641 lines
36 KiB
CSV
641 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,193700,9564421200,172300,172300,172300,172300,0
|
|
20230912,193600,9564421200,172300,172300,172300,172300,0
|
|
20230912,193500,9564421200,172300,172300,172300,172300,0
|
|
20230912,193400,9564421200,172300,172300,172300,172300,0
|
|
20230912,193300,9564421200,172300,172300,172300,172300,0
|
|
20230912,193200,9564421200,172300,172300,172300,172300,0
|
|
20230912,193100,9564421200,172300,172300,172300,172300,0
|
|
20230912,193000,9564421200,172300,172300,172300,172300,0
|
|
20230912,192900,9564421200,172300,172300,172300,172300,0
|
|
20230912,192800,9564421200,172300,172300,172300,172300,0
|
|
20230912,192700,9564421200,172300,172300,172300,172300,0
|
|
20230912,192600,9564421200,172300,172300,172300,172300,0
|
|
20230912,192500,9564421200,172300,172300,172300,172300,0
|
|
20230912,192400,9564421200,172300,172300,172300,172300,0
|
|
20230912,192300,9564421200,172300,172300,172300,172300,0
|
|
20230912,192200,9564421200,172300,172300,172300,172300,0
|
|
20230912,192100,9564421200,172300,172300,172300,172300,0
|
|
20230912,192000,9564421200,172300,172300,172300,172300,0
|
|
20230912,191900,9564421200,172300,172300,172300,172300,0
|
|
20230912,191800,9564421200,172300,172300,172300,172300,0
|
|
20230912,191700,9564421200,172300,172300,172300,172300,0
|
|
20230912,191600,9564421200,172300,172300,172300,172300,0
|
|
20230912,191500,9564421200,172300,172300,172300,172300,0
|
|
20230912,191400,9564421200,172300,172300,172300,172300,0
|
|
20230912,191300,9564421200,172300,172300,172300,172300,0
|
|
20230912,191200,9564421200,172300,172300,172300,172300,0
|
|
20230912,191100,9564421200,172300,172300,172300,172300,0
|
|
20230912,191000,9564421200,172300,172300,172300,172300,0
|
|
20230912,190900,9564421200,172300,172300,172300,172300,0
|
|
20230912,190800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,190700,9564421200,172300,172300,172300,172300,0
|
|
20230912,190600,9564421200,172300,172300,172300,172300,0
|
|
20230912,190500,9564421200,172300,172300,172300,172300,0
|
|
20230912,190400,9564421200,172300,172300,172300,172300,0
|
|
20230912,190300,9564421200,172300,172300,172300,172300,0
|
|
20230912,190200,9564421200,172300,172300,172300,172300,0
|
|
20230912,190100,9564421200,172300,172300,172300,172300,0
|
|
20230912,190000,9564421200,172300,172300,172300,172300,0
|
|
20230912,185900,9564421200,172300,172300,172300,172300,0
|
|
20230912,185800,9564421200,172300,172300,172300,172300,0
|
|
20230912,185700,9564421200,172300,172300,172300,172300,0
|
|
20230912,185600,9564421200,172300,172300,172300,172300,0
|
|
20230912,185500,9564421200,172300,172300,172300,172300,0
|
|
20230912,185400,9564421200,172300,172300,172300,172300,0
|
|
20230912,185300,9564421200,172300,172300,172300,172300,0
|
|
20230912,185200,9564421200,172300,172300,172300,172300,0
|
|
20230912,185100,9564421200,172300,172300,172300,172300,0
|
|
20230912,185000,9564421200,172300,172300,172300,172300,0
|
|
20230912,184900,9564421200,172300,172300,172300,172300,0
|
|
20230912,184800,9564421200,172300,172300,172300,172300,0
|
|
20230912,184700,9564421200,172300,172300,172300,172300,0
|
|
20230912,184600,9564421200,172300,172300,172300,172300,0
|
|
20230912,184500,9564421200,172300,172300,172300,172300,0
|
|
20230912,184400,9564421200,172300,172300,172300,172300,0
|
|
20230912,184300,9564421200,172300,172300,172300,172300,0
|
|
20230912,184200,9564421200,172300,172300,172300,172300,0
|
|
20230912,184100,9564421200,172300,172300,172300,172300,0
|
|
20230912,184000,9564421200,172300,172300,172300,172300,0
|
|
20230912,183900,9564421200,172300,172300,172300,172300,0
|
|
20230912,183800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,183700,9564421200,172300,172300,172300,172300,0
|
|
20230912,183600,9564421200,172300,172300,172300,172300,0
|
|
20230912,183500,9564421200,172300,172300,172300,172300,0
|
|
20230912,183400,9564421200,172300,172300,172300,172300,0
|
|
20230912,183300,9564421200,172300,172300,172300,172300,0
|
|
20230912,183200,9564421200,172300,172300,172300,172300,0
|
|
20230912,183100,9564421200,172300,172300,172300,172300,0
|
|
20230912,183000,9564421200,172300,172300,172300,172300,0
|
|
20230912,182900,9564421200,172300,172300,172300,172300,0
|
|
20230912,182800,9564421200,172300,172300,172300,172300,0
|
|
20230912,182700,9564421200,172300,172300,172300,172300,0
|
|
20230912,182600,9564421200,172300,172300,172300,172300,0
|
|
20230912,182500,9564421200,172300,172300,172300,172300,0
|
|
20230912,182400,9564421200,172300,172300,172300,172300,0
|
|
20230912,182300,9564421200,172300,172300,172300,172300,0
|
|
20230912,182200,9564421200,172300,172300,172300,172300,0
|
|
20230912,182100,9564421200,172300,172300,172300,172300,0
|
|
20230912,182000,9564421200,172300,172300,172300,172300,0
|
|
20230912,181900,9564421200,172300,172300,172300,172300,0
|
|
20230912,181800,9564421200,172300,172300,172300,172300,0
|
|
20230912,181700,9564421200,172300,172300,172300,172300,0
|
|
20230912,181600,9564421200,172300,172300,172300,172300,0
|
|
20230912,181500,9564421200,172300,172300,172300,172300,0
|
|
20230912,181400,9564421200,172300,172300,172300,172300,0
|
|
20230912,181300,9564421200,172300,172300,172300,172300,0
|
|
20230912,181200,9564421200,172300,172300,172300,172300,0
|
|
20230912,181100,9564421200,172300,172300,172300,172300,0
|
|
20230912,181000,9564421200,172300,172300,172300,172300,0
|
|
20230912,180900,9564421200,172300,172300,172300,172300,0
|
|
20230912,180800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,180700,9564421200,172300,172300,172300,172300,0
|
|
20230912,180600,9564421200,172300,172300,172300,172300,0
|
|
20230912,180500,9564421200,172300,172300,172300,172300,0
|
|
20230912,180400,9564421200,172300,172300,172300,172300,0
|
|
20230912,180300,9564421200,172300,172300,172300,172300,0
|
|
20230912,180200,9564421200,172300,172300,172300,172300,0
|
|
20230912,180100,9564421200,172300,172300,172300,172300,0
|
|
20230912,180000,9564421200,172300,172300,172300,172300,0
|
|
20230912,175900,9564421200,172300,172300,172300,172300,0
|
|
20230912,175800,9564421200,172300,172300,172300,172300,0
|
|
20230912,175700,9564421200,172300,172300,172300,172300,0
|
|
20230912,175600,9564421200,172300,172300,172300,172300,0
|
|
20230912,175500,9564421200,172300,172300,172300,172300,0
|
|
20230912,175400,9564421200,172300,172300,172300,172300,0
|
|
20230912,175300,9564421200,172300,172300,172300,172300,0
|
|
20230912,175200,9564421200,172300,172300,172300,172300,0
|
|
20230912,175100,9564421200,172300,172300,172300,172300,0
|
|
20230912,175000,9564421200,172300,172300,172300,172300,0
|
|
20230912,174900,9564421200,172300,172300,172300,172300,0
|
|
20230912,174800,9564421200,172300,172300,172300,172300,0
|
|
20230912,174700,9564421200,172300,172300,172300,172300,0
|
|
20230912,174600,9564421200,172300,172300,172300,172300,0
|
|
20230912,174500,9564421200,172300,172300,172300,172300,0
|
|
20230912,174400,9564421200,172300,172300,172300,172300,0
|
|
20230912,174300,9564421200,172300,172300,172300,172300,0
|
|
20230912,174200,9564421200,172300,172300,172300,172300,0
|
|
20230912,174100,9564421200,172300,172300,172300,172300,0
|
|
20230912,174000,9564421200,172300,172300,172300,172300,0
|
|
20230912,173900,9564421200,172300,172300,172300,172300,0
|
|
20230912,173800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,173700,9564421200,172300,172300,172300,172300,0
|
|
20230912,173600,9564421200,172300,172300,172300,172300,0
|
|
20230912,173500,9564421200,172300,172300,172300,172300,0
|
|
20230912,173400,9564421200,172300,172300,172300,172300,0
|
|
20230912,173300,9564421200,172300,172300,172300,172300,0
|
|
20230912,173200,9564421200,172300,172300,172300,172300,0
|
|
20230912,173100,9564421200,172300,172300,172300,172300,0
|
|
20230912,173000,9564421200,172300,172300,172300,172300,0
|
|
20230912,172900,9564421200,172300,172300,172300,172300,0
|
|
20230912,172800,9564421200,172300,172300,172300,172300,0
|
|
20230912,172700,9564421200,172300,172300,172300,172300,0
|
|
20230912,172600,9564421200,172300,172300,172300,172300,0
|
|
20230912,172500,9564421200,172300,172300,172300,172300,0
|
|
20230912,172400,9564421200,172300,172300,172300,172300,0
|
|
20230912,172300,9564421200,172300,172300,172300,172300,0
|
|
20230912,172200,9564421200,172300,172300,172300,172300,0
|
|
20230912,172100,9564421200,172300,172300,172300,172300,0
|
|
20230912,172000,9564421200,172300,172300,172300,172300,0
|
|
20230912,171900,9564421200,172300,172300,172300,172300,0
|
|
20230912,171800,9564421200,172300,172300,172300,172300,0
|
|
20230912,171700,9564421200,172300,172300,172300,172300,0
|
|
20230912,171600,9564421200,172300,172300,172300,172300,0
|
|
20230912,171500,9564421200,172300,172300,172300,172300,0
|
|
20230912,171400,9564421200,172300,172300,172300,172300,0
|
|
20230912,171300,9564421200,172300,172300,172300,172300,0
|
|
20230912,171200,9564421200,172300,172300,172300,172300,0
|
|
20230912,171100,9564421200,172300,172300,172300,172300,0
|
|
20230912,171000,9564421200,172300,172300,172300,172300,0
|
|
20230912,170900,9564421200,172300,172300,172300,172300,0
|
|
20230912,170800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,170700,9564421200,172300,172300,172300,172300,0
|
|
20230912,170600,9564421200,172300,172300,172300,172300,0
|
|
20230912,170500,9564421200,172300,172300,172300,172300,0
|
|
20230912,170400,9564421200,172300,172300,172300,172300,0
|
|
20230912,170300,9564421200,172300,172300,172300,172300,0
|
|
20230912,170200,9564421200,172300,172300,172300,172300,0
|
|
20230912,170100,9564421200,172300,172300,172300,172300,0
|
|
20230912,170000,9564421200,172300,172300,172300,172300,0
|
|
20230912,165900,9564421200,172300,172300,172300,172300,0
|
|
20230912,165800,9564421200,172300,172300,172300,172300,0
|
|
20230912,165700,9564421200,172300,172300,172300,172300,0
|
|
20230912,165600,9564421200,172300,172300,172300,172300,0
|
|
20230912,165500,9564421200,172300,172300,172300,172300,0
|
|
20230912,165400,9564421200,172300,172300,172300,172300,0
|
|
20230912,165300,9564421200,172300,172300,172300,172300,0
|
|
20230912,165200,9564421200,172300,172300,172300,172300,0
|
|
20230912,165100,9564421200,172300,172300,172300,172300,0
|
|
20230912,165000,9564421200,172300,172300,172300,172300,0
|
|
20230912,164900,9564421200,172300,172300,172300,172300,0
|
|
20230912,164800,9564421200,172300,172300,172300,172300,0
|
|
20230912,164700,9564421200,172300,172300,172300,172300,0
|
|
20230912,164600,9564421200,172300,172300,172300,172300,0
|
|
20230912,164500,9564421200,172300,172300,172300,172300,0
|
|
20230912,164400,9564421200,172300,172300,172300,172300,0
|
|
20230912,164300,9564421200,172300,172300,172300,172300,0
|
|
20230912,164200,9564421200,172300,172300,172300,172300,0
|
|
20230912,164100,9564421200,172300,172300,172300,172300,0
|
|
20230912,164000,9564421200,172300,172300,172300,172300,0
|
|
20230912,163900,9564421200,172300,172300,172300,172300,0
|
|
20230912,163800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,163700,9564421200,172300,172300,172300,172300,0
|
|
20230912,163600,9564421200,172300,172300,172300,172300,0
|
|
20230912,163500,9564421200,172300,172300,172300,172300,0
|
|
20230912,163400,9564421200,172300,172300,172300,172300,0
|
|
20230912,163300,9564421200,172300,172300,172300,172300,0
|
|
20230912,163200,9564421200,172300,172300,172300,172300,0
|
|
20230912,163100,9564421200,172300,172300,172300,172300,0
|
|
20230912,163000,9564421200,172300,172300,172300,172300,0
|
|
20230912,162900,9564421200,172300,172300,172300,172300,0
|
|
20230912,162800,9564421200,172300,172300,172300,172300,0
|
|
20230912,162700,9564421200,172300,172300,172300,172300,0
|
|
20230912,162600,9564421200,172300,172300,172300,172300,0
|
|
20230912,162500,9564421200,172300,172300,172300,172300,0
|
|
20230912,162400,9564421200,172300,172300,172300,172300,0
|
|
20230912,162300,9564421200,172300,172300,172300,172300,0
|
|
20230912,162200,9564421200,172300,172300,172300,172300,0
|
|
20230912,162100,9564421200,172300,172300,172300,172300,0
|
|
20230912,162000,9564421200,172300,172300,172300,172300,0
|
|
20230912,161900,9564421200,172300,172300,172300,172300,0
|
|
20230912,161800,9564421200,172300,172300,172300,172300,0
|
|
20230912,161700,9564421200,172300,172300,172300,172300,0
|
|
20230912,161600,9564421200,172300,172300,172300,172300,0
|
|
20230912,161500,9564421200,172300,172300,172300,172300,0
|
|
20230912,161400,9564421200,172300,172300,172300,172300,0
|
|
20230912,161300,9564421200,172300,172300,172300,172300,0
|
|
20230912,161200,9564421200,172300,172300,172300,172300,0
|
|
20230912,161100,9564421200,172300,172300,172300,172300,0
|
|
20230912,161000,9564421200,172300,172300,172300,172300,0
|
|
20230912,160900,9564421200,172300,172300,172300,172300,0
|
|
20230912,160800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,160700,9564421200,172300,172300,172300,172300,0
|
|
20230912,160600,9564421200,172300,172300,172300,172300,0
|
|
20230912,160500,9564421200,172300,172300,172300,172300,0
|
|
20230912,160400,9564421200,172300,172300,172300,172300,0
|
|
20230912,160300,9564421200,172300,172300,172300,172300,0
|
|
20230912,160200,9564421200,172300,172300,172300,172300,0
|
|
20230912,160100,9564421200,172300,172300,172300,172300,0
|
|
20230912,160000,9564421200,172300,172300,172300,172300,0
|
|
20230912,155900,9564421200,172300,172300,172300,172300,0
|
|
20230912,155800,9564421200,172300,172300,172300,172300,0
|
|
20230912,155700,9564421200,172300,172300,172300,172300,0
|
|
20230912,155600,9564421200,172300,172300,172300,172300,0
|
|
20230912,155500,9564421200,172300,172300,172300,172300,0
|
|
20230912,155400,9564421200,172300,172300,172300,172300,0
|
|
20230912,155300,9564421200,172300,172300,172300,172300,0
|
|
20230912,155200,9564421200,172300,172300,172300,172300,0
|
|
20230912,155100,9564421200,172300,172300,172300,172300,0
|
|
20230912,155000,9564421200,172300,172300,172300,172300,0
|
|
20230912,154900,9564421200,172300,172300,172300,172300,0
|
|
20230912,154800,9564421200,172300,172300,172300,172300,0
|
|
20230912,154700,9564421200,172300,172300,172300,172300,0
|
|
20230912,154600,9564421200,172300,172300,172300,172300,0
|
|
20230912,154500,9564421200,172300,172300,172300,172300,0
|
|
20230912,154400,9564421200,172300,172300,172300,172300,0
|
|
20230912,154300,9564421200,172300,172300,172300,172300,0
|
|
20230912,154200,9564421200,172300,172300,172300,172300,0
|
|
20230912,154100,9564421200,172300,172300,172300,172300,0
|
|
20230912,154000,9564421200,172300,172300,172300,172300,0
|
|
20230912,153900,9564421200,172300,172300,172300,172300,0
|
|
20230912,153800,9564421200,172300,172300,172300,172300,4675
|
|
20230912,153700,9564421200,172300,172300,172300,172300,0
|
|
20230912,153600,9564421200,172300,172300,172300,172300,0
|
|
20230912,153500,9564421200,172300,172300,172300,172300,0
|
|
20230912,153400,9564421200,172300,172300,172300,172300,0
|
|
20230912,153300,9564421200,172300,172300,172300,172300,0
|
|
20230912,153200,9564421200,172300,172300,172300,172300,0
|
|
20230912,153100,9564421200,172300,172300,172300,172300,0
|
|
20230912,153000,9564421200,172300,172300,172300,172300,4675
|
|
20230912,152900,8758918700,172800,172800,172800,172800,0
|
|
20230912,152800,8758918700,172800,172800,172800,172800,0
|
|
20230912,152700,8758918700,172800,172800,172800,172800,0
|
|
20230912,152600,8758918700,172800,172800,172800,172800,0
|
|
20230912,152500,8758918700,172800,172800,172800,172800,0
|
|
20230912,152400,8758918700,172800,172800,172800,172800,0
|
|
20230912,152300,8758918700,172800,172800,172800,172800,0
|
|
20230912,152200,8758918700,172800,172800,172800,172800,0
|
|
20230912,152100,8758918700,172800,172800,172800,172800,0
|
|
20230912,152000,8758918700,172800,172800,172800,172800,0
|
|
20230912,151900,8758918700,172800,172500,172800,172500,64
|
|
20230912,151800,8747876300,172500,172600,172600,172400,188
|
|
20230912,151700,8715448000,172600,172800,172800,172600,87
|
|
20230912,151600,8700420800,172800,172800,172800,172700,266
|
|
20230912,151500,8654475900,172700,172800,172800,172700,86
|
|
20230912,151400,8639616100,172800,172800,172800,172700,72
|
|
20230912,151300,8627174900,172800,172800,172800,172700,108
|
|
20230912,151200,8608512600,172700,172500,172800,172500,344
|
|
20230912,151100,8549130900,172600,172600,172600,172400,606
|
|
20230912,151000,8444591600,172600,172600,172600,172500,167
|
|
20230912,150900,8415779100,172600,172500,172600,172500,103
|
|
20230912,150800,8398003000,172600,172600,172600,172500,231
|
|
20230912,150700,8358151700,172500,172700,172700,172500,517
|
|
20230912,150600,8268917600,172700,172700,172700,172600,51
|
|
20230912,150500,8260110200,172700,172700,172700,172600,71
|
|
20230912,150400,8247850900,172700,172700,172700,172600,51
|
|
20230912,150300,8239044500,172700,172700,172700,172600,74
|
|
20230912,150200,8226265200,172700,172700,172700,172600,93
|
|
20230912,150100,8210209600,172700,172700,172700,172600,44
|
|
20230912,150000,8202612000,172600,172600,172700,172600,73
|
|
20230912,145900,8190009000,172600,172600,172700,172600,63
|
|
20230912,145800,8179133200,172600,172700,172700,172600,25
|
|
20230912,145700,8174816300,172600,172700,172700,172600,163
|
|
20230912,145600,8146679500,172700,172700,172700,172600,50
|
|
20230912,145500,8138046300,172700,172600,172700,172600,38
|
|
20230912,145400,8131484500,172700,172700,172700,172600,33
|
|
20230912,145300,8125785700,172600,172600,172700,172600,89
|
|
20230912,145200,8110420300,172600,172700,172700,172600,120
|
|
20230912,145100,8089704400,172700,172600,172700,172600,60
|
|
20230912,145000,8079345600,172700,172700,172700,172600,167
|
|
20230912,144900,8050513100,172600,172700,172700,172600,94
|
|
20230912,144800,8034283900,172700,172600,172700,172600,56
|
|
20230912,144700,8024615000,172700,172600,172700,172600,78
|
|
20230912,144600,8011149000,172700,172600,172700,172600,37
|
|
20230912,144500,8004760300,172600,172800,172800,172600,39
|
|
20230912,144400,7998025100,172600,172700,172800,172600,198
|
|
20230912,144300,7963829000,172700,172700,172800,172700,36
|
|
20230912,144200,7957609000,172800,172800,172800,172700,43
|
|
20230912,144100,7950179700,172800,172700,172800,172700,83
|
|
20230912,144000,7935842200,172700,172700,172800,172700,42
|
|
20230912,143900,7928586100,172700,172800,172800,172700,40
|
|
20230912,143800,7921675500,172800,172700,172800,172700,72
|
|
20230912,143700,7909239100,172800,172800,172800,172700,44
|
|
20230912,143600,7901637000,172700,172800,172800,172700,36
|
|
20230912,143500,7895417800,172700,172700,172800,172700,68
|
|
20230912,143400,7883672100,172800,172700,172800,172600,117
|
|
20230912,143300,7863464900,172800,172700,172800,172700,37
|
|
20230912,143200,7857072600,172700,172800,172800,172700,63
|
|
20230912,143100,7846190400,172800,172800,172800,172700,49
|
|
20230912,143000,7837725500,172800,172800,172800,172700,31
|
|
20230912,142900,7832368900,172600,172800,172800,172600,64
|
|
20230912,142800,7821317700,172600,172700,172800,172600,157
|
|
20230912,142700,7794198100,172800,172700,172800,172600,536
|
|
20230912,142600,7701658000,173000,173000,173000,172700,141
|
|
20230912,142500,7677266200,173100,173000,173100,173000,26
|
|
20230912,142400,7672766100,173100,173100,173300,173100,119
|
|
20230912,142300,7652157500,173200,173200,173300,173000,125
|
|
20230912,142200,7630511600,173200,173100,173200,173000,154
|
|
20230912,142100,7603852300,173100,173000,173100,173000,151
|
|
20230912,142000,7577724700,172900,172700,173000,172700,404
|
|
20230912,141900,7507898800,172700,172700,172800,172700,29
|
|
20230912,141800,7502888300,172800,172700,172800,172700,59
|
|
20230912,141700,7492697200,172700,172700,172800,172700,41
|
|
20230912,141600,7485614800,172800,172600,172900,172500,56
|
|
20230912,141500,7475939600,172600,173100,173100,172600,809
|
|
20230912,141400,7336010300,173000,173100,173200,173000,103
|
|
20230912,141300,7318181500,173100,173100,173200,173100,29
|
|
20230912,141200,7313159500,173200,173200,173200,173100,63
|
|
20230912,141100,7302252200,173200,173200,173200,173100,36
|
|
20230912,141000,7296017300,173200,173200,173200,173100,31
|
|
20230912,140900,7290648300,173100,173000,173200,173000,307
|
|
20230912,140800,7237528800,173000,172900,173000,172900,43
|
|
20230912,140700,7230090100,173000,172900,173000,172900,31
|
|
20230912,140600,7224728400,173000,173000,173000,172900,24
|
|
20230912,140500,7220576600,172900,173000,173000,172900,87
|
|
20230912,140400,7205527200,172900,173000,173000,172900,33
|
|
20230912,140300,7199819400,172900,173000,173000,172900,43
|
|
20230912,140200,7192382100,172900,172900,173000,172800,39
|
|
20230912,140100,7185636600,173000,173100,173100,172900,55
|
|
20230912,140000,7176122300,173100,173000,173100,173000,92
|
|
20230912,135900,7160203800,173200,173000,173200,173000,20
|
|
20230912,135800,7156740200,173000,173400,173400,173000,29
|
|
20230912,135700,7151716700,173000,173000,173500,173000,227
|
|
20230912,135600,7112394500,173000,173000,173000,172900,48
|
|
20230912,135500,7104091400,172900,172900,173000,172900,49
|
|
20230912,135400,7095615300,172900,172900,173000,172900,24
|
|
20230912,135300,7091464600,172800,173000,173100,172700,118
|
|
20230912,135200,7071052500,173100,172900,173100,172900,24
|
|
20230912,135100,7066898700,173100,172900,173100,172800,167
|
|
20230912,135000,7038025700,172900,172600,172900,172600,426
|
|
20230912,134900,6964459600,172600,172500,172600,172500,28
|
|
20230912,134800,6959627100,172500,172400,172600,172300,385
|
|
20230912,134700,6893236800,172400,172300,172400,172300,31
|
|
20230912,134600,6887893500,172300,172500,172500,172300,125
|
|
20230912,134500,6866352400,172300,172300,172400,172300,368
|
|
20230912,134400,6802930400,172400,172300,172400,172200,32
|
|
20230912,134300,6797414800,172300,172300,172400,172300,136
|
|
20230912,134200,6773980400,172300,172200,172400,172200,25
|
|
20230912,134100,6769671600,172400,172300,172400,172300,30
|
|
20230912,134000,6764500100,172300,172500,172500,172300,39
|
|
20230912,133900,6757777000,172500,172400,172500,172300,121
|
|
20230912,133800,6736926200,172400,172100,172400,172100,517
|
|
20230912,133700,6647901200,172100,172100,172200,172100,16
|
|
20230912,133600,6645147500,172100,172300,172300,172100,89
|
|
20230912,133500,6629822900,172300,172200,172300,172200,5
|
|
20230912,133400,6628961700,172200,172200,172300,172200,88
|
|
20230912,133300,6613807800,172200,172200,172200,172200,7
|
|
20230912,133200,6612602400,172200,172200,172300,172100,436
|
|
20230912,133100,6537554200,172300,172300,172300,172200,44
|
|
20230912,133000,6529974200,172300,172400,172400,172300,63
|
|
20230912,132900,6519118400,172400,172200,172400,172200,29
|
|
20230912,132800,6514122300,172200,172200,172200,172200,5
|
|
20230912,132700,6513261300,172400,172100,172400,172100,156
|
|
20230912,132600,6486367200,172100,172400,172500,172100,786
|
|
20230912,132500,6350874500,172500,172400,172500,172400,20
|
|
20230912,132400,6347425400,172400,172400,172400,172300,13
|
|
20230912,132300,6345184300,172400,172300,172400,172300,267
|
|
20230912,132200,6299153700,172300,172300,172400,172300,25
|
|
20230912,132100,6294846100,172300,172300,172400,172300,21
|
|
20230912,132000,6291226500,172300,172200,172400,172200,341
|
|
20230912,131900,6232439700,172200,172200,172300,172200,214
|
|
20230912,131800,6195576700,172300,172400,172400,172300,148
|
|
20230912,131700,6170062400,172400,172400,172400,172400,6
|
|
20230912,131600,6169028000,172500,172400,172500,172400,10
|
|
20230912,131500,6167303700,172400,172200,172700,172200,99
|
|
20230912,131400,6150219000,172200,172600,172800,172100,1323
|
|
20230912,131300,5922414800,172500,172700,172800,172500,104
|
|
20230912,131200,5904458200,172700,172800,172800,172700,254
|
|
20230912,131100,5860567300,172800,172800,172900,172800,41
|
|
20230912,131000,5853482400,172900,172900,172900,172800,22
|
|
20230912,130900,5849679500,172800,172800,172800,172800,20
|
|
20230912,130800,5846223500,172800,172800,172800,172800,11
|
|
20230912,130700,5844322700,172800,172800,172900,172800,18
|
|
20230912,130600,5841212000,172800,173000,173000,172800,245
|
|
20230912,130500,5798854600,172900,173000,173000,172900,15
|
|
20230912,130400,5796260500,172900,173000,173000,172900,61
|
|
20230912,130300,5785709500,172900,172900,173000,172900,18
|
|
20230912,130200,5782596500,172900,172900,173000,172900,19
|
|
20230912,130100,5779310700,173000,172900,173000,172900,23
|
|
20230912,130000,5775332900,173000,172900,173000,172900,36
|
|
20230912,125900,5769107800,173000,172900,173000,172900,46
|
|
20230912,125800,5761150900,173000,172900,173000,172900,16
|
|
20230912,125700,5758383500,173000,172900,173000,172900,16
|
|
20230912,125600,5755616300,173000,173000,173000,172900,16
|
|
20230912,125500,5752849300,172900,172900,173000,172900,43
|
|
20230912,125400,5745411100,173000,172900,173000,172900,5
|
|
20230912,125300,5744546300,172900,173000,173000,172900,20
|
|
20230912,125200,5741088100,172900,172900,172900,172800,91
|
|
20230912,125100,5725354300,172900,172800,172900,172800,37
|
|
20230912,125000,5718957400,172900,172700,172900,172700,53
|
|
20230912,124900,5709799200,172700,172700,172700,172700,299
|
|
20230912,124800,5658161900,172700,172700,172700,172500,83
|
|
20230912,124700,5643840300,172700,172600,172700,172500,154
|
|
20230912,124600,5617259800,172600,172700,172700,172600,112
|
|
20230912,124500,5597917500,172800,172800,172900,172800,26
|
|
20230912,124400,5593424400,172800,173000,173000,172800,168
|
|
20230912,124300,5564363800,173000,173000,173000,173000,2
|
|
20230912,124200,5564017800,173000,173000,173100,173000,16
|
|
20230912,124100,5561249600,173100,173000,173100,173000,9
|
|
20230912,124000,5559692500,173100,173000,173100,173000,20
|
|
20230912,123900,5556231600,173000,173000,173100,173000,424
|
|
20230912,123800,5482879300,172900,172900,172900,172900,19
|
|
20230912,123700,5479594200,172900,172900,172900,172900,29
|
|
20230912,123600,5474580100,172900,173000,173000,172900,6
|
|
20230912,123500,5473542500,172900,172900,173000,172900,31
|
|
20230912,123400,5468181400,173000,173100,173200,173000,280
|
|
20230912,123300,5419726400,173100,173100,173200,173100,57
|
|
20230912,123200,5409859300,173100,173100,173100,173100,105
|
|
20230912,123100,5391683800,173100,173100,173200,173100,39
|
|
20230912,123000,5384931200,173200,173200,173200,173100,39
|
|
20230912,122900,5378178000,173100,173100,173200,173100,34
|
|
20230912,122800,5372292400,173100,173100,173200,173100,19
|
|
20230912,122700,5369003100,173100,173100,173200,173100,20
|
|
20230912,122600,5365540000,173100,173100,173200,173100,20
|
|
20230912,122500,5362077500,173200,173200,173300,173100,61
|
|
20230912,122400,5351513000,173200,173400,173400,173200,358
|
|
20230912,122300,5289452200,173400,173500,173500,173400,90
|
|
20230912,122200,5273844700,173500,173400,173500,173400,23
|
|
20230912,122100,5269855200,173500,173500,173500,173400,46
|
|
20230912,122000,5261876900,173400,173400,173500,173400,67
|
|
20230912,121900,5250258700,173400,173400,173400,173400,2
|
|
20230912,121800,5249911900,173500,173400,173500,173400,17
|
|
20230912,121700,5246963800,173400,173400,173700,173400,74
|
|
20230912,121600,5234130900,173400,173800,173800,173400,209
|
|
20230912,121500,5197827800,173800,173600,173800,173400,750
|
|
20230912,121400,5067696400,173600,173600,173700,173600,11
|
|
20230912,121300,5065786300,173600,173700,173800,173600,61
|
|
20230912,121200,5055190800,173700,173700,173700,173700,3
|
|
20230912,121100,5054669700,173800,173800,173900,173600,1245
|
|
20230912,121000,4838411100,173800,173800,173900,173800,55
|
|
20230912,120900,4828851700,173900,173900,173900,173800,36
|
|
20230912,120800,4822594300,173800,173900,174000,173800,663
|
|
20230912,120700,4707291200,174000,173900,174000,173900,38
|
|
20230912,120600,4700680200,173900,174000,174000,173900,13
|
|
20230912,120500,4698419200,173900,173900,174000,173900,7
|
|
20230912,120400,4697201700,173900,173900,174000,173900,107
|
|
20230912,120300,4678588200,173900,174000,174000,173900,52
|
|
20230912,120200,4669542500,174000,173900,174000,173900,13
|
|
20230912,120100,4667280700,173900,174000,174000,173900,25
|
|
20230912,120000,4662932500,173900,174000,174000,173900,16
|
|
20230912,115900,4660149300,174000,173900,174000,173900,31
|
|
20230912,115800,4654757300,174000,174000,174000,173900,73
|
|
20230912,115700,4642055800,173900,174000,174000,173900,15
|
|
20230912,115600,4639446400,173900,173900,174000,173900,26
|
|
20230912,115500,4634924300,173900,173900,174000,173900,23
|
|
20230912,115400,4630924200,173900,173900,173900,173900,5
|
|
20230912,115300,4630054700,173900,174000,174000,173900,24
|
|
20230912,115200,4625880500,174000,174000,174000,173900,18
|
|
20230912,115100,4622748800,174000,174100,174100,173900,33
|
|
20230912,115000,4617007300,174100,174100,174200,173900,9
|
|
20230912,114900,4615441100,174200,174200,174200,174100,95
|
|
20230912,114800,4598900900,174100,174400,174400,174100,195
|
|
20230912,114700,4564912700,174300,174300,174300,174300,2
|
|
20230912,114600,4564564100,174400,174300,174400,174300,29
|
|
20230912,114500,4559508700,174300,174300,174400,174300,24
|
|
20230912,114400,4555325200,174300,174400,174400,174300,22
|
|
20230912,114300,4551490200,174400,174400,174400,174300,12
|
|
20230912,114200,4549397500,174300,174300,174400,174300,59
|
|
20230912,114100,4539110200,174400,174400,174400,174300,13
|
|
20230912,114000,4536843800,174300,174300,174400,174300,24
|
|
20230912,113900,4532659300,174300,174300,174400,174300,8
|
|
20230912,113800,4531264600,174300,174300,174400,174300,6
|
|
20230912,113700,4530218500,174100,174200,174400,174100,391
|
|
20230912,113600,4462086800,174400,174100,174400,174100,13
|
|
20230912,113500,4459822000,174100,174000,174100,173900,189
|
|
20230912,113400,4426933000,173900,174000,174000,173900,66
|
|
20230912,113300,4415450800,174000,173900,174000,173900,3
|
|
20230912,113200,4414928900,174000,174000,174000,173900,70
|
|
20230912,113100,4402749700,174000,174000,174100,173900,12
|
|
20230912,113000,4400661800,173900,174000,174100,173900,166
|
|
20230912,112900,4371782700,174100,174000,174100,174000,16
|
|
20230912,112800,4368998300,174000,174000,174100,174000,30
|
|
20230912,112700,4363777700,174100,174100,174100,174000,57
|
|
20230912,112600,4353855900,174000,174000,174000,174000,13
|
|
20230912,112500,4351593900,174000,174000,174000,174000,8
|
|
20230912,112400,4350201900,173900,174100,174100,173900,168
|
|
20230912,112300,4320969600,174000,174000,174100,174000,27
|
|
20230912,112200,4316270500,174000,174000,174100,174000,16
|
|
20230912,112100,4313485600,174100,173800,174100,173800,56
|
|
20230912,112000,4303736900,173800,173800,174100,173800,649
|
|
20230912,111900,4190870400,173700,173700,173800,173700,12
|
|
20230912,111800,4188785500,173800,173800,173800,173700,41
|
|
20230912,111700,4181661500,173700,173800,173800,173700,55
|
|
20230912,111600,4172103200,173800,173800,173800,173700,14
|
|
20230912,111500,4169670700,173700,173800,173800,173700,16
|
|
20230912,111400,4166890300,173800,173700,173800,173700,24
|
|
20230912,111300,4162720000,173800,173800,173800,173700,19
|
|
20230912,111200,4159418500,173800,173700,173800,173700,76
|
|
20230912,111100,4146210400,173800,173700,173800,173700,97
|
|
20230912,111000,4129355400,173800,173700,173800,173700,18
|
|
20230912,110900,4126227600,173800,173800,173800,173700,14
|
|
20230912,110800,4123794700,173700,173700,173800,173700,23
|
|
20230912,110700,4119798700,173800,173800,173800,173700,32
|
|
20230912,110600,4114237200,173700,173800,173800,173700,72
|
|
20230912,110500,4101724500,173700,173800,173800,173700,28
|
|
20230912,110400,4096859400,173800,173700,173800,173700,20
|
|
20230912,110300,4093384100,173700,173700,173800,173700,29
|
|
20230912,110200,4088345700,173800,173700,173800,173700,15
|
|
20230912,110100,4085739300,173700,173800,173800,173700,43
|
|
20230912,110000,4078266700,173800,173800,173800,173700,16
|
|
20230912,105900,4075486100,173800,173700,173800,173700,20
|
|
20230912,105800,4072011000,173800,173700,173800,173700,46
|
|
20230912,105700,4064017000,173700,173700,173800,173700,25
|
|
20230912,105600,4059673400,173800,173800,173800,173700,18
|
|
20230912,105500,4056545500,173800,173800,173800,173700,10
|
|
20230912,105400,4054807700,173800,173800,173800,173700,21
|
|
20230912,105300,4051159100,173800,173700,173800,173700,4
|
|
20230912,105200,4050464000,173700,173800,173800,173700,7
|
|
20230912,105100,4049247800,173700,173700,173800,173700,22
|
|
20230912,105000,4045426300,173900,174100,174100,173900,159
|
|
20230912,104900,4017765000,174000,173900,174000,173900,55
|
|
20230912,104800,4008196200,173900,173800,174000,173700,195
|
|
20230912,104700,3974300900,173800,173700,173800,173700,53
|
|
20230912,104600,3965090800,173700,173700,173800,173700,5
|
|
20230912,104500,3964222000,173700,173800,173800,173700,13
|
|
20230912,104400,3961963400,173700,173700,173800,173700,146
|
|
20230912,104300,3936593200,173700,173700,173800,173700,131
|
|
20230912,104200,3913838200,173800,174000,174100,173800,320
|
|
20230912,104100,3858181700,174000,174100,174100,174000,41
|
|
20230912,104000,3851045300,174000,174000,174100,174000,31
|
|
20230912,103900,3845650700,174000,174000,174100,174000,16
|
|
20230912,103800,3842866400,174100,174400,174400,174000,188
|
|
20230912,103700,3810110400,174300,174400,174700,174300,39
|
|
20230912,103600,3803308900,174400,174500,174800,174400,34
|
|
20230912,103500,3797376400,174800,174300,174800,174300,40
|
|
20230912,103400,3790396700,174800,174800,174800,174300,3
|
|
20230912,103300,3789872800,174700,174800,174900,174600,96
|
|
20230912,103200,3773102700,174800,174900,174900,174700,96
|
|
20230912,103100,3756313300,175000,174900,175000,174900,250
|
|
20230912,103000,3712576000,174900,174500,174900,174500,56
|
|
20230912,102900,3702789500,174900,174500,174900,174400,198
|
|
20230912,102800,3668207000,174500,174400,174500,174400,21
|
|
20230912,102700,3664543200,174500,174400,174500,174400,95
|
|
20230912,102600,3647970700,174400,174300,174400,174200,128
|
|
20230912,102500,3625660000,174300,174200,174300,174100,274
|
|
20230912,102400,3577926100,174200,174200,174200,174100,15
|
|
20230912,102300,3575313300,174100,174100,174200,174100,21
|
|
20230912,102200,3571655900,174200,174200,174200,174100,13
|
|
20230912,102100,3569391600,174100,174100,174200,174100,102
|
|
20230912,102000,3551626900,174100,174100,174200,174100,10
|
|
20230912,101900,3549885400,174200,174200,174200,174200,80
|
|
20230912,101800,3535949400,174200,174000,174300,174000,183
|
|
20230912,101700,3504100200,173900,174000,174000,173900,5
|
|
20230912,101600,3503230300,173900,174200,174300,173900,209
|
|
20230912,101500,3466825100,174200,174000,174200,174000,801
|
|
20230912,101400,3327447000,174000,174000,174000,173900,65
|
|
20230912,101300,3316137500,174000,173900,174000,173900,21
|
|
20230912,101200,3312485400,174000,174000,174100,173900,29
|
|
20230912,101100,3307439400,174200,174200,174200,173800,57
|
|
20230912,101000,3297521400,174000,174300,174400,174000,97
|
|
20230912,100900,3280632000,174300,173800,174300,173800,162
|
|
20230912,100800,3252436300,174000,173800,174000,173800,12
|
|
20230912,100700,3250349000,173800,173700,173800,173700,316
|
|
20230912,100600,3195436000,173700,173700,174000,173700,110
|
|
20230912,100500,3176318100,173800,173800,173800,173700,31
|
|
20230912,100400,3170930400,173900,174100,174100,173900,457
|
|
20230912,100300,3091377600,174200,174500,174500,174200,156
|
|
20230912,100200,3064187700,174600,174600,174600,174500,13
|
|
20230912,100100,3061918000,174500,174500,174600,174500,18
|
|
20230912,100000,3058775900,174600,174600,174600,174300,15
|
|
20230912,095900,3056158400,174600,174300,174600,174300,12
|
|
20230912,095800,3054066500,174300,174300,174300,174300,5
|
|
20230912,095700,3053195000,174300,174700,174700,174300,97
|
|
20230912,095600,3036265000,174600,174600,174600,174600,17
|
|
20230912,095500,3033296800,174700,174700,174700,174600,16
|
|
20230912,095400,3030501700,174700,174600,174700,174600,68
|
|
20230912,095300,3018622700,174600,174600,174700,174600,24
|
|
20230912,095200,3014432100,174600,174600,174600,174600,10
|
|
20230912,095100,3012686100,174600,174700,174700,174600,85
|
|
20230912,095000,2997836800,174700,174800,175000,174600,111
|
|
20230912,094900,2978423100,174800,174700,174900,174700,129
|
|
20230912,094800,2955872100,174800,174800,174800,174700,27
|
|
20230912,094700,2951152800,174800,174300,174800,174300,469
|
|
20230912,094600,2869343000,174400,174400,174400,174300,162
|
|
20230912,094500,2841097000,174400,174300,174400,174300,15
|
|
20230912,094400,2838481800,174300,174300,174300,174300,12
|
|
20230912,094300,2836390200,174300,174500,174600,174300,322
|
|
20230912,094200,2780207400,174500,174500,174600,174500,16
|
|
20230912,094100,2777415100,174600,174700,174700,174500,464
|
|
20230912,094000,2696360100,174700,174700,174800,174700,44
|
|
20230912,093900,2688672600,174800,174800,174800,174700,124
|
|
20230912,093800,2666997600,174800,174900,175100,174800,257
|
|
20230912,093700,2622050600,174900,174800,175000,174800,128
|
|
20230912,093600,2599662800,174700,174900,174900,174700,43
|
|
20230912,093500,2592146400,174900,174900,175000,174900,186
|
|
20230912,093400,2559597500,175000,175200,175200,175000,180
|
|
20230912,093300,2528088000,175100,175100,175200,175100,58
|
|
20230912,093200,2517930800,175100,175300,175300,175100,35
|
|
20230912,093100,2511800400,175100,175100,175300,175100,110
|
|
20230912,093000,2492538400,175300,175200,175300,175200,163
|
|
20230912,092900,2463970700,175200,175300,175300,175200,40
|
|
20230912,092800,2456962200,175300,175300,175300,175100,55
|
|
20230912,092700,2447328500,175100,175200,175400,175100,83
|
|
20230912,092600,2432785200,175200,175300,175300,175100,25
|
|
20230912,092500,2428404400,175200,175000,175700,175000,159
|
|
20230912,092400,2400530700,175100,175100,175100,175000,39
|
|
20230912,092300,2393705100,175000,175000,175200,174900,50
|
|
20230912,092200,2384952100,175700,174800,175800,174800,284
|
|
20230912,092100,2335246600,174800,175300,175300,174600,610
|
|
20230912,092000,2228427000,175300,175600,175700,175300,260
|
|
20230912,091900,2182819400,175300,175900,175900,175300,247
|
|
20230912,091800,2139463700,175800,175900,175900,175600,169
|
|
20230912,091700,2109758200,175900,176000,176000,175800,44
|
|
20230912,091600,2102017700,176000,175800,176000,175800,294
|
|
20230912,091500,2050300300,175900,176100,176200,175400,212
|
|
20230912,091400,2013030000,176200,175400,176200,175400,296
|
|
20230912,091300,1960986400,175500,175200,175600,175200,324
|
|
20230912,091200,1904109400,175800,175700,175800,175000,438
|
|
20230912,091100,1827232000,175400,174400,175800,174200,1838
|
|
20230912,091000,1505733000,174400,175300,175400,174400,803
|
|
20230912,090900,1365091200,172600,172600,172600,172600,0
|
|
20230912,090800,1365091200,172600,176100,176100,170500,2804
|
|
20230912,090700,880078600,176200,175600,176200,175600,108
|
|
20230912,090600,861093200,175600,176000,176000,175500,324
|
|
20230912,090500,804106000,176000,176600,176600,176000,187
|
|
20230912,090400,771159200,176600,176800,176800,176200,414
|
|
20230912,090300,698054200,176800,176700,177000,176700,1148
|
|
20230912,090200,495060900,176800,176700,176800,176200,840
|
|
20230912,090100,346740700,176700,175500,176700,175500,1610
|
|
20230912,090000,63545300,175500,174200,175500,174200,364
|