658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195500,1994329100,70200,70200,70200,70200,581
|
|
20230926,195400,1994329100,70200,70200,70200,70200,0
|
|
20230926,195300,1994329100,70200,70200,70200,70200,0
|
|
20230926,195200,1994329100,70200,70200,70200,70200,0
|
|
20230926,195100,1994329100,70200,70200,70200,70200,0
|
|
20230926,195000,1994329100,70200,70200,70200,70200,0
|
|
20230926,194900,1994329100,70200,70200,70200,70200,0
|
|
20230926,194800,1994329100,70200,70200,70200,70200,0
|
|
20230926,194700,1994329100,70200,70200,70200,70200,0
|
|
20230926,194600,1994329100,70200,70200,70200,70200,0
|
|
20230926,194500,1994329100,70200,70200,70200,70200,0
|
|
20230926,194400,1994329100,70200,70200,70200,70200,0
|
|
20230926,194300,1994329100,70200,70200,70200,70200,0
|
|
20230926,194200,1994329100,70200,70200,70200,70200,0
|
|
20230926,194100,1994329100,70200,70200,70200,70200,0
|
|
20230926,194000,1994329100,70200,70200,70200,70200,0
|
|
20230926,193900,1994329100,70200,70200,70200,70200,0
|
|
20230926,193800,1994329100,70200,70200,70200,70200,0
|
|
20230926,193700,1994329100,70200,70200,70200,70200,0
|
|
20230926,193600,1994329100,70200,70200,70200,70200,0
|
|
20230926,193500,1994329100,70200,70200,70200,70200,0
|
|
20230926,193400,1994329100,70200,70200,70200,70200,0
|
|
20230926,193300,1994329100,70200,70200,70200,70200,0
|
|
20230926,193200,1994329100,70200,70200,70200,70200,0
|
|
20230926,193100,1994329100,70200,70200,70200,70200,0
|
|
20230926,193000,1994329100,70200,70200,70200,70200,0
|
|
20230926,192900,1994329100,70200,70200,70200,70200,0
|
|
20230926,192800,1994329100,70200,70200,70200,70200,0
|
|
20230926,192700,1994329100,70200,70200,70200,70200,0
|
|
20230926,192600,1994329100,70200,70200,70200,70200,0
|
|
20230926,192500,1994329100,70200,70200,70200,70200,581
|
|
20230926,192400,1994329100,70200,70200,70200,70200,0
|
|
20230926,192300,1994329100,70200,70200,70200,70200,0
|
|
20230926,192200,1994329100,70200,70200,70200,70200,0
|
|
20230926,192100,1994329100,70200,70200,70200,70200,0
|
|
20230926,192000,1994329100,70200,70200,70200,70200,0
|
|
20230926,191900,1994329100,70200,70200,70200,70200,0
|
|
20230926,191800,1994329100,70200,70200,70200,70200,0
|
|
20230926,191700,1994329100,70200,70200,70200,70200,0
|
|
20230926,191600,1994329100,70200,70200,70200,70200,0
|
|
20230926,191500,1994329100,70200,70200,70200,70200,0
|
|
20230926,191400,1994329100,70200,70200,70200,70200,0
|
|
20230926,191300,1994329100,70200,70200,70200,70200,0
|
|
20230926,191200,1994329100,70200,70200,70200,70200,0
|
|
20230926,191100,1994329100,70200,70200,70200,70200,0
|
|
20230926,191000,1994329100,70200,70200,70200,70200,0
|
|
20230926,190900,1994329100,70200,70200,70200,70200,0
|
|
20230926,190800,1994329100,70200,70200,70200,70200,0
|
|
20230926,190700,1994329100,70200,70200,70200,70200,0
|
|
20230926,190600,1994329100,70200,70200,70200,70200,0
|
|
20230926,190500,1994329100,70200,70200,70200,70200,0
|
|
20230926,190400,1994329100,70200,70200,70200,70200,0
|
|
20230926,190300,1994329100,70200,70200,70200,70200,0
|
|
20230926,190200,1994329100,70200,70200,70200,70200,0
|
|
20230926,190100,1994329100,70200,70200,70200,70200,0
|
|
20230926,190000,1994329100,70200,70200,70200,70200,0
|
|
20230926,185900,1994329100,70200,70200,70200,70200,0
|
|
20230926,185800,1994329100,70200,70200,70200,70200,0
|
|
20230926,185700,1994329100,70200,70200,70200,70200,0
|
|
20230926,185600,1994329100,70200,70200,70200,70200,0
|
|
20230926,185500,1994329100,70200,70200,70200,70200,581
|
|
20230926,185400,1994329100,70200,70200,70200,70200,0
|
|
20230926,185300,1994329100,70200,70200,70200,70200,0
|
|
20230926,185200,1994329100,70200,70200,70200,70200,0
|
|
20230926,185100,1994329100,70200,70200,70200,70200,0
|
|
20230926,185000,1994329100,70200,70200,70200,70200,0
|
|
20230926,184900,1994329100,70200,70200,70200,70200,0
|
|
20230926,184800,1994329100,70200,70200,70200,70200,0
|
|
20230926,184700,1994329100,70200,70200,70200,70200,0
|
|
20230926,184600,1994329100,70200,70200,70200,70200,0
|
|
20230926,184500,1994329100,70200,70200,70200,70200,0
|
|
20230926,184400,1994329100,70200,70200,70200,70200,0
|
|
20230926,184300,1994329100,70200,70200,70200,70200,0
|
|
20230926,184200,1994329100,70200,70200,70200,70200,0
|
|
20230926,184100,1994329100,70200,70200,70200,70200,0
|
|
20230926,184000,1994329100,70200,70200,70200,70200,0
|
|
20230926,183900,1994329100,70200,70200,70200,70200,0
|
|
20230926,183800,1994329100,70200,70200,70200,70200,0
|
|
20230926,183700,1994329100,70200,70200,70200,70200,0
|
|
20230926,183600,1994329100,70200,70200,70200,70200,0
|
|
20230926,183500,1994329100,70200,70200,70200,70200,0
|
|
20230926,183400,1994329100,70200,70200,70200,70200,0
|
|
20230926,183300,1994329100,70200,70200,70200,70200,0
|
|
20230926,183200,1994329100,70200,70200,70200,70200,0
|
|
20230926,183100,1994329100,70200,70200,70200,70200,0
|
|
20230926,183000,1994329100,70200,70200,70200,70200,0
|
|
20230926,182900,1994329100,70200,70200,70200,70200,0
|
|
20230926,182800,1994329100,70200,70200,70200,70200,0
|
|
20230926,182700,1994329100,70200,70200,70200,70200,0
|
|
20230926,182600,1994329100,70200,70200,70200,70200,0
|
|
20230926,182500,1994329100,70200,70200,70200,70200,581
|
|
20230926,182400,1994329100,70200,70200,70200,70200,0
|
|
20230926,182300,1994329100,70200,70200,70200,70200,0
|
|
20230926,182200,1994329100,70200,70200,70200,70200,0
|
|
20230926,182100,1994329100,70200,70200,70200,70200,0
|
|
20230926,182000,1994329100,70200,70200,70200,70200,0
|
|
20230926,181900,1994329100,70200,70200,70200,70200,0
|
|
20230926,181800,1994329100,70200,70200,70200,70200,0
|
|
20230926,181700,1994329100,70200,70200,70200,70200,0
|
|
20230926,181600,1994329100,70200,70200,70200,70200,0
|
|
20230926,181500,1994329100,70200,70200,70200,70200,0
|
|
20230926,181400,1994329100,70200,70200,70200,70200,0
|
|
20230926,181300,1994329100,70200,70200,70200,70200,0
|
|
20230926,181200,1994329100,70200,70200,70200,70200,0
|
|
20230926,181100,1994329100,70200,70200,70200,70200,0
|
|
20230926,181000,1994329100,70200,70200,70200,70200,0
|
|
20230926,180900,1994329100,70200,70200,70200,70200,0
|
|
20230926,180800,1994329100,70200,70200,70200,70200,0
|
|
20230926,180700,1994329100,70200,70200,70200,70200,0
|
|
20230926,180600,1994329100,70200,70200,70200,70200,0
|
|
20230926,180500,1994329100,70200,70200,70200,70200,0
|
|
20230926,180400,1994329100,70200,70200,70200,70200,0
|
|
20230926,180300,1994329100,70200,70200,70200,70200,0
|
|
20230926,180200,1994329100,70200,70200,70200,70200,0
|
|
20230926,180100,1994329100,70200,70200,70200,70200,0
|
|
20230926,180000,1994329100,70200,70200,70200,70200,0
|
|
20230926,175900,1994329100,70200,70200,70200,70200,0
|
|
20230926,175800,1994329100,70200,70200,70200,70200,0
|
|
20230926,175700,1994329100,70200,70200,70200,70200,0
|
|
20230926,175600,1994329100,70200,70200,70200,70200,0
|
|
20230926,175500,1994329100,70200,70200,70200,70200,581
|
|
20230926,175400,1994329100,70200,70200,70200,70200,0
|
|
20230926,175300,1994329100,70200,70200,70200,70200,0
|
|
20230926,175200,1994329100,70200,70200,70200,70200,0
|
|
20230926,175100,1994329100,70200,70200,70200,70200,0
|
|
20230926,175000,1994329100,70200,70200,70200,70200,0
|
|
20230926,174900,1994329100,70200,70200,70200,70200,0
|
|
20230926,174800,1994329100,70200,70200,70200,70200,0
|
|
20230926,174700,1994329100,70200,70200,70200,70200,0
|
|
20230926,174600,1994329100,70200,70200,70200,70200,0
|
|
20230926,174500,1994329100,70200,70200,70200,70200,0
|
|
20230926,174400,1994329100,70200,70200,70200,70200,0
|
|
20230926,174300,1994329100,70200,70200,70200,70200,0
|
|
20230926,174200,1994329100,70200,70200,70200,70200,0
|
|
20230926,174100,1994329100,70200,70200,70200,70200,0
|
|
20230926,174000,1994329100,70200,70200,70200,70200,0
|
|
20230926,173900,1994329100,70200,70200,70200,70200,0
|
|
20230926,173800,1994329100,70200,70200,70200,70200,0
|
|
20230926,173700,1994329100,70200,70200,70200,70200,0
|
|
20230926,173600,1994329100,70200,70200,70200,70200,0
|
|
20230926,173500,1994329100,70200,70200,70200,70200,0
|
|
20230926,173400,1994329100,70200,70200,70200,70200,0
|
|
20230926,173300,1994329100,70200,70200,70200,70200,0
|
|
20230926,173200,1994329100,70200,70200,70200,70200,0
|
|
20230926,173100,1994329100,70200,70200,70200,70200,0
|
|
20230926,173000,1994329100,70200,70200,70200,70200,0
|
|
20230926,172900,1994329100,70200,70200,70200,70200,0
|
|
20230926,172800,1994329100,70200,70200,70200,70200,0
|
|
20230926,172700,1994329100,70200,70200,70200,70200,0
|
|
20230926,172600,1994329100,70200,70200,70200,70200,0
|
|
20230926,172500,1994329100,70200,70200,70200,70200,581
|
|
20230926,172400,1994329100,70200,70200,70200,70200,0
|
|
20230926,172300,1994329100,70200,70200,70200,70200,0
|
|
20230926,172200,1994329100,70200,70200,70200,70200,0
|
|
20230926,172100,1994329100,70200,70200,70200,70200,0
|
|
20230926,172000,1994329100,70200,70200,70200,70200,0
|
|
20230926,171900,1994329100,70200,70200,70200,70200,0
|
|
20230926,171800,1994329100,70200,70200,70200,70200,0
|
|
20230926,171700,1994329100,70200,70200,70200,70200,0
|
|
20230926,171600,1994329100,70200,70200,70200,70200,0
|
|
20230926,171500,1994329100,70200,70200,70200,70200,0
|
|
20230926,171400,1994329100,70200,70200,70200,70200,0
|
|
20230926,171300,1994329100,70200,70200,70200,70200,0
|
|
20230926,171200,1994329100,70200,70200,70200,70200,0
|
|
20230926,171100,1994329100,70200,70200,70200,70200,0
|
|
20230926,171000,1994329100,70200,70200,70200,70200,0
|
|
20230926,170900,1994329100,70200,70200,70200,70200,0
|
|
20230926,170800,1994329100,70200,70200,70200,70200,0
|
|
20230926,170700,1994329100,70200,70200,70200,70200,0
|
|
20230926,170600,1994329100,70200,70200,70200,70200,0
|
|
20230926,170500,1994329100,70200,70200,70200,70200,0
|
|
20230926,170400,1994329100,70200,70200,70200,70200,0
|
|
20230926,170300,1994329100,70200,70200,70200,70200,0
|
|
20230926,170200,1994329100,70200,70200,70200,70200,0
|
|
20230926,170100,1994329100,70200,70200,70200,70200,0
|
|
20230926,170000,1994329100,70200,70200,70200,70200,0
|
|
20230926,165900,1994329100,70200,70200,70200,70200,0
|
|
20230926,165800,1994329100,70200,70200,70200,70200,0
|
|
20230926,165700,1994329100,70200,70200,70200,70200,0
|
|
20230926,165600,1994329100,70200,70200,70200,70200,0
|
|
20230926,165500,1994329100,70200,70200,70200,70200,581
|
|
20230926,165400,1994329100,70200,70200,70200,70200,0
|
|
20230926,165300,1994329100,70200,70200,70200,70200,0
|
|
20230926,165200,1994329100,70200,70200,70200,70200,0
|
|
20230926,165100,1994329100,70200,70200,70200,70200,0
|
|
20230926,165000,1994329100,70200,70200,70200,70200,0
|
|
20230926,164900,1994329100,70200,70200,70200,70200,0
|
|
20230926,164800,1994329100,70200,70200,70200,70200,0
|
|
20230926,164700,1994329100,70200,70200,70200,70200,0
|
|
20230926,164600,1994329100,70200,70200,70200,70200,0
|
|
20230926,164500,1994329100,70200,70200,70200,70200,0
|
|
20230926,164400,1994329100,70200,70200,70200,70200,0
|
|
20230926,164300,1994329100,70200,70200,70200,70200,0
|
|
20230926,164200,1994329100,70200,70200,70200,70200,0
|
|
20230926,164100,1994329100,70200,70200,70200,70200,0
|
|
20230926,164000,1994329100,70200,70200,70200,70200,0
|
|
20230926,163900,1994329100,70200,70200,70200,70200,0
|
|
20230926,163800,1994329100,70200,70200,70200,70200,0
|
|
20230926,163700,1994329100,70200,70200,70200,70200,0
|
|
20230926,163600,1994329100,70200,70200,70200,70200,0
|
|
20230926,163500,1994329100,70200,70200,70200,70200,0
|
|
20230926,163400,1994329100,70200,70200,70200,70200,0
|
|
20230926,163300,1994329100,70200,70200,70200,70200,0
|
|
20230926,163200,1994329100,70200,70200,70200,70200,0
|
|
20230926,163100,1994329100,70200,70200,70200,70200,0
|
|
20230926,163000,1994329100,70200,70200,70200,70200,0
|
|
20230926,162900,1994329100,70200,70200,70200,70200,0
|
|
20230926,162800,1994329100,70200,70200,70200,70200,0
|
|
20230926,162700,1994329100,70200,70200,70200,70200,0
|
|
20230926,162600,1994329100,70200,70200,70200,70200,0
|
|
20230926,162500,1994329100,70200,70200,70200,70200,581
|
|
20230926,162400,1994329100,70200,70200,70200,70200,0
|
|
20230926,162300,1994329100,70200,70200,70200,70200,0
|
|
20230926,162200,1994329100,70200,70200,70200,70200,0
|
|
20230926,162100,1994329100,70200,70200,70200,70200,0
|
|
20230926,162000,1994329100,70200,70200,70200,70200,0
|
|
20230926,161900,1994329100,70200,70200,70200,70200,0
|
|
20230926,161800,1994329100,70200,70200,70200,70200,0
|
|
20230926,161700,1994329100,70200,70200,70200,70200,0
|
|
20230926,161600,1994329100,70200,70200,70200,70200,0
|
|
20230926,161500,1994329100,70200,70200,70200,70200,0
|
|
20230926,161400,1994329100,70200,70200,70200,70200,0
|
|
20230926,161300,1994329100,70200,70200,70200,70200,0
|
|
20230926,161200,1994329100,70200,70200,70200,70200,0
|
|
20230926,161100,1994329100,70200,70200,70200,70200,0
|
|
20230926,161000,1994329100,70200,70200,70200,70200,0
|
|
20230926,160900,1994329100,70200,70200,70200,70200,0
|
|
20230926,160800,1994329100,70200,70200,70200,70200,0
|
|
20230926,160700,1994329100,70200,70200,70200,70200,0
|
|
20230926,160600,1994329100,70200,70200,70200,70200,0
|
|
20230926,160500,1994329100,70200,70200,70200,70200,0
|
|
20230926,160400,1994329100,70200,70200,70200,70200,0
|
|
20230926,160300,1994329100,70200,70200,70200,70200,0
|
|
20230926,160200,1994329100,70200,70200,70200,70200,0
|
|
20230926,160100,1994329100,70200,70200,70200,70200,0
|
|
20230926,160000,1994329100,70200,70200,70200,70200,0
|
|
20230926,155900,1994329100,70200,70200,70200,70200,0
|
|
20230926,155800,1994329100,70200,70200,70200,70200,0
|
|
20230926,155700,1994329100,70200,70200,70200,70200,0
|
|
20230926,155600,1994329100,70200,70200,70200,70200,0
|
|
20230926,155500,1994329100,70200,70200,70200,70200,581
|
|
20230926,155400,1994329100,70200,70200,70200,70200,0
|
|
20230926,155300,1994329100,70200,70200,70200,70200,0
|
|
20230926,155200,1994329100,70200,70200,70200,70200,0
|
|
20230926,155100,1994329100,70200,70200,70200,70200,0
|
|
20230926,155000,1994329100,70200,70200,70200,70200,0
|
|
20230926,154900,1994329100,70200,70200,70200,70200,0
|
|
20230926,154800,1994329100,70200,70200,70200,70200,0
|
|
20230926,154700,1994329100,70200,70200,70200,70200,0
|
|
20230926,154600,1994329100,70200,70200,70200,70200,0
|
|
20230926,154500,1994329100,70200,70200,70200,70200,0
|
|
20230926,154400,1994329100,70200,70200,70200,70200,0
|
|
20230926,154300,1994329100,70200,70200,70200,70200,0
|
|
20230926,154200,1994329100,70200,70200,70200,70200,0
|
|
20230926,154100,1994329100,70200,70200,70200,70200,0
|
|
20230926,154000,1994329100,70200,70200,70200,70200,0
|
|
20230926,153900,1994329100,70200,70200,70200,70200,0
|
|
20230926,153800,1994329100,70200,70200,70200,70200,0
|
|
20230926,153700,1994329100,70200,70200,70200,70200,0
|
|
20230926,153600,1994329100,70200,70200,70200,70200,0
|
|
20230926,153500,1994329100,70200,70200,70200,70200,0
|
|
20230926,153400,1994329100,70200,70200,70200,70200,0
|
|
20230926,153300,1994329100,70200,70200,70200,70200,0
|
|
20230926,153200,1994329100,70200,70200,70200,70200,0
|
|
20230926,153100,1994329100,70200,70200,70200,70200,0
|
|
20230926,153000,1994329100,70200,70200,70200,70200,581
|
|
20230926,152900,1953542900,70200,70200,70200,70200,0
|
|
20230926,152800,1953542900,70200,70200,70200,70200,0
|
|
20230926,152700,1953542900,70200,70200,70200,70200,0
|
|
20230926,152600,1953542900,70200,70200,70200,70200,0
|
|
20230926,152500,1953542900,70200,70200,70200,70200,0
|
|
20230926,152400,1953542900,70200,70200,70200,70200,0
|
|
20230926,152300,1953542900,70200,70200,70200,70200,0
|
|
20230926,152200,1953542900,70200,70200,70200,70200,0
|
|
20230926,152100,1953542900,70200,70200,70200,70200,0
|
|
20230926,152000,1953542900,70200,70200,70200,70200,0
|
|
20230926,151900,1953542900,70200,70200,70400,70200,8
|
|
20230926,151800,1952981100,70400,70400,70400,70400,37
|
|
20230926,151700,1950376300,70300,70200,70300,70100,347
|
|
20230926,151600,1926032000,70200,70300,70300,70200,491
|
|
20230926,151500,1891561500,70200,70400,70500,70200,323
|
|
20230926,151400,1868858700,70600,70900,70900,70300,378
|
|
20230926,151300,1842237900,70900,71100,71100,70900,69
|
|
20230926,151200,1837332700,71100,71200,71200,70600,507
|
|
20230926,151100,1801276200,71900,70300,72300,70300,1753
|
|
20230926,151000,1675923900,70300,70300,70300,70200,168
|
|
20230926,150900,1664122000,70300,70300,70300,70300,94
|
|
20230926,150800,1657513800,70300,70300,70300,70300,9
|
|
20230926,150700,1656881100,70300,70400,70400,70300,186
|
|
20230926,150600,1643798700,70400,70300,70400,70300,34
|
|
20230926,150500,1641406600,70400,70400,70400,70300,118
|
|
20230926,150400,1633103300,70400,70500,70500,70400,19
|
|
20230926,150300,1631763900,70400,70400,70400,70400,4
|
|
20230926,150200,1631482300,70500,70500,70500,70400,4
|
|
20230926,150100,1631200500,70500,70500,70500,70500,0
|
|
20230926,150000,1631200500,70500,70400,70500,70400,13
|
|
20230926,145900,1630285100,70400,70400,70400,70400,20
|
|
20230926,145800,1628877100,70200,70200,70200,70200,113
|
|
20230926,145700,1620944500,70200,70200,70300,70200,269
|
|
20230926,145600,1602053300,70300,70200,70300,70200,23
|
|
20230926,145500,1600438400,70200,70300,70300,70200,2
|
|
20230926,145400,1600297900,70200,70300,70300,70200,17
|
|
20230926,145300,1599103200,70300,70300,70300,70300,164
|
|
20230926,145200,1587574000,70200,70200,70300,70200,30
|
|
20230926,145100,1585466600,70300,70200,70300,70200,80
|
|
20230926,145000,1579842800,70200,70200,70200,70200,14
|
|
20230926,144900,1578860000,70300,70300,70400,70300,163
|
|
20230926,144800,1567400900,70400,70400,70400,70400,5
|
|
20230926,144700,1567048900,70300,70300,70300,70300,25
|
|
20230926,144600,1565291400,70300,70300,70300,70300,6
|
|
20230926,144500,1564869600,70100,70200,70200,70100,8
|
|
20230926,144400,1564308600,70200,70200,70200,70200,162
|
|
20230926,144300,1552936200,70200,70200,70200,70200,52
|
|
20230926,144200,1549285800,70200,70200,70200,70200,0
|
|
20230926,144100,1549285800,70200,70200,70200,70200,21
|
|
20230926,144000,1547811600,70400,70200,70400,70200,21
|
|
20230926,143900,1546333400,70400,70200,70400,70200,9
|
|
20230926,143800,1545700800,70100,70200,70200,70100,45
|
|
20230926,143700,1542544100,70500,70500,70500,70500,0
|
|
20230926,143600,1542544100,70500,70500,70500,70100,872
|
|
20230926,143500,1481285400,70500,70500,70500,70500,24
|
|
20230926,143400,1479593400,70400,70400,70400,70400,2
|
|
20230926,143300,1479452600,70400,70400,70400,70400,10
|
|
20230926,143200,1478748600,70400,70500,70500,70400,33
|
|
20230926,143100,1476422300,70500,70500,70500,70500,130
|
|
20230926,143000,1467257300,70500,70600,70600,70500,769
|
|
20230926,142900,1413021600,70600,70600,70600,70600,115
|
|
20230926,142800,1404902600,70600,70600,70600,70600,0
|
|
20230926,142700,1404902600,70600,70600,70600,70600,10
|
|
20230926,142600,1404196600,70600,70600,70600,70600,20
|
|
20230926,142500,1402784600,70700,70600,70700,70600,208
|
|
20230926,142400,1388098500,70600,70700,70700,70600,25
|
|
20230926,142300,1386331500,70700,70700,70700,70700,18
|
|
20230926,142200,1385058900,70700,70700,70700,70700,1
|
|
20230926,142100,1384988200,70700,70700,70700,70700,7
|
|
20230926,142000,1384493300,70700,70700,70700,70700,151
|
|
20230926,141900,1373817600,70800,70700,70800,70700,355
|
|
20230926,141800,1348718600,70800,70800,70800,70700,79
|
|
20230926,141700,1343125500,70700,70700,70700,70700,10
|
|
20230926,141600,1342418500,70700,70700,70700,70700,40
|
|
20230926,141500,1339590500,70700,70700,70700,70700,31
|
|
20230926,141400,1337398800,70800,70800,70800,70800,12
|
|
20230926,141300,1336549200,70800,70800,70800,70800,1
|
|
20230926,141200,1336478400,70700,70700,70700,70700,0
|
|
20230926,141100,1336478400,70700,70700,70700,70700,10
|
|
20230926,141000,1335771400,70700,70800,70800,70700,15
|
|
20230926,140900,1334710400,70800,70800,70800,70800,8
|
|
20230926,140800,1334144000,70800,70800,70800,70800,47
|
|
20230926,140700,1330816400,70700,70700,70700,70700,0
|
|
20230926,140600,1330816400,70700,70700,70700,70700,0
|
|
20230926,140500,1330816400,70700,70700,70700,70700,37
|
|
20230926,140400,1328200500,70700,70800,70800,70700,26
|
|
20230926,140300,1326361200,70800,70800,70800,70800,1
|
|
20230926,140200,1326290400,70700,70700,70700,70700,35
|
|
20230926,140100,1323815900,70800,70800,70800,70800,20
|
|
20230926,140000,1322399900,70800,70700,70800,70700,2
|
|
20230926,135900,1322258400,70700,70700,70700,70700,1
|
|
20230926,135800,1322187700,70700,70700,70700,70700,0
|
|
20230926,135700,1322187700,70700,70700,70700,70700,0
|
|
20230926,135600,1322187700,70700,70700,70700,70700,0
|
|
20230926,135500,1322187700,70700,70700,70700,70700,2
|
|
20230926,135400,1322046300,70700,70800,70800,70700,113
|
|
20230926,135300,1314056700,70700,70700,70700,70700,9
|
|
20230926,135200,1313420400,70700,70700,70700,70700,2
|
|
20230926,135100,1313279000,70800,70700,70800,70700,169
|
|
20230926,135000,1301330500,70700,70800,70800,70700,62
|
|
20230926,134900,1296946600,70800,70800,70800,70800,2
|
|
20230926,134800,1296805000,70800,70800,70800,70800,95
|
|
20230926,134700,1290079000,70800,70800,70800,70800,6
|
|
20230926,134600,1289654200,70700,70900,70900,70700,463
|
|
20230926,134500,1256877400,70900,70900,70900,70900,0
|
|
20230926,134400,1256877400,70900,70900,70900,70900,0
|
|
20230926,134300,1256877400,70900,70900,70900,70900,0
|
|
20230926,134200,1256877400,70900,71000,71000,70900,167
|
|
20230926,134100,1245022100,70900,71000,71000,70900,17
|
|
20230926,134000,1243816600,70900,70900,70900,70900,16
|
|
20230926,133900,1242682200,70900,70900,70900,70900,6
|
|
20230926,133800,1242256800,70900,70900,70900,70900,105
|
|
20230926,133700,1234812300,70800,70800,70800,70800,14
|
|
20230926,133600,1233821100,70800,70800,70800,70800,139
|
|
20230926,133500,1223979900,70700,70700,70700,70700,12
|
|
20230926,133400,1223131500,70700,70700,70700,70700,7
|
|
20230926,133300,1222636600,70700,70700,70700,70700,0
|
|
20230926,133200,1222636600,70700,70700,70700,70700,25
|
|
20230926,133100,1220869100,70800,70800,70800,70800,0
|
|
20230926,133000,1220869100,70800,70600,70800,70600,8
|
|
20230926,132900,1220302900,70600,70600,70600,70600,23
|
|
20230926,132800,1218679100,70600,70600,70600,70600,0
|
|
20230926,132700,1218679100,70600,70600,70600,70600,0
|
|
20230926,132600,1218679100,70600,70600,70600,70600,50
|
|
20230926,132500,1215149100,70800,70800,70800,70800,2
|
|
20230926,132400,1215007500,70800,70600,70800,70600,63
|
|
20230926,132300,1210558900,70800,70800,70800,70800,0
|
|
20230926,132200,1210558900,70800,70800,70800,70700,152
|
|
20230926,132100,1199798300,70600,70600,70700,70600,110
|
|
20230926,132000,1192022300,70600,70600,70600,70600,12
|
|
20230926,131900,1191175100,70600,70600,70600,70600,70
|
|
20230926,131800,1186233100,70600,70600,70600,70600,27
|
|
20230926,131700,1184326900,70600,70600,70600,70600,73
|
|
20230926,131600,1179173100,70600,70600,70600,70600,140
|
|
20230926,131500,1169289100,70800,70700,70800,70600,749
|
|
20230926,131400,1116362100,70700,70700,70700,70700,21
|
|
20230926,131300,1114877400,70700,70700,70700,70700,0
|
|
20230926,131200,1114877400,70700,70700,70700,70700,93
|
|
20230926,131100,1108302300,70700,70800,70800,70700,146
|
|
20230926,131000,1097980000,70800,70800,70800,70800,39
|
|
20230926,130900,1095218800,70800,70800,70800,70800,6
|
|
20230926,130800,1094794000,70700,70700,70700,70700,32
|
|
20230926,130700,1092531600,70800,70800,70800,70800,106
|
|
20230926,130600,1085026800,70800,70800,70800,70800,316
|
|
20230926,130500,1062654000,70800,70900,70900,70800,30
|
|
20230926,130400,1060528500,70900,70900,70900,70900,15
|
|
20230926,130300,1059465000,71000,71000,71000,71000,0
|
|
20230926,130200,1059465000,71000,71000,71000,71000,0
|
|
20230926,130100,1059465000,71000,71000,71000,71000,2
|
|
20230926,130000,1059323000,71000,71000,71000,71000,2
|
|
20230926,125900,1059181000,71000,71000,71000,71000,0
|
|
20230926,125800,1059181000,71000,70900,71000,70900,5
|
|
20230926,125700,1058826300,71000,71000,71000,71000,3
|
|
20230926,125600,1058613300,71000,70800,71000,70800,2
|
|
20230926,125500,1058471500,70800,70900,70900,70800,11
|
|
20230926,125400,1057692600,70800,70800,70800,70800,14
|
|
20230926,125300,1056701400,70800,70800,70800,70800,11
|
|
20230926,125200,1055922600,70800,70800,70800,70800,41
|
|
20230926,125100,1053019800,70900,70900,70900,70900,10
|
|
20230926,125000,1052310800,71000,71000,71000,71000,0
|
|
20230926,124900,1052310800,71000,71000,71000,71000,0
|
|
20230926,124800,1052310800,71000,71000,71000,71000,3
|
|
20230926,124700,1052097800,70900,70900,70900,70900,13
|
|
20230926,124600,1051176100,71000,71000,71000,71000,2
|
|
20230926,124500,1051034100,70900,70900,70900,70900,0
|
|
20230926,124400,1051034100,70900,70900,70900,70900,0
|
|
20230926,124300,1051034100,70900,70900,70900,70900,5
|
|
20230926,124200,1050679600,70900,70900,70900,70900,102
|
|
20230926,124100,1043447800,70900,70900,70900,70900,3
|
|
20230926,124000,1043235100,70900,71000,71000,70900,13
|
|
20230926,123900,1042312900,71000,71000,71000,71000,0
|
|
20230926,123800,1042312900,71000,71000,71000,71000,3
|
|
20230926,123700,1042099900,71000,71000,71000,71000,3
|
|
20230926,123600,1041886900,70900,70900,70900,70900,0
|
|
20230926,123500,1041886900,70900,71100,71100,70900,19
|
|
20230926,123400,1040538400,71100,71000,71100,71000,92
|
|
20230926,123300,1034003800,71100,71100,71200,71100,8
|
|
20230926,123200,1033434900,71200,71100,71200,71100,101
|
|
20230926,123100,1026243800,71100,71100,71100,71100,0
|
|
20230926,123000,1026243800,71100,71100,71100,71100,0
|
|
20230926,122900,1026243800,71100,71100,71100,71100,60
|
|
20230926,122800,1021977800,71100,71100,71100,71100,40
|
|
20230926,122700,1019133800,71100,71100,71100,71100,0
|
|
20230926,122600,1019133800,71100,71000,71100,71000,42
|
|
20230926,122500,1016147800,71100,71100,71100,71100,0
|
|
20230926,122400,1016147800,71100,71100,71100,71100,0
|
|
20230926,122300,1016147800,71100,71100,71100,71100,0
|
|
20230926,122200,1016147800,71100,71100,71100,71100,11
|
|
20230926,122100,1015365700,70800,70800,70800,70800,0
|
|
20230926,122000,1015365700,70800,70800,70800,70800,0
|
|
20230926,121900,1015365700,70800,70800,70800,70800,0
|
|
20230926,121800,1015365700,70800,70800,70800,70800,0
|
|
20230926,121700,1015365700,70800,71000,71200,70800,30
|
|
20230926,121600,1013238100,70800,70800,70800,70800,1
|
|
20230926,121500,1013167300,70900,70800,70900,70700,818
|
|
20230926,121400,955256300,70900,70900,70900,70900,10
|
|
20230926,121300,954547300,70900,70800,70900,70800,16
|
|
20230926,121200,953414200,70900,70900,70900,70900,22
|
|
20230926,121100,951854400,70900,70900,70900,70900,5
|
|
20230926,121000,951499900,70900,70900,70900,70900,14
|
|
20230926,120900,950507300,70900,70900,70900,70900,0
|
|
20230926,120800,950507300,70900,70900,70900,70900,3
|
|
20230926,120700,950294600,70900,70900,70900,70900,0
|
|
20230926,120600,950294600,70900,70900,70900,70900,27
|
|
20230926,120500,948380300,70900,70900,70900,70900,32
|
|
20230926,120400,946111500,70900,70900,70900,70900,0
|
|
20230926,120300,946111500,70900,70900,70900,70900,3
|
|
20230926,120200,945898800,70900,70900,70900,70900,6
|
|
20230926,120100,945473400,70900,70900,70900,70900,10
|
|
20230926,120000,944764400,71000,71100,71100,71000,31
|
|
20230926,115900,942563300,71000,71200,71200,71000,3
|
|
20230926,115800,942349900,71200,71000,71200,71000,12
|
|
20230926,115700,941497500,71000,71000,71000,71000,25
|
|
20230926,115600,939722500,71000,71000,71000,71000,18
|
|
20230926,115500,938444500,71000,71000,71000,71000,0
|
|
20230926,115400,938444500,71000,71000,71000,71000,2
|
|
20230926,115300,938302500,70900,70900,70900,70900,2
|
|
20230926,115200,938160700,70900,70900,70900,70900,60
|
|
20230926,115100,933906700,70900,70900,70900,70900,0
|
|
20230926,115000,933906700,70900,70900,70900,70900,5
|
|
20230926,114900,933552200,70900,70900,70900,70900,31
|
|
20230926,114800,931354300,70900,70900,70900,70900,1
|
|
20230926,114700,931283400,70800,70800,70800,70800,2
|
|
20230926,114600,931141800,70800,70800,70800,70800,60
|
|
20230926,114500,926893800,70900,70900,70900,70800,34
|
|
20230926,114400,924485600,70900,70900,70900,70900,1
|
|
20230926,114300,924414700,70900,70900,70900,70900,1
|
|
20230926,114200,924343800,70900,70900,70900,70900,0
|
|
20230926,114100,924343800,70900,70900,70900,70900,1
|
|
20230926,114000,924272900,70800,70800,70800,70800,5
|
|
20230926,113900,923918900,70800,70800,70800,70800,4
|
|
20230926,113800,923635700,70900,70900,70900,70900,0
|
|
20230926,113700,923635700,70900,70900,70900,70900,1
|
|
20230926,113600,923564800,70900,70800,70900,70800,23
|
|
20230926,113500,921936200,70800,70700,70800,70700,318
|
|
20230926,113400,899442300,70700,70800,70800,70700,118
|
|
20230926,113300,891096500,70800,70800,70800,70800,6
|
|
20230926,113200,890671700,70800,71000,71000,70800,519
|
|
20230926,113100,853896100,71000,71000,71000,71000,5
|
|
20230926,113000,853541100,70900,70900,70900,70900,1
|
|
20230926,112900,853470200,70900,70900,70900,70900,10
|
|
20230926,112800,852761200,70900,70900,70900,70900,10
|
|
20230926,112700,852052200,71200,71000,71200,71000,30
|
|
20230926,112600,849921000,70800,70900,70900,70800,66
|
|
20230926,112500,845244600,70900,70900,70900,70800,29
|
|
20230926,112400,843188800,70800,70800,70800,70800,0
|
|
20230926,112300,843188800,70800,70900,70900,70800,40
|
|
20230926,112200,840356700,70800,70800,70800,70800,0
|
|
20230926,112100,840356700,70800,70800,70800,70800,14
|
|
20230926,112000,839365500,70900,70900,70900,70900,10
|
|
20230926,111900,838656500,71000,70800,71000,70800,9
|
|
20230926,111800,838018500,70800,70900,70900,70800,500
|
|
20230926,111700,802595300,71000,71000,71000,71000,16
|
|
20230926,111600,801459300,71000,71100,71100,71000,53
|
|
20230926,111500,797693200,71100,71000,71100,71000,24
|
|
20230926,111400,795988200,71000,71000,71000,70900,91
|
|
20230926,111300,789528300,70900,70900,70900,70900,30
|
|
20230926,111200,787401300,71000,71000,71000,70900,13
|
|
20230926,111100,786478500,71000,71000,71000,71000,11
|
|
20230926,111000,785697500,71000,71000,71000,71000,15
|
|
20230926,110900,784632500,71000,70900,71000,70900,167
|
|
20230926,110800,772788600,70900,70900,70900,70900,59
|
|
20230926,110700,768605500,70900,71000,71000,70900,60
|
|
20230926,110600,764346500,71000,71000,71000,71000,12
|
|
20230926,110500,763494500,71000,71000,71000,71000,27
|
|
20230926,110400,761577500,71200,71200,71200,71200,56
|
|
20230926,110300,757590300,70900,71100,71200,70800,366
|
|
20230926,110200,731588700,71000,71000,71000,71000,50
|
|
20230926,110100,728038700,71300,71300,71300,71300,2
|
|
20230926,110000,727896100,71000,71000,71100,71000,174
|
|
20230926,105900,715537800,71000,71100,71100,71000,7
|
|
20230926,105800,715040300,71300,71400,71400,71300,23
|
|
20230926,105700,713398200,71400,71100,71400,71100,327
|
|
20230926,105600,690142200,71000,71000,71000,71000,0
|
|
20230926,105500,690142200,71000,71500,71500,71000,1018
|
|
20230926,105400,617789700,71500,71500,71500,71500,22
|
|
20230926,105300,616216700,71400,71400,71400,71400,0
|
|
20230926,105200,616216700,71400,71500,71500,71400,105
|
|
20230926,105100,608719200,71500,71400,71500,71400,69
|
|
20230926,105000,603792300,71400,71600,71600,71400,103
|
|
20230926,104900,596431500,71600,71700,71700,71600,5
|
|
20230926,104800,596073100,71700,71600,71700,71600,80
|
|
20230926,104700,590342400,71700,71700,71700,71700,11
|
|
20230926,104600,589553700,71700,71700,71700,71700,2
|
|
20230926,104500,589410300,71700,71700,71700,71700,14
|
|
20230926,104400,588406500,71700,71800,71800,71700,42
|
|
20230926,104300,585394300,72200,72200,72200,72200,4
|
|
20230926,104200,585105500,72200,72200,72200,72200,2
|
|
20230926,104100,584961100,72200,72200,72200,72200,0
|
|
20230926,104000,584961100,72200,72200,72200,72200,3
|
|
20230926,103900,584744500,72200,72200,72200,71600,88
|
|
20230926,103800,578416100,72200,71900,72200,71900,84
|
|
20230926,103700,572374800,71900,71900,71900,71900,1
|
|
20230926,103600,572302900,71900,71900,71900,71900,15
|
|
20230926,103500,571224400,71900,71900,72000,71900,7
|
|
20230926,103400,570721000,72100,72200,72200,72100,16
|
|
20230926,103300,569565900,72100,72100,72100,72100,9
|
|
20230926,103200,568917000,71900,72000,72100,71900,193
|
|
20230926,103100,555030100,72000,71900,72000,71900,101
|
|
20230926,103000,547760400,71900,71900,71900,71900,25
|
|
20230926,102900,545962900,71900,71900,71900,71900,5
|
|
20230926,102800,545603400,71900,71900,71900,71900,0
|
|
20230926,102700,545603400,71900,72000,72000,71900,64
|
|
20230926,102600,540996400,71900,71900,71900,71900,1
|
|
20230926,102500,540924500,71900,71900,71900,71900,8
|
|
20230926,102400,540349300,71800,71800,71800,71800,4
|
|
20230926,102300,540062100,71800,71800,71800,71800,1
|
|
20230926,102200,539990300,71800,71800,71800,71800,0
|
|
20230926,102100,539990300,71800,71600,71800,71600,54
|
|
20230926,102000,536119700,71600,71600,71600,71600,59
|
|
20230926,101900,531895300,71500,71400,71500,71400,243
|
|
20230926,101800,514539300,71400,71400,71400,71400,0
|
|
20230926,101700,514539300,71400,71400,71400,71400,2
|
|
20230926,101600,514396500,71400,71400,71400,71400,19
|
|
20230926,101500,513039900,71500,71500,71500,71500,13
|
|
20230926,101400,512110400,71000,71400,71500,71000,132
|
|
20230926,101300,502725400,71300,71300,71300,71300,31
|
|
20230926,101200,500515100,71100,71200,71400,71100,269
|
|
20230926,101100,481383000,71200,71200,71200,71200,50
|
|
20230926,101000,477823000,71400,71300,71400,71300,153
|
|
20230926,100900,466911800,71300,71400,71400,71100,120
|
|
20230926,100800,458376600,71400,71400,71400,71400,13
|
|
20230926,100700,457448400,71400,71300,71400,71300,31
|
|
20230926,100600,455236800,71300,71000,71300,71000,234
|
|
20230926,100500,438612600,71000,71400,71500,71000,332
|
|
20230926,100400,415013200,71500,71400,71500,71400,252
|
|
20230926,100300,397015200,71400,71200,71500,71200,35
|
|
20230926,100200,394517300,71400,71300,71400,71100,166
|
|
20230926,100100,382701800,71300,71400,71400,71300,83
|
|
20230926,100000,376783800,71300,71500,71500,71300,193
|
|
20230926,095900,363005400,71500,71600,71600,71500,32
|
|
20230926,095800,360716900,71600,71600,71600,71600,3
|
|
20230926,095700,360502100,71600,71600,71600,71600,0
|
|
20230926,095600,360502100,71600,71600,71600,71600,55
|
|
20230926,095500,356564100,71600,71500,71600,71500,68
|
|
20230926,095400,351698900,71600,71600,71600,71500,15
|
|
20230926,095300,350625800,71500,71800,71800,71500,23
|
|
20230926,095200,348980400,71800,71900,71900,71400,450
|
|
20230926,095100,316749800,71800,71800,71800,71700,92
|
|
20230926,095000,310145100,71900,71900,71900,71900,50
|
|
20230926,094900,306550100,72000,71900,72000,71900,3
|
|
20230926,094800,306334200,71900,72000,72000,71900,8
|
|
20230926,094700,305758300,72000,72000,72000,72000,1
|
|
20230926,094600,305686300,72000,72000,72000,72000,5
|
|
20230926,094500,305326300,72000,71900,72000,71800,106
|
|
20230926,094400,297708700,71900,71900,71900,71900,0
|
|
20230926,094300,297708700,71900,72100,72100,71900,170
|
|
20230926,094200,285468500,72100,72100,72100,72100,26
|
|
20230926,094100,283593900,72100,72100,72100,72000,95
|
|
20230926,094000,276753500,72100,72000,72100,72000,168
|
|
20230926,093900,264655100,72000,72100,72100,72000,85
|
|
20230926,093800,258529500,72200,72200,72200,72200,2
|
|
20230926,093700,258385100,72100,72200,72200,72100,71
|
|
20230926,093600,253265000,72200,72400,72400,72100,161
|
|
20230926,093500,241636300,72500,72700,72700,72500,9
|
|
20230926,093400,240983600,72700,72800,72800,72500,267
|
|
20230926,093300,221620600,73000,73000,73000,73000,60
|
|
20230926,093200,217240600,73000,72600,73000,72600,34
|
|
20230926,093100,214771400,72500,73000,73000,72500,400
|
|
20230926,093000,185756100,73100,73100,73100,73100,20
|
|
20230926,092900,184294100,73000,72700,73000,72500,50
|
|
20230926,092800,180665100,73000,72800,73000,72800,30
|
|
20230926,092700,178479100,73100,72800,73200,72500,554
|
|
20230926,092600,138208100,72900,72900,72900,72900,61
|
|
20230926,092500,133761200,73000,73000,73000,73000,0
|
|
20230926,092400,133761200,73000,73000,73000,73000,11
|
|
20230926,092300,132958200,73000,73000,73000,73000,32
|
|
20230926,092200,130622200,73200,73000,73200,73000,65
|
|
20230926,092100,125872400,73000,73200,73200,73000,56
|
|
20230926,092000,121773600,73200,73100,73200,73000,60
|
|
20230926,091900,117389900,73200,73200,73200,73200,125
|
|
20230926,091800,108239900,73200,73100,73200,73100,71
|
|
20230926,091700,103043700,73200,73200,73200,73200,27
|
|
20230926,091600,101067300,73100,73000,73100,73000,148
|
|
20230926,091500,90261700,73000,73100,73200,73000,39
|
|
20230926,091400,87412500,73100,73300,73300,73100,24
|
|
20230926,091300,85655100,73300,73400,73400,73300,12
|
|
20230926,091200,84774400,73300,73400,73400,73300,64
|
|
20230926,091100,80077400,73400,73400,73400,73400,122
|
|
20230926,091000,71122600,73400,73400,73400,73400,127
|
|
20230926,090900,61800800,73500,73400,73500,73300,43
|
|
20230926,090800,58646500,73400,73500,73500,73400,65
|
|
20230926,090700,53869700,73500,73400,73500,73400,108
|
|
20230926,090600,45936700,73400,73500,73500,73400,10
|
|
20230926,090500,45202000,73500,73400,73500,73400,55
|
|
20230926,090400,41164900,73400,73600,73600,73300,169
|
|
20230926,090300,28749400,73600,73600,73600,73600,12
|
|
20230926,090200,27866200,73600,73600,73600,73600,4
|
|
20230926,090100,27571800,73600,73300,74200,73300,131
|
|
20230926,090000,17886600,73000,73000,73100,73000,245
|