587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184400,1040182600,53100,53100,53100,53100,515
|
|
20230922,184300,1040182600,53100,53100,53100,53100,0
|
|
20230922,184200,1040182600,53100,53100,53100,53100,0
|
|
20230922,184100,1040182600,53100,53100,53100,53100,0
|
|
20230922,184000,1040182600,53100,53100,53100,53100,0
|
|
20230922,183900,1040182600,53100,53100,53100,53100,0
|
|
20230922,183800,1040182600,53100,53100,53100,53100,0
|
|
20230922,183700,1040182600,53100,53100,53100,53100,0
|
|
20230922,183600,1040182600,53100,53100,53100,53100,0
|
|
20230922,183500,1040182600,53100,53100,53100,53100,0
|
|
20230922,183400,1040182600,53100,53100,53100,53100,0
|
|
20230922,183300,1040182600,53100,53100,53100,53100,0
|
|
20230922,183200,1040182600,53100,53100,53100,53100,0
|
|
20230922,183100,1040182600,53100,53100,53100,53100,0
|
|
20230922,183000,1040182600,53100,53100,53100,53100,0
|
|
20230922,182900,1040182600,53100,53100,53100,53100,0
|
|
20230922,182800,1040182600,53100,53100,53100,53100,0
|
|
20230922,182700,1040182600,53100,53100,53100,53100,0
|
|
20230922,182600,1040182600,53100,53100,53100,53100,0
|
|
20230922,182500,1040182600,53100,53100,53100,53100,0
|
|
20230922,182400,1040182600,53100,53100,53100,53100,0
|
|
20230922,182300,1040182600,53100,53100,53100,53100,0
|
|
20230922,182200,1040182600,53100,53100,53100,53100,0
|
|
20230922,182100,1040182600,53100,53100,53100,53100,0
|
|
20230922,182000,1040182600,53100,53100,53100,53100,0
|
|
20230922,181900,1040182600,53100,53100,53100,53100,0
|
|
20230922,181800,1040182600,53100,53100,53100,53100,0
|
|
20230922,181700,1040182600,53100,53100,53100,53100,0
|
|
20230922,181600,1040182600,53100,53100,53100,53100,0
|
|
20230922,181500,1040182600,53100,53100,53100,53100,0
|
|
20230922,181400,1040182600,53100,53100,53100,53100,515
|
|
20230922,181300,1040182600,53100,53100,53100,53100,0
|
|
20230922,181200,1040182600,53100,53100,53100,53100,0
|
|
20230922,181100,1040182600,53100,53100,53100,53100,0
|
|
20230922,181000,1040182600,53100,53100,53100,53100,0
|
|
20230922,180900,1040182600,53100,53100,53100,53100,0
|
|
20230922,180800,1040182600,53100,53100,53100,53100,0
|
|
20230922,180700,1040182600,53100,53100,53100,53100,0
|
|
20230922,180600,1040182600,53100,53100,53100,53100,0
|
|
20230922,180500,1040182600,53100,53100,53100,53100,0
|
|
20230922,180400,1040182600,53100,53100,53100,53100,0
|
|
20230922,180300,1040182600,53100,53100,53100,53100,0
|
|
20230922,180200,1040182600,53100,53100,53100,53100,0
|
|
20230922,180100,1040182600,53100,53100,53100,53100,0
|
|
20230922,180000,1040182600,53100,53100,53100,53100,0
|
|
20230922,175900,1040182600,53100,53100,53100,53100,0
|
|
20230922,175800,1040182600,53100,53100,53100,53100,0
|
|
20230922,175700,1040182600,53100,53100,53100,53100,0
|
|
20230922,175600,1040182600,53100,53100,53100,53100,0
|
|
20230922,175500,1040182600,53100,53100,53100,53100,0
|
|
20230922,175400,1040182600,53100,53100,53100,53100,0
|
|
20230922,175300,1040182600,53100,53100,53100,53100,0
|
|
20230922,175200,1040182600,53100,53100,53100,53100,0
|
|
20230922,175100,1040182600,53100,53100,53100,53100,0
|
|
20230922,175000,1040182600,53100,53100,53100,53100,0
|
|
20230922,174900,1040182600,53100,53100,53100,53100,0
|
|
20230922,174800,1040182600,53100,53100,53100,53100,0
|
|
20230922,174700,1040182600,53100,53100,53100,53100,0
|
|
20230922,174600,1040182600,53100,53100,53100,53100,0
|
|
20230922,174500,1040182600,53100,53100,53100,53100,0
|
|
20230922,174400,1040182600,53100,53100,53100,53100,515
|
|
20230922,174300,1040182600,53100,53100,53100,53100,0
|
|
20230922,174200,1040182600,53100,53100,53100,53100,0
|
|
20230922,174100,1040182600,53100,53100,53100,53100,0
|
|
20230922,174000,1040182600,53100,53100,53100,53100,0
|
|
20230922,173900,1040182600,53100,53100,53100,53100,0
|
|
20230922,173800,1040182600,53100,53100,53100,53100,0
|
|
20230922,173700,1040182600,53100,53100,53100,53100,0
|
|
20230922,173600,1040182600,53100,53100,53100,53100,0
|
|
20230922,173500,1040182600,53100,53100,53100,53100,0
|
|
20230922,173400,1040182600,53100,53100,53100,53100,0
|
|
20230922,173300,1040182600,53100,53100,53100,53100,0
|
|
20230922,173200,1040182600,53100,53100,53100,53100,0
|
|
20230922,173100,1040182600,53100,53100,53100,53100,0
|
|
20230922,173000,1040182600,53100,53100,53100,53100,0
|
|
20230922,172900,1040182600,53100,53100,53100,53100,0
|
|
20230922,172800,1040182600,53100,53100,53100,53100,0
|
|
20230922,172700,1040182600,53100,53100,53100,53100,0
|
|
20230922,172600,1040182600,53100,53100,53100,53100,0
|
|
20230922,172500,1040182600,53100,53100,53100,53100,0
|
|
20230922,172400,1040182600,53100,53100,53100,53100,0
|
|
20230922,172300,1040182600,53100,53100,53100,53100,0
|
|
20230922,172200,1040182600,53100,53100,53100,53100,0
|
|
20230922,172100,1040182600,53100,53100,53100,53100,0
|
|
20230922,172000,1040182600,53100,53100,53100,53100,0
|
|
20230922,171900,1040182600,53100,53100,53100,53100,0
|
|
20230922,171800,1040182600,53100,53100,53100,53100,0
|
|
20230922,171700,1040182600,53100,53100,53100,53100,0
|
|
20230922,171600,1040182600,53100,53100,53100,53100,0
|
|
20230922,171500,1040182600,53100,53100,53100,53100,0
|
|
20230922,171400,1040182600,53100,53100,53100,53100,515
|
|
20230922,171300,1040182600,53100,53100,53100,53100,0
|
|
20230922,171200,1040182600,53100,53100,53100,53100,0
|
|
20230922,171100,1040182600,53100,53100,53100,53100,0
|
|
20230922,171000,1040182600,53100,53100,53100,53100,0
|
|
20230922,170900,1040182600,53100,53100,53100,53100,0
|
|
20230922,170800,1040182600,53100,53100,53100,53100,0
|
|
20230922,170700,1040182600,53100,53100,53100,53100,0
|
|
20230922,170600,1040182600,53100,53100,53100,53100,0
|
|
20230922,170500,1040182600,53100,53100,53100,53100,0
|
|
20230922,170400,1040182600,53100,53100,53100,53100,0
|
|
20230922,170300,1040182600,53100,53100,53100,53100,0
|
|
20230922,170200,1040182600,53100,53100,53100,53100,0
|
|
20230922,170100,1040182600,53100,53100,53100,53100,0
|
|
20230922,170000,1040182600,53100,53100,53100,53100,0
|
|
20230922,165900,1040182600,53100,53100,53100,53100,0
|
|
20230922,165800,1040182600,53100,53100,53100,53100,0
|
|
20230922,165700,1040182600,53100,53100,53100,53100,0
|
|
20230922,165600,1040182600,53100,53100,53100,53100,0
|
|
20230922,165500,1040182600,53100,53100,53100,53100,0
|
|
20230922,165400,1040182600,53100,53100,53100,53100,0
|
|
20230922,165300,1040182600,53100,53100,53100,53100,0
|
|
20230922,165200,1040182600,53100,53100,53100,53100,0
|
|
20230922,165100,1040182600,53100,53100,53100,53100,0
|
|
20230922,165000,1040182600,53100,53100,53100,53100,0
|
|
20230922,164900,1040182600,53100,53100,53100,53100,0
|
|
20230922,164800,1040182600,53100,53100,53100,53100,0
|
|
20230922,164700,1040182600,53100,53100,53100,53100,0
|
|
20230922,164600,1040182600,53100,53100,53100,53100,0
|
|
20230922,164500,1040182600,53100,53100,53100,53100,0
|
|
20230922,164400,1040182600,53100,53100,53100,53100,515
|
|
20230922,164300,1040182600,53100,53100,53100,53100,0
|
|
20230922,164200,1040182600,53100,53100,53100,53100,0
|
|
20230922,164100,1040182600,53100,53100,53100,53100,0
|
|
20230922,164000,1040182600,53100,53100,53100,53100,0
|
|
20230922,163900,1040182600,53100,53100,53100,53100,0
|
|
20230922,163800,1040182600,53100,53100,53100,53100,0
|
|
20230922,163700,1040182600,53100,53100,53100,53100,0
|
|
20230922,163600,1040182600,53100,53100,53100,53100,0
|
|
20230922,163500,1040182600,53100,53100,53100,53100,0
|
|
20230922,163400,1040182600,53100,53100,53100,53100,0
|
|
20230922,163300,1040182600,53100,53100,53100,53100,0
|
|
20230922,163200,1040182600,53100,53100,53100,53100,0
|
|
20230922,163100,1040182600,53100,53100,53100,53100,0
|
|
20230922,163000,1040182600,53100,53100,53100,53100,0
|
|
20230922,162900,1040182600,53100,53100,53100,53100,0
|
|
20230922,162800,1040182600,53100,53100,53100,53100,0
|
|
20230922,162700,1040182600,53100,53100,53100,53100,0
|
|
20230922,162600,1040182600,53100,53100,53100,53100,0
|
|
20230922,162500,1040182600,53100,53100,53100,53100,0
|
|
20230922,162400,1040182600,53100,53100,53100,53100,0
|
|
20230922,162300,1040182600,53100,53100,53100,53100,0
|
|
20230922,162200,1040182600,53100,53100,53100,53100,0
|
|
20230922,162100,1040182600,53100,53100,53100,53100,0
|
|
20230922,162000,1040182600,53100,53100,53100,53100,0
|
|
20230922,161900,1040182600,53100,53100,53100,53100,0
|
|
20230922,161800,1040182600,53100,53100,53100,53100,0
|
|
20230922,161700,1040182600,53100,53100,53100,53100,0
|
|
20230922,161600,1040182600,53100,53100,53100,53100,0
|
|
20230922,161500,1040182600,53100,53100,53100,53100,0
|
|
20230922,161400,1040182600,53100,53100,53100,53100,515
|
|
20230922,161300,1040182600,53100,53100,53100,53100,0
|
|
20230922,161200,1040182600,53100,53100,53100,53100,0
|
|
20230922,161100,1040182600,53100,53100,53100,53100,0
|
|
20230922,161000,1040182600,53100,53100,53100,53100,0
|
|
20230922,160900,1040182600,53100,53100,53100,53100,0
|
|
20230922,160800,1040182600,53100,53100,53100,53100,0
|
|
20230922,160700,1040182600,53100,53100,53100,53100,0
|
|
20230922,160600,1040182600,53100,53100,53100,53100,0
|
|
20230922,160500,1040182600,53100,53100,53100,53100,0
|
|
20230922,160400,1040182600,53100,53100,53100,53100,0
|
|
20230922,160300,1040182600,53100,53100,53100,53100,0
|
|
20230922,160200,1040182600,53100,53100,53100,53100,0
|
|
20230922,160100,1040182600,53100,53100,53100,53100,0
|
|
20230922,160000,1040182600,53100,53100,53100,53100,0
|
|
20230922,155900,1040182600,53100,53100,53100,53100,0
|
|
20230922,155800,1040182600,53100,53100,53100,53100,0
|
|
20230922,155700,1040182600,53100,53100,53100,53100,0
|
|
20230922,155600,1040182600,53100,53100,53100,53100,0
|
|
20230922,155500,1040182600,53100,53100,53100,53100,0
|
|
20230922,155400,1040182600,53100,53100,53100,53100,0
|
|
20230922,155300,1040182600,53100,53100,53100,53100,0
|
|
20230922,155200,1040182600,53100,53100,53100,53100,0
|
|
20230922,155100,1040182600,53100,53100,53100,53100,0
|
|
20230922,155000,1040182600,53100,53100,53100,53100,0
|
|
20230922,154900,1040182600,53100,53100,53100,53100,0
|
|
20230922,154800,1040182600,53100,53100,53100,53100,0
|
|
20230922,154700,1040182600,53100,53100,53100,53100,0
|
|
20230922,154600,1040182600,53100,53100,53100,53100,0
|
|
20230922,154500,1040182600,53100,53100,53100,53100,0
|
|
20230922,154400,1040182600,53100,53100,53100,53100,515
|
|
20230922,154300,1040182600,53100,53100,53100,53100,0
|
|
20230922,154200,1040182600,53100,53100,53100,53100,0
|
|
20230922,154100,1040182600,53100,53100,53100,53100,0
|
|
20230922,154000,1040182600,53100,53100,53100,53100,0
|
|
20230922,153900,1040182600,53100,53100,53100,53100,0
|
|
20230922,153800,1040182600,53100,53100,53100,53100,0
|
|
20230922,153700,1040182600,53100,53100,53100,53100,0
|
|
20230922,153600,1040182600,53100,53100,53100,53100,0
|
|
20230922,153500,1040182600,53100,53100,53100,53100,0
|
|
20230922,153400,1040182600,53100,53100,53100,53100,0
|
|
20230922,153300,1040182600,53100,53100,53100,53100,0
|
|
20230922,153200,1040182600,53100,53100,53100,53100,0
|
|
20230922,153100,1040182600,53100,53100,53100,53100,0
|
|
20230922,153000,1040182600,53100,53100,53100,53100,515
|
|
20230922,152900,1012836100,53100,53100,53100,53100,0
|
|
20230922,152800,1012836100,53100,53100,53100,53100,0
|
|
20230922,152700,1012836100,53100,53100,53100,53100,0
|
|
20230922,152600,1012836100,53100,53100,53100,53100,0
|
|
20230922,152500,1012836100,53100,53100,53100,53100,0
|
|
20230922,152400,1012836100,53100,53100,53100,53100,0
|
|
20230922,152300,1012836100,53100,53100,53100,53100,0
|
|
20230922,152200,1012836100,53100,53100,53100,53100,0
|
|
20230922,152100,1012836100,53100,53100,53100,53100,0
|
|
20230922,152000,1012836100,53100,53100,53100,53100,0
|
|
20230922,151900,1012836100,53100,53100,53100,52700,57
|
|
20230922,151800,1009819300,53100,52900,53100,52900,108
|
|
20230922,151700,1004097200,53000,52900,53000,52500,358
|
|
20230922,151600,985268600,53000,53000,53100,53000,9
|
|
20230922,151500,984791400,53100,53000,53100,53000,29
|
|
20230922,151400,983253700,53100,53000,53100,53000,18
|
|
20230922,151300,982299300,53100,53100,53100,53100,12
|
|
20230922,151200,981662100,53100,52800,53100,52800,118
|
|
20230922,151100,975428600,52800,52700,52800,52700,24
|
|
20230922,151000,974163100,52800,52800,52800,52800,4
|
|
20230922,150900,973951900,52800,52800,52800,52800,6
|
|
20230922,150800,973635100,52800,52800,52800,52800,8
|
|
20230922,150700,973212700,52900,52900,52900,52900,0
|
|
20230922,150600,973212700,52900,52800,53000,52600,392
|
|
20230922,150500,952562200,53100,52800,53200,52800,115
|
|
20230922,150400,946474300,52900,52700,52900,52700,296
|
|
20230922,150300,930847200,52700,52700,52800,52600,223
|
|
20230922,150200,919109900,52800,52700,52800,52700,55
|
|
20230922,150100,916210100,52800,52700,52800,52700,4
|
|
20230922,150000,915999100,52800,52800,52800,52600,214
|
|
20230922,145900,904722700,52700,52800,52800,52700,36
|
|
20230922,145800,902825300,52800,52800,52800,52800,9
|
|
20230922,145700,902350100,52800,52700,52800,52600,245
|
|
20230922,145600,889452800,52800,52700,52800,52700,67
|
|
20230922,145500,885921200,52800,52800,52800,52800,33
|
|
20230922,145400,884178800,52700,52600,52800,52400,300
|
|
20230922,145300,868412500,52800,52700,52800,52600,91
|
|
20230922,145200,863618200,52700,52700,52800,52700,37
|
|
20230922,145100,861667900,52700,52600,52700,52400,180
|
|
20230922,145000,852217900,52700,52600,52700,52600,202
|
|
20230922,144900,841590700,52700,52700,52800,52700,21
|
|
20230922,144800,840483800,52700,52700,52700,52500,304
|
|
20230922,144700,824493500,52800,52800,52800,52700,40
|
|
20230922,144600,822385000,52800,52700,52800,52500,411
|
|
20230922,144500,800725700,52600,52500,52600,52300,400
|
|
20230922,144400,779725400,52700,52600,52700,52500,98
|
|
20230922,144300,774572500,52600,52600,52600,52600,11
|
|
20230922,144200,773993900,52600,52600,52700,52500,85
|
|
20230922,144100,769522900,52500,52600,52600,52500,47
|
|
20230922,144000,767054400,52700,52600,52700,52600,338
|
|
20230922,143900,749271800,52600,52500,52600,52500,39
|
|
20230922,143800,747223000,52500,52600,52600,52500,167
|
|
20230922,143700,738455400,52700,52700,52700,52600,263
|
|
20230922,143600,724621200,52700,52700,52700,52700,70
|
|
20230922,143500,720932200,52700,52800,52800,52700,434
|
|
20230922,143400,698054600,52800,52900,52900,52700,91
|
|
20230922,143300,693252700,52800,52800,52800,52800,2
|
|
20230922,143200,693147100,52800,52700,52900,52700,131
|
|
20230922,143100,686227000,52900,52900,52900,52900,1
|
|
20230922,143000,686174100,52900,52800,52900,52800,134
|
|
20230922,142900,679098800,52800,52800,52900,52800,37
|
|
20230922,142800,677145000,52900,52900,52900,52900,1
|
|
20230922,142700,677092100,52900,52900,52900,52900,1
|
|
20230922,142600,677039200,52800,52900,52900,52800,1007
|
|
20230922,142500,623771800,53000,53000,53000,53000,100
|
|
20230922,142400,618471800,53000,53000,53000,53000,23
|
|
20230922,142300,617252800,53000,53100,53100,53000,14
|
|
20230922,142200,616510700,53000,53000,53000,53000,10
|
|
20230922,142100,615980700,53000,53000,53000,53000,34
|
|
20230922,142000,614178700,53000,53100,53100,53000,14
|
|
20230922,141900,613436600,53100,53100,53100,53100,5
|
|
20230922,141800,613171100,53100,53100,53100,53100,1
|
|
20230922,141700,613118000,53100,53100,53100,53100,92
|
|
20230922,141600,608232800,53200,53200,53200,53200,2
|
|
20230922,141500,608126400,53100,53100,53100,53100,18
|
|
20230922,141400,607170600,53100,53100,53100,53100,13
|
|
20230922,141300,606480300,53200,53200,53200,53200,1
|
|
20230922,141200,606427100,53200,53100,53200,53100,22
|
|
20230922,141100,605258800,53100,53100,53100,53100,13
|
|
20230922,141000,604568500,53200,53200,53200,53200,1
|
|
20230922,140900,604515300,53200,53200,53200,53100,51
|
|
20230922,140800,601803900,53100,53100,53100,53100,15
|
|
20230922,140700,601007400,53200,53100,53200,53100,12
|
|
20230922,140600,600369600,53200,53100,53200,53100,30
|
|
20230922,140500,598776400,53200,53300,53300,53200,8
|
|
20230922,140400,598350700,53200,53200,53200,53200,0
|
|
20230922,140300,598350700,53200,53200,53200,53200,20
|
|
20230922,140200,597286700,53300,53300,53300,53200,26
|
|
20230922,140100,595902900,53300,53300,53300,53300,2
|
|
20230922,140000,595796300,53300,53200,53300,53200,23
|
|
20230922,135900,594572600,53400,53400,53400,53400,0
|
|
20230922,135800,594572600,53400,53300,53400,53300,6
|
|
20230922,135700,594252600,53300,53300,53300,53200,24
|
|
20230922,135600,592975000,53200,53300,53300,53200,15
|
|
20230922,135500,592176800,53300,53300,53300,53300,1
|
|
20230922,135400,592123500,53200,53200,53200,53200,21
|
|
20230922,135300,591006300,53200,53100,53200,53100,17
|
|
20230922,135200,590102400,53300,53300,53300,53300,0
|
|
20230922,135100,590102400,53300,53300,53300,53200,34
|
|
20230922,135000,588292800,53400,53200,53400,53200,9
|
|
20230922,134900,587813400,53200,53300,53300,53200,27
|
|
20230922,134800,586375600,53200,53200,53200,53200,4
|
|
20230922,134700,586162800,53200,53100,53300,53100,22
|
|
20230922,134600,584992400,53300,53300,53300,53300,2
|
|
20230922,134500,584885800,53300,53300,53300,53200,29
|
|
20230922,134400,583341700,53300,53400,53400,53300,2
|
|
20230922,134300,583235000,53400,53200,53400,53200,32
|
|
20230922,134200,581532400,53200,53200,53300,53200,38
|
|
20230922,134100,579509900,53200,53200,53200,53200,21
|
|
20230922,134000,578392700,53200,53200,53200,53200,1
|
|
20230922,133900,578339500,53100,53200,53200,53100,20
|
|
20230922,133800,577277200,53300,53000,53300,53000,21
|
|
20230922,133700,576160100,53100,53100,53100,53100,1
|
|
20230922,133600,576107000,53000,53100,53100,53000,28
|
|
20230922,133500,574622400,53200,53200,53200,53200,0
|
|
20230922,133400,574622400,53200,53000,53200,53000,36
|
|
20230922,133300,572711800,53100,53100,53100,53100,3
|
|
20230922,133200,572552500,53200,53200,53200,53200,1
|
|
20230922,133100,572499300,53200,53100,53200,53100,51
|
|
20230922,133000,569791100,53200,53100,53200,53100,20
|
|
20230922,132900,568728900,53200,53200,53200,53200,3
|
|
20230922,132800,568569300,53200,53100,53200,53100,24
|
|
20230922,132700,567294100,53200,53100,53200,53100,14
|
|
20230922,132600,566550600,53200,53200,53200,53200,10
|
|
20230922,132500,566018600,53200,53100,53200,53100,22
|
|
20230922,132400,564850300,53200,53100,53200,53100,49
|
|
20230922,132300,562244800,53200,53200,53200,53200,1
|
|
20230922,132200,562191600,53200,53200,53200,53100,23
|
|
20230922,132100,560969800,53200,53100,53200,53100,30
|
|
20230922,132000,559375000,53200,53200,53200,53200,24
|
|
20230922,131900,558098200,53200,53100,53200,53100,24
|
|
20230922,131800,556823500,53200,53200,53200,53200,1
|
|
20230922,131700,556770300,53200,53200,53300,53200,12
|
|
20230922,131600,556131800,53200,53200,53200,53100,62
|
|
20230922,131500,552838200,53200,53100,53200,53100,18
|
|
20230922,131400,551881900,53100,53100,53100,53100,0
|
|
20230922,131300,551881900,53100,53000,53100,53000,37
|
|
20230922,131200,549919200,53000,53200,53200,53000,14
|
|
20230922,131100,549176800,53200,53200,53200,53200,1
|
|
20230922,131000,549123600,53100,53200,53200,53100,20
|
|
20230922,130900,548061500,53200,53100,53200,53100,27
|
|
20230922,130800,546626400,53100,53200,53200,53100,4
|
|
20230922,130700,546413700,53100,53100,53100,53100,19
|
|
20230922,130600,545404800,53200,53100,53200,53000,30
|
|
20230922,130500,543813100,53100,53100,53100,53100,1
|
|
20230922,130400,543760000,53000,53000,53000,53000,19
|
|
20230922,130300,542753000,53100,53100,53100,53100,9
|
|
20230922,130200,542275100,53200,53100,53200,53100,28
|
|
20230922,130100,540788200,53000,53100,53100,53000,24
|
|
20230922,130000,539516000,53100,53000,53100,53000,14
|
|
20230922,125900,538773900,53100,53100,53100,53100,7
|
|
20230922,125800,538402200,53000,53000,53000,53000,16
|
|
20230922,125700,537554200,53100,53100,53100,53000,18
|
|
20230922,125600,536599700,53000,53000,53000,53000,2
|
|
20230922,125500,536493700,53000,53000,53000,53000,28
|
|
20230922,125400,535009700,53000,53000,53000,53000,13
|
|
20230922,125300,534320700,53100,53200,53200,53100,2
|
|
20230922,125200,534214400,53100,53100,53100,53100,17
|
|
20230922,125100,533311700,53100,53100,53100,53100,13
|
|
20230922,125000,532621400,53200,53200,53200,53200,5
|
|
20230922,124900,532355400,53100,53100,53100,53100,9
|
|
20230922,124800,531877500,53100,53000,53100,53000,13
|
|
20230922,124700,531188400,53100,53100,53100,53100,4
|
|
20230922,124600,530976000,53100,53100,53100,53000,24
|
|
20230922,124500,529703300,53100,53000,53100,53000,27
|
|
20230922,124400,528270900,53100,53000,53100,53000,25
|
|
20230922,124300,526945400,53100,53100,53100,53000,23
|
|
20230922,124200,525725900,53100,53000,53100,53000,14
|
|
20230922,124100,524983800,53000,53000,53100,53000,29
|
|
20230922,124000,523446700,53000,53100,53100,53000,14
|
|
20230922,123900,522704600,53000,53000,53000,53000,93
|
|
20230922,123800,517775600,53100,53100,53100,53100,13
|
|
20230922,123700,517085300,53100,53200,53200,53100,42
|
|
20230922,123600,514854900,53100,53200,53300,53100,49
|
|
20230922,123500,512249600,53300,53200,53300,53200,21
|
|
20230922,123400,511132000,53300,53300,53300,53300,3
|
|
20230922,123300,510972100,53300,53200,53300,53200,59
|
|
20230922,123200,507831900,53100,53100,53100,53100,32
|
|
20230922,123100,506132700,53200,53200,53200,53200,3
|
|
20230922,123000,505973100,53200,53200,53200,53200,10
|
|
20230922,122900,505441100,53200,53100,53200,53100,38
|
|
20230922,122800,503421500,53100,53100,53100,53100,0
|
|
20230922,122700,503421500,53100,53100,53100,53100,13
|
|
20230922,122600,502731200,53100,53100,53100,53100,21
|
|
20230922,122500,501616100,53100,53100,53100,53100,0
|
|
20230922,122400,501616100,53100,53200,53200,53100,30
|
|
20230922,122300,500021400,53100,53100,53100,53100,182
|
|
20230922,122200,490357200,53200,53200,53200,53200,2
|
|
20230922,122100,490250800,53200,53200,53200,53200,1
|
|
20230922,122000,490197600,53200,53200,53200,53100,22
|
|
20230922,121900,489029100,53200,53200,53200,53200,2
|
|
20230922,121800,488922700,53200,53300,53300,53200,9
|
|
20230922,121700,488443700,53300,53300,53300,53200,28
|
|
20230922,121600,486953200,53300,53200,53300,53200,3
|
|
20230922,121500,486793400,53100,53200,53200,53100,13
|
|
20230922,121400,486103000,53200,53300,53300,53200,25
|
|
20230922,121300,484772500,53200,53200,53200,53200,0
|
|
20230922,121200,484772500,53200,53300,53300,53200,17
|
|
20230922,121100,483867700,53200,53200,53300,53200,54
|
|
20230922,121000,480994800,53200,53200,53200,53200,1
|
|
20230922,120900,480941600,53200,53200,53300,53200,32
|
|
20230922,120800,479238400,53100,53200,53200,53100,23
|
|
20230922,120700,478016900,53000,53100,53100,53000,16
|
|
20230922,120600,477168300,53100,53200,53200,53100,14
|
|
20230922,120500,476424800,53100,53200,53200,53100,18
|
|
20230922,120400,475468900,53200,53100,53200,53100,14
|
|
20230922,120300,474725400,53100,53100,53100,53100,0
|
|
20230922,120200,474725400,53100,53100,53100,53100,20
|
|
20230922,120100,473663400,53200,53100,53200,53100,22
|
|
20230922,120000,472494400,53200,53200,53200,53200,1
|
|
20230922,115900,472441200,53300,53200,53300,53200,5
|
|
20230922,115800,472175000,53100,53100,53100,53100,25
|
|
20230922,115700,470847500,53100,53100,53100,53100,2
|
|
20230922,115600,470741300,53100,53100,53100,53100,21
|
|
20230922,115500,469626200,53200,53100,53200,53100,2
|
|
20230922,115400,469519900,53200,53200,53200,53200,23
|
|
20230922,115300,468296300,53300,53300,53300,53300,1
|
|
20230922,115200,468243000,53300,53200,53300,53200,14
|
|
20230922,115100,467498100,53400,53400,53400,53400,0
|
|
20230922,115000,467498100,53400,53400,53400,53400,4
|
|
20230922,114900,467284500,53300,53400,53400,53300,21
|
|
20230922,114800,466165100,53400,53400,53400,53400,1
|
|
20230922,114700,466111700,53500,53400,53500,53400,9
|
|
20230922,114600,465630900,53400,53200,53400,53200,30
|
|
20230922,114500,464032700,53300,53300,53300,53300,11
|
|
20230922,114400,463446400,53400,53400,53400,53400,4
|
|
20230922,114300,463232800,53400,53300,53400,53200,32
|
|
20230922,114200,461527900,53300,53100,53300,53100,254
|
|
20230922,114100,448034500,53100,53100,53100,53100,0
|
|
20230922,114000,448034500,53100,53200,53200,53100,27
|
|
20230922,113900,446598600,53300,53300,53300,53200,27
|
|
20230922,113800,445161600,53300,53200,53300,53200,51
|
|
20230922,113700,442448300,53300,53300,53300,53200,16
|
|
20230922,113600,441596800,53300,53400,53400,53300,19
|
|
20230922,113500,440584000,53400,53300,53400,53300,20
|
|
20230922,113400,439516200,53300,53300,53300,53300,18
|
|
20230922,113300,438556800,53300,53300,53300,53300,20
|
|
20230922,113200,437490800,53400,53400,53400,53400,3
|
|
20230922,113100,437330600,53400,53400,53400,53400,5
|
|
20230922,113000,437063600,53500,53500,53500,53400,21
|
|
20230922,112900,435941900,53600,53600,53600,53600,1
|
|
20230922,112800,435888300,53600,53500,53600,53500,47
|
|
20230922,112700,433373600,53600,53500,53600,53500,21
|
|
20230922,112600,432249900,53600,53600,53600,53600,7
|
|
20230922,112500,431874700,53500,53700,53700,53500,2
|
|
20230922,112400,431767500,53700,53600,53700,53600,33
|
|
20230922,112300,429997700,53700,53700,53700,53700,1
|
|
20230922,112200,429944000,53700,53700,53700,53700,18
|
|
20230922,112100,428977400,53900,53900,53900,53900,1
|
|
20230922,112000,428923500,53900,53700,53900,53700,45
|
|
20230922,111900,426505000,53700,53700,53800,53700,278
|
|
20230922,111800,411552000,53800,53600,53800,53600,232
|
|
20230922,111700,399094000,53600,53600,53600,53600,0
|
|
20230922,111600,399094000,53600,53400,53700,53400,67
|
|
20230922,111500,395507700,53300,53400,53400,53300,26
|
|
20230922,111400,394121600,53400,53400,53400,53400,2
|
|
20230922,111300,394014800,53300,53300,53300,53300,13
|
|
20230922,111200,393321900,53400,53500,53500,53400,9
|
|
20230922,111100,392840800,53500,53500,53500,53500,0
|
|
20230922,111000,392840800,53500,53500,53500,53400,15
|
|
20230922,110900,392039500,53500,53600,53600,53500,10
|
|
20230922,110800,391503700,53500,53300,53600,53300,605
|
|
20230922,110700,359136600,53300,53300,53300,53200,16
|
|
20230922,110600,358285100,53300,53200,53300,53200,17
|
|
20230922,110500,357380600,53300,53200,53300,53200,22
|
|
20230922,110400,356209900,53200,53300,53300,53200,14
|
|
20230922,110300,355465000,53400,53400,53400,53400,2
|
|
20230922,110200,355358200,53400,53400,53400,53400,7
|
|
20230922,110100,354984400,53400,53300,53400,53200,539
|
|
20230922,110000,326283300,53400,53400,53400,53400,1
|
|
20230922,105900,326229900,53400,53400,53400,53400,21
|
|
20230922,105800,325108500,53300,53300,53400,53300,35
|
|
20230922,105700,323242900,53400,53400,53500,53400,244
|
|
20230922,105600,310213200,53500,53500,53500,53500,1
|
|
20230922,105500,310159700,53400,53400,53500,53400,35
|
|
20230922,105400,308290200,53500,53500,53500,53500,1
|
|
20230922,105300,308236700,53500,53500,53500,53500,3
|
|
20230922,105200,308076200,53400,53400,53400,53400,42
|
|
20230922,105100,305833400,53500,53500,53500,53500,1
|
|
20230922,105000,305779900,53500,53500,53500,53500,8
|
|
20230922,104900,305351900,53400,53400,53500,53400,42
|
|
20230922,104800,303108900,53500,53500,53500,53500,1
|
|
20230922,104700,303055400,53500,53500,53500,53500,1
|
|
20230922,104600,303001900,53500,53600,53600,53500,25
|
|
20230922,104500,301664300,53500,53500,53500,53500,19
|
|
20230922,104400,300647800,53500,53500,53500,53500,1
|
|
20230922,104300,300594300,53400,53400,53500,53400,31
|
|
20230922,104200,298938800,53500,53400,53500,53400,11
|
|
20230922,104100,298351200,53400,53500,53500,53400,7
|
|
20230922,104000,297976900,53500,53400,53500,53400,58
|
|
20230922,103900,294878400,53500,53500,53500,53500,0
|
|
20230922,103800,294878400,53500,53500,53500,53500,2
|
|
20230922,103700,294771400,53500,53400,53500,53400,140
|
|
20230922,103600,287283300,53400,53400,53400,53400,0
|
|
20230922,103500,287283300,53400,53400,53400,53400,1
|
|
20230922,103400,287229900,53400,53400,53400,53400,33
|
|
20230922,103300,285467700,53400,53400,53400,53400,0
|
|
20230922,103200,285467700,53400,53400,53400,53400,0
|
|
20230922,103100,285467700,53400,53500,53500,53400,32
|
|
20230922,103000,283758700,53500,53400,53500,53400,6
|
|
20230922,102900,283438200,53500,53400,53500,53400,17
|
|
20230922,102800,282530000,53400,53500,53500,53400,24
|
|
20230922,102700,281248100,53500,53500,53500,53500,0
|
|
20230922,102600,281248100,53500,53400,53500,53400,14
|
|
20230922,102500,280500400,53400,53500,53500,53400,18
|
|
20230922,102400,279539100,53500,53400,53500,53400,5
|
|
20230922,102300,279272000,53400,53400,53400,53400,13
|
|
20230922,102200,278577800,53500,53600,53600,53500,17
|
|
20230922,102100,277668100,53600,53600,53600,53600,21
|
|
20230922,102000,276542500,53600,53600,53600,53600,5
|
|
20230922,101900,276274500,53600,53600,53600,53600,4
|
|
20230922,101800,276060100,53600,53600,53600,53600,3
|
|
20230922,101700,275899300,53600,53600,53600,53600,12
|
|
20230922,101600,275256100,53600,53600,53600,53600,1
|
|
20230922,101500,275202500,53600,53600,53600,53600,10
|
|
20230922,101400,274666500,53600,53600,53600,53600,1
|
|
20230922,101300,274612900,53600,53600,53600,53600,6
|
|
20230922,101200,274291300,53600,53500,53600,53500,60
|
|
20230922,101100,271081200,53400,53500,53500,53400,26
|
|
20230922,101000,269690300,53500,53500,53500,53500,1
|
|
20230922,100900,269636800,53500,53400,53500,53400,101
|
|
20230922,100800,264243300,53500,53500,53500,53500,5
|
|
20230922,100700,263975800,53600,53600,53600,53600,0
|
|
20230922,100600,263975800,53600,53600,53600,53600,2
|
|
20230922,100500,263868600,53600,53600,53600,53600,0
|
|
20230922,100400,263868600,53600,53600,53600,53500,75
|
|
20230922,100300,259850200,53500,53500,53500,53500,0
|
|
20230922,100200,259850200,53500,53500,53500,53500,0
|
|
20230922,100100,259850200,53500,53400,53500,53400,105
|
|
20230922,100000,254240400,53400,53400,53400,53400,2
|
|
20230922,095900,254133600,53400,53400,53400,53400,3
|
|
20230922,095800,253973400,53400,53400,53400,53300,46
|
|
20230922,095700,251520800,53300,53300,53300,53300,38
|
|
20230922,095600,249495400,53400,53400,53400,53400,8
|
|
20230922,095500,249068200,53600,53500,53600,53000,493
|
|
20230922,095400,222859400,53500,53500,53500,53500,0
|
|
20230922,095300,222859400,53500,53500,53500,53500,11
|
|
20230922,095200,222270900,53500,53500,53500,53500,0
|
|
20230922,095100,222270900,53500,53500,53500,53500,0
|
|
20230922,095000,222270900,53500,53600,53600,53500,50
|
|
20230922,094900,219594400,53700,53800,53800,53700,14
|
|
20230922,094800,218842500,53800,53800,53800,53800,20
|
|
20230922,094700,217766500,53800,53800,53800,53800,1
|
|
20230922,094600,217712700,53800,53800,53800,53800,1
|
|
20230922,094500,217658900,53700,53700,53700,53700,0
|
|
20230922,094400,217658900,53700,53800,53800,53700,3
|
|
20230922,094300,217497700,53800,53700,53800,53700,87
|
|
20230922,094200,212820700,53700,53700,53700,53600,8
|
|
20230922,094100,212391200,53700,53600,53700,53600,15
|
|
20230922,094000,211585800,53600,53500,53600,53500,4
|
|
20230922,093900,211371500,53600,53600,53600,53600,4
|
|
20230922,093800,211157100,53600,53600,53600,53500,17
|
|
20230922,093700,210246000,53500,53500,53500,53500,1
|
|
20230922,093600,210192500,53600,53600,53600,53600,12
|
|
20230922,093500,209549300,53600,53600,53600,53600,1
|
|
20230922,093400,209495700,53700,53700,53700,53700,1
|
|
20230922,093300,209442000,53600,53600,53600,53600,1
|
|
20230922,093200,209388400,53800,53500,53800,53500,212
|
|
20230922,093100,198042700,53500,53400,53500,53400,13
|
|
20230922,093000,197347800,53400,53400,53400,53400,2
|
|
20230922,092900,197241000,53500,53500,53500,53500,17
|
|
20230922,092800,196331500,53400,53300,53400,53200,231
|
|
20230922,092700,184005100,53300,53300,53300,53300,2
|
|
20230922,092600,183898500,53400,53500,53500,53400,84
|
|
20230922,092500,179411000,53600,53600,53600,53600,5
|
|
20230922,092400,179143000,53700,53700,53800,53700,43
|
|
20230922,092300,176833400,53700,53700,53700,53700,23
|
|
20230922,092200,175598300,53600,53500,53600,53300,166
|
|
20230922,092100,166736800,53500,53600,53600,53400,65
|
|
20230922,092000,163259100,53400,53400,53400,53400,3
|
|
20230922,091900,163098900,53400,53400,53400,53400,11
|
|
20230922,091800,162511500,53500,53500,53500,53500,14
|
|
20230922,091700,161762500,53500,53500,53500,53500,2
|
|
20230922,091600,161655500,53500,53500,53500,53500,2
|
|
20230922,091500,161548500,53500,53500,53500,53500,1
|
|
20230922,091400,161495000,53500,53400,53700,53400,6
|
|
20230922,091300,161173300,53500,53600,53600,53300,232
|
|
20230922,091200,148773800,53600,53700,53700,53600,2
|
|
20230922,091100,148666500,53800,53800,53800,53700,31
|
|
20230922,091000,146999200,53800,53500,53800,53500,179
|
|
20230922,090900,137382100,53600,53500,53600,53500,52
|
|
20230922,090800,134595000,53600,53500,53600,53400,119
|
|
20230922,090700,128231500,53500,53200,53500,53200,522
|
|
20230922,090600,100395800,53200,53200,53200,53000,175
|
|
20230922,090500,91089100,53100,52900,53100,52800,367
|
|
20230922,090400,71648100,52900,53000,53000,52800,263
|
|
20230922,090300,57735100,53100,53000,53100,52900,120
|
|
20230922,090200,51376300,53000,53000,53300,53000,112
|
|
20230922,090100,45430700,53100,53200,53200,53000,589
|
|
20230922,090000,14170900,53200,53300,53500,53200,266
|