670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,200700,1345141900,75700,75700,75700,75700,441
|
|
20230922,200600,1345141900,75700,75700,75700,75700,0
|
|
20230922,200500,1345141900,75700,75700,75700,75700,0
|
|
20230922,200400,1345141900,75700,75700,75700,75700,0
|
|
20230922,200300,1345141900,75700,75700,75700,75700,0
|
|
20230922,200200,1345141900,75700,75700,75700,75700,0
|
|
20230922,200100,1345141900,75700,75700,75700,75700,0
|
|
20230922,200000,1345141900,75700,75700,75700,75700,0
|
|
20230922,195900,1345141900,75700,75700,75700,75700,0
|
|
20230922,195800,1345141900,75700,75700,75700,75700,0
|
|
20230922,195700,1345141900,75700,75700,75700,75700,0
|
|
20230922,195600,1345141900,75700,75700,75700,75700,0
|
|
20230922,195500,1345141900,75700,75700,75700,75700,0
|
|
20230922,195400,1345141900,75700,75700,75700,75700,0
|
|
20230922,195300,1345141900,75700,75700,75700,75700,0
|
|
20230922,195200,1345141900,75700,75700,75700,75700,0
|
|
20230922,195100,1345141900,75700,75700,75700,75700,0
|
|
20230922,195000,1345141900,75700,75700,75700,75700,0
|
|
20230922,194900,1345141900,75700,75700,75700,75700,0
|
|
20230922,194800,1345141900,75700,75700,75700,75700,0
|
|
20230922,194700,1345141900,75700,75700,75700,75700,0
|
|
20230922,194600,1345141900,75700,75700,75700,75700,0
|
|
20230922,194500,1345141900,75700,75700,75700,75700,0
|
|
20230922,194400,1345141900,75700,75700,75700,75700,0
|
|
20230922,194300,1345141900,75700,75700,75700,75700,0
|
|
20230922,194200,1345141900,75700,75700,75700,75700,0
|
|
20230922,194100,1345141900,75700,75700,75700,75700,0
|
|
20230922,194000,1345141900,75700,75700,75700,75700,0
|
|
20230922,193900,1345141900,75700,75700,75700,75700,0
|
|
20230922,193800,1345141900,75700,75700,75700,75700,0
|
|
20230922,193700,1345141900,75700,75700,75700,75700,441
|
|
20230922,193600,1345141900,75700,75700,75700,75700,0
|
|
20230922,193500,1345141900,75700,75700,75700,75700,0
|
|
20230922,193400,1345141900,75700,75700,75700,75700,0
|
|
20230922,193300,1345141900,75700,75700,75700,75700,0
|
|
20230922,193200,1345141900,75700,75700,75700,75700,0
|
|
20230922,193100,1345141900,75700,75700,75700,75700,0
|
|
20230922,193000,1345141900,75700,75700,75700,75700,0
|
|
20230922,192900,1345141900,75700,75700,75700,75700,0
|
|
20230922,192800,1345141900,75700,75700,75700,75700,0
|
|
20230922,192700,1345141900,75700,75700,75700,75700,0
|
|
20230922,192600,1345141900,75700,75700,75700,75700,0
|
|
20230922,192500,1345141900,75700,75700,75700,75700,0
|
|
20230922,192400,1345141900,75700,75700,75700,75700,0
|
|
20230922,192300,1345141900,75700,75700,75700,75700,0
|
|
20230922,192200,1345141900,75700,75700,75700,75700,0
|
|
20230922,192100,1345141900,75700,75700,75700,75700,0
|
|
20230922,192000,1345141900,75700,75700,75700,75700,0
|
|
20230922,191900,1345141900,75700,75700,75700,75700,0
|
|
20230922,191800,1345141900,75700,75700,75700,75700,0
|
|
20230922,191700,1345141900,75700,75700,75700,75700,0
|
|
20230922,191600,1345141900,75700,75700,75700,75700,0
|
|
20230922,191500,1345141900,75700,75700,75700,75700,0
|
|
20230922,191400,1345141900,75700,75700,75700,75700,0
|
|
20230922,191300,1345141900,75700,75700,75700,75700,0
|
|
20230922,191200,1345141900,75700,75700,75700,75700,0
|
|
20230922,191100,1345141900,75700,75700,75700,75700,0
|
|
20230922,191000,1345141900,75700,75700,75700,75700,0
|
|
20230922,190900,1345141900,75700,75700,75700,75700,0
|
|
20230922,190800,1345141900,75700,75700,75700,75700,0
|
|
20230922,190700,1345141900,75700,75700,75700,75700,441
|
|
20230922,190600,1345141900,75700,75700,75700,75700,0
|
|
20230922,190500,1345141900,75700,75700,75700,75700,0
|
|
20230922,190400,1345141900,75700,75700,75700,75700,0
|
|
20230922,190300,1345141900,75700,75700,75700,75700,0
|
|
20230922,190200,1345141900,75700,75700,75700,75700,0
|
|
20230922,190100,1345141900,75700,75700,75700,75700,0
|
|
20230922,190000,1345141900,75700,75700,75700,75700,0
|
|
20230922,185900,1345141900,75700,75700,75700,75700,0
|
|
20230922,185800,1345141900,75700,75700,75700,75700,0
|
|
20230922,185700,1345141900,75700,75700,75700,75700,0
|
|
20230922,185600,1345141900,75700,75700,75700,75700,0
|
|
20230922,185500,1345141900,75700,75700,75700,75700,0
|
|
20230922,185400,1345141900,75700,75700,75700,75700,0
|
|
20230922,185300,1345141900,75700,75700,75700,75700,0
|
|
20230922,185200,1345141900,75700,75700,75700,75700,0
|
|
20230922,185100,1345141900,75700,75700,75700,75700,0
|
|
20230922,185000,1345141900,75700,75700,75700,75700,0
|
|
20230922,184900,1345141900,75700,75700,75700,75700,0
|
|
20230922,184800,1345141900,75700,75700,75700,75700,0
|
|
20230922,184700,1345141900,75700,75700,75700,75700,0
|
|
20230922,184600,1345141900,75700,75700,75700,75700,0
|
|
20230922,184500,1345141900,75700,75700,75700,75700,0
|
|
20230922,184400,1345141900,75700,75700,75700,75700,0
|
|
20230922,184300,1345141900,75700,75700,75700,75700,0
|
|
20230922,184200,1345141900,75700,75700,75700,75700,0
|
|
20230922,184100,1345141900,75700,75700,75700,75700,0
|
|
20230922,184000,1345141900,75700,75700,75700,75700,0
|
|
20230922,183900,1345141900,75700,75700,75700,75700,0
|
|
20230922,183800,1345141900,75700,75700,75700,75700,0
|
|
20230922,183700,1345141900,75700,75700,75700,75700,441
|
|
20230922,183600,1345141900,75700,75700,75700,75700,0
|
|
20230922,183500,1345141900,75700,75700,75700,75700,0
|
|
20230922,183400,1345141900,75700,75700,75700,75700,0
|
|
20230922,183300,1345141900,75700,75700,75700,75700,0
|
|
20230922,183200,1345141900,75700,75700,75700,75700,0
|
|
20230922,183100,1345141900,75700,75700,75700,75700,0
|
|
20230922,183000,1345141900,75700,75700,75700,75700,0
|
|
20230922,182900,1345141900,75700,75700,75700,75700,0
|
|
20230922,182800,1345141900,75700,75700,75700,75700,0
|
|
20230922,182700,1345141900,75700,75700,75700,75700,0
|
|
20230922,182600,1345141900,75700,75700,75700,75700,0
|
|
20230922,182500,1345141900,75700,75700,75700,75700,0
|
|
20230922,182400,1345141900,75700,75700,75700,75700,0
|
|
20230922,182300,1345141900,75700,75700,75700,75700,0
|
|
20230922,182200,1345141900,75700,75700,75700,75700,0
|
|
20230922,182100,1345141900,75700,75700,75700,75700,0
|
|
20230922,182000,1345141900,75700,75700,75700,75700,0
|
|
20230922,181900,1345141900,75700,75700,75700,75700,0
|
|
20230922,181800,1345141900,75700,75700,75700,75700,0
|
|
20230922,181700,1345141900,75700,75700,75700,75700,0
|
|
20230922,181600,1345141900,75700,75700,75700,75700,0
|
|
20230922,181500,1345141900,75700,75700,75700,75700,0
|
|
20230922,181400,1345141900,75700,75700,75700,75700,0
|
|
20230922,181300,1345141900,75700,75700,75700,75700,0
|
|
20230922,181200,1345141900,75700,75700,75700,75700,0
|
|
20230922,181100,1345141900,75700,75700,75700,75700,0
|
|
20230922,181000,1345141900,75700,75700,75700,75700,0
|
|
20230922,180900,1345141900,75700,75700,75700,75700,0
|
|
20230922,180800,1345141900,75700,75700,75700,75700,0
|
|
20230922,180700,1345141900,75700,75700,75700,75700,441
|
|
20230922,180600,1345141900,75700,75700,75700,75700,0
|
|
20230922,180500,1345141900,75700,75700,75700,75700,0
|
|
20230922,180400,1345141900,75700,75700,75700,75700,0
|
|
20230922,180300,1345141900,75700,75700,75700,75700,0
|
|
20230922,180200,1345141900,75700,75700,75700,75700,0
|
|
20230922,180100,1345141900,75700,75700,75700,75700,0
|
|
20230922,180000,1345141900,75700,75700,75700,75700,0
|
|
20230922,175900,1345141900,75700,75700,75700,75700,0
|
|
20230922,175800,1345141900,75700,75700,75700,75700,0
|
|
20230922,175700,1345141900,75700,75700,75700,75700,0
|
|
20230922,175600,1345141900,75700,75700,75700,75700,0
|
|
20230922,175500,1345141900,75700,75700,75700,75700,0
|
|
20230922,175400,1345141900,75700,75700,75700,75700,0
|
|
20230922,175300,1345141900,75700,75700,75700,75700,0
|
|
20230922,175200,1345141900,75700,75700,75700,75700,0
|
|
20230922,175100,1345141900,75700,75700,75700,75700,0
|
|
20230922,175000,1345141900,75700,75700,75700,75700,0
|
|
20230922,174900,1345141900,75700,75700,75700,75700,0
|
|
20230922,174800,1345141900,75700,75700,75700,75700,0
|
|
20230922,174700,1345141900,75700,75700,75700,75700,0
|
|
20230922,174600,1345141900,75700,75700,75700,75700,0
|
|
20230922,174500,1345141900,75700,75700,75700,75700,0
|
|
20230922,174400,1345141900,75700,75700,75700,75700,0
|
|
20230922,174300,1345141900,75700,75700,75700,75700,0
|
|
20230922,174200,1345141900,75700,75700,75700,75700,0
|
|
20230922,174100,1345141900,75700,75700,75700,75700,0
|
|
20230922,174000,1345141900,75700,75700,75700,75700,0
|
|
20230922,173900,1345141900,75700,75700,75700,75700,0
|
|
20230922,173800,1345141900,75700,75700,75700,75700,0
|
|
20230922,173700,1345141900,75700,75700,75700,75700,441
|
|
20230922,173600,1345141900,75700,75700,75700,75700,0
|
|
20230922,173500,1345141900,75700,75700,75700,75700,0
|
|
20230922,173400,1345141900,75700,75700,75700,75700,0
|
|
20230922,173300,1345141900,75700,75700,75700,75700,0
|
|
20230922,173200,1345141900,75700,75700,75700,75700,0
|
|
20230922,173100,1345141900,75700,75700,75700,75700,0
|
|
20230922,173000,1345141900,75700,75700,75700,75700,0
|
|
20230922,172900,1345141900,75700,75700,75700,75700,0
|
|
20230922,172800,1345141900,75700,75700,75700,75700,0
|
|
20230922,172700,1345141900,75700,75700,75700,75700,0
|
|
20230922,172600,1345141900,75700,75700,75700,75700,0
|
|
20230922,172500,1345141900,75700,75700,75700,75700,0
|
|
20230922,172400,1345141900,75700,75700,75700,75700,0
|
|
20230922,172300,1345141900,75700,75700,75700,75700,0
|
|
20230922,172200,1345141900,75700,75700,75700,75700,0
|
|
20230922,172100,1345141900,75700,75700,75700,75700,0
|
|
20230922,172000,1345141900,75700,75700,75700,75700,0
|
|
20230922,171900,1345141900,75700,75700,75700,75700,0
|
|
20230922,171800,1345141900,75700,75700,75700,75700,0
|
|
20230922,171700,1345141900,75700,75700,75700,75700,0
|
|
20230922,171600,1345141900,75700,75700,75700,75700,0
|
|
20230922,171500,1345141900,75700,75700,75700,75700,0
|
|
20230922,171400,1345141900,75700,75700,75700,75700,0
|
|
20230922,171300,1345141900,75700,75700,75700,75700,0
|
|
20230922,171200,1345141900,75700,75700,75700,75700,0
|
|
20230922,171100,1345141900,75700,75700,75700,75700,0
|
|
20230922,171000,1345141900,75700,75700,75700,75700,0
|
|
20230922,170900,1345141900,75700,75700,75700,75700,0
|
|
20230922,170800,1345141900,75700,75700,75700,75700,0
|
|
20230922,170700,1345141900,75700,75700,75700,75700,441
|
|
20230922,170600,1345141900,75700,75700,75700,75700,0
|
|
20230922,170500,1345141900,75700,75700,75700,75700,0
|
|
20230922,170400,1345141900,75700,75700,75700,75700,0
|
|
20230922,170300,1345141900,75700,75700,75700,75700,0
|
|
20230922,170200,1345141900,75700,75700,75700,75700,0
|
|
20230922,170100,1345141900,75700,75700,75700,75700,0
|
|
20230922,170000,1345141900,75700,75700,75700,75700,0
|
|
20230922,165900,1345141900,75700,75700,75700,75700,0
|
|
20230922,165800,1345141900,75700,75700,75700,75700,0
|
|
20230922,165700,1345141900,75700,75700,75700,75700,0
|
|
20230922,165600,1345141900,75700,75700,75700,75700,0
|
|
20230922,165500,1345141900,75700,75700,75700,75700,0
|
|
20230922,165400,1345141900,75700,75700,75700,75700,0
|
|
20230922,165300,1345141900,75700,75700,75700,75700,0
|
|
20230922,165200,1345141900,75700,75700,75700,75700,0
|
|
20230922,165100,1345141900,75700,75700,75700,75700,0
|
|
20230922,165000,1345141900,75700,75700,75700,75700,0
|
|
20230922,164900,1345141900,75700,75700,75700,75700,0
|
|
20230922,164800,1345141900,75700,75700,75700,75700,0
|
|
20230922,164700,1345141900,75700,75700,75700,75700,0
|
|
20230922,164600,1345141900,75700,75700,75700,75700,0
|
|
20230922,164500,1345141900,75700,75700,75700,75700,0
|
|
20230922,164400,1345141900,75700,75700,75700,75700,0
|
|
20230922,164300,1345141900,75700,75700,75700,75700,0
|
|
20230922,164200,1345141900,75700,75700,75700,75700,0
|
|
20230922,164100,1345141900,75700,75700,75700,75700,0
|
|
20230922,164000,1345141900,75700,75700,75700,75700,0
|
|
20230922,163900,1345141900,75700,75700,75700,75700,0
|
|
20230922,163800,1345141900,75700,75700,75700,75700,0
|
|
20230922,163700,1345141900,75700,75700,75700,75700,441
|
|
20230922,163600,1345141900,75700,75700,75700,75700,0
|
|
20230922,163500,1345141900,75700,75700,75700,75700,0
|
|
20230922,163400,1345141900,75700,75700,75700,75700,0
|
|
20230922,163300,1345141900,75700,75700,75700,75700,0
|
|
20230922,163200,1345141900,75700,75700,75700,75700,0
|
|
20230922,163100,1345141900,75700,75700,75700,75700,0
|
|
20230922,163000,1345141900,75700,75700,75700,75700,0
|
|
20230922,162900,1345141900,75700,75700,75700,75700,0
|
|
20230922,162800,1345141900,75700,75700,75700,75700,0
|
|
20230922,162700,1345141900,75700,75700,75700,75700,0
|
|
20230922,162600,1345141900,75700,75700,75700,75700,0
|
|
20230922,162500,1345141900,75700,75700,75700,75700,0
|
|
20230922,162400,1345141900,75700,75700,75700,75700,0
|
|
20230922,162300,1345141900,75700,75700,75700,75700,0
|
|
20230922,162200,1345141900,75700,75700,75700,75700,0
|
|
20230922,162100,1345141900,75700,75700,75700,75700,0
|
|
20230922,162000,1345141900,75700,75700,75700,75700,0
|
|
20230922,161900,1345141900,75700,75700,75700,75700,0
|
|
20230922,161800,1345141900,75700,75700,75700,75700,0
|
|
20230922,161700,1345141900,75700,75700,75700,75700,0
|
|
20230922,161600,1345141900,75700,75700,75700,75700,0
|
|
20230922,161500,1345141900,75700,75700,75700,75700,0
|
|
20230922,161400,1345141900,75700,75700,75700,75700,0
|
|
20230922,161300,1345141900,75700,75700,75700,75700,0
|
|
20230922,161200,1345141900,75700,75700,75700,75700,0
|
|
20230922,161100,1345141900,75700,75700,75700,75700,0
|
|
20230922,161000,1345141900,75700,75700,75700,75700,0
|
|
20230922,160900,1345141900,75700,75700,75700,75700,0
|
|
20230922,160800,1345141900,75700,75700,75700,75700,0
|
|
20230922,160700,1345141900,75700,75700,75700,75700,441
|
|
20230922,160600,1345141900,75700,75700,75700,75700,0
|
|
20230922,160500,1345141900,75700,75700,75700,75700,0
|
|
20230922,160400,1345141900,75700,75700,75700,75700,0
|
|
20230922,160300,1345141900,75700,75700,75700,75700,0
|
|
20230922,160200,1345141900,75700,75700,75700,75700,0
|
|
20230922,160100,1345141900,75700,75700,75700,75700,0
|
|
20230922,160000,1345141900,75700,75700,75700,75700,0
|
|
20230922,155900,1345141900,75700,75700,75700,75700,0
|
|
20230922,155800,1345141900,75700,75700,75700,75700,0
|
|
20230922,155700,1345141900,75700,75700,75700,75700,0
|
|
20230922,155600,1345141900,75700,75700,75700,75700,0
|
|
20230922,155500,1345141900,75700,75700,75700,75700,0
|
|
20230922,155400,1345141900,75700,75700,75700,75700,0
|
|
20230922,155300,1345141900,75700,75700,75700,75700,0
|
|
20230922,155200,1345141900,75700,75700,75700,75700,0
|
|
20230922,155100,1345141900,75700,75700,75700,75700,0
|
|
20230922,155000,1345141900,75700,75700,75700,75700,0
|
|
20230922,154900,1345141900,75700,75700,75700,75700,0
|
|
20230922,154800,1345141900,75700,75700,75700,75700,0
|
|
20230922,154700,1345141900,75700,75700,75700,75700,0
|
|
20230922,154600,1345141900,75700,75700,75700,75700,0
|
|
20230922,154500,1345141900,75700,75700,75700,75700,0
|
|
20230922,154400,1345141900,75700,75700,75700,75700,0
|
|
20230922,154300,1345141900,75700,75700,75700,75700,0
|
|
20230922,154200,1345141900,75700,75700,75700,75700,0
|
|
20230922,154100,1345141900,75700,75700,75700,75700,0
|
|
20230922,154000,1345141900,75700,75700,75700,75700,0
|
|
20230922,153900,1345141900,75700,75700,75700,75700,0
|
|
20230922,153800,1345141900,75700,75700,75700,75700,0
|
|
20230922,153700,1345141900,75700,75700,75700,75700,441
|
|
20230922,153600,1345141900,75700,75700,75700,75700,0
|
|
20230922,153500,1345141900,75700,75700,75700,75700,0
|
|
20230922,153400,1345141900,75700,75700,75700,75700,0
|
|
20230922,153300,1345141900,75700,75700,75700,75700,0
|
|
20230922,153200,1345141900,75700,75700,75700,75700,0
|
|
20230922,153100,1345141900,75700,75700,75700,75700,0
|
|
20230922,153000,1345141900,75700,75700,75700,75700,441
|
|
20230922,152900,1311758200,76000,76000,76000,76000,0
|
|
20230922,152800,1311758200,76000,76000,76000,76000,0
|
|
20230922,152700,1311758200,76000,76000,76000,76000,0
|
|
20230922,152600,1311758200,76000,76000,76000,76000,0
|
|
20230922,152500,1311758200,76000,76000,76000,76000,0
|
|
20230922,152400,1311758200,76000,76000,76000,76000,0
|
|
20230922,152300,1311758200,76000,76000,76000,76000,0
|
|
20230922,152200,1311758200,76000,76000,76000,76000,0
|
|
20230922,152100,1311758200,76000,76000,76000,76000,0
|
|
20230922,152000,1311758200,76000,76000,76000,76000,0
|
|
20230922,151900,1311758200,76000,76000,76000,75800,16
|
|
20230922,151800,1310542800,76000,75900,76000,75800,56
|
|
20230922,151700,1306290800,75900,75900,75900,75900,1
|
|
20230922,151600,1306214900,75900,75900,75900,75900,1
|
|
20230922,151500,1306139000,75700,75800,75800,75700,13
|
|
20230922,151400,1305154800,75700,75900,75900,75700,14
|
|
20230922,151300,1304094800,75700,75800,75800,75700,340
|
|
20230922,151200,1278356400,75800,75900,75900,75800,10
|
|
20230922,151100,1277597900,75900,75900,75900,75900,2
|
|
20230922,151000,1277446100,76000,75700,76000,75700,2
|
|
20230922,150900,1277294400,76000,75800,76000,75800,15
|
|
20230922,150800,1276155900,75800,75800,75800,75800,39
|
|
20230922,150700,1273199700,75700,75800,75800,75700,71
|
|
20230922,150600,1267821000,75800,75800,75800,75800,18
|
|
20230922,150500,1266456600,75800,75800,75800,75800,0
|
|
20230922,150400,1266456600,75800,75800,75800,75800,14
|
|
20230922,150300,1265395400,75800,76000,76000,75800,69
|
|
20230922,150200,1260164200,75800,75800,75900,75800,8
|
|
20230922,150100,1259557500,75900,75800,75900,75800,9
|
|
20230922,150000,1258875000,75800,75800,75900,75800,94
|
|
20230922,145900,1251745300,75800,75900,75900,75800,43
|
|
20230922,145800,1248485800,76000,75900,76000,75900,7
|
|
20230922,145700,1247953900,76000,76000,76000,76000,5
|
|
20230922,145600,1247573900,76000,75900,76000,75900,2
|
|
20230922,145500,1247422000,76000,75800,76000,75800,65
|
|
20230922,145400,1242487100,75800,75700,75800,75700,23
|
|
20230922,145300,1240743800,75800,75700,75800,75700,25
|
|
20230922,145200,1238850700,75600,75600,75600,75600,100
|
|
20230922,145100,1231290700,75700,75700,75700,75600,17
|
|
20230922,145000,1230003900,75700,75700,75700,75700,54
|
|
20230922,144900,1225916100,75700,75800,75800,75700,2
|
|
20230922,144800,1225764600,75700,75800,75800,75700,3
|
|
20230922,144700,1225537300,75800,75700,75800,75700,18
|
|
20230922,144600,1224173000,75800,75800,75800,75800,43
|
|
20230922,144500,1220913600,75700,75700,75700,75700,1
|
|
20230922,144400,1220837900,75700,75700,75700,75700,2
|
|
20230922,144300,1220686500,75700,75700,75700,75700,1
|
|
20230922,144200,1220610800,75600,75700,75700,75600,89
|
|
20230922,144100,1213874500,75700,75700,75700,75600,212
|
|
20230922,144000,1197827200,75700,75600,75700,75600,13
|
|
20230922,143900,1196843200,75600,75600,75600,75600,33
|
|
20230922,143800,1194348400,75700,75700,75700,75700,2
|
|
20230922,143700,1194197000,75700,75700,75700,75600,54
|
|
20230922,143600,1190109300,75700,75700,75700,75700,84
|
|
20230922,143500,1183750500,75700,75700,75700,75700,27
|
|
20230922,143400,1181706600,75600,75700,75700,75600,225
|
|
20230922,143300,1164676600,75700,75700,75700,75700,37
|
|
20230922,143200,1161875700,75700,75700,75700,75700,1
|
|
20230922,143100,1161800000,75700,75700,75700,75700,0
|
|
20230922,143000,1161800000,75700,75800,75800,75700,38
|
|
20230922,142900,1158920400,75800,75700,75800,75700,2
|
|
20230922,142800,1158768900,75700,75700,75700,75700,1
|
|
20230922,142700,1158693200,75800,75800,75800,75800,2
|
|
20230922,142600,1158541600,75800,75800,75800,75700,33
|
|
20230922,142500,1156040500,75700,75700,75700,75700,1
|
|
20230922,142400,1155964800,75700,75700,75700,75700,22
|
|
20230922,142300,1154299400,75700,75800,75800,75700,42
|
|
20230922,142200,1151115900,75900,75900,75900,75900,1
|
|
20230922,142100,1151040000,75900,75900,75900,75900,1
|
|
20230922,142000,1150964100,75900,75900,75900,75900,27
|
|
20230922,141900,1148914800,75900,75900,75900,75900,3
|
|
20230922,141800,1148687100,75900,75900,75900,75900,1
|
|
20230922,141700,1148611200,76000,75900,76000,75900,12
|
|
20230922,141600,1147699300,75900,75900,75900,75900,1
|
|
20230922,141500,1147623400,75800,75800,75800,75800,50
|
|
20230922,141400,1143833400,75700,75700,75700,75700,1
|
|
20230922,141300,1143757700,75700,75700,75700,75700,1
|
|
20230922,141200,1143682000,75800,75800,75800,75800,13
|
|
20230922,141100,1142696600,75700,75700,75700,75700,6
|
|
20230922,141000,1142242400,75700,75700,75700,75700,30
|
|
20230922,140900,1139971400,75700,75700,75700,75700,0
|
|
20230922,140800,1139971400,75700,75700,75700,75700,6
|
|
20230922,140700,1139517200,75700,75800,75800,75700,11
|
|
20230922,140600,1138683500,75800,75700,75800,75700,168
|
|
20230922,140500,1125963900,75800,75800,75800,75800,73
|
|
20230922,140400,1120430500,75900,75800,75900,75800,54
|
|
20230922,140300,1116332000,75800,75800,75800,75800,0
|
|
20230922,140200,1116332000,75800,75900,75900,75800,52
|
|
20230922,140100,1112390300,75900,75900,75900,75900,28
|
|
20230922,140000,1110265100,75900,75900,75900,75900,20
|
|
20230922,135900,1108747100,75900,75900,75900,75800,58
|
|
20230922,135800,1104345200,75900,75900,75900,75900,205
|
|
20230922,135700,1088785700,75900,75900,75900,75900,1
|
|
20230922,135600,1088709800,75900,75900,75900,75900,202
|
|
20230922,135500,1073378000,75900,75900,75900,75900,102
|
|
20230922,135400,1065636200,75900,75900,75900,75900,13
|
|
20230922,135300,1064649500,75900,75900,75900,75900,1
|
|
20230922,135200,1064573600,75900,75900,75900,75900,2
|
|
20230922,135100,1064421800,76000,75900,76000,75900,62
|
|
20230922,135000,1059714900,75900,75900,75900,75900,1
|
|
20230922,134900,1059639000,75900,75900,75900,75900,1
|
|
20230922,134800,1059563100,76000,75900,76000,75900,6
|
|
20230922,134700,1059107200,75900,75900,75900,75900,2
|
|
20230922,134600,1058955400,75900,75900,75900,75900,10
|
|
20230922,134500,1058196400,76000,76000,76000,76000,495
|
|
20230922,134400,1020576400,76000,76000,76000,76000,25
|
|
20230922,134300,1018676400,76100,76100,76100,76100,0
|
|
20230922,134200,1018676400,76100,76100,76100,76100,1
|
|
20230922,134100,1018600300,76000,76000,76000,76000,2
|
|
20230922,134000,1018448300,76000,76000,76000,76000,11
|
|
20230922,133900,1017612300,76000,76000,76000,76000,10
|
|
20230922,133800,1016852300,76100,76100,76100,76100,31
|
|
20230922,133700,1014493200,76000,76000,76000,76000,4
|
|
20230922,133600,1014189200,76000,76000,76000,76000,2
|
|
20230922,133500,1014037200,76000,76000,76000,76000,1
|
|
20230922,133400,1013961200,76000,76000,76000,76000,0
|
|
20230922,133300,1013961200,76000,76000,76000,76000,1
|
|
20230922,133200,1013885200,76100,76100,76100,76100,20
|
|
20230922,133100,1012363200,76100,76100,76100,76100,3
|
|
20230922,133000,1012134900,76100,76100,76100,76100,20
|
|
20230922,132900,1010612900,76000,76000,76000,76000,1
|
|
20230922,132800,1010536900,76000,76000,76000,76000,2
|
|
20230922,132700,1010384900,76100,76000,76100,76000,35
|
|
20230922,132600,1007724600,76100,76100,76100,76100,1
|
|
20230922,132500,1007648500,76100,76100,76100,76100,2
|
|
20230922,132400,1007496300,76100,76100,76100,76100,0
|
|
20230922,132300,1007496300,76100,76100,76100,76100,22
|
|
20230922,132200,1005822100,76200,76200,76200,76200,0
|
|
20230922,132100,1005822100,76200,76200,76200,76200,0
|
|
20230922,132000,1005822100,76200,76000,76200,76000,37
|
|
20230922,131900,1003008300,76000,76000,76000,76000,20
|
|
20230922,131800,1001488300,76100,76100,76100,76100,0
|
|
20230922,131700,1001488300,76100,76100,76100,76100,15
|
|
20230922,131600,1000346800,76100,76100,76100,76100,5
|
|
20230922,131500,999966300,76000,76000,76000,76000,10
|
|
20230922,131400,999206300,76000,76000,76000,76000,7
|
|
20230922,131300,998674300,76000,76000,76000,76000,11
|
|
20230922,131200,997838300,76100,76100,76100,76100,1
|
|
20230922,131100,997762200,76000,76000,76000,76000,3
|
|
20230922,131000,997534200,76100,76100,76100,76100,52
|
|
20230922,130900,993577000,76100,76100,76100,76100,0
|
|
20230922,130800,993577000,76100,76100,76100,76100,0
|
|
20230922,130700,993577000,76100,76100,76100,76100,81
|
|
20230922,130600,987412900,76100,76100,76100,76100,0
|
|
20230922,130500,987412900,76100,76100,76100,76100,0
|
|
20230922,130400,987412900,76100,76100,76100,76100,34
|
|
20230922,130300,984825500,76100,76100,76100,76100,11
|
|
20230922,130200,983988400,76100,76100,76100,76100,0
|
|
20230922,130100,983988400,76100,76100,76100,76100,0
|
|
20230922,130000,983988400,76100,76100,76100,76100,0
|
|
20230922,125900,983988400,76100,76000,76100,76000,29
|
|
20230922,125800,981784200,76000,76000,76000,76000,264
|
|
20230922,125700,961720200,76100,76100,76100,76100,12
|
|
20230922,125600,960807000,76100,76100,76100,76100,0
|
|
20230922,125500,960807000,76100,76100,76100,76100,3
|
|
20230922,125400,960578700,76100,76100,76100,76100,3
|
|
20230922,125300,960350400,76100,76100,76100,76100,0
|
|
20230922,125200,960350400,76100,76100,76100,76100,0
|
|
20230922,125100,960350400,76100,76100,76100,76100,4
|
|
20230922,125000,960046000,76000,76000,76000,76000,0
|
|
20230922,124900,960046000,76000,76000,76000,76000,0
|
|
20230922,124800,960046000,76000,76000,76000,76000,0
|
|
20230922,124700,960046000,76000,76000,76000,76000,16
|
|
20230922,124600,958830000,76000,76000,76000,76000,146
|
|
20230922,124500,947734000,76000,76100,76100,76000,12
|
|
20230922,124400,946821700,76300,76300,76300,76300,2
|
|
20230922,124300,946669100,76100,76100,76100,76100,3
|
|
20230922,124200,946440800,76300,76300,76300,76300,0
|
|
20230922,124100,946440800,76300,76300,76300,76300,0
|
|
20230922,124000,946440800,76300,76300,76300,76300,11
|
|
20230922,123900,945601500,76300,76300,76300,76300,0
|
|
20230922,123800,945601500,76300,76300,76300,76300,0
|
|
20230922,123700,945601500,76300,76300,76300,76300,1
|
|
20230922,123600,945525200,76000,76000,76000,76000,0
|
|
20230922,123500,945525200,76000,76000,76000,76000,10
|
|
20230922,123400,944765200,76000,76000,76000,76000,0
|
|
20230922,123300,944765200,76000,76000,76000,76000,10
|
|
20230922,123200,944005200,76000,76000,76000,76000,10
|
|
20230922,123100,943245200,76000,76000,76000,76000,0
|
|
20230922,123000,943245200,76000,76000,76000,76000,30
|
|
20230922,122900,940965200,76100,76100,76100,76100,3
|
|
20230922,122800,940736900,76000,76000,76000,76000,0
|
|
20230922,122700,940736900,76000,76000,76000,76000,0
|
|
20230922,122600,940736900,76000,76000,76000,76000,0
|
|
20230922,122500,940736900,76000,76000,76000,76000,10
|
|
20230922,122400,939976900,76000,76000,76000,76000,0
|
|
20230922,122300,939976900,76000,76000,76000,76000,0
|
|
20230922,122200,939976900,76000,76000,76000,76000,0
|
|
20230922,122100,939976900,76000,76100,76100,76000,20
|
|
20230922,122000,938455900,76100,76100,76100,76100,0
|
|
20230922,121900,938455900,76100,76100,76100,76100,1
|
|
20230922,121800,938379800,76000,76000,76000,76000,0
|
|
20230922,121700,938379800,76000,76000,76000,76000,2
|
|
20230922,121600,938227800,76000,76000,76000,76000,0
|
|
20230922,121500,938227800,76000,76000,76000,76000,47
|
|
20230922,121400,934655800,76000,76000,76000,76000,3
|
|
20230922,121300,934427800,76300,76300,76300,76300,0
|
|
20230922,121200,934427800,76300,76300,76300,76300,0
|
|
20230922,121100,934427800,76300,76000,76300,76000,60
|
|
20230922,121000,929867500,76400,76400,76400,76400,0
|
|
20230922,120900,929867500,76400,76400,76400,76400,0
|
|
20230922,120800,929867500,76400,76400,76400,76400,0
|
|
20230922,120700,929867500,76400,76400,76400,76400,1
|
|
20230922,120600,929791100,76000,76000,76000,76000,100
|
|
20230922,120500,922191100,76000,76000,76000,76000,21
|
|
20230922,120400,920595100,76000,76000,76000,76000,2
|
|
20230922,120300,920443100,76000,76000,76000,76000,25
|
|
20230922,120200,918543100,76000,76100,76100,76000,105
|
|
20230922,120100,910562000,76300,76300,76300,76300,0
|
|
20230922,120000,910562000,76300,76300,76300,76300,0
|
|
20230922,115900,910562000,76300,76300,76300,76300,0
|
|
20230922,115800,910562000,76300,76300,76300,76300,0
|
|
20230922,115700,910562000,76300,76300,76300,76300,0
|
|
20230922,115600,910562000,76300,76300,76300,76300,0
|
|
20230922,115500,910562000,76300,76300,76300,76300,14
|
|
20230922,115400,909493800,76400,76400,76400,76400,0
|
|
20230922,115300,909493800,76400,76400,76400,76400,0
|
|
20230922,115200,909493800,76400,76400,76400,76400,0
|
|
20230922,115100,909493800,76400,76400,76400,76400,0
|
|
20230922,115000,909493800,76400,76400,76400,76400,0
|
|
20230922,114900,909493800,76400,76400,76400,76400,0
|
|
20230922,114800,909493800,76400,76100,76400,76100,15
|
|
20230922,114700,908348400,76000,76000,76000,76000,0
|
|
20230922,114600,908348400,76000,76000,76000,76000,0
|
|
20230922,114500,908348400,76000,76400,76400,76000,193
|
|
20230922,114400,893668800,76500,76500,76500,76500,0
|
|
20230922,114300,893668800,76500,76500,76500,76500,0
|
|
20230922,114200,893668800,76500,76400,76500,76400,32
|
|
20230922,114100,891221300,76400,76400,76400,76400,0
|
|
20230922,114000,891221300,76400,76500,76500,76400,2
|
|
20230922,113900,891068400,76500,76500,76500,76500,0
|
|
20230922,113800,891068400,76500,76500,76500,76500,1
|
|
20230922,113700,890991900,76400,76400,76400,76400,1
|
|
20230922,113600,890915500,76400,76400,76400,76400,3
|
|
20230922,113500,890686300,76400,76400,76400,76400,0
|
|
20230922,113400,890686300,76400,76400,76400,76400,1
|
|
20230922,113300,890609900,76400,76400,76400,76400,1
|
|
20230922,113200,890533500,76500,76500,76500,76500,3
|
|
20230922,113100,890304000,76500,76500,76500,76500,80
|
|
20230922,113000,884184000,76500,76500,76500,76500,0
|
|
20230922,112900,884184000,76500,76500,76500,76500,9
|
|
20230922,112800,883495500,76500,76500,76500,76500,41
|
|
20230922,112700,880359000,76500,76600,76600,76500,7
|
|
20230922,112600,879822900,76600,76600,76600,76600,0
|
|
20230922,112500,879822900,76600,76600,76600,76600,4
|
|
20230922,112400,879516500,76600,76600,76600,76600,0
|
|
20230922,112300,879516500,76600,76600,76600,76600,2
|
|
20230922,112200,879363300,76500,76500,76500,76500,1
|
|
20230922,112100,879286800,76500,76500,76500,76500,0
|
|
20230922,112000,879286800,76500,76500,76500,76500,29
|
|
20230922,111900,877068300,76500,76500,76500,76500,0
|
|
20230922,111800,877068300,76500,76500,76500,76500,5
|
|
20230922,111700,876685800,76500,76900,76900,76500,44
|
|
20230922,111600,873316200,76900,76900,76900,76900,13
|
|
20230922,111500,872316500,76900,76900,76900,76900,10
|
|
20230922,111400,871547500,76900,76900,76900,76900,0
|
|
20230922,111300,871547500,76900,76800,76900,76800,64
|
|
20230922,111200,866631800,76800,77000,77000,76800,57
|
|
20230922,111100,862253200,77000,77000,77000,77000,56
|
|
20230922,111000,857941200,77000,76900,77000,76900,135
|
|
20230922,110900,847558100,76900,76900,76900,76900,7
|
|
20230922,110800,847019800,76900,76800,76900,76800,24
|
|
20230922,110700,845176000,76700,76700,76700,76700,41
|
|
20230922,110600,842031300,76700,76700,76700,76700,10
|
|
20230922,110500,841264300,76700,76700,76700,76700,15
|
|
20230922,110400,840113800,76600,76600,76600,76600,3
|
|
20230922,110300,839884000,76600,76600,76600,76600,0
|
|
20230922,110200,839884000,76600,76700,76700,76600,82
|
|
20230922,110100,833602300,76600,76600,76600,76600,0
|
|
20230922,110000,833602300,76600,76600,76600,76600,7
|
|
20230922,105900,833066100,76500,76500,76500,76500,8
|
|
20230922,105800,832454100,76500,76400,76500,76400,99
|
|
20230922,105700,824890300,76400,76200,76400,76200,33
|
|
20230922,105600,822371200,76200,76200,76200,76200,30
|
|
20230922,105500,820085200,76100,76100,76100,76100,0
|
|
20230922,105400,820085200,76100,76100,76100,76100,6
|
|
20230922,105300,819628600,76100,76000,76100,76000,56
|
|
20230922,105200,815372500,76000,76000,76000,76000,0
|
|
20230922,105100,815372500,76000,76000,76000,76000,126
|
|
20230922,105000,805796500,76000,76000,76000,76000,1
|
|
20230922,104900,805720500,76000,76100,76100,76000,9
|
|
20230922,104800,805035800,76100,76100,76100,76100,0
|
|
20230922,104700,805035800,76100,76100,76100,76100,13
|
|
20230922,104600,804046500,76100,76100,76100,76100,0
|
|
20230922,104500,804046500,76100,75900,76100,75900,475
|
|
20230922,104400,767953000,75700,75700,75700,75700,0
|
|
20230922,104300,767953000,75700,75800,75800,75700,21
|
|
20230922,104200,766361300,75700,75700,75700,75700,1
|
|
20230922,104100,766285600,75500,75500,75500,75500,0
|
|
20230922,104000,766285600,75500,75500,75500,75500,0
|
|
20230922,103900,766285600,75500,75500,75500,75500,0
|
|
20230922,103800,766285600,75500,75700,75800,75500,47
|
|
20230922,103700,762728900,75800,75800,75800,75800,147
|
|
20230922,103600,751586300,75800,75700,75800,75700,10
|
|
20230922,103500,750829000,75700,75700,75700,75700,25
|
|
20230922,103400,748936500,75400,75400,75400,75400,0
|
|
20230922,103300,748936500,75400,75500,75500,75400,33
|
|
20230922,103200,746448100,75400,75400,75400,75400,4
|
|
20230922,103100,746146500,75400,75400,75400,75400,25
|
|
20230922,103000,744261500,75400,75300,75400,75300,64
|
|
20230922,102900,739442000,75300,75700,75700,75300,88
|
|
20230922,102800,732786500,75700,75700,75700,75700,0
|
|
20230922,102700,732786500,75700,75700,75700,75700,47
|
|
20230922,102600,729228600,75500,75400,75500,75400,3
|
|
20230922,102500,729002200,75500,75500,75500,75500,0
|
|
20230922,102400,729002200,75500,75300,75500,75300,905
|
|
20230922,102300,660853900,75300,75300,75300,75300,1
|
|
20230922,102200,660778600,75300,75300,75300,75300,29
|
|
20230922,102100,658594900,75200,75200,75200,75200,0
|
|
20230922,102000,658594900,75200,75300,75300,75200,60
|
|
20230922,101900,654082800,75200,75200,75200,75200,5
|
|
20230922,101800,653706800,75200,75200,75200,75200,12
|
|
20230922,101700,652804400,75200,75200,75200,75200,13
|
|
20230922,101600,651826800,75100,75200,75200,75100,15
|
|
20230922,101500,650699800,75100,75100,75100,75100,0
|
|
20230922,101400,650699800,75100,75100,75100,75100,81
|
|
20230922,101300,644616700,75100,75100,75100,75100,1
|
|
20230922,101200,644541600,75100,75100,75100,75100,5
|
|
20230922,101100,644166100,75100,75200,75200,75100,61
|
|
20230922,101000,639582200,75200,75200,75200,75200,50
|
|
20230922,100900,635822200,75200,75100,75200,75100,23
|
|
20230922,100800,634094000,75100,75100,75200,75100,217
|
|
20230922,100700,617797200,75100,75300,75300,75100,216
|
|
20230922,100600,601555500,75300,75400,75400,75200,201
|
|
20230922,100500,586421200,75400,75400,75400,75400,275
|
|
20230922,100400,565686200,75500,75400,75500,75400,644
|
|
20230922,100300,517128200,75400,75400,75400,75400,79
|
|
20230922,100200,511171600,75500,75500,75500,75500,14
|
|
20230922,100100,510114600,75500,75500,75500,75500,53
|
|
20230922,100000,506113100,75500,75400,75500,75400,41
|
|
20230922,095900,503019600,75500,75500,75500,75500,26
|
|
20230922,095800,501056600,75500,75500,75500,75500,115
|
|
20230922,095700,492374100,75500,75500,75500,75500,0
|
|
20230922,095600,492374100,75500,75500,75500,75500,137
|
|
20230922,095500,482030600,75500,75600,75600,75500,47
|
|
20230922,095400,478479400,75600,75600,75600,75600,3
|
|
20230922,095300,478252600,75500,75700,75700,75500,8
|
|
20230922,095200,477647800,75700,75500,75700,75500,4
|
|
20230922,095100,477345200,75500,75500,75500,75500,82
|
|
20230922,095000,471154200,75500,75500,75500,75500,29
|
|
20230922,094900,468964700,75500,75500,75500,75500,542
|
|
20230922,094800,428043700,75500,75500,75500,75500,5
|
|
20230922,094700,427666200,75500,75500,75500,75500,16
|
|
20230922,094600,426458200,75500,75500,75500,75500,5
|
|
20230922,094500,426080700,75400,75400,75400,75400,56
|
|
20230922,094400,421858300,75500,75600,75600,75500,394
|
|
20230922,094300,392083000,75600,75600,75600,75600,15
|
|
20230922,094200,390949000,75600,75600,75600,75600,100
|
|
20230922,094100,383389000,75600,75600,75600,75600,120
|
|
20230922,094000,374317000,75700,75600,75700,75600,26
|
|
20230922,093900,372350800,75600,75600,75700,75600,138
|
|
20230922,093800,361917900,75700,75700,75700,75700,60
|
|
20230922,093700,357375900,75700,75700,75700,75700,8
|
|
20230922,093600,356770300,75700,75600,75700,75600,154
|
|
20230922,093500,345113800,75400,75300,75600,75300,60
|
|
20230922,093400,340585800,75300,75800,75800,75300,585
|
|
20230922,093300,296455100,75800,75600,75800,75600,142
|
|
20230922,093200,285702200,75500,75600,75600,75500,221
|
|
20230922,093100,269015600,75700,75700,75700,75700,2
|
|
20230922,093000,268864200,75700,75500,75700,75500,21
|
|
20230922,092900,267275500,75500,75700,75700,75500,82
|
|
20230922,092800,261078100,75700,75500,75700,75400,80
|
|
20230922,092700,255040200,75700,75600,75700,75500,200
|
|
20230922,092600,239921600,75800,75500,75800,75500,135
|
|
20230922,092500,229723300,75600,75700,75700,75500,219
|
|
20230922,092400,213168300,75700,75700,75700,75600,138
|
|
20230922,092300,202732000,75700,75700,75800,75700,152
|
|
20230922,092200,191213400,75700,75700,75700,75700,17
|
|
20230922,092100,189926500,75600,75600,75800,75600,64
|
|
20230922,092000,185077900,75600,75800,75800,75600,176
|
|
20230922,091900,171760400,75800,75800,75800,75700,122
|
|
20230922,091800,162519000,75800,75800,75900,75800,77
|
|
20230922,091700,156681400,75900,76000,76000,75900,109
|
|
20230922,091600,148407400,76000,76000,76000,76000,99
|
|
20230922,091500,140883400,76000,76200,76200,76000,212
|
|
20230922,091400,124767600,76200,76400,76400,76200,11
|
|
20230922,091300,123928600,76400,76100,76400,76000,112
|
|
20230922,091200,115403700,76100,76300,76300,76100,452
|
|
20230922,091100,80973200,76300,76300,76400,76300,87
|
|
20230922,091000,74332000,76400,76300,76400,76300,51
|
|
20230922,090900,70440600,76400,76300,76400,76300,80
|
|
20230922,090800,64334600,76300,76200,76400,76200,41
|
|
20230922,090700,61203500,76200,76200,76200,76200,89
|
|
20230922,090600,54421700,76400,76400,76400,76200,65
|
|
20230922,090500,49456100,76400,76500,76500,76400,114
|
|
20230922,090400,40738800,76500,76700,76700,76400,88
|
|
20230922,090300,34007400,76700,76700,76700,76700,17
|
|
20230922,090200,32703500,76500,76600,76600,76500,102
|
|
20230922,090100,24895000,76600,76600,76600,76500,31
|
|
20230922,090000,22521900,76600,76600,76600,76200,286
|