658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195500,1560648500,73000,73000,73000,73000,990
|
|
20230925,195400,1560648500,73000,73000,73000,73000,0
|
|
20230925,195300,1560648500,73000,73000,73000,73000,0
|
|
20230925,195200,1560648500,73000,73000,73000,73000,0
|
|
20230925,195100,1560648500,73000,73000,73000,73000,0
|
|
20230925,195000,1560648500,73000,73000,73000,73000,0
|
|
20230925,194900,1560648500,73000,73000,73000,73000,0
|
|
20230925,194800,1560648500,73000,73000,73000,73000,0
|
|
20230925,194700,1560648500,73000,73000,73000,73000,0
|
|
20230925,194600,1560648500,73000,73000,73000,73000,0
|
|
20230925,194500,1560648500,73000,73000,73000,73000,0
|
|
20230925,194400,1560648500,73000,73000,73000,73000,0
|
|
20230925,194300,1560648500,73000,73000,73000,73000,0
|
|
20230925,194200,1560648500,73000,73000,73000,73000,0
|
|
20230925,194100,1560648500,73000,73000,73000,73000,0
|
|
20230925,194000,1560648500,73000,73000,73000,73000,0
|
|
20230925,193900,1560648500,73000,73000,73000,73000,0
|
|
20230925,193800,1560648500,73000,73000,73000,73000,0
|
|
20230925,193700,1560648500,73000,73000,73000,73000,0
|
|
20230925,193600,1560648500,73000,73000,73000,73000,0
|
|
20230925,193500,1560648500,73000,73000,73000,73000,0
|
|
20230925,193400,1560648500,73000,73000,73000,73000,0
|
|
20230925,193300,1560648500,73000,73000,73000,73000,0
|
|
20230925,193200,1560648500,73000,73000,73000,73000,0
|
|
20230925,193100,1560648500,73000,73000,73000,73000,0
|
|
20230925,193000,1560648500,73000,73000,73000,73000,0
|
|
20230925,192900,1560648500,73000,73000,73000,73000,0
|
|
20230925,192800,1560648500,73000,73000,73000,73000,0
|
|
20230925,192700,1560648500,73000,73000,73000,73000,0
|
|
20230925,192600,1560648500,73000,73000,73000,73000,0
|
|
20230925,192500,1560648500,73000,73000,73000,73000,990
|
|
20230925,192400,1560648500,73000,73000,73000,73000,0
|
|
20230925,192300,1560648500,73000,73000,73000,73000,0
|
|
20230925,192200,1560648500,73000,73000,73000,73000,0
|
|
20230925,192100,1560648500,73000,73000,73000,73000,0
|
|
20230925,192000,1560648500,73000,73000,73000,73000,0
|
|
20230925,191900,1560648500,73000,73000,73000,73000,0
|
|
20230925,191800,1560648500,73000,73000,73000,73000,0
|
|
20230925,191700,1560648500,73000,73000,73000,73000,0
|
|
20230925,191600,1560648500,73000,73000,73000,73000,0
|
|
20230925,191500,1560648500,73000,73000,73000,73000,0
|
|
20230925,191400,1560648500,73000,73000,73000,73000,0
|
|
20230925,191300,1560648500,73000,73000,73000,73000,0
|
|
20230925,191200,1560648500,73000,73000,73000,73000,0
|
|
20230925,191100,1560648500,73000,73000,73000,73000,0
|
|
20230925,191000,1560648500,73000,73000,73000,73000,0
|
|
20230925,190900,1560648500,73000,73000,73000,73000,0
|
|
20230925,190800,1560648500,73000,73000,73000,73000,0
|
|
20230925,190700,1560648500,73000,73000,73000,73000,0
|
|
20230925,190600,1560648500,73000,73000,73000,73000,0
|
|
20230925,190500,1560648500,73000,73000,73000,73000,0
|
|
20230925,190400,1560648500,73000,73000,73000,73000,0
|
|
20230925,190300,1560648500,73000,73000,73000,73000,0
|
|
20230925,190200,1560648500,73000,73000,73000,73000,0
|
|
20230925,190100,1560648500,73000,73000,73000,73000,0
|
|
20230925,190000,1560648500,73000,73000,73000,73000,0
|
|
20230925,185900,1560648500,73000,73000,73000,73000,0
|
|
20230925,185800,1560648500,73000,73000,73000,73000,0
|
|
20230925,185700,1560648500,73000,73000,73000,73000,0
|
|
20230925,185600,1560648500,73000,73000,73000,73000,0
|
|
20230925,185500,1560648500,73000,73000,73000,73000,990
|
|
20230925,185400,1560648500,73000,73000,73000,73000,0
|
|
20230925,185300,1560648500,73000,73000,73000,73000,0
|
|
20230925,185200,1560648500,73000,73000,73000,73000,0
|
|
20230925,185100,1560648500,73000,73000,73000,73000,0
|
|
20230925,185000,1560648500,73000,73000,73000,73000,0
|
|
20230925,184900,1560648500,73000,73000,73000,73000,0
|
|
20230925,184800,1560648500,73000,73000,73000,73000,0
|
|
20230925,184700,1560648500,73000,73000,73000,73000,0
|
|
20230925,184600,1560648500,73000,73000,73000,73000,0
|
|
20230925,184500,1560648500,73000,73000,73000,73000,0
|
|
20230925,184400,1560648500,73000,73000,73000,73000,0
|
|
20230925,184300,1560648500,73000,73000,73000,73000,0
|
|
20230925,184200,1560648500,73000,73000,73000,73000,0
|
|
20230925,184100,1560648500,73000,73000,73000,73000,0
|
|
20230925,184000,1560648500,73000,73000,73000,73000,0
|
|
20230925,183900,1560648500,73000,73000,73000,73000,0
|
|
20230925,183800,1560648500,73000,73000,73000,73000,0
|
|
20230925,183700,1560648500,73000,73000,73000,73000,0
|
|
20230925,183600,1560648500,73000,73000,73000,73000,0
|
|
20230925,183500,1560648500,73000,73000,73000,73000,0
|
|
20230925,183400,1560648500,73000,73000,73000,73000,0
|
|
20230925,183300,1560648500,73000,73000,73000,73000,0
|
|
20230925,183200,1560648500,73000,73000,73000,73000,0
|
|
20230925,183100,1560648500,73000,73000,73000,73000,0
|
|
20230925,183000,1560648500,73000,73000,73000,73000,0
|
|
20230925,182900,1560648500,73000,73000,73000,73000,0
|
|
20230925,182800,1560648500,73000,73000,73000,73000,0
|
|
20230925,182700,1560648500,73000,73000,73000,73000,0
|
|
20230925,182600,1560648500,73000,73000,73000,73000,0
|
|
20230925,182500,1560648500,73000,73000,73000,73000,990
|
|
20230925,182400,1560648500,73000,73000,73000,73000,0
|
|
20230925,182300,1560648500,73000,73000,73000,73000,0
|
|
20230925,182200,1560648500,73000,73000,73000,73000,0
|
|
20230925,182100,1560648500,73000,73000,73000,73000,0
|
|
20230925,182000,1560648500,73000,73000,73000,73000,0
|
|
20230925,181900,1560648500,73000,73000,73000,73000,0
|
|
20230925,181800,1560648500,73000,73000,73000,73000,0
|
|
20230925,181700,1560648500,73000,73000,73000,73000,0
|
|
20230925,181600,1560648500,73000,73000,73000,73000,0
|
|
20230925,181500,1560648500,73000,73000,73000,73000,0
|
|
20230925,181400,1560648500,73000,73000,73000,73000,0
|
|
20230925,181300,1560648500,73000,73000,73000,73000,0
|
|
20230925,181200,1560648500,73000,73000,73000,73000,0
|
|
20230925,181100,1560648500,73000,73000,73000,73000,0
|
|
20230925,181000,1560648500,73000,73000,73000,73000,0
|
|
20230925,180900,1560648500,73000,73000,73000,73000,0
|
|
20230925,180800,1560648500,73000,73000,73000,73000,0
|
|
20230925,180700,1560648500,73000,73000,73000,73000,0
|
|
20230925,180600,1560648500,73000,73000,73000,73000,0
|
|
20230925,180500,1560648500,73000,73000,73000,73000,0
|
|
20230925,180400,1560648500,73000,73000,73000,73000,0
|
|
20230925,180300,1560648500,73000,73000,73000,73000,0
|
|
20230925,180200,1560648500,73000,73000,73000,73000,0
|
|
20230925,180100,1560648500,73000,73000,73000,73000,0
|
|
20230925,180000,1560648500,73000,73000,73000,73000,0
|
|
20230925,175900,1560648500,73000,73000,73000,73000,0
|
|
20230925,175800,1560648500,73000,73000,73000,73000,0
|
|
20230925,175700,1560648500,73000,73000,73000,73000,0
|
|
20230925,175600,1560648500,73000,73000,73000,73000,0
|
|
20230925,175500,1560648500,73000,73000,73000,73000,990
|
|
20230925,175400,1560648500,73000,73000,73000,73000,0
|
|
20230925,175300,1560648500,73000,73000,73000,73000,0
|
|
20230925,175200,1560648500,73000,73000,73000,73000,0
|
|
20230925,175100,1560648500,73000,73000,73000,73000,0
|
|
20230925,175000,1560648500,73000,73000,73000,73000,0
|
|
20230925,174900,1560648500,73000,73000,73000,73000,0
|
|
20230925,174800,1560648500,73000,73000,73000,73000,0
|
|
20230925,174700,1560648500,73000,73000,73000,73000,0
|
|
20230925,174600,1560648500,73000,73000,73000,73000,0
|
|
20230925,174500,1560648500,73000,73000,73000,73000,0
|
|
20230925,174400,1560648500,73000,73000,73000,73000,0
|
|
20230925,174300,1560648500,73000,73000,73000,73000,0
|
|
20230925,174200,1560648500,73000,73000,73000,73000,0
|
|
20230925,174100,1560648500,73000,73000,73000,73000,0
|
|
20230925,174000,1560648500,73000,73000,73000,73000,0
|
|
20230925,173900,1560648500,73000,73000,73000,73000,0
|
|
20230925,173800,1560648500,73000,73000,73000,73000,0
|
|
20230925,173700,1560648500,73000,73000,73000,73000,0
|
|
20230925,173600,1560648500,73000,73000,73000,73000,0
|
|
20230925,173500,1560648500,73000,73000,73000,73000,0
|
|
20230925,173400,1560648500,73000,73000,73000,73000,0
|
|
20230925,173300,1560648500,73000,73000,73000,73000,0
|
|
20230925,173200,1560648500,73000,73000,73000,73000,0
|
|
20230925,173100,1560648500,73000,73000,73000,73000,0
|
|
20230925,173000,1560648500,73000,73000,73000,73000,0
|
|
20230925,172900,1560648500,73000,73000,73000,73000,0
|
|
20230925,172800,1560648500,73000,73000,73000,73000,0
|
|
20230925,172700,1560648500,73000,73000,73000,73000,0
|
|
20230925,172600,1560648500,73000,73000,73000,73000,0
|
|
20230925,172500,1560648500,73000,73000,73000,73000,990
|
|
20230925,172400,1560648500,73000,73000,73000,73000,0
|
|
20230925,172300,1560648500,73000,73000,73000,73000,0
|
|
20230925,172200,1560648500,73000,73000,73000,73000,0
|
|
20230925,172100,1560648500,73000,73000,73000,73000,0
|
|
20230925,172000,1560648500,73000,73000,73000,73000,0
|
|
20230925,171900,1560648500,73000,73000,73000,73000,0
|
|
20230925,171800,1560648500,73000,73000,73000,73000,0
|
|
20230925,171700,1560648500,73000,73000,73000,73000,0
|
|
20230925,171600,1560648500,73000,73000,73000,73000,0
|
|
20230925,171500,1560648500,73000,73000,73000,73000,0
|
|
20230925,171400,1560648500,73000,73000,73000,73000,0
|
|
20230925,171300,1560648500,73000,73000,73000,73000,0
|
|
20230925,171200,1560648500,73000,73000,73000,73000,0
|
|
20230925,171100,1560648500,73000,73000,73000,73000,0
|
|
20230925,171000,1560648500,73000,73000,73000,73000,0
|
|
20230925,170900,1560648500,73000,73000,73000,73000,0
|
|
20230925,170800,1560648500,73000,73000,73000,73000,0
|
|
20230925,170700,1560648500,73000,73000,73000,73000,0
|
|
20230925,170600,1560648500,73000,73000,73000,73000,0
|
|
20230925,170500,1560648500,73000,73000,73000,73000,0
|
|
20230925,170400,1560648500,73000,73000,73000,73000,0
|
|
20230925,170300,1560648500,73000,73000,73000,73000,0
|
|
20230925,170200,1560648500,73000,73000,73000,73000,0
|
|
20230925,170100,1560648500,73000,73000,73000,73000,0
|
|
20230925,170000,1560648500,73000,73000,73000,73000,0
|
|
20230925,165900,1560648500,73000,73000,73000,73000,0
|
|
20230925,165800,1560648500,73000,73000,73000,73000,0
|
|
20230925,165700,1560648500,73000,73000,73000,73000,0
|
|
20230925,165600,1560648500,73000,73000,73000,73000,0
|
|
20230925,165500,1560648500,73000,73000,73000,73000,990
|
|
20230925,165400,1560648500,73000,73000,73000,73000,0
|
|
20230925,165300,1560648500,73000,73000,73000,73000,0
|
|
20230925,165200,1560648500,73000,73000,73000,73000,0
|
|
20230925,165100,1560648500,73000,73000,73000,73000,0
|
|
20230925,165000,1560648500,73000,73000,73000,73000,0
|
|
20230925,164900,1560648500,73000,73000,73000,73000,0
|
|
20230925,164800,1560648500,73000,73000,73000,73000,0
|
|
20230925,164700,1560648500,73000,73000,73000,73000,0
|
|
20230925,164600,1560648500,73000,73000,73000,73000,0
|
|
20230925,164500,1560648500,73000,73000,73000,73000,0
|
|
20230925,164400,1560648500,73000,73000,73000,73000,0
|
|
20230925,164300,1560648500,73000,73000,73000,73000,0
|
|
20230925,164200,1560648500,73000,73000,73000,73000,0
|
|
20230925,164100,1560648500,73000,73000,73000,73000,0
|
|
20230925,164000,1560648500,73000,73000,73000,73000,0
|
|
20230925,163900,1560648500,73000,73000,73000,73000,0
|
|
20230925,163800,1560648500,73000,73000,73000,73000,0
|
|
20230925,163700,1560648500,73000,73000,73000,73000,0
|
|
20230925,163600,1560648500,73000,73000,73000,73000,0
|
|
20230925,163500,1560648500,73000,73000,73000,73000,0
|
|
20230925,163400,1560648500,73000,73000,73000,73000,0
|
|
20230925,163300,1560648500,73000,73000,73000,73000,0
|
|
20230925,163200,1560648500,73000,73000,73000,73000,0
|
|
20230925,163100,1560648500,73000,73000,73000,73000,0
|
|
20230925,163000,1560648500,73000,73000,73000,73000,0
|
|
20230925,162900,1560648500,73000,73000,73000,73000,0
|
|
20230925,162800,1560648500,73000,73000,73000,73000,0
|
|
20230925,162700,1560648500,73000,73000,73000,73000,0
|
|
20230925,162600,1560648500,73000,73000,73000,73000,0
|
|
20230925,162500,1560648500,73000,73000,73000,73000,990
|
|
20230925,162400,1560648500,73000,73000,73000,73000,0
|
|
20230925,162300,1560648500,73000,73000,73000,73000,0
|
|
20230925,162200,1560648500,73000,73000,73000,73000,0
|
|
20230925,162100,1560648500,73000,73000,73000,73000,0
|
|
20230925,162000,1560648500,73000,73000,73000,73000,0
|
|
20230925,161900,1560648500,73000,73000,73000,73000,0
|
|
20230925,161800,1560648500,73000,73000,73000,73000,0
|
|
20230925,161700,1560648500,73000,73000,73000,73000,0
|
|
20230925,161600,1560648500,73000,73000,73000,73000,0
|
|
20230925,161500,1560648500,73000,73000,73000,73000,0
|
|
20230925,161400,1560648500,73000,73000,73000,73000,0
|
|
20230925,161300,1560648500,73000,73000,73000,73000,0
|
|
20230925,161200,1560648500,73000,73000,73000,73000,0
|
|
20230925,161100,1560648500,73000,73000,73000,73000,0
|
|
20230925,161000,1560648500,73000,73000,73000,73000,0
|
|
20230925,160900,1560648500,73000,73000,73000,73000,0
|
|
20230925,160800,1560648500,73000,73000,73000,73000,0
|
|
20230925,160700,1560648500,73000,73000,73000,73000,0
|
|
20230925,160600,1560648500,73000,73000,73000,73000,0
|
|
20230925,160500,1560648500,73000,73000,73000,73000,0
|
|
20230925,160400,1560648500,73000,73000,73000,73000,0
|
|
20230925,160300,1560648500,73000,73000,73000,73000,0
|
|
20230925,160200,1560648500,73000,73000,73000,73000,0
|
|
20230925,160100,1560648500,73000,73000,73000,73000,0
|
|
20230925,160000,1560648500,73000,73000,73000,73000,0
|
|
20230925,155900,1560648500,73000,73000,73000,73000,0
|
|
20230925,155800,1560648500,73000,73000,73000,73000,0
|
|
20230925,155700,1560648500,73000,73000,73000,73000,0
|
|
20230925,155600,1560648500,73000,73000,73000,73000,0
|
|
20230925,155500,1560648500,73000,73000,73000,73000,990
|
|
20230925,155400,1560648500,73000,73000,73000,73000,0
|
|
20230925,155300,1560648500,73000,73000,73000,73000,0
|
|
20230925,155200,1560648500,73000,73000,73000,73000,0
|
|
20230925,155100,1560648500,73000,73000,73000,73000,0
|
|
20230925,155000,1560648500,73000,73000,73000,73000,0
|
|
20230925,154900,1560648500,73000,73000,73000,73000,0
|
|
20230925,154800,1560648500,73000,73000,73000,73000,0
|
|
20230925,154700,1560648500,73000,73000,73000,73000,0
|
|
20230925,154600,1560648500,73000,73000,73000,73000,0
|
|
20230925,154500,1560648500,73000,73000,73000,73000,0
|
|
20230925,154400,1560648500,73000,73000,73000,73000,0
|
|
20230925,154300,1560648500,73000,73000,73000,73000,0
|
|
20230925,154200,1560648500,73000,73000,73000,73000,0
|
|
20230925,154100,1560648500,73000,73000,73000,73000,0
|
|
20230925,154000,1560648500,73000,73000,73000,73000,0
|
|
20230925,153900,1560648500,73000,73000,73000,73000,0
|
|
20230925,153800,1560648500,73000,73000,73000,73000,0
|
|
20230925,153700,1560648500,73000,73000,73000,73000,0
|
|
20230925,153600,1560648500,73000,73000,73000,73000,0
|
|
20230925,153500,1560648500,73000,73000,73000,73000,0
|
|
20230925,153400,1560648500,73000,73000,73000,73000,0
|
|
20230925,153300,1560648500,73000,73000,73000,73000,0
|
|
20230925,153200,1560648500,73000,73000,73000,73000,0
|
|
20230925,153100,1560648500,73000,73000,73000,73000,0
|
|
20230925,153000,1560648500,73000,73000,73000,73000,990
|
|
20230925,152900,1488378500,73000,73000,73000,73000,0
|
|
20230925,152800,1488378500,73000,73000,73000,73000,0
|
|
20230925,152700,1488378500,73000,73000,73000,73000,0
|
|
20230925,152600,1488378500,73000,73000,73000,73000,0
|
|
20230925,152500,1488378500,73000,73000,73000,73000,0
|
|
20230925,152400,1488378500,73000,73000,73000,73000,0
|
|
20230925,152300,1488378500,73000,73000,73000,73000,0
|
|
20230925,152200,1488378500,73000,73000,73000,73000,0
|
|
20230925,152100,1488378500,73000,73000,73000,73000,0
|
|
20230925,152000,1488378500,73000,73000,73000,73000,0
|
|
20230925,151900,1488378500,73000,73100,73100,73000,94
|
|
20230925,151800,1481507200,73100,73000,73100,73000,214
|
|
20230925,151700,1465885100,73000,73000,73000,73000,97
|
|
20230925,151600,1458804100,73000,73000,73100,73000,57
|
|
20230925,151500,1454642900,73000,73000,73000,73000,55
|
|
20230925,151400,1450627900,73000,73000,73100,73000,75
|
|
20230925,151300,1445150800,73000,73000,73000,73000,225
|
|
20230925,151200,1428725800,73000,73100,73100,73000,134
|
|
20230925,151100,1418943300,73100,73100,73100,73100,11
|
|
20230925,151000,1418139200,73000,73100,73100,73000,291
|
|
20230925,150900,1396875700,73100,73200,73200,73100,122
|
|
20230925,150800,1387957400,73100,73100,73100,73100,95
|
|
20230925,150700,1381012900,73100,73100,73200,73100,54
|
|
20230925,150600,1377065400,73100,73200,73200,73100,222
|
|
20230925,150500,1360835100,73200,73200,73200,73100,68
|
|
20230925,150400,1355862600,73200,73200,73300,73200,621
|
|
20230925,150300,1310403900,73300,73300,73300,73200,25
|
|
20230925,150200,1308572400,73300,73200,73300,73200,21
|
|
20230925,150100,1307034400,73200,73300,73300,73200,22
|
|
20230925,150000,1305422800,73300,73200,73300,73200,18
|
|
20230925,145900,1304104900,73200,73200,73200,73200,46
|
|
20230925,145800,1300737700,73200,73300,73300,73200,144
|
|
20230925,145700,1290189500,73300,73300,73300,73300,106
|
|
20230925,145600,1282419700,73400,73300,73400,73300,498
|
|
20230925,145500,1245916100,73300,73300,73300,73300,173
|
|
20230925,145400,1233235200,73400,73400,73400,73400,0
|
|
20230925,145300,1233235200,73400,73300,73400,73300,13
|
|
20230925,145200,1232282100,73300,73400,73400,73300,12
|
|
20230925,145100,1231401900,73400,73300,73400,73300,155
|
|
20230925,145000,1220040100,73300,73300,73300,73300,53
|
|
20230925,144900,1216155200,73300,73400,73400,73300,34
|
|
20230925,144800,1213662800,73400,73400,73400,73400,1
|
|
20230925,144700,1213589400,73400,73300,73400,73300,414
|
|
20230925,144600,1183241900,73300,73300,73300,73300,9
|
|
20230925,144500,1182582200,73300,73300,73300,73300,79
|
|
20230925,144400,1176791500,73300,73300,73300,73300,119
|
|
20230925,144300,1168068800,73400,73400,73400,73400,26
|
|
20230925,144200,1166160400,73400,73400,73400,73400,116
|
|
20230925,144100,1157646000,73300,73300,73300,73300,2
|
|
20230925,144000,1157499400,73300,73300,73300,73300,8
|
|
20230925,143900,1156913000,73400,73400,73400,73400,0
|
|
20230925,143800,1156913000,73400,73400,73400,73400,7
|
|
20230925,143700,1156399200,73400,73400,73400,73300,544
|
|
20230925,143600,1116472600,73400,73500,73500,73400,11
|
|
20230925,143500,1115665100,73500,73500,73500,73500,31
|
|
20230925,143400,1113386600,73500,73500,73500,73500,42
|
|
20230925,143300,1110299600,73500,73600,73600,73500,32
|
|
20230925,143200,1107946400,73500,73500,73500,73500,0
|
|
20230925,143100,1107946400,73500,73500,73500,73500,71
|
|
20230925,143000,1102727900,73500,73600,73600,73500,21
|
|
20230925,142900,1101183300,73600,73400,73600,73400,19
|
|
20230925,142800,1099786800,73400,73400,73500,73400,187
|
|
20230925,142700,1086060000,73500,73500,73500,73500,0
|
|
20230925,142600,1086060000,73500,73500,73500,73500,4
|
|
20230925,142500,1085766000,73500,73500,73500,73500,30
|
|
20230925,142400,1083561000,73500,73600,73600,73500,38
|
|
20230925,142300,1080767900,73600,73600,73600,73600,1
|
|
20230925,142200,1080694300,73500,73500,73500,73500,8
|
|
20230925,142100,1080106300,73500,73500,73500,73500,24
|
|
20230925,142000,1078342300,73500,73400,73500,73400,34
|
|
20230925,141900,1075844500,73500,73400,73500,73400,19
|
|
20230925,141800,1074449400,73400,73400,73400,73400,5
|
|
20230925,141700,1074082400,73500,73500,73500,73500,8
|
|
20230925,141600,1073494400,73500,73500,73500,73500,10
|
|
20230925,141500,1072759400,73500,73400,73500,73400,27
|
|
20230925,141400,1070776100,73400,73500,73500,73400,3
|
|
20230925,141300,1070555700,73500,73500,73500,73500,89
|
|
20230925,141200,1064014200,73400,73400,73400,73400,81
|
|
20230925,141100,1058068800,73400,73500,73500,73400,4
|
|
20230925,141000,1057775100,73500,73500,73500,73500,0
|
|
20230925,140900,1057775100,73500,73500,73500,73500,132
|
|
20230925,140800,1048073100,73500,73500,73500,73500,5
|
|
20230925,140700,1047705600,73500,73500,73500,73500,10
|
|
20230925,140600,1046970600,73500,73500,73500,73500,1
|
|
20230925,140500,1046897100,73500,73500,73500,73500,25
|
|
20230925,140400,1045059600,73500,73500,73500,73500,32
|
|
20230925,140300,1042707600,73500,73500,73500,73500,50
|
|
20230925,140200,1039032600,73500,73500,73500,73500,0
|
|
20230925,140100,1039032600,73500,73500,73500,73500,1
|
|
20230925,140000,1038959100,73600,73600,73600,73600,0
|
|
20230925,135900,1038959100,73600,73600,73600,73600,220
|
|
20230925,135800,1022767100,73600,73600,73600,73600,139
|
|
20230925,135700,1012536700,73600,73600,73600,73600,9
|
|
20230925,135600,1011874300,73600,73600,73600,73600,1
|
|
20230925,135500,1011800700,73600,73600,73600,73600,10
|
|
20230925,135400,1011064700,73500,73500,73500,73500,12
|
|
20230925,135300,1010182700,73600,73600,73600,73600,6
|
|
20230925,135200,1009741100,73600,73600,73600,73600,1
|
|
20230925,135100,1009667500,73500,73500,73500,73500,32
|
|
20230925,135000,1007315500,73500,73400,73500,73400,152
|
|
20230925,134900,996158500,73400,73500,73500,73400,24
|
|
20230925,134800,994394600,73500,73500,73500,73500,8
|
|
20230925,134700,993806600,73400,73500,73500,73400,26
|
|
20230925,134600,991895700,73500,73500,73500,73500,22
|
|
20230925,134500,990278700,73500,73500,73500,73500,23
|
|
20230925,134400,988588200,73500,73500,73500,73500,0
|
|
20230925,134300,988588200,73500,73500,73500,73500,24
|
|
20230925,134200,986824200,73400,73400,73400,73400,0
|
|
20230925,134100,986824200,73400,73500,73500,73400,115
|
|
20230925,134000,978382200,73500,73500,73500,73500,49
|
|
20230925,133900,974780700,73600,73600,73600,73600,13
|
|
20230925,133800,973823900,73700,73700,73700,73700,0
|
|
20230925,133700,973823900,73700,73700,73700,73700,0
|
|
20230925,133600,973823900,73700,73700,73700,73700,15
|
|
20230925,133500,972718400,73700,73700,73700,73700,0
|
|
20230925,133400,972718400,73700,73500,73700,73500,50
|
|
20230925,133300,969041400,73500,73500,73500,73400,40
|
|
20230925,133200,966102400,73500,73500,73500,73500,1
|
|
20230925,133100,966028900,73500,73500,73500,73500,3
|
|
20230925,133000,965808400,73500,73500,73500,73500,0
|
|
20230925,132900,965808400,73500,73500,73500,73500,5
|
|
20230925,132800,965440900,73500,73500,73500,73500,0
|
|
20230925,132700,965440900,73500,73500,73500,73500,4
|
|
20230925,132600,965146900,73500,73500,73500,73500,1
|
|
20230925,132500,965073400,73500,73500,73500,73500,4
|
|
20230925,132400,964779400,73500,73500,73500,73500,16
|
|
20230925,132300,963603400,73500,73500,73500,73500,8
|
|
20230925,132200,963015400,73500,73500,73500,73500,29
|
|
20230925,132100,960883900,73500,73600,73600,73500,30
|
|
20230925,132000,958677100,73700,73700,73700,73700,1
|
|
20230925,131900,958603400,73700,73700,73700,73700,1
|
|
20230925,131800,958529700,73500,73500,73500,73500,0
|
|
20230925,131700,958529700,73500,73500,73500,73500,39
|
|
20230925,131600,955663200,73500,73500,73500,73500,41
|
|
20230925,131500,952649700,73500,73500,73500,73500,0
|
|
20230925,131400,952649700,73500,73500,73500,73500,5
|
|
20230925,131300,952282200,73500,73500,73500,73500,2
|
|
20230925,131200,952135200,73500,73500,73500,73500,0
|
|
20230925,131100,952135200,73500,73500,73500,73500,0
|
|
20230925,131000,952135200,73500,73500,73500,73500,0
|
|
20230925,130900,952135200,73500,73500,73500,73500,4
|
|
20230925,130800,951841200,73600,73600,73600,73600,52
|
|
20230925,130700,948014000,73600,73600,73600,73600,4
|
|
20230925,130600,947719600,73600,73600,73600,73600,4
|
|
20230925,130500,947425200,73600,73700,73700,73600,11
|
|
20230925,130400,946615500,73700,73700,73700,73700,1
|
|
20230925,130300,946541800,73700,73700,73700,73700,1
|
|
20230925,130200,946468100,73700,73700,73700,73700,5
|
|
20230925,130100,946099600,73700,73700,73700,73700,5
|
|
20230925,130000,945731100,73500,73500,73500,73500,11
|
|
20230925,125900,944922600,73500,73600,73600,73500,252
|
|
20230925,125800,926400400,73700,73700,73700,73700,5
|
|
20230925,125700,926031900,73600,73600,73600,73600,102
|
|
20230925,125600,918524700,73600,73600,73600,73600,0
|
|
20230925,125500,918524700,73600,73600,73600,73600,14
|
|
20230925,125400,917494300,73600,73600,73600,73600,0
|
|
20230925,125300,917494300,73600,73600,73600,73600,15
|
|
20230925,125200,916390300,73600,73700,73700,73600,67
|
|
20230925,125100,911457800,73700,73700,73700,73700,1
|
|
20230925,125000,911384100,73700,73700,73700,73700,0
|
|
20230925,124900,911384100,73700,73700,73700,73700,32
|
|
20230925,124800,909025700,73700,73700,73700,73700,6
|
|
20230925,124700,908583500,73700,73700,73700,73700,5
|
|
20230925,124600,908215000,73700,73700,73700,73700,18
|
|
20230925,124500,906888400,73600,73600,73600,73600,23
|
|
20230925,124400,905195600,73700,73700,73700,73700,26
|
|
20230925,124300,903279400,73600,73600,73600,73600,0
|
|
20230925,124200,903279400,73600,73600,73600,73600,7
|
|
20230925,124100,902764200,73600,73700,73700,73600,59
|
|
20230925,124000,898416300,73700,73700,73700,73700,1
|
|
20230925,123900,898342600,73500,73500,73500,73500,0
|
|
20230925,123800,898342600,73500,73500,73500,73500,0
|
|
20230925,123700,898342600,73500,73600,73600,73500,79
|
|
20230925,123600,892534900,73600,73600,73600,73600,48
|
|
20230925,123500,889002100,73600,73600,73600,73600,34
|
|
20230925,123400,886499700,73500,73500,73500,73500,101
|
|
20230925,123300,879076200,73600,73600,73600,73600,1
|
|
20230925,123200,879002600,73600,73500,73600,73500,14
|
|
20230925,123100,877972700,73600,73600,73600,73600,150
|
|
20230925,123000,866932700,73600,73600,73600,73600,0
|
|
20230925,122900,866932700,73600,73500,73600,73500,73
|
|
20230925,122800,861563000,73500,73500,73500,73500,0
|
|
20230925,122700,861563000,73500,73500,73500,73500,0
|
|
20230925,122600,861563000,73500,73500,73500,73500,2
|
|
20230925,122500,861416000,73600,73600,73600,73600,1
|
|
20230925,122400,861342400,73500,73500,73500,73500,136
|
|
20230925,122300,851346400,73500,73500,73500,73500,20
|
|
20230925,122200,849876400,73500,73500,73500,73500,14
|
|
20230925,122100,848847400,73500,73500,73500,73500,1
|
|
20230925,122000,848773900,73500,73600,73600,73500,81
|
|
20230925,121900,842820300,73600,73600,73600,73600,0
|
|
20230925,121800,842820300,73600,73600,73600,73600,10
|
|
20230925,121700,842084300,73500,73500,73500,73500,0
|
|
20230925,121600,842084300,73500,73500,73600,73500,10
|
|
20230925,121500,841348800,73600,73600,73600,73600,11
|
|
20230925,121400,840539200,73500,73500,73500,73500,0
|
|
20230925,121300,840539200,73500,73500,73500,73500,0
|
|
20230925,121200,840539200,73500,73500,73500,73500,0
|
|
20230925,121100,840539200,73500,73500,73500,73500,5
|
|
20230925,121000,840171700,73500,73500,73500,73500,0
|
|
20230925,120900,840171700,73500,73500,73500,73500,1
|
|
20230925,120800,840098200,73500,73500,73500,73500,0
|
|
20230925,120700,840098200,73500,73500,73500,73500,10
|
|
20230925,120600,839363200,73500,73500,73500,73500,0
|
|
20230925,120500,839363200,73500,73500,73500,73500,2
|
|
20230925,120400,839216200,73600,73600,73600,73600,9
|
|
20230925,120300,838553800,73600,73600,73600,73600,0
|
|
20230925,120200,838553800,73600,73600,73600,73600,0
|
|
20230925,120100,838553800,73600,73600,73600,73600,0
|
|
20230925,120000,838553800,73600,73600,73600,73600,1
|
|
20230925,115900,838480200,73600,73600,73600,73600,1
|
|
20230925,115800,838406600,73600,73600,73600,73600,2
|
|
20230925,115700,838259400,73600,73500,73600,73500,16
|
|
20230925,115600,837083100,73500,73500,73500,73500,20
|
|
20230925,115500,835613100,73600,73600,73600,73600,0
|
|
20230925,115400,835613100,73600,73600,73600,73600,3
|
|
20230925,115300,835392300,73600,73600,73600,73600,0
|
|
20230925,115200,835392300,73600,73600,73600,73600,0
|
|
20230925,115100,835392300,73600,73600,73600,73600,18
|
|
20230925,115000,834067500,73600,73600,73600,73600,3
|
|
20230925,114900,833846700,73600,73600,73600,73600,5
|
|
20230925,114800,833478700,73600,73600,73600,73600,22
|
|
20230925,114700,831859500,73600,73600,73600,73600,16
|
|
20230925,114600,830681900,73600,73600,73600,73600,1
|
|
20230925,114500,830608300,73600,73600,73600,73600,0
|
|
20230925,114400,830608300,73600,73600,73600,73600,0
|
|
20230925,114300,830608300,73600,73500,73600,73500,73
|
|
20230925,114200,825240800,73500,73400,73500,73400,14
|
|
20230925,114100,824212000,73500,73500,73500,73500,9
|
|
20230925,114000,823550500,73500,73500,73500,73500,53
|
|
20230925,113900,819655000,73500,73500,73500,73500,3
|
|
20230925,113800,819434500,73400,73400,73400,73400,0
|
|
20230925,113700,819434500,73400,73400,73400,73400,180
|
|
20230925,113600,806222500,73400,73400,73500,73400,4
|
|
20230925,113500,805928800,73400,73400,73400,73400,1
|
|
20230925,113400,805855400,73400,73500,73500,73400,6
|
|
20230925,113300,805414500,73500,73500,73500,73500,4
|
|
20230925,113200,805120500,73500,73500,73500,73400,49
|
|
20230925,113100,801521200,73400,73500,73500,73400,29
|
|
20230925,113000,799389800,73500,73500,73500,73500,18
|
|
20230925,112900,798066800,73500,73500,73500,73500,2
|
|
20230925,112800,797919800,73500,73500,73500,73500,20
|
|
20230925,112700,796449800,73500,73500,73500,73500,7
|
|
20230925,112600,795935300,73400,73500,73500,73400,21
|
|
20230925,112500,794393800,73500,73500,73500,73500,32
|
|
20230925,112400,792041800,73500,73500,73500,73500,0
|
|
20230925,112300,792041800,73500,73500,73500,73500,1
|
|
20230925,112200,791968300,73500,73500,73500,73500,0
|
|
20230925,112100,791968300,73500,73500,73500,73500,1
|
|
20230925,112000,791894800,73400,73400,73400,73400,0
|
|
20230925,111900,791894800,73400,73400,73400,73400,100
|
|
20230925,111800,784554800,73400,73400,73400,73400,0
|
|
20230925,111700,784554800,73400,73400,73400,73400,16
|
|
20230925,111600,783380400,73400,73400,73400,73400,0
|
|
20230925,111500,783380400,73400,73500,73600,73400,70
|
|
20230925,111400,778239500,73600,73600,73600,73600,11
|
|
20230925,111300,777429900,73600,73600,73600,73600,0
|
|
20230925,111200,777429900,73600,73400,73600,73400,31
|
|
20230925,111100,775154300,73400,73500,73500,73400,30
|
|
20230925,111000,772952200,73400,73500,73500,73400,206
|
|
20230925,110900,757831200,73500,73500,73500,73500,0
|
|
20230925,110800,757831200,73500,73500,73500,73500,9
|
|
20230925,110700,757169700,73400,73400,73400,73400,0
|
|
20230925,110600,757169700,73400,73400,73400,73400,0
|
|
20230925,110500,757169700,73400,73400,73400,73400,0
|
|
20230925,110400,757169700,73400,73500,73500,73400,38
|
|
20230925,110300,754378200,73400,73400,73400,73400,7
|
|
20230925,110200,753864400,73400,73400,73400,73400,7
|
|
20230925,110100,753350600,73600,73600,73600,73600,4
|
|
20230925,110000,753056200,73600,73600,73600,73400,5
|
|
20230925,105900,752688600,73600,73600,73600,73600,0
|
|
20230925,105800,752688600,73600,73600,73600,73600,1
|
|
20230925,105700,752615000,73600,73400,73600,73400,51
|
|
20230925,105600,748863400,73500,73300,73600,73300,139
|
|
20230925,105500,738662000,73400,73400,73400,73400,135
|
|
20230925,105400,728753000,73400,73400,73400,73400,92
|
|
20230925,105300,722000200,73400,73400,73400,73400,8
|
|
20230925,105200,721413000,73300,73600,73600,73300,253
|
|
20230925,105100,702867500,73300,73400,73400,73300,96
|
|
20230925,105000,695822000,73400,73500,73500,73400,6
|
|
20230925,104900,695381500,73700,73700,73700,73700,10
|
|
20230925,104800,694644500,73700,73700,73700,73700,50
|
|
20230925,104700,690959500,73700,73600,73700,73400,41
|
|
20230925,104600,687941600,73700,73700,73700,73700,2
|
|
20230925,104500,687794200,73700,73700,73700,73700,0
|
|
20230925,104400,687794200,73700,73700,73700,73700,9
|
|
20230925,104300,687130900,73700,73700,73700,73700,0
|
|
20230925,104200,687130900,73700,73700,73700,73700,8
|
|
20230925,104100,686541300,73700,73700,73700,73700,0
|
|
20230925,104000,686541300,73700,73700,73700,73700,5
|
|
20230925,103900,686172800,73800,73400,73800,73300,33
|
|
20230925,103800,683752400,73300,73300,73300,73300,0
|
|
20230925,103700,683752400,73300,73400,73400,73300,180
|
|
20230925,103600,670556200,73400,73300,73400,73300,86
|
|
20230925,103500,664252300,73300,73300,73300,73300,129
|
|
20230925,103400,654796600,73300,73300,73300,73300,105
|
|
20230925,103300,647100100,73300,73300,73300,73300,143
|
|
20230925,103200,636618200,73300,73300,73300,73300,14
|
|
20230925,103100,635592000,73400,73600,73600,73400,179
|
|
20230925,103000,622445700,73600,73600,73600,73600,17
|
|
20230925,102900,621194500,73600,73600,73600,73500,32
|
|
20230925,102800,618839400,73700,73700,73800,73700,13
|
|
20230925,102700,617881200,73800,73800,73800,73800,1
|
|
20230925,102600,617807400,73800,73800,73800,73800,1
|
|
20230925,102500,617733600,73300,73400,73400,73300,92
|
|
20230925,102400,610986700,73500,73500,73500,73400,20
|
|
20230925,102300,609517700,73500,73500,73500,73500,11
|
|
20230925,102200,608709200,73400,73400,73500,73400,279
|
|
20230925,102100,588228100,73500,73500,73500,73400,35
|
|
20230925,102000,585658600,73500,73500,73800,73400,55
|
|
20230925,101900,581615900,73500,73600,73600,73500,319
|
|
20230925,101800,558162700,73600,73800,73800,73600,338
|
|
20230925,101700,533273400,73800,73800,73800,73800,11
|
|
20230925,101600,532461600,73800,73800,73800,73700,17
|
|
20230925,101500,531208000,73800,73800,73800,73800,7
|
|
20230925,101400,530691400,73800,73800,73800,73800,164
|
|
20230925,101300,518588200,73900,73900,73900,73900,6
|
|
20230925,101200,518144800,73900,73900,73900,73900,3
|
|
20230925,101100,517923100,73900,73900,73900,73900,10
|
|
20230925,101000,517184100,73900,74000,74000,73800,81
|
|
20230925,100900,511201100,74000,74000,74000,74000,7
|
|
20230925,100800,510683100,74000,74000,74000,74000,59
|
|
20230925,100700,506317100,74100,74100,74100,74100,28
|
|
20230925,100600,504242300,74100,74300,74300,74100,31
|
|
20230925,100500,501945000,74100,74200,74200,74100,17
|
|
20230925,100400,500685000,74400,74400,74500,74400,5
|
|
20230925,100300,500312900,74400,74400,74400,74400,0
|
|
20230925,100200,500312900,74400,74400,74400,74400,1
|
|
20230925,100100,500238500,74400,74400,74400,74400,34
|
|
20230925,100000,497708900,74400,74400,74400,74400,1
|
|
20230925,095900,497634500,74300,74300,74300,74300,27
|
|
20230925,095800,495628400,74200,74200,74200,74200,1
|
|
20230925,095700,495554200,74100,74000,74100,74000,30
|
|
20230925,095600,493332200,74000,74000,74000,74000,12
|
|
20230925,095500,492444200,74000,74000,74000,74000,16
|
|
20230925,095400,491260200,74000,74000,74000,73900,228
|
|
20230925,095300,474390500,74000,74000,74000,74000,54
|
|
20230925,095200,470394500,74000,73900,74000,73800,117
|
|
20230925,095100,461755400,73900,73900,73900,73900,29
|
|
20230925,095000,459612300,73900,73900,74000,73900,201
|
|
20230925,094900,444757400,74000,74000,74000,74000,10
|
|
20230925,094800,444017400,73900,73900,73900,73800,316
|
|
20230925,094700,420666700,73900,73900,73900,73900,20
|
|
20230925,094600,419188700,73900,74100,74100,73900,362
|
|
20230925,094500,392413800,74000,74100,74100,74000,86
|
|
20230925,094400,386048100,74200,74200,74300,74000,989
|
|
20230925,094300,312778700,74300,74300,74300,74300,54
|
|
20230925,094200,308766500,74300,74300,74400,74300,35
|
|
20230925,094100,306165900,74300,74400,74500,74300,225
|
|
20230925,094000,289431300,74400,74400,74400,74400,20
|
|
20230925,093900,287943300,74500,74500,74600,74400,112
|
|
20230925,093800,279609100,74400,74400,74400,74400,0
|
|
20230925,093700,279609100,74400,74400,74400,74400,17
|
|
20230925,093600,278344300,74400,74500,74500,74400,15
|
|
20230925,093500,277227900,74500,74500,74500,74500,110
|
|
20230925,093400,269032900,74500,74500,74500,74500,220
|
|
20230925,093300,252642900,74600,74500,74600,74500,78
|
|
20230925,093200,246826600,74600,74600,74600,74600,191
|
|
20230925,093100,232578000,74600,74600,74600,74600,0
|
|
20230925,093000,232578000,74600,74600,74600,74600,5
|
|
20230925,092900,232205000,74600,74600,74600,74600,38
|
|
20230925,092800,229370200,74600,74500,74700,74500,320
|
|
20230925,092700,205498700,74600,74500,74600,74500,279
|
|
20230925,092600,184710400,74600,74600,74600,74600,288
|
|
20230925,092500,163225600,74700,74700,74700,74700,35
|
|
20230925,092400,160611100,74800,74800,74800,74800,1
|
|
20230925,092300,160536300,74800,74700,74800,74500,47
|
|
20230925,092200,157024400,74500,74500,74500,74500,72
|
|
20230925,092100,151660400,74500,74600,74600,74500,117
|
|
20230925,092000,142935100,74600,74500,74600,74500,34
|
|
20230925,091900,140401800,74500,74800,74800,74500,170
|
|
20230925,091800,127717800,74800,74800,74800,74800,8
|
|
20230925,091700,127119400,74800,74800,74800,74800,0
|
|
20230925,091600,127119400,74800,75000,75000,74500,265
|
|
20230925,091500,107342600,75000,75000,75000,75000,15
|
|
20230925,091400,106217600,75000,75000,75000,75000,8
|
|
20230925,091300,105617600,74600,74600,74600,74600,23
|
|
20230925,091200,103901800,74500,75200,75200,74500,665
|
|
20230925,091100,54197700,75200,75200,75200,75200,17
|
|
20230925,091000,52919300,75200,75200,75200,75200,1
|
|
20230925,090900,52844100,75300,75300,75300,75300,0
|
|
20230925,090800,52844100,75300,75000,75300,75000,2
|
|
20230925,090700,52693800,75000,75000,75000,75000,5
|
|
20230925,090600,52318800,75000,75000,75000,75000,66
|
|
20230925,090500,47368800,75000,75000,75000,75000,55
|
|
20230925,090400,43243800,74800,75000,75000,74800,64
|
|
20230925,090300,38450100,75000,74900,75000,74900,11
|
|
20230925,090200,37625300,75000,74900,75000,74700,199
|
|
20230925,090100,22727500,74900,75100,75100,74900,63
|
|
20230925,090000,18003600,75100,75000,75200,75000,240
|