658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195500,1659499600,71900,71900,71900,71900,452
|
|
20230927,195400,1659499600,71900,71900,71900,71900,0
|
|
20230927,195300,1659499600,71900,71900,71900,71900,0
|
|
20230927,195200,1659499600,71900,71900,71900,71900,0
|
|
20230927,195100,1659499600,71900,71900,71900,71900,0
|
|
20230927,195000,1659499600,71900,71900,71900,71900,0
|
|
20230927,194900,1659499600,71900,71900,71900,71900,0
|
|
20230927,194800,1659499600,71900,71900,71900,71900,0
|
|
20230927,194700,1659499600,71900,71900,71900,71900,0
|
|
20230927,194600,1659499600,71900,71900,71900,71900,0
|
|
20230927,194500,1659499600,71900,71900,71900,71900,0
|
|
20230927,194400,1659499600,71900,71900,71900,71900,0
|
|
20230927,194300,1659499600,71900,71900,71900,71900,0
|
|
20230927,194200,1659499600,71900,71900,71900,71900,0
|
|
20230927,194100,1659499600,71900,71900,71900,71900,0
|
|
20230927,194000,1659499600,71900,71900,71900,71900,0
|
|
20230927,193900,1659499600,71900,71900,71900,71900,0
|
|
20230927,193800,1659499600,71900,71900,71900,71900,0
|
|
20230927,193700,1659499600,71900,71900,71900,71900,0
|
|
20230927,193600,1659499600,71900,71900,71900,71900,0
|
|
20230927,193500,1659499600,71900,71900,71900,71900,0
|
|
20230927,193400,1659499600,71900,71900,71900,71900,0
|
|
20230927,193300,1659499600,71900,71900,71900,71900,0
|
|
20230927,193200,1659499600,71900,71900,71900,71900,0
|
|
20230927,193100,1659499600,71900,71900,71900,71900,0
|
|
20230927,193000,1659499600,71900,71900,71900,71900,0
|
|
20230927,192900,1659499600,71900,71900,71900,71900,0
|
|
20230927,192800,1659499600,71900,71900,71900,71900,0
|
|
20230927,192700,1659499600,71900,71900,71900,71900,0
|
|
20230927,192600,1659499600,71900,71900,71900,71900,0
|
|
20230927,192500,1659499600,71900,71900,71900,71900,452
|
|
20230927,192400,1659499600,71900,71900,71900,71900,0
|
|
20230927,192300,1659499600,71900,71900,71900,71900,0
|
|
20230927,192200,1659499600,71900,71900,71900,71900,0
|
|
20230927,192100,1659499600,71900,71900,71900,71900,0
|
|
20230927,192000,1659499600,71900,71900,71900,71900,0
|
|
20230927,191900,1659499600,71900,71900,71900,71900,0
|
|
20230927,191800,1659499600,71900,71900,71900,71900,0
|
|
20230927,191700,1659499600,71900,71900,71900,71900,0
|
|
20230927,191600,1659499600,71900,71900,71900,71900,0
|
|
20230927,191500,1659499600,71900,71900,71900,71900,0
|
|
20230927,191400,1659499600,71900,71900,71900,71900,0
|
|
20230927,191300,1659499600,71900,71900,71900,71900,0
|
|
20230927,191200,1659499600,71900,71900,71900,71900,0
|
|
20230927,191100,1659499600,71900,71900,71900,71900,0
|
|
20230927,191000,1659499600,71900,71900,71900,71900,0
|
|
20230927,190900,1659499600,71900,71900,71900,71900,0
|
|
20230927,190800,1659499600,71900,71900,71900,71900,0
|
|
20230927,190700,1659499600,71900,71900,71900,71900,0
|
|
20230927,190600,1659499600,71900,71900,71900,71900,0
|
|
20230927,190500,1659499600,71900,71900,71900,71900,0
|
|
20230927,190400,1659499600,71900,71900,71900,71900,0
|
|
20230927,190300,1659499600,71900,71900,71900,71900,0
|
|
20230927,190200,1659499600,71900,71900,71900,71900,0
|
|
20230927,190100,1659499600,71900,71900,71900,71900,0
|
|
20230927,190000,1659499600,71900,71900,71900,71900,0
|
|
20230927,185900,1659499600,71900,71900,71900,71900,0
|
|
20230927,185800,1659499600,71900,71900,71900,71900,0
|
|
20230927,185700,1659499600,71900,71900,71900,71900,0
|
|
20230927,185600,1659499600,71900,71900,71900,71900,0
|
|
20230927,185500,1659499600,71900,71900,71900,71900,452
|
|
20230927,185400,1659499600,71900,71900,71900,71900,0
|
|
20230927,185300,1659499600,71900,71900,71900,71900,0
|
|
20230927,185200,1659499600,71900,71900,71900,71900,0
|
|
20230927,185100,1659499600,71900,71900,71900,71900,0
|
|
20230927,185000,1659499600,71900,71900,71900,71900,0
|
|
20230927,184900,1659499600,71900,71900,71900,71900,0
|
|
20230927,184800,1659499600,71900,71900,71900,71900,0
|
|
20230927,184700,1659499600,71900,71900,71900,71900,0
|
|
20230927,184600,1659499600,71900,71900,71900,71900,0
|
|
20230927,184500,1659499600,71900,71900,71900,71900,0
|
|
20230927,184400,1659499600,71900,71900,71900,71900,0
|
|
20230927,184300,1659499600,71900,71900,71900,71900,0
|
|
20230927,184200,1659499600,71900,71900,71900,71900,0
|
|
20230927,184100,1659499600,71900,71900,71900,71900,0
|
|
20230927,184000,1659499600,71900,71900,71900,71900,0
|
|
20230927,183900,1659499600,71900,71900,71900,71900,0
|
|
20230927,183800,1659499600,71900,71900,71900,71900,0
|
|
20230927,183700,1659499600,71900,71900,71900,71900,0
|
|
20230927,183600,1659499600,71900,71900,71900,71900,0
|
|
20230927,183500,1659499600,71900,71900,71900,71900,0
|
|
20230927,183400,1659499600,71900,71900,71900,71900,0
|
|
20230927,183300,1659499600,71900,71900,71900,71900,0
|
|
20230927,183200,1659499600,71900,71900,71900,71900,0
|
|
20230927,183100,1659499600,71900,71900,71900,71900,0
|
|
20230927,183000,1659499600,71900,71900,71900,71900,0
|
|
20230927,182900,1659499600,71900,71900,71900,71900,0
|
|
20230927,182800,1659499600,71900,71900,71900,71900,0
|
|
20230927,182700,1659499600,71900,71900,71900,71900,0
|
|
20230927,182600,1659499600,71900,71900,71900,71900,0
|
|
20230927,182500,1659499600,71900,71900,71900,71900,452
|
|
20230927,182400,1659499600,71900,71900,71900,71900,0
|
|
20230927,182300,1659499600,71900,71900,71900,71900,0
|
|
20230927,182200,1659499600,71900,71900,71900,71900,0
|
|
20230927,182100,1659499600,71900,71900,71900,71900,0
|
|
20230927,182000,1659499600,71900,71900,71900,71900,0
|
|
20230927,181900,1659499600,71900,71900,71900,71900,0
|
|
20230927,181800,1659499600,71900,71900,71900,71900,0
|
|
20230927,181700,1659499600,71900,71900,71900,71900,0
|
|
20230927,181600,1659499600,71900,71900,71900,71900,0
|
|
20230927,181500,1659499600,71900,71900,71900,71900,0
|
|
20230927,181400,1659499600,71900,71900,71900,71900,0
|
|
20230927,181300,1659499600,71900,71900,71900,71900,0
|
|
20230927,181200,1659499600,71900,71900,71900,71900,0
|
|
20230927,181100,1659499600,71900,71900,71900,71900,0
|
|
20230927,181000,1659499600,71900,71900,71900,71900,0
|
|
20230927,180900,1659499600,71900,71900,71900,71900,0
|
|
20230927,180800,1659499600,71900,71900,71900,71900,0
|
|
20230927,180700,1659499600,71900,71900,71900,71900,0
|
|
20230927,180600,1659499600,71900,71900,71900,71900,0
|
|
20230927,180500,1659499600,71900,71900,71900,71900,0
|
|
20230927,180400,1659499600,71900,71900,71900,71900,0
|
|
20230927,180300,1659499600,71900,71900,71900,71900,0
|
|
20230927,180200,1659499600,71900,71900,71900,71900,0
|
|
20230927,180100,1659499600,71900,71900,71900,71900,0
|
|
20230927,180000,1659499600,71900,71900,71900,71900,0
|
|
20230927,175900,1659499600,71900,71900,71900,71900,0
|
|
20230927,175800,1659499600,71900,71900,71900,71900,0
|
|
20230927,175700,1659499600,71900,71900,71900,71900,0
|
|
20230927,175600,1659499600,71900,71900,71900,71900,0
|
|
20230927,175500,1659499600,71900,71900,71900,71900,452
|
|
20230927,175400,1659499600,71900,71900,71900,71900,0
|
|
20230927,175300,1659499600,71900,71900,71900,71900,0
|
|
20230927,175200,1659499600,71900,71900,71900,71900,0
|
|
20230927,175100,1659499600,71900,71900,71900,71900,0
|
|
20230927,175000,1659499600,71900,71900,71900,71900,0
|
|
20230927,174900,1659499600,71900,71900,71900,71900,0
|
|
20230927,174800,1659499600,71900,71900,71900,71900,0
|
|
20230927,174700,1659499600,71900,71900,71900,71900,0
|
|
20230927,174600,1659499600,71900,71900,71900,71900,0
|
|
20230927,174500,1659499600,71900,71900,71900,71900,0
|
|
20230927,174400,1659499600,71900,71900,71900,71900,0
|
|
20230927,174300,1659499600,71900,71900,71900,71900,0
|
|
20230927,174200,1659499600,71900,71900,71900,71900,0
|
|
20230927,174100,1659499600,71900,71900,71900,71900,0
|
|
20230927,174000,1659499600,71900,71900,71900,71900,0
|
|
20230927,173900,1659499600,71900,71900,71900,71900,0
|
|
20230927,173800,1659499600,71900,71900,71900,71900,0
|
|
20230927,173700,1659499600,71900,71900,71900,71900,0
|
|
20230927,173600,1659499600,71900,71900,71900,71900,0
|
|
20230927,173500,1659499600,71900,71900,71900,71900,0
|
|
20230927,173400,1659499600,71900,71900,71900,71900,0
|
|
20230927,173300,1659499600,71900,71900,71900,71900,0
|
|
20230927,173200,1659499600,71900,71900,71900,71900,0
|
|
20230927,173100,1659499600,71900,71900,71900,71900,0
|
|
20230927,173000,1659499600,71900,71900,71900,71900,0
|
|
20230927,172900,1659499600,71900,71900,71900,71900,0
|
|
20230927,172800,1659499600,71900,71900,71900,71900,0
|
|
20230927,172700,1659499600,71900,71900,71900,71900,0
|
|
20230927,172600,1659499600,71900,71900,71900,71900,0
|
|
20230927,172500,1659499600,71900,71900,71900,71900,452
|
|
20230927,172400,1659499600,71900,71900,71900,71900,0
|
|
20230927,172300,1659499600,71900,71900,71900,71900,0
|
|
20230927,172200,1659499600,71900,71900,71900,71900,0
|
|
20230927,172100,1659499600,71900,71900,71900,71900,0
|
|
20230927,172000,1659499600,71900,71900,71900,71900,0
|
|
20230927,171900,1659499600,71900,71900,71900,71900,0
|
|
20230927,171800,1659499600,71900,71900,71900,71900,0
|
|
20230927,171700,1659499600,71900,71900,71900,71900,0
|
|
20230927,171600,1659499600,71900,71900,71900,71900,0
|
|
20230927,171500,1659499600,71900,71900,71900,71900,0
|
|
20230927,171400,1659499600,71900,71900,71900,71900,0
|
|
20230927,171300,1659499600,71900,71900,71900,71900,0
|
|
20230927,171200,1659499600,71900,71900,71900,71900,0
|
|
20230927,171100,1659499600,71900,71900,71900,71900,0
|
|
20230927,171000,1659499600,71900,71900,71900,71900,0
|
|
20230927,170900,1659499600,71900,71900,71900,71900,0
|
|
20230927,170800,1659499600,71900,71900,71900,71900,0
|
|
20230927,170700,1659499600,71900,71900,71900,71900,0
|
|
20230927,170600,1659499600,71900,71900,71900,71900,0
|
|
20230927,170500,1659499600,71900,71900,71900,71900,0
|
|
20230927,170400,1659499600,71900,71900,71900,71900,0
|
|
20230927,170300,1659499600,71900,71900,71900,71900,0
|
|
20230927,170200,1659499600,71900,71900,71900,71900,0
|
|
20230927,170100,1659499600,71900,71900,71900,71900,0
|
|
20230927,170000,1659499600,71900,71900,71900,71900,0
|
|
20230927,165900,1659499600,71900,71900,71900,71900,0
|
|
20230927,165800,1659499600,71900,71900,71900,71900,0
|
|
20230927,165700,1659499600,71900,71900,71900,71900,0
|
|
20230927,165600,1659499600,71900,71900,71900,71900,0
|
|
20230927,165500,1659499600,71900,71900,71900,71900,452
|
|
20230927,165400,1659499600,71900,71900,71900,71900,0
|
|
20230927,165300,1659499600,71900,71900,71900,71900,0
|
|
20230927,165200,1659499600,71900,71900,71900,71900,0
|
|
20230927,165100,1659499600,71900,71900,71900,71900,0
|
|
20230927,165000,1659499600,71900,71900,71900,71900,0
|
|
20230927,164900,1659499600,71900,71900,71900,71900,0
|
|
20230927,164800,1659499600,71900,71900,71900,71900,0
|
|
20230927,164700,1659499600,71900,71900,71900,71900,0
|
|
20230927,164600,1659499600,71900,71900,71900,71900,0
|
|
20230927,164500,1659499600,71900,71900,71900,71900,0
|
|
20230927,164400,1659499600,71900,71900,71900,71900,0
|
|
20230927,164300,1659499600,71900,71900,71900,71900,0
|
|
20230927,164200,1659499600,71900,71900,71900,71900,0
|
|
20230927,164100,1659499600,71900,71900,71900,71900,0
|
|
20230927,164000,1659499600,71900,71900,71900,71900,0
|
|
20230927,163900,1659499600,71900,71900,71900,71900,0
|
|
20230927,163800,1659499600,71900,71900,71900,71900,0
|
|
20230927,163700,1659499600,71900,71900,71900,71900,0
|
|
20230927,163600,1659499600,71900,71900,71900,71900,0
|
|
20230927,163500,1659499600,71900,71900,71900,71900,0
|
|
20230927,163400,1659499600,71900,71900,71900,71900,0
|
|
20230927,163300,1659499600,71900,71900,71900,71900,0
|
|
20230927,163200,1659499600,71900,71900,71900,71900,0
|
|
20230927,163100,1659499600,71900,71900,71900,71900,0
|
|
20230927,163000,1659499600,71900,71900,71900,71900,0
|
|
20230927,162900,1659499600,71900,71900,71900,71900,0
|
|
20230927,162800,1659499600,71900,71900,71900,71900,0
|
|
20230927,162700,1659499600,71900,71900,71900,71900,0
|
|
20230927,162600,1659499600,71900,71900,71900,71900,0
|
|
20230927,162500,1659499600,71900,71900,71900,71900,452
|
|
20230927,162400,1659499600,71900,71900,71900,71900,0
|
|
20230927,162300,1659499600,71900,71900,71900,71900,0
|
|
20230927,162200,1659499600,71900,71900,71900,71900,0
|
|
20230927,162100,1659499600,71900,71900,71900,71900,0
|
|
20230927,162000,1659499600,71900,71900,71900,71900,0
|
|
20230927,161900,1659499600,71900,71900,71900,71900,0
|
|
20230927,161800,1659499600,71900,71900,71900,71900,0
|
|
20230927,161700,1659499600,71900,71900,71900,71900,0
|
|
20230927,161600,1659499600,71900,71900,71900,71900,0
|
|
20230927,161500,1659499600,71900,71900,71900,71900,0
|
|
20230927,161400,1659499600,71900,71900,71900,71900,0
|
|
20230927,161300,1659499600,71900,71900,71900,71900,0
|
|
20230927,161200,1659499600,71900,71900,71900,71900,0
|
|
20230927,161100,1659499600,71900,71900,71900,71900,0
|
|
20230927,161000,1659499600,71900,71900,71900,71900,0
|
|
20230927,160900,1659499600,71900,71900,71900,71900,0
|
|
20230927,160800,1659499600,71900,71900,71900,71900,0
|
|
20230927,160700,1659499600,71900,71900,71900,71900,0
|
|
20230927,160600,1659499600,71900,71900,71900,71900,0
|
|
20230927,160500,1659499600,71900,71900,71900,71900,0
|
|
20230927,160400,1659499600,71900,71900,71900,71900,0
|
|
20230927,160300,1659499600,71900,71900,71900,71900,0
|
|
20230927,160200,1659499600,71900,71900,71900,71900,0
|
|
20230927,160100,1659499600,71900,71900,71900,71900,0
|
|
20230927,160000,1659499600,71900,71900,71900,71900,0
|
|
20230927,155900,1659499600,71900,71900,71900,71900,0
|
|
20230927,155800,1659499600,71900,71900,71900,71900,0
|
|
20230927,155700,1659499600,71900,71900,71900,71900,0
|
|
20230927,155600,1659499600,71900,71900,71900,71900,0
|
|
20230927,155500,1659499600,71900,71900,71900,71900,452
|
|
20230927,155400,1659499600,71900,71900,71900,71900,0
|
|
20230927,155300,1659499600,71900,71900,71900,71900,0
|
|
20230927,155200,1659499600,71900,71900,71900,71900,0
|
|
20230927,155100,1659499600,71900,71900,71900,71900,0
|
|
20230927,155000,1659499600,71900,71900,71900,71900,0
|
|
20230927,154900,1659499600,71900,71900,71900,71900,0
|
|
20230927,154800,1659499600,71900,71900,71900,71900,0
|
|
20230927,154700,1659499600,71900,71900,71900,71900,0
|
|
20230927,154600,1659499600,71900,71900,71900,71900,0
|
|
20230927,154500,1659499600,71900,71900,71900,71900,0
|
|
20230927,154400,1659499600,71900,71900,71900,71900,0
|
|
20230927,154300,1659499600,71900,71900,71900,71900,0
|
|
20230927,154200,1659499600,71900,71900,71900,71900,0
|
|
20230927,154100,1659499600,71900,71900,71900,71900,0
|
|
20230927,154000,1659499600,71900,71900,71900,71900,0
|
|
20230927,153900,1659499600,71900,71900,71900,71900,0
|
|
20230927,153800,1659499600,71900,71900,71900,71900,0
|
|
20230927,153700,1659499600,71900,71900,71900,71900,0
|
|
20230927,153600,1659499600,71900,71900,71900,71900,0
|
|
20230927,153500,1659499600,71900,71900,71900,71900,0
|
|
20230927,153400,1659499600,71900,71900,71900,71900,0
|
|
20230927,153300,1659499600,71900,71900,71900,71900,0
|
|
20230927,153200,1659499600,71900,71900,71900,71900,0
|
|
20230927,153100,1659499600,71900,71900,71900,71900,0
|
|
20230927,153000,1659499600,71900,71900,71900,71900,452
|
|
20230927,152900,1627000800,71900,71900,71900,71900,0
|
|
20230927,152800,1627000800,71900,71900,71900,71900,0
|
|
20230927,152700,1627000800,71900,71900,71900,71900,0
|
|
20230927,152600,1627000800,71900,71900,71900,71900,0
|
|
20230927,152500,1627000800,71900,71900,71900,71900,0
|
|
20230927,152400,1627000800,71900,71900,71900,71900,0
|
|
20230927,152300,1627000800,71900,71900,71900,71900,0
|
|
20230927,152200,1627000800,71900,71900,71900,71900,0
|
|
20230927,152100,1627000800,71900,71900,71900,71900,0
|
|
20230927,152000,1627000800,71900,71900,71900,71900,0
|
|
20230927,151900,1627000800,71900,71700,71900,71700,104
|
|
20230927,151800,1619535600,71800,71900,71900,71700,55
|
|
20230927,151700,1615586700,71900,71900,71900,71900,15
|
|
20230927,151600,1614508200,71700,71900,71900,71700,17
|
|
20230927,151500,1613287200,71900,71800,71900,71800,36
|
|
20230927,151400,1610699200,71900,71900,71900,71900,13
|
|
20230927,151300,1609764500,71900,71800,71900,71800,104
|
|
20230927,151200,1602287200,71900,71900,71900,71900,20
|
|
20230927,151100,1600849200,71800,71800,71800,71800,21
|
|
20230927,151000,1599341400,71700,71800,71800,71700,3
|
|
20230927,150900,1599126100,71800,71800,71800,71800,4
|
|
20230927,150800,1598838900,71800,71800,71800,71800,3
|
|
20230927,150700,1598623500,71700,71600,71800,71600,4
|
|
20230927,150600,1598336700,71700,71700,71700,71700,8
|
|
20230927,150500,1597763100,71700,71700,71700,71700,2
|
|
20230927,150400,1597619700,71800,71900,71900,71800,127
|
|
20230927,150300,1588489100,71900,72000,72000,71900,41
|
|
20230927,150200,1585541000,72000,72000,72000,71900,309
|
|
20230927,150100,1563322500,71900,71900,72000,71900,37
|
|
20230927,150000,1560661600,71900,71900,71900,71900,158
|
|
20230927,145900,1549301400,71800,71800,71800,71700,46
|
|
20230927,145800,1545998900,71700,71500,71700,71500,54
|
|
20230927,145700,1542131500,71500,71500,71500,71500,46
|
|
20230927,145600,1538842500,71300,71300,71300,71300,3
|
|
20230927,145500,1538628600,71300,71300,71300,71300,5
|
|
20230927,145400,1538272100,71300,71300,71300,71300,3
|
|
20230927,145300,1538058200,71300,71000,71300,70900,3
|
|
20230927,145200,1537845000,70900,71300,71300,70900,52
|
|
20230927,145100,1534157400,71500,71100,71500,71100,44
|
|
20230927,145000,1531017800,71100,71100,71100,70800,336
|
|
20230927,144900,1507155300,71100,71500,71500,71000,258
|
|
20230927,144800,1488801500,71400,71700,71700,71400,137
|
|
20230927,144700,1478994200,71700,71800,71800,71700,101
|
|
20230927,144600,1471747200,71800,71800,72100,71800,162
|
|
20230927,144500,1460085100,71700,72800,72800,71700,845
|
|
20230927,144400,1398812200,72800,72000,73000,71900,1892
|
|
20230927,144300,1261692100,71900,71000,71900,70800,1512
|
|
20230927,144200,1153631400,70900,70800,71000,70800,304
|
|
20230927,144100,1132075700,70900,70700,70900,70700,251
|
|
20230927,144000,1114304700,70700,70800,70800,70700,140
|
|
20230927,143900,1104406600,70700,70700,70700,70700,0
|
|
20230927,143800,1104406600,70700,70700,70700,70700,22
|
|
20230927,143700,1102851200,70800,70700,70800,70700,22
|
|
20230927,143600,1101294500,70800,70800,70800,70800,1
|
|
20230927,143500,1101223700,70800,70800,70800,70800,0
|
|
20230927,143400,1101223700,70800,70800,70800,70800,3
|
|
20230927,143300,1101011300,70800,70800,70800,70800,0
|
|
20230927,143200,1101011300,70800,70800,70800,70800,0
|
|
20230927,143100,1101011300,70800,70800,70800,70800,3
|
|
20230927,143000,1100798900,70800,70800,70800,70800,15
|
|
20230927,142900,1099736900,70800,70800,70800,70800,14
|
|
20230927,142800,1098745700,70800,70800,70800,70800,118
|
|
20230927,142700,1090391300,70800,70800,70800,70800,1
|
|
20230927,142600,1090320500,70300,70300,70300,70300,0
|
|
20230927,142500,1090320500,70300,70800,70800,70200,162
|
|
20230927,142400,1078927400,70800,70800,70800,70800,113
|
|
20230927,142300,1070927000,70800,70700,70800,70700,44
|
|
20230927,142200,1067812500,70700,70500,70700,70500,398
|
|
20230927,142100,1039729500,70300,70500,70500,70300,25
|
|
20230927,142000,1037969200,70400,70400,70400,70400,5
|
|
20230927,141900,1037617200,70300,70300,70300,70300,30
|
|
20230927,141800,1035508200,70400,70400,70400,70400,5
|
|
20230927,141700,1035156200,70400,70500,70500,70400,31
|
|
20230927,141600,1032973200,70400,70400,70400,70400,0
|
|
20230927,141500,1032973200,70400,70400,70400,70400,0
|
|
20230927,141400,1032973200,70400,70400,70400,70400,46
|
|
20230927,141300,1029734800,70400,70400,70400,70400,0
|
|
20230927,141200,1029734800,70400,70400,70400,70400,0
|
|
20230927,141100,1029734800,70400,70400,70400,70400,2
|
|
20230927,141000,1029594000,70400,70400,70400,70400,1
|
|
20230927,140900,1029523600,70400,70400,70400,70400,0
|
|
20230927,140800,1029523600,70400,70400,70400,70400,9
|
|
20230927,140700,1028890000,70400,70300,70400,70300,20
|
|
20230927,140600,1027483600,70300,70300,70300,70300,0
|
|
20230927,140500,1027483600,70300,70300,70300,70300,0
|
|
20230927,140400,1027483600,70300,70300,70300,70300,1
|
|
20230927,140300,1027413300,70200,70200,70200,70200,0
|
|
20230927,140200,1027413300,70200,70200,70200,70200,0
|
|
20230927,140100,1027413300,70200,70200,70200,70200,1
|
|
20230927,140000,1027343100,70400,70400,70400,70400,1
|
|
20230927,135900,1027272700,70300,70300,70300,70300,0
|
|
20230927,135800,1027272700,70300,70300,70300,70300,27
|
|
20230927,135700,1025374600,70300,70300,70300,70300,1
|
|
20230927,135600,1025304300,70300,70300,70300,70300,0
|
|
20230927,135500,1025304300,70300,70300,70300,70300,21
|
|
20230927,135400,1023828000,70300,70300,70300,70300,0
|
|
20230927,135300,1023828000,70300,70300,70300,70300,15
|
|
20230927,135200,1022773500,70300,70300,70300,70300,0
|
|
20230927,135100,1022773500,70300,70300,70300,70300,64
|
|
20230927,135000,1018274300,70300,70300,70300,70300,4
|
|
20230927,134900,1017993100,70300,70300,70300,70300,1
|
|
20230927,134800,1017922800,70300,70300,70300,70300,27
|
|
20230927,134700,1016024700,70300,70300,70300,70300,0
|
|
20230927,134600,1016024700,70300,70300,70300,70300,2
|
|
20230927,134500,1015884100,70300,70200,70300,70200,14
|
|
20230927,134400,1014900400,70100,70100,70100,70100,0
|
|
20230927,134300,1014900400,70100,70100,70100,70100,5
|
|
20230927,134200,1014549900,70200,70200,70200,70200,45
|
|
20230927,134100,1011390900,70300,70300,70300,70300,0
|
|
20230927,134000,1011390900,70300,70300,70300,70300,0
|
|
20230927,133900,1011390900,70300,70300,70300,70200,120
|
|
20230927,133800,1002963900,70200,70200,70200,70200,14
|
|
20230927,133700,1001981100,70200,70200,70300,70200,44
|
|
20230927,133600,998890200,70300,70300,70300,70300,1
|
|
20230927,133500,998819900,70300,70400,70400,70300,2
|
|
20230927,133400,998679200,70400,70400,70400,70400,0
|
|
20230927,133300,998679200,70400,70400,70400,70400,1
|
|
20230927,133200,998608800,70400,70400,70400,70400,0
|
|
20230927,133100,998608800,70400,70400,70400,70400,0
|
|
20230927,133000,998608800,70400,70200,70400,70200,18
|
|
20230927,132900,997343200,70400,70400,70400,70400,1
|
|
20230927,132800,997272800,70400,70400,70400,70400,0
|
|
20230927,132700,997272800,70400,70400,70400,70400,0
|
|
20230927,132600,997272800,70400,70300,70400,70200,301
|
|
20230927,132500,976138400,70300,70300,70300,70300,0
|
|
20230927,132400,976138400,70300,70300,70300,70300,0
|
|
20230927,132300,976138400,70300,70300,70300,70300,1
|
|
20230927,132200,976068100,70300,70300,70300,70300,7
|
|
20230927,132100,975576000,70300,70300,70300,70300,93
|
|
20230927,132000,969038100,70300,70300,70300,70300,7
|
|
20230927,131900,968546000,70300,70400,70400,70300,30
|
|
20230927,131800,966436900,70400,70400,70400,70400,1
|
|
20230927,131700,966366500,70400,70400,70400,70400,0
|
|
20230927,131600,966366500,70400,70400,70400,70400,1
|
|
20230927,131500,966296100,70400,70400,70400,70400,0
|
|
20230927,131400,966296100,70400,70400,70400,70400,1
|
|
20230927,131300,966225700,70400,70400,70400,70400,0
|
|
20230927,131200,966225700,70400,70400,70400,70400,1
|
|
20230927,131100,966155300,70400,70400,70400,70400,0
|
|
20230927,131000,966155300,70400,70400,70400,70400,10
|
|
20230927,130900,965451300,70400,70400,70400,70400,0
|
|
20230927,130800,965451300,70400,70400,70400,70400,0
|
|
20230927,130700,965451300,70400,70300,70400,70300,38
|
|
20230927,130600,962779100,70400,70400,70400,70400,0
|
|
20230927,130500,962779100,70400,70400,70400,70400,0
|
|
20230927,130400,962779100,70400,70400,70400,70400,0
|
|
20230927,130300,962779100,70400,70400,70400,70400,5
|
|
20230927,130200,962427100,70400,70400,70400,70400,420
|
|
20230927,130100,932859100,70300,70300,70300,70300,0
|
|
20230927,130000,932859100,70300,70300,70400,70300,222
|
|
20230927,125900,917252300,70300,70300,70300,70300,12
|
|
20230927,125800,916408700,70200,70200,70200,70200,10
|
|
20230927,125700,915706700,70300,70300,70300,70300,20
|
|
20230927,125600,914300700,70300,70300,70300,70200,224
|
|
20230927,125500,898573500,70200,70200,70200,70200,0
|
|
20230927,125400,898573500,70200,70300,70300,70200,4
|
|
20230927,125300,898292600,70300,70300,70300,70300,0
|
|
20230927,125200,898292600,70300,70300,70300,70300,79
|
|
20230927,125100,892738900,70300,70200,70300,70200,30
|
|
20230927,125000,890630000,70200,70200,70200,70200,14
|
|
20230927,124900,889647200,70200,70200,70200,70200,125
|
|
20230927,124800,880872200,70100,70100,70100,70100,0
|
|
20230927,124700,880872200,70100,70100,70100,70100,5
|
|
20230927,124600,880521700,70100,70100,70100,70100,52
|
|
20230927,124500,876876500,70200,70200,70200,70200,0
|
|
20230927,124400,876876500,70200,70200,70200,70200,0
|
|
20230927,124300,876876500,70200,70200,70200,70200,3
|
|
20230927,124200,876665900,70200,70200,70200,70200,0
|
|
20230927,124100,876665900,70200,70200,70200,70200,1
|
|
20230927,124000,876595700,70200,70200,70200,70200,1
|
|
20230927,123900,876525500,70200,70200,70200,70200,0
|
|
20230927,123800,876525500,70200,70200,70200,70200,0
|
|
20230927,123700,876525500,70200,70200,70200,70200,0
|
|
20230927,123600,876525500,70200,70200,70200,70200,4
|
|
20230927,123500,876244700,70200,70200,70200,70200,1
|
|
20230927,123400,876174500,70100,70100,70100,70100,0
|
|
20230927,123300,876174500,70100,70100,70100,70100,1
|
|
20230927,123200,876104400,70100,70100,70100,70100,0
|
|
20230927,123100,876104400,70100,70100,70100,70100,13
|
|
20230927,123000,875193100,70200,70200,70200,70200,2
|
|
20230927,122900,875052700,70200,70200,70200,70200,10
|
|
20230927,122800,874350700,70100,70100,70100,70100,25
|
|
20230927,122700,872598200,70100,70100,70100,70100,0
|
|
20230927,122600,872598200,70100,70100,70100,70100,0
|
|
20230927,122500,872598200,70100,70100,70100,70100,0
|
|
20230927,122400,872598200,70100,70100,70100,70100,1
|
|
20230927,122300,872528100,70100,70100,70100,70100,0
|
|
20230927,122200,872528100,70100,70100,70100,70100,0
|
|
20230927,122100,872528100,70100,70100,70100,70100,0
|
|
20230927,122000,872528100,70100,70100,70100,70100,12
|
|
20230927,121900,871686900,70100,70100,70100,70100,1
|
|
20230927,121800,871616800,70100,70100,70100,70100,0
|
|
20230927,121700,871616800,70100,70100,70100,70100,3
|
|
20230927,121600,871406500,70100,70100,70100,70100,36
|
|
20230927,121500,868882900,70200,70200,70200,70200,0
|
|
20230927,121400,868882900,70200,70200,70200,70200,0
|
|
20230927,121300,868882900,70200,70100,70200,70100,2
|
|
20230927,121200,868742600,70200,70200,70200,70200,1
|
|
20230927,121100,868672400,70100,70100,70100,70100,47
|
|
20230927,121000,865377700,70100,70100,70100,70100,63
|
|
20230927,120900,860961400,70100,70100,70100,70100,0
|
|
20230927,120800,860961400,70100,70100,70100,70100,31
|
|
20230927,120700,858788300,70300,70300,70300,70300,2
|
|
20230927,120600,858647700,70300,70300,70300,70300,5
|
|
20230927,120500,858296200,70300,70300,70300,70300,0
|
|
20230927,120400,858296200,70300,70300,70300,70300,0
|
|
20230927,120300,858296200,70300,70300,70300,70300,2
|
|
20230927,120200,858155600,70000,70000,70000,70000,168
|
|
20230927,120100,846395600,70100,70100,70100,70100,0
|
|
20230927,120000,846395600,70100,70100,70100,70100,2
|
|
20230927,115900,846255400,70300,70000,70300,70000,14
|
|
20230927,115800,845274500,70000,70000,70000,70000,1
|
|
20230927,115700,845204500,70000,70000,70000,70000,21
|
|
20230927,115600,843734500,70000,70100,70100,70000,750
|
|
20230927,115500,791211900,70200,70200,70200,70200,1
|
|
20230927,115400,791141700,70200,70200,70200,70200,4
|
|
20230927,115300,790860900,70200,70200,70200,70200,0
|
|
20230927,115200,790860900,70200,70200,70200,70200,800
|
|
20230927,115100,734700900,70200,70200,70200,70200,0
|
|
20230927,115000,734700900,70200,70200,70200,70200,6
|
|
20230927,114900,734279700,70300,70300,70300,70300,66
|
|
20230927,114800,729639900,70300,70300,70300,70300,105
|
|
20230927,114700,722258400,70300,70300,70300,70300,31
|
|
20230927,114600,720079100,70300,70300,70300,70300,30
|
|
20230927,114500,717970100,70300,70300,70300,70300,38
|
|
20230927,114400,715298700,70300,70200,70300,70200,175
|
|
20230927,114300,703012500,70300,70300,70300,70300,0
|
|
20230927,114200,703012500,70300,70300,70300,70300,0
|
|
20230927,114100,703012500,70300,70300,70300,70300,157
|
|
20230927,114000,691975400,70300,70300,70300,70300,0
|
|
20230927,113900,691975400,70300,70300,70300,70300,0
|
|
20230927,113800,691975400,70300,70300,70300,70300,29
|
|
20230927,113700,689936700,70200,70200,70200,70100,222
|
|
20230927,113600,674365300,70200,70100,70200,70100,36
|
|
20230927,113500,671841600,70100,70100,70100,70100,0
|
|
20230927,113400,671841600,70100,70100,70100,70100,12
|
|
20230927,113300,671000400,70100,70100,70100,70100,0
|
|
20230927,113200,671000400,70100,70200,70200,70100,5
|
|
20230927,113100,670649700,70200,70200,70200,70200,0
|
|
20230927,113000,670649700,70200,70200,70200,70200,1
|
|
20230927,112900,670579500,70200,70200,70200,70200,2
|
|
20230927,112800,670439100,70200,70200,70200,70200,87
|
|
20230927,112700,664331700,70200,70200,70200,70200,0
|
|
20230927,112600,664331700,70200,70200,70200,70200,0
|
|
20230927,112500,664331700,70200,70200,70200,70200,1
|
|
20230927,112400,664261500,70200,70200,70200,70200,0
|
|
20230927,112300,664261500,70200,70200,70200,70200,10
|
|
20230927,112200,663559500,70300,70300,70300,70300,3
|
|
20230927,112100,663348600,70100,70100,70100,70100,0
|
|
20230927,112000,663348600,70100,70100,70100,70100,9
|
|
20230927,111900,662717700,70100,70100,70100,70100,43
|
|
20230927,111800,659703400,70200,70200,70200,70200,35
|
|
20230927,111700,657246400,70200,70200,70200,70200,0
|
|
20230927,111600,657246400,70200,70200,70200,70200,0
|
|
20230927,111500,657246400,70200,70200,70200,70200,19
|
|
20230927,111400,655912600,70200,70200,70200,70200,0
|
|
20230927,111300,655912600,70200,70200,70200,70200,0
|
|
20230927,111200,655912600,70200,70200,70200,70200,0
|
|
20230927,111100,655912600,70200,70200,70200,70200,7
|
|
20230927,111000,655421200,70300,70300,70300,70300,3
|
|
20230927,110900,655210300,70300,70300,70300,70300,5
|
|
20230927,110800,654858800,70300,70400,70400,70300,47
|
|
20230927,110700,651551200,70500,70500,70500,70500,0
|
|
20230927,110600,651551200,70500,70500,70500,70500,36
|
|
20230927,110500,649013200,70500,70500,70500,70500,3
|
|
20230927,110400,648801700,70400,70400,70400,70400,0
|
|
20230927,110300,648801700,70400,70400,70400,70400,7
|
|
20230927,110200,648308900,70400,70400,70400,70400,0
|
|
20230927,110100,648308900,70400,70400,70400,70400,12
|
|
20230927,110000,647464100,70400,70400,70400,70400,0
|
|
20230927,105900,647464100,70400,70200,70400,70200,92
|
|
20230927,105800,640991300,70200,70300,70300,70200,30
|
|
20230927,105700,638883300,70300,70300,70300,70300,0
|
|
20230927,105600,638883300,70300,70300,70300,70300,15
|
|
20230927,105500,637828800,70300,70300,70300,70300,1
|
|
20230927,105400,637758500,70300,70300,70300,70300,6
|
|
20230927,105300,637336700,70300,70300,70300,70300,2
|
|
20230927,105200,637196100,70300,70300,70300,70300,2
|
|
20230927,105100,637055500,70300,70300,70300,70300,0
|
|
20230927,105000,637055500,70300,70300,70300,70300,17
|
|
20230927,104900,635860400,70300,70300,70300,70300,11
|
|
20230927,104800,635087100,70200,70200,70200,70200,7
|
|
20230927,104700,634595700,70200,70200,70200,70200,0
|
|
20230927,104600,634595700,70200,70200,70200,70200,18
|
|
20230927,104500,633332100,70400,70400,70400,70400,1
|
|
20230927,104400,633261700,70200,70200,70200,70200,0
|
|
20230927,104300,633261700,70200,70200,70200,70200,0
|
|
20230927,104200,633261700,70200,70200,70200,70200,0
|
|
20230927,104100,633261700,70200,70200,70200,70200,6
|
|
20230927,104000,632840500,70100,70100,70100,70100,0
|
|
20230927,103900,632840500,70100,70100,70100,70100,6
|
|
20230927,103800,632419900,70100,70100,70100,70100,116
|
|
20230927,103700,624288300,70100,70100,70100,70100,0
|
|
20230927,103600,624288300,70100,70100,70100,70100,9
|
|
20230927,103500,623657400,70100,70100,70100,70100,1
|
|
20230927,103400,623587300,70100,70200,70300,70100,527
|
|
20230927,103300,586586200,70300,70300,70300,70300,0
|
|
20230927,103200,586586200,70300,70300,70300,70300,30
|
|
20230927,103100,584477200,70200,70200,70200,70200,10
|
|
20230927,103000,583775200,70200,70200,70200,70200,49
|
|
20230927,102900,580335400,70300,70300,70300,70300,0
|
|
20230927,102800,580335400,70300,70400,70400,70300,3
|
|
20230927,102700,580124400,70400,70400,70400,70400,0
|
|
20230927,102600,580124400,70400,70400,70400,70400,0
|
|
20230927,102500,580124400,70400,70400,70400,70400,3
|
|
20230927,102400,579913200,70400,70400,70400,70400,14
|
|
20230927,102300,578927600,70500,70500,70500,70500,0
|
|
20230927,102200,578927600,70500,70500,70500,70500,0
|
|
20230927,102100,578927600,70500,70500,70500,70500,9
|
|
20230927,102000,578293100,70500,70500,70500,70500,2
|
|
20230927,101900,578152100,70500,70500,70500,70500,7
|
|
20230927,101800,577658600,70400,70400,70400,70400,1
|
|
20230927,101700,577588200,70400,70400,70400,70400,0
|
|
20230927,101600,577588200,70400,70400,70400,70400,0
|
|
20230927,101500,577588200,70400,70400,70400,70400,26
|
|
20230927,101400,575757800,70400,70400,70400,70400,23
|
|
20230927,101300,574138600,70400,70400,70400,70400,0
|
|
20230927,101200,574138600,70400,70400,70400,70400,9
|
|
20230927,101100,573505000,70200,70200,70200,70200,1
|
|
20230927,101000,573434800,70000,70000,70000,70000,70
|
|
20230927,100900,568534800,70000,70000,70000,70000,70
|
|
20230927,100800,563634800,70000,70000,70000,70000,16
|
|
20230927,100700,562514800,70000,70000,70000,70000,50
|
|
20230927,100600,559014800,70100,70100,70100,70100,1
|
|
20230927,100500,558944700,70100,70100,70100,70100,4
|
|
20230927,100400,558664300,70100,70100,70100,70100,2
|
|
20230927,100300,558524100,70200,70200,70200,70200,1
|
|
20230927,100200,558453900,70200,70200,70200,70200,19
|
|
20230927,100100,557120100,70200,70200,70200,70200,3
|
|
20230927,100000,556909500,70500,70500,70500,70500,1
|
|
20230927,095900,556839000,70500,70500,70500,70500,1
|
|
20230927,095800,556768500,70500,70500,70500,70500,5
|
|
20230927,095700,556416000,70000,70000,70000,70000,1
|
|
20230927,095600,556346000,70000,70100,70100,70000,90
|
|
20230927,095500,550039200,70100,70100,70100,70100,1
|
|
20230927,095400,549969100,70100,70100,70100,70100,430
|
|
20230927,095300,519826100,70600,70600,70600,70600,2
|
|
20230927,095200,519684900,70600,70600,70600,70600,1
|
|
20230927,095100,519614300,70600,70200,70600,70200,24
|
|
20230927,095000,517929100,70100,70400,70400,70100,220
|
|
20230927,094900,502490100,70500,70600,70600,70500,53
|
|
20230927,094800,498748600,70600,70600,70600,70600,1
|
|
20230927,094700,498678000,70600,70700,70700,70600,17
|
|
20230927,094600,497477300,70400,70700,70700,70400,120
|
|
20230927,094500,488997500,70500,70700,70700,70500,177
|
|
20230927,094400,476509200,70700,70700,70700,70700,11
|
|
20230927,094300,475731500,70700,70700,70700,70700,12
|
|
20230927,094200,474883100,70700,70800,70800,70700,9
|
|
20230927,094100,474246300,70800,70800,70800,70800,50
|
|
20230927,094000,470706300,70800,70700,70800,70700,51
|
|
20230927,093900,467100500,70700,70700,70700,70700,81
|
|
20230927,093800,461373800,70700,70300,70700,70300,35
|
|
20230927,093700,458903200,70500,70300,70500,70300,649
|
|
20230927,093600,413212000,70400,70000,70400,70000,38
|
|
20230927,093500,410541300,70000,70300,70300,70000,109
|
|
20230927,093400,402880100,70300,70300,70300,70300,5
|
|
20230927,093300,402528600,70000,70200,70300,70000,198
|
|
20230927,093200,388634600,70000,70000,70000,70000,0
|
|
20230927,093100,388634600,70000,70000,70100,69900,185
|
|
20230927,093000,375692500,70000,70000,70000,69900,40
|
|
20230927,092900,372892700,69900,69800,69900,69800,63
|
|
20230927,092800,368490000,69800,69900,69900,69800,39
|
|
20230927,092700,365767700,69800,69700,69900,69700,23
|
|
20230927,092600,364162300,69900,69800,69900,69700,249
|
|
20230927,092500,346796800,69800,69900,69900,69800,35
|
|
20230927,092400,344353500,69900,69800,69900,69800,25
|
|
20230927,092300,342607300,69800,69800,69800,69800,51
|
|
20230927,092200,339047500,69900,69800,69900,69800,12
|
|
20230927,092100,338209800,69800,69800,69800,69800,61
|
|
20230927,092000,333952000,69800,69700,69800,69600,65
|
|
20230927,091900,329424000,69700,69700,69700,69700,58
|
|
20230927,091800,325381400,69800,69800,69800,69700,41
|
|
20230927,091700,322520100,69800,69900,69900,69800,94
|
|
20230927,091600,315952000,69900,69900,70000,69900,98
|
|
20230927,091500,309097600,70000,70100,70100,70000,25
|
|
20230927,091400,307347500,70100,70100,70100,70000,108
|
|
20230927,091300,299781600,70100,70200,70200,70000,59
|
|
20230927,091200,295644300,70100,70200,70200,70100,78
|
|
20230927,091100,290175000,70100,70100,70100,70100,32
|
|
20230927,091000,287931800,70100,70000,70100,70000,64
|
|
20230927,090900,283447200,70100,70000,70300,70000,28
|
|
20230927,090800,281483300,70500,70500,70500,70500,10
|
|
20230927,090700,280778300,70500,70000,70500,70000,102
|
|
20230927,090600,273609400,70000,69300,70000,69300,556
|
|
20230927,090500,234876400,69300,69300,69400,69000,520
|
|
20230927,090400,198829100,69000,69000,69300,69000,70
|
|
20230927,090300,193993800,69300,69400,69400,69300,75
|
|
20230927,090200,188791000,69500,69600,69600,68900,96
|
|
20230927,090100,182145200,69000,69800,69900,69000,266
|
|
20230927,090000,163755000,69100,68500,70200,68500,2352
|