,77000,77000,77000,0
|
|
20230921,161200,1698649900,77000,77000,77000,77000,0
|
|
20230921,161100,1698649900,77000,77000,77000,77000,0
|
|
20230921,161000,1698649900,77000,77000,77000,77000,0
|
|
20230921,160900,1698649900,77000,77000,77000,77000,0
|
|
20230921,160800,1698649900,77000,77000,77000,77000,0
|
|
20230921,160700,1698649900,77000,77000,77000,77000,0
|
|
20230921,160600,1698649900,77000,77000,77000,77000,0
|
|
20230921,160500,1698649900,77000,77000,77000,77000,0
|
|
20230921,160400,1698649900,77000,77000,77000,77000,0
|
|
20230921,160300,1698649900,77000,77000,77000,77000,0
|
|
20230921,160200,1698649900,77000,77000,77000,77000,0
|
|
20230921,160100,1698649900,77000,77000,77000,77000,0
|
|
20230921,160000,1698649900,77000,77000,77000,77000,0
|
|
20230921,155900,1698649900,77000,77000,77000,77000,0
|
|
20230921,155800,1698649900,77000,77000,77000,77000,0
|
|
20230921,155700,1698649900,77000,77000,77000,77000,0
|
|
20230921,155600,1698649900,77000,77000,77000,77000,0
|
|
20230921,155500,1698649900,77000,77000,77000,77000,0
|
|
20230921,155400,1698649900,77000,77000,77000,77000,0
|
|
20230921,155300,1698649900,77000,77000,77000,77000,0
|
|
20230921,155200,1698649900,77000,77000,77000,77000,744
|
|
20230921,155100,1698649900,77000,77000,77000,77000,0
|
|
20230921,155000,1698649900,77000,77000,77000,77000,0
|
|
20230921,154900,1698649900,77000,77000,77000,77000,0
|
|
20230921,154800,1698649900,77000,77000,77000,77000,0
|
|
20230921,154700,1698649900,77000,77000,77000,77000,0
|
|
20230921,154600,1698649900,77000,77000,77000,77000,0
|
|
20230921,154500,1698649900,77000,77000,77000,77000,0
|
|
20230921,154400,1698649900,77000,77000,77000,77000,0
|
|
20230921,154300,1698649900,77000,77000,77000,77000,0
|
|
20230921,154200,1698649900,77000,77000,77000,77000,0
|
|
20230921,154100,1698649900,77000,77000,77000,77000,0
|
|
20230921,154000,1698649900,77000,77000,77000,77000,0
|
|
20230921,153900,1698649900,77000,77000,77000,77000,0
|
|
20230921,153800,1698649900,77000,77000,77000,77000,0
|
|
20230921,153700,1698649900,77000,77000,77000,77000,0
|
|
20230921,153600,1698649900,77000,77000,77000,77000,0
|
|
20230921,153500,1698649900,77000,77000,77000,77000,0
|
|
20230921,153400,1698649900,77000,77000,77000,77000,0
|
|
20230921,153300,1698649900,77000,77000,77000,77000,0
|
|
20230921,153200,1698649900,77000,77000,77000,77000,0
|
|
20230921,153100,1698649900,77000,77000,77000,77000,0
|
|
20230921,153000,1698649900,77000,77000,77000,77000,744
|
|
20230921,152900,1641361900,77100,77100,77100,77100,0
|
|
20230921,152800,1641361900,77100,77100,77100,77100,0
|
|
20230921,152700,1641361900,77100,77100,77100,77100,0
|
|
20230921,152600,1641361900,77100,77100,77100,77100,0
|
|
20230921,152500,1641361900,77100,77100,77100,77100,0
|
|
20230921,152400,1641361900,77100,77100,77100,77100,0
|
|
20230921,152300,1641361900,77100,77100,77100,77100,0
|
|
20230921,152200,1641361900,77100,77100,77100,77100,0
|
|
20230921,152100,1641361900,77100,77100,77100,77100,0
|
|
20230921,152000,1641361900,77100,77100,77100,77100,0
|
|
20230921,151900,1641361900,77100,77100,77200,77100,17
|
|
20230921,151800,1640049800,77100,77100,77100,77000,8
|
|
20230921,151700,1639433200,77100,77100,77100,77100,31
|
|
20230921,151600,1637043100,77100,77100,77100,77100,76
|
|
20230921,151500,1631183500,77100,77100,77200,77100,79
|
|
20230921,151400,1625092500,77100,77100,77100,77000,491
|
|
20230921,151300,1587248600,77100,77100,77100,77100,0
|
|
20230921,151200,1587248600,77100,77100,77200,77100,86
|
|
20230921,151100,1580616700,77100,77200,77200,77100,96
|
|
20230921,151000,1573210100,77200,77200,77200,77200,53
|
|
20230921,150900,1569118500,77200,77200,77200,77100,39
|
|
20230921,150800,1566110000,77200,77100,77200,77100,2
|
|
20230921,150700,1565955700,77100,77100,77100,77100,81
|
|
20230921,150600,1559710600,77100,77100,77100,77100,4
|
|
20230921,150500,1559402200,77100,77200,77200,77100,23
|
|
20230921,150400,1557628800,77200,77200,77200,77200,50
|
|
20230921,150300,1553768800,77200,77100,77200,77100,80
|
|
20230921,150200,1547599000,77100,77100,77100,77100,4
|
|
20230921,150100,1547290600,77100,77200,77200,77100,52
|
|
20230921,150000,1543280700,77200,77100,77200,77100,67
|
|
20230921,145900,1538108400,77100,77200,77300,77100,39
|
|
20230921,145800,1535099500,77200,77200,77200,77200,15
|
|
20230921,145700,1533941500,77200,77200,77200,77200,65
|
|
20230921,145600,1528923500,77100,77200,77200,77100,25
|
|
20230921,145500,1526995700,77200,77100,77200,77100,157
|
|
20230921,145400,1514890900,77200,77100,77200,77100,26
|
|
20230921,145300,1512885300,77200,77200,77200,77200,13
|
|
20230921,145200,1511881700,77200,77200,77300,77200,90
|
|
20230921,145100,1504929200,77300,77300,77300,77300,5
|
|
20230921,145000,1504542700,77200,77300,77300,77200,12
|
|
20230921,144900,1503616200,77400,77300,77400,77300,38
|
|
20230921,144800,1500677900,77300,77300,77400,77300,13
|
|
20230921,144700,1499672900,77400,77400,77400,77400,1
|
|
20230921,144600,1499595500,77400,77300,77400,77300,12
|
|
20230921,144500,1498667800,77300,77400,77400,77300,13
|
|
20230921,144400,1497661800,77400,77400,77400,77400,0
|
|
20230921,144300,1497661800,77400,77200,77400,77100,56
|
|
20230921,144200,1493343500,77200,77400,77400,77200,819
|
|
20230921,144100,1430084000,77400,77400,77400,77400,0
|
|
20230921,144000,1430084000,77400,77400,77400,77400,30
|
|
20230921,143900,1427762000,77400,77300,77400,77300,10
|
|
20230921,143800,1426988800,77300,77300,77300,77300,0
|
|
20230921,143700,1426988800,77300,77300,77400,77300,25
|
|
20230921,143600,1425055600,77400,77400,77400,77400,5
|
|
20230921,143500,1424668600,77400,77400,77400,77400,2
|
|
20230921,143400,1424513800,77400,77400,77400,77400,30
|
|
20230921,143300,1422191800,77300,77300,77300,77300,55
|
|
20230921,143200,1417940300,77400,77400,77400,77400,0
|
|
20230921,143100,1417940300,77400,77400,77400,77400,5
|
|
20230921,143000,1417553300,77400,77500,77500,77400,113
|
|
20230921,142900,1408799900,77500,77500,77500,77500,1
|
|
20230921,142800,1408722400,77500,77500,77500,77500,4
|
|
20230921,142700,1408412400,77500,77500,77500,77500,5
|
|
20230921,142600,1408024900,77500,77400,77500,77400,88
|
|
20230921,142500,1401212900,77400,77400,77400,77400,0
|
|
20230921,142400,1401212900,77400,77400,77400,77400,105
|
|
20230921,142300,1393085900,77500,77500,77500,77500,13
|
|
20230921,142200,1392078400,77500,77500,77500,77500,104
|
|
20230921,142100,1384018400,77500,77500,77500,77500,5
|
|
20230921,142000,1383630900,77500,77500,77500,77500,57
|
|
20230921,141900,1379213400,77500,77500,77500,77500,16
|
|
20230921,141800,1377973400,77400,77400,77500,77400,104
|
|
20230921,141700,1369923500,77500,77500,77500,77500,31
|
|
20230921,141600,1367521000,77500,77500,77500,77500,39
|
|
20230921,141500,1364498500,77500,77400,77500,77400,12
|
|
20230921,141400,1363569500,77400,77400,77400,77400,1
|
|
20230921,141300,1363492100,77500,77500,77500,77500,2
|
|
20230921,141200,1363337100,77500,77500,77500,77500,18
|
|
20230921,141100,1361942100,77500,77500,77500,77500,92
|
|
20230921,141000,1354812100,77500,77500,77500,77500,1
|
|
20230921,140900,1354734600,77500,77500,77500,77500,20
|
|
20230921,140800,1353184600,77500,77500,77500,77500,0
|
|
20230921,140700,1353184600,77500,77500,77500,77500,8
|
|
20230921,140600,1352564600,77500,77500,77500,77500,0
|
|
20230921,140500,1352564600,77500,77500,77500,77500,4
|
|
20230921,140400,1352254600,77500,77500,77500,77500,0
|
|
20230921,140300,1352254600,77500,77500,77500,77500,0
|
|
20230921,140200,1352254600,77500,77500,77500,77500,264
|
|
20230921,140100,1331794600,77500,77500,77500,77400,290
|
|
20230921,140000,1309329600,77500,77500,77500,77500,40
|
|
20230921,135900,1306229600,77500,77500,77500,77500,0
|
|
20230921,135800,1306229600,77500,77500,77500,77500,0
|
|
20230921,135700,1306229600,77500,77500,77500,77500,0
|
|
20230921,135600,1306229600,77500,77500,77500,77500,12
|
|
20230921,135500,1305299600,77500,77500,77500,77500,5
|
|
20230921,135400,1304912100,77500,77500,77500,77500,17
|
|
20230921,135300,1303594600,77500,77500,77500,77500,50
|
|
20230921,135200,1299719600,77400,77400,77400,77400,4
|
|
20230921,135100,1299410000,77300,77300,77300,77300,0
|
|
20230921,135000,1299410000,77300,77400,77400,77300,26
|
|
20230921,134900,1297400100,77400,77400,77400,77400,104
|
|
20230921,134800,1289350500,77300,77300,77300,77300,0
|
|
20230921,134700,1289350500,77300,77300,77300,77300,49
|
|
20230921,134600,1285562800,77300,77300,77300,77300,0
|
|
20230921,134500,1285562800,77300,77400,77400,77300,34
|
|
20230921,134400,1282933700,77300,77300,77300,77300,10
|
|
20230921,134300,1282160700,77400,77300,77400,77300,95
|
|
20230921,134200,1274816600,77300,77300,77300,77300,38
|
|
20230921,134100,1271879200,77400,77400,77400,77400,108
|
|
20230921,134000,1263520000,77400,77400,77400,77400,1
|
|
20230921,133900,1263442600,77300,77300,77300,77300,10
|
|
20230921,133800,1262669600,77300,77300,77300,77300,0
|
|
20230921,133700,1262669600,77300,77300,77300,77300,7
|
|
20230921,133600,1262128500,77200,77200,77200,77200,9
|
|
20230921,133500,1261433700,77200,77300,77300,77200,69
|
|
20230921,133400,1256106500,77200,77200,77200,77200,0
|
|
20230921,133300,1256106500,77200,77200,77200,77200,0
|
|
20230921,133200,1256106500,77200,77300,77300,77200,7
|
|
20230921,133100,1255565600,77200,77300,77300,77200,304
|
|
20230921,133000,1232079700,77300,77200,77300,77200,135
|
|
20230921,132900,1221644500,77300,77200,77300,77200,48
|
|
20230921,132800,1217938800,77300,77200,77300,77200,189
|
|
20230921,132700,1203338100,77200,77200,77200,77200,11
|
|
20230921,132600,1202488900,77300,77300,77300,77300,1
|
|
20230921,132500,1202411600,77300,77300,77300,77200,53
|
|
20230921,132400,1198317200,77300,77300,77300,77300,10
|
|
20230921,132300,1197544200,77300,77300,77300,77300,39
|
|
20230921,132200,1194529500,77300,77300,77300,77300,119
|
|
20230921,132100,1185330800,77300,77300,77300,77300,215
|
|
20230921,132000,1168711300,77300,77300,77300,77300,100
|
|
20230921,131900,1160981300,77300,77300,77300,77300,1
|
|
20230921,131800,1160904000,77300,77300,77300,77300,0
|
|
20230921,131700,1160904000,77300,77300,77300,77300,4
|
|
20230921,131600,1160594800,77300,77300,77300,77300,2
|
|
20230921,131500,1160440200,77400,77400,77400,77400,1
|
|
20230921,131400,1160362800,77400,77400,77400,77400,0
|
|
20230921,131300,1160362800,77400,77400,77400,77200,40
|
|
20230921,131200,1157267800,77200,77300,77300,77200,79
|
|
20230921,131100,1151162600,77400,77400,77400,77300,301
|
|
20230921,131000,1127891300,77400,77400,77400,77400,1
|
|
20230921,130900,1127813900,77400,77400,77400,77400,1
|
|
20230921,130800,1127736500,77200,77300,77300,77200,19
|
|
20230921,130700,1126268600,77300,77300,77300,77300,18
|
|
20230921,130600,1124877200,77300,77300,77300,77300,268
|
|
20230921,130500,1104160800,77300,77300,77400,77300,72
|
|
20230921,130400,1098593200,77300,77400,77400,77300,21
|
|
20230921,130300,1096969700,77500,77500,77500,77500,0
|
|
20230921,130200,1096969700,77500,77400,77500,77400,229
|
|
20230921,130100,1079238600,77400,77400,77400,77400,12
|
|
20230921,130000,1078309800,77400,77400,77400,77400,3
|
|
20230921,125900,1078077600,77400,77500,77500,77400,7
|
|
20230921,125800,1077535200,77500,77500,77500,77500,3
|
|
20230921,125700,1077302700,77500,77400,77500,77400,2
|
|
20230921,125600,1077147800,77400,77500,77500,77400,30
|
|
20230921,125500,1074825500,77500,77400,77500,77400,6
|
|
20230921,125400,1074361000,77400,77400,77400,77400,0
|
|
20230921,125300,1074361000,77400,77400,77400,77400,36
|
|
20230921,125200,1071574600,77300,77400,77400,77300,30
|
|
20230921,125100,1069255100,77400,77400,77400,77400,34
|
|
20230921,125000,1066623500,77300,77300,77300,77300,43
|
|
20230921,124900,1063299600,77400,77400,77400,77400,1
|
|
20230921,124800,1063222200,77400,77500,77500,77400,28
|
|
20230921,124700,1061054900,77400,77400,77400,77400,28
|
|
20230921,124600,1058887700,77400,77300,77400,77300,86
|
|
20230921,124500,1052239800,77300,77300,77300,77300,30
|
|
20230921,124400,1049920800,77300,77300,77300,77300,0
|
|
20230921,124300,1049920800,77300,77300,77300,77300,5
|
|
20230921,124200,1049534300,77300,77500,77500,77300,37
|
|
20230921,124100,1046673200,77500,77300,77500,77300,39
|
|
20230921,124000,1043658300,77300,77300,77300,77300,0
|
|
20230921,123900,1043658300,77300,77400,77400,77300,35
|
|
20230921,123800,1040952700,77400,77400,77400,77400,0
|
|
20230921,123700,1040952700,77400,77400,77400,77400,66
|
|
20230921,123600,1035844300,77500,77500,77500,77500,0
|
|
20230921,123500,1035844300,77500,77500,77500,77500,5
|
|
20230921,123400,1035456800,77600,77500,77600,77500,11
|
|
20230921,123300,1034604100,77500,77600,77600,77500,43
|
|
20230921,123200,1031268900,77500,77500,77500,77500,0
|
|
20230921,123100,1031268900,77500,77500,77500,77500,0
|
|
20230921,123000,1031268900,77500,77500,77500,77500,0
|
|
20230921,122900,1031268900,77500,77500,77500,77500,53
|
|
20230921,122800,1027161400,77500,77400,77500,77300,68
|
|
20230921,122700,1021899800,77400,77500,77500,77400,20
|
|
20230921,122600,1020351500,77600,77600,77600,77600,0
|
|
20230921,122500,1020351500,77600,77500,77600,77400,133
|
|
20230921,122400,1010052800,77600,77600,77600,77600,11
|
|
20230921,122300,1009199200,77600,77500,77600,77500,34
|
|
20230921,122200,1006562800,77500,77500,77500,77500,21
|
|
20230921,122100,1004935300,77500,77600,77600,77400,131
|
|
20230921,122000,994790400,77600,77500,77600,77500,728
|
|
20230921,121900,938370300,77500,77500,77500,77500,36
|
|
20230921,121800,935580300,77600,77500,77600,77500,99
|
|
20230921,121700,927907600,77500,77500,77500,77500,50
|
|
20230921,121600,924032600,77500,77600,77600,77500,131
|
|
20230921,121500,913879900,77600,77600,77600,77600,43
|
|
20230921,121400,910543100,77600,77500,77600,77500,22
|
|
20230921,121300,908837600,77500,77600,77600,77500,69
|
|
20230921,121200,903486300,77600,77700,77700,77600,40
|
|
20230921,121100,900381800,77900,77600,77900,77500,37
|
|
20230921,121000,897513400,77600,77600,77600,77600,25
|
|
20230921,120900,895573400,77600,77700,77700,77600,58
|
|
20230921,120800,891071100,77700,77600,77700,77600,69
|
|
20230921,120700,885716600,77600,77600,77600,77600,0
|
|
20230921,120600,885716600,77600,77700,77900,77600,297
|
|
20230921,120500,862659700,77700,77700,77700,77700,114
|
|
20230921,120400,853801900,77700,77700,77700,77700,0
|
|
20230921,120300,853801900,77700,77700,77700,77700,0
|
|
20230921,120200,853801900,77700,77700,77700,77700,29
|
|
20230921,120100,851548600,77800,77800,77800,77800,23
|
|
20230921,120000,849759200,77800,77800,77800,77800,11
|
|
20230921,115900,848903400,77800,77800,77800,77800,9
|
|
20230921,115800,848203200,77800,77800,77800,77800,5
|
|
20230921,115700,847814200,77800,77800,77800,77800,2
|
|
20230921,115600,847658600,77700,77700,77700,77700,33
|
|
20230921,115500,845094500,77700,77700,77700,77700,856
|
|
20230921,115400,778583300,77700,77700,77700,77700,142
|
|
20230921,115300,767549900,77800,77800,77800,77700,38
|
|
20230921,115200,764594000,77700,77700,77700,77700,3
|
|
20230921,115100,764360900,77700,77700,77700,77700,36
|
|
20230921,115000,761563700,77700,77800,77800,77700,55
|
|
20230921,114900,757289700,77800,77800,77800,77800,18
|
|
20230921,114800,755889300,77800,77800,77800,77800,2
|
|
20230921,114700,755733700,77700,77700,77700,77700,0
|
|
20230921,114600,755733700,77700,77700,77700,77700,254
|
|
20230921,114500,735997900,77800,77900,77900,77800,140
|
|
20230921,114400,725105800,77900,77900,77900,77900,3
|
|
20230921,114300,724872100,77900,77800,77900,77800,126
|
|
20230921,114200,715069200,77700,77800,77800,77700,93
|
|
20230921,114100,707842600,77800,77800,77800,77800,16
|
|
20230921,114000,706597800,77700,77700,77700,77700,50
|
|
20230921,113900,702712800,77700,77800,77800,77700,17
|
|
20230921,113800,701390700,77800,77800,77800,77800,0
|
|
20230921,113700,701390700,77800,77800,77800,77800,199
|
|
20230921,113600,685908500,77800,77800,77800,77800,46
|
|
20230921,113500,682329700,77700,77800,77800,77700,171
|
|
20230921,113400,669042400,77700,77700,77700,77700,5
|
|
20230921,113300,668653900,77700,77800,77800,77700,5
|
|
20230921,113200,668265000,77800,77800,77800,77800,50
|
|
20230921,113100,664375000,77800,77800,77800,77800,0
|
|
20230921,113000,664375000,77800,77800,77800,77800,202
|
|
20230921,112900,648659400,77900,77900,77900,77900,1
|
|
20230921,112800,648581500,77800,77800,77900,77800,204
|
|
20230921,112700,632706700,77900,77900,77900,77900,1
|
|
20230921,112600,632628800,77900,77900,77900,77900,16
|
|
20230921,112500,631382400,77800,77800,77800,77800,0
|
|
20230921,112400,631382400,77800,77800,77800,77800,0
|
|
20230921,112300,631382400,77800,77800,77800,77800,7
|
|
20230921,112200,630837800,77900,78000,78000,77900,14
|
|
20230921,112100,629746200,78000,78000,78000,78000,3
|
|
20230921,112000,629512200,78000,78000,78000,78000,1
|
|
20230921,111900,629434200,78000,78000,78000,78000,1
|
|
20230921,111800,629356200,77900,77900,77900,77900,21
|
|
20230921,111700,627720300,77900,77800,77900,77800,53
|
|
20230921,111600,623596600,77900,77900,77900,77900,0
|
|
20230921,111500,623596600,77900,77900,77900,77900,0
|
|
20230921,111400,623596600,77900,77900,77900,77900,0
|
|
20230921,111300,623596600,77900,77900,77900,77900,5
|
|
20230921,111200,623207100,77800,77900,77900,77800,18
|
|
20230921,111100,621805600,77900,77900,77900,77900,38
|
|
20230921,111000,618845400,78000,78000,78000,78000,0
|
|
20230921,110900,618845400,78000,77900,78000,77900,12
|
|
20230921,110800,617910400,77900,77900,77900,77900,5
|
|
20230921,110700,617520900,78000,77900,78000,77900,6
|
|
20230921,110600,617053400,77800,77800,77800,77800,1
|
|
20230921,110500,616975600,77900,77900,77900,77900,2
|
|
20230921,110400,616819800,77800,77900,77900,77800,73
|
|
20230921,110300,611140100,77800,77800,77800,77800,0
|
|
20230921,110200,611140100,77800,77800,77800,77800,0
|
|
20230921,110100,611140100,77800,77800,77800,77800,0
|
|
20230921,110000,611140100,77800,77800,77800,77800,1
|
|
20230921,105900,611062300,77800,78000,78000,77800,5
|
|
20230921,105800,610673100,78000,78000,78000,78000,50
|
|
20230921,105700,606773100,78000,78000,78000,78000,1
|
|
20230921,105600,606695100,78000,78000,78000,78000,0
|
|
20230921,105500,606695100,78000,78000,78000,78000,1
|
|
20230921,105400,606617100,77700,78000,78000,77700,212
|
|
20230921,105300,590122600,78000,77900,78000,77900,8
|
|
20230921,105200,589499300,77900,77800,77900,77800,23
|
|
20230921,105100,587708600,77800,77800,77800,77800,100
|
|
20230921,105000,579928600,77800,77800,77800,77800,0
|
|
20230921,104900,579928600,77800,77900,77900,77800,139
|
|
20230921,104800,569112400,77900,78000,78000,77900,7
|
|
20230921,104700,568567000,78000,78000,78000,78000,2
|
|
20230921,104600,568411000,77900,78000,78000,77900,82
|
|
20230921,104500,562020000,78000,78000,78000,78000,1
|
|
20230921,104400,561942000,77900,77900,77900,77900,34
|
|
20230921,104300,559293400,77900,77900,77900,77800,68
|
|
20230921,104200,554000200,77800,77900,77900,77800,23
|
|
20230921,104100,552210500,77800,77800,77800,77800,68
|
|
20230921,104000,546920100,77800,77800,77800,77800,30
|
|
20230921,103900,544586100,77800,77800,77800,77800,122
|
|
20230921,103800,535094500,77900,77900,77900,77900,50
|
|
20230921,103700,531199500,77900,77800,77900,77800,22
|
|
20230921,103600,529486100,77800,77800,77800,77800,213
|
|
20230921,103500,512914700,77800,77800,77800,77800,13
|
|
20230921,103400,511903300,77800,77800,77800,77800,295
|
|
20230921,103300,488952300,77900,77900,77900,77900,2
|
|
20230921,103200,488796500,77900,77900,77900,77900,378
|
|
20230921,103100,459350300,78000,78000,78000,78000,8
|
|
20230921,103000,458726300,78000,78000,78000,78000,7
|
|
20230921,102900,458180300,77900,77900,77900,77900,103
|
|
20230921,102800,450156600,77900,77900,77900,77900,30
|
|
20230921,102700,447819600,77900,77900,77900,77900,0
|
|
20230921,102600,447819600,77900,78000,78000,77900,54
|
|
20230921,102500,443612700,78000,78000,78000,78000,3
|
|
20230921,102400,443378700,78000,78000,78000,78000,50
|
|
20230921,102300,439478700,78000,78000,78000,77900,148
|
|
20230921,102200,427948900,78000,78100,78100,78000,758
|
|
20230921,102100,368823800,78100,78000,78100,78000,231
|
|
20230921,102000,350805700,78000,78000,78000,78000,28
|
|
20230921,101900,348621700,78100,78000,78100,78000,18
|
|
20230921,101800,347217400,78100,78100,78100,78100,85
|
|
20230921,101700,340578900,78100,78100,78100,78100,200
|
|
20230921,101600,324958900,78100,78100,78100,78100,50
|
|
20230921,101500,321053900,78100,78100,78100,78100,0
|
|
20230921,101400,321053900,78100,78100,78100,78100,1
|
|
20230921,101300,320975800,78100,78200,78200,78100,53
|
|
20230921,101200,316836300,78200,78200,78200,78200,30
|
|
20230921,101100,314490300,78200,78200,78200,78200,22
|
|
20230921,101000,312769900,78200,78200,78200,78200,1
|
|
20230921,100900,312691700,78200,78200,78200,78200,0
|
|
20230921,100800,312691700,78200,78200,78200,78200,13
|
|
20230921,100700,311675100,78200,78200,78200,78200,5
|
|
20230921,100600,311284100,78300,78300,78300,78300,2
|
|
20230921,100500,311127500,78300,78200,78300,78200,23
|
|
20230921,100400,309328700,78200,78200,78200,78200,19
|
|
20230921,100300,307842900,78200,78300,78300,78200,24
|
|
20230921,100200,305963800,78300,78300,78300,78300,5
|
|
20230921,100100,305572300,78100,78300,78300,78100,43
|
|
20230921,100000,302213400,78300,78300,78300,78300,3
|
|
20230921,095900,301978500,78300,78300,78300,78100,24
|
|
20230921,095800,300101300,78300,78300,78300,78100,218
|
|
20230921,095700,283072100,78300,78300,78300,78300,5
|
|
20230921,095600,282680600,78300,78300,78300,78300,2
|
|
20230921,095500,282524000,78300,78300,78300,78200,11
|
|
20230921,095400,281662800,78300,78300,78300,78300,2
|
|
20230921,095300,281506200,78300,78200,78300,78200,3
|
|
20230921,095200,281271400,78300,78200,78300,78200,13
|
|
20230921,095100,280253700,78100,78100,78100,78100,29
|
|
20230921,095000,277988800,78100,78000,78100,78000,100
|
|
20230921,094900,270179300,78000,78100,78100,78000,19
|
|
20230921,094800,268696400,78000,78100,78100,78000,114
|
|
20230921,094700,259799500,78100,78100,78100,78100,22
|
|
20230921,094600,258081300,78100,78200,78200,78100,339
|
|
20230921,094500,231598200,78200,78100,78200,78100,120
|
|
20230921,094400,222221200,78200,78200,78200,78200,1
|
|
20230921,094300,222143000,78100,78300,78300,78100,448
|
|
20230921,094200,187122700,78300,78600,78600,78300,339
|
|
20230921,094100,160543100,78600,78600,78600,78600,0
|
|
20230921,094000,160543100,78600,78500,78600,78500,93
|
|
20230921,093900,153240300,78500,78900,78900,78500,77
|
|
20230921,093800,147191600,79000,78600,79000,78600,5
|
|
20230921,093700,146797700,78500,78500,78500,78500,0
|
|
20230921,093600,146797700,78500,78600,78600,78500,62
|
|
20230921,093500,141930600,78600,78700,78700,78600,49
|
|
20230921,093400,138078200,78700,78800,78800,78700,11
|
|
20230921,093300,137212400,79000,79000,79000,79000,9
|
|
20230921,093200,136501400,79100,79100,79100,79100,0
|
|
20230921,093100,136501400,79100,79100,79100,79100,1
|
|
20230921,093000,136422300,78600,79000,79000,78600,130
|
|
20230921,092900,126196000,79100,79000,79100,79000,17
|
|
20230921,092800,124852900,79100,79100,79100,79100,0
|
|
20230921,092700,124852900,79100,79100,79100,79100,0
|
|
20230921,092600,124852900,79100,79100,79100,79100,0
|
|
20230921,092500,124852900,79100,79100,79100,79100,1
|
|
20230921,092400,124773800,79100,79100,79100,79000,55
|
|
20230921,092300,120425800,78700,79000,79000,78700,58
|
|
20230921,092200,115846200,79000,79000,79000,79000,3
|
|
20230921,092100,115609200,79000,79000,79000,78500,102
|
|
20230921,092000,107597900,78600,78900,78900,78600,127
|
|
20230921,091900,97591700,78600,78900,78900,78600,11
|
|
20230921,091800,96726300,78600,78900,78900,78600,101
|
|
20230921,091700,88787400,78900,78900,78900,78900,3
|
|
20230921,091600,88550700,79000,78900,79100,78900,72
|
|
20230921,091500,82863000,79100,79100,79100,78600,25
|
|
20230921,091400,80895400,79100,79100,79100,79000,22
|
|
20230921,091300,79156100,79000,79100,79100,79000,18
|
|
20230921,091200,77732800,79100,79100,79100,79100,1
|
|
20230921,091100,77653700,78500,79000,79100,78500,113
|
|
20230921,091000,68774500,79100,78600,79100,78500,203
|
|
20230921,090900,52834500,78500,79000,79000,78500,67
|
|
20230921,090800,47563400,78900,78900,78900,78900,1
|
|
20230921,090700,47484500,78800,78500,78800,78500,86
|
|
20230921,090600,40731200,78400,78500,78500,78400,81
|
|
20230921,090500,34377700,78500,78500,78500,78400,53
|
|
20230921,090400,30217300,78500,78500,78500,78500,23
|
|
20230921,090300,28411800,78500,78500,78500,78500,0
|
|
20230921,090200,28411800,78500,78400,78500,78400,14
|
|
20230921,090100,27313000,78400,78500,78500,78400,58
|
|
20230921,090000,22760200,78500,78800,79000,78500,289
|