626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,192200,9918487500,68000,68000,68000,68000,0
|
|
20230908,192100,9918487500,68000,68000,68000,68000,0
|
|
20230908,192000,9918487500,68000,68000,68000,68000,0
|
|
20230908,191900,9918487500,68000,68000,68000,68000,0
|
|
20230908,191800,9918487500,68000,68000,68000,68000,0
|
|
20230908,191700,9918487500,68000,68000,68000,68000,0
|
|
20230908,191600,9918487500,68000,68000,68000,68000,0
|
|
20230908,191500,9918487500,68000,68000,68000,68000,0
|
|
20230908,191400,9918487500,68000,68000,68000,68000,0
|
|
20230908,191300,9918487500,68000,68000,68000,68000,0
|
|
20230908,191200,9918487500,68000,68000,68000,68000,0
|
|
20230908,191100,9918487500,68000,68000,68000,68000,0
|
|
20230908,191000,9918487500,68000,68000,68000,68000,0
|
|
20230908,190900,9918487500,68000,68000,68000,68000,0
|
|
20230908,190800,9918487500,68000,68000,68000,68000,0
|
|
20230908,190700,9918487500,68000,68000,68000,68000,0
|
|
20230908,190600,9918487500,68000,68000,68000,68000,0
|
|
20230908,190500,9918487500,68000,68000,68000,68000,0
|
|
20230908,190400,9918487500,68000,68000,68000,68000,0
|
|
20230908,190300,9918487500,68000,68000,68000,68000,0
|
|
20230908,190200,9918487500,68000,68000,68000,68000,0
|
|
20230908,190100,9918487500,68000,68000,68000,68000,0
|
|
20230908,190000,9918487500,68000,68000,68000,68000,0
|
|
20230908,185900,9918487500,68000,68000,68000,68000,0
|
|
20230908,185800,9918487500,68000,68000,68000,68000,0
|
|
20230908,185700,9918487500,68000,68000,68000,68000,0
|
|
20230908,185600,9918487500,68000,68000,68000,68000,0
|
|
20230908,185500,9918487500,68000,68000,68000,68000,0
|
|
20230908,185400,9918487500,68000,68000,68000,68000,0
|
|
20230908,185300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,185200,9918487500,68000,68000,68000,68000,0
|
|
20230908,185100,9918487500,68000,68000,68000,68000,0
|
|
20230908,185000,9918487500,68000,68000,68000,68000,0
|
|
20230908,184900,9918487500,68000,68000,68000,68000,0
|
|
20230908,184800,9918487500,68000,68000,68000,68000,0
|
|
20230908,184700,9918487500,68000,68000,68000,68000,0
|
|
20230908,184600,9918487500,68000,68000,68000,68000,0
|
|
20230908,184500,9918487500,68000,68000,68000,68000,0
|
|
20230908,184400,9918487500,68000,68000,68000,68000,0
|
|
20230908,184300,9918487500,68000,68000,68000,68000,0
|
|
20230908,184200,9918487500,68000,68000,68000,68000,0
|
|
20230908,184100,9918487500,68000,68000,68000,68000,0
|
|
20230908,184000,9918487500,68000,68000,68000,68000,0
|
|
20230908,183900,9918487500,68000,68000,68000,68000,0
|
|
20230908,183800,9918487500,68000,68000,68000,68000,0
|
|
20230908,183700,9918487500,68000,68000,68000,68000,0
|
|
20230908,183600,9918487500,68000,68000,68000,68000,0
|
|
20230908,183500,9918487500,68000,68000,68000,68000,0
|
|
20230908,183400,9918487500,68000,68000,68000,68000,0
|
|
20230908,183300,9918487500,68000,68000,68000,68000,0
|
|
20230908,183200,9918487500,68000,68000,68000,68000,0
|
|
20230908,183100,9918487500,68000,68000,68000,68000,0
|
|
20230908,183000,9918487500,68000,68000,68000,68000,0
|
|
20230908,182900,9918487500,68000,68000,68000,68000,0
|
|
20230908,182800,9918487500,68000,68000,68000,68000,0
|
|
20230908,182700,9918487500,68000,68000,68000,68000,0
|
|
20230908,182600,9918487500,68000,68000,68000,68000,0
|
|
20230908,182500,9918487500,68000,68000,68000,68000,0
|
|
20230908,182400,9918487500,68000,68000,68000,68000,0
|
|
20230908,182300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,182200,9918487500,68000,68000,68000,68000,0
|
|
20230908,182100,9918487500,68000,68000,68000,68000,0
|
|
20230908,182000,9918487500,68000,68000,68000,68000,0
|
|
20230908,181900,9918487500,68000,68000,68000,68000,0
|
|
20230908,181800,9918487500,68000,68000,68000,68000,0
|
|
20230908,181700,9918487500,68000,68000,68000,68000,0
|
|
20230908,181600,9918487500,68000,68000,68000,68000,0
|
|
20230908,181500,9918487500,68000,68000,68000,68000,0
|
|
20230908,181400,9918487500,68000,68000,68000,68000,0
|
|
20230908,181300,9918487500,68000,68000,68000,68000,0
|
|
20230908,181200,9918487500,68000,68000,68000,68000,0
|
|
20230908,181100,9918487500,68000,68000,68000,68000,0
|
|
20230908,181000,9918487500,68000,68000,68000,68000,0
|
|
20230908,180900,9918487500,68000,68000,68000,68000,0
|
|
20230908,180800,9918487500,68000,68000,68000,68000,0
|
|
20230908,180700,9918487500,68000,68000,68000,68000,0
|
|
20230908,180600,9918487500,68000,68000,68000,68000,0
|
|
20230908,180500,9918487500,68000,68000,68000,68000,0
|
|
20230908,180400,9918487500,68000,68000,68000,68000,0
|
|
20230908,180300,9918487500,68000,68000,68000,68000,0
|
|
20230908,180200,9918487500,68000,68000,68000,68000,0
|
|
20230908,180100,9918487500,68000,68000,68000,68000,0
|
|
20230908,180000,9918487500,68000,68000,68000,68000,0
|
|
20230908,175900,9918487500,68000,68000,68000,68000,0
|
|
20230908,175800,9918487500,68000,68000,68000,68000,0
|
|
20230908,175700,9918487500,68000,68000,68000,68000,0
|
|
20230908,175600,9918487500,68000,68000,68000,68000,0
|
|
20230908,175500,9918487500,68000,68000,68000,68000,0
|
|
20230908,175400,9918487500,68000,68000,68000,68000,0
|
|
20230908,175300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,175200,9918487500,68000,68000,68000,68000,0
|
|
20230908,175100,9918487500,68000,68000,68000,68000,0
|
|
20230908,175000,9918487500,68000,68000,68000,68000,0
|
|
20230908,174900,9918487500,68000,68000,68000,68000,0
|
|
20230908,174800,9918487500,68000,68000,68000,68000,0
|
|
20230908,174700,9918487500,68000,68000,68000,68000,0
|
|
20230908,174600,9918487500,68000,68000,68000,68000,0
|
|
20230908,174500,9918487500,68000,68000,68000,68000,0
|
|
20230908,174400,9918487500,68000,68000,68000,68000,0
|
|
20230908,174300,9918487500,68000,68000,68000,68000,0
|
|
20230908,174200,9918487500,68000,68000,68000,68000,0
|
|
20230908,174100,9918487500,68000,68000,68000,68000,0
|
|
20230908,174000,9918487500,68000,68000,68000,68000,0
|
|
20230908,173900,9918487500,68000,68000,68000,68000,0
|
|
20230908,173800,9918487500,68000,68000,68000,68000,0
|
|
20230908,173700,9918487500,68000,68000,68000,68000,0
|
|
20230908,173600,9918487500,68000,68000,68000,68000,0
|
|
20230908,173500,9918487500,68000,68000,68000,68000,0
|
|
20230908,173400,9918487500,68000,68000,68000,68000,0
|
|
20230908,173300,9918487500,68000,68000,68000,68000,0
|
|
20230908,173200,9918487500,68000,68000,68000,68000,0
|
|
20230908,173100,9918487500,68000,68000,68000,68000,0
|
|
20230908,173000,9918487500,68000,68000,68000,68000,0
|
|
20230908,172900,9918487500,68000,68000,68000,68000,0
|
|
20230908,172800,9918487500,68000,68000,68000,68000,0
|
|
20230908,172700,9918487500,68000,68000,68000,68000,0
|
|
20230908,172600,9918487500,68000,68000,68000,68000,0
|
|
20230908,172500,9918487500,68000,68000,68000,68000,0
|
|
20230908,172400,9918487500,68000,68000,68000,68000,0
|
|
20230908,172300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,172200,9918487500,68000,68000,68000,68000,0
|
|
20230908,172100,9918487500,68000,68000,68000,68000,0
|
|
20230908,172000,9918487500,68000,68000,68000,68000,0
|
|
20230908,171900,9918487500,68000,68000,68000,68000,0
|
|
20230908,171800,9918487500,68000,68000,68000,68000,0
|
|
20230908,171700,9918487500,68000,68000,68000,68000,0
|
|
20230908,171600,9918487500,68000,68000,68000,68000,0
|
|
20230908,171500,9918487500,68000,68000,68000,68000,0
|
|
20230908,171400,9918487500,68000,68000,68000,68000,0
|
|
20230908,171300,9918487500,68000,68000,68000,68000,0
|
|
20230908,171200,9918487500,68000,68000,68000,68000,0
|
|
20230908,171100,9918487500,68000,68000,68000,68000,0
|
|
20230908,171000,9918487500,68000,68000,68000,68000,0
|
|
20230908,170900,9918487500,68000,68000,68000,68000,0
|
|
20230908,170800,9918487500,68000,68000,68000,68000,0
|
|
20230908,170700,9918487500,68000,68000,68000,68000,0
|
|
20230908,170600,9918487500,68000,68000,68000,68000,0
|
|
20230908,170500,9918487500,68000,68000,68000,68000,0
|
|
20230908,170400,9918487500,68000,68000,68000,68000,0
|
|
20230908,170300,9918487500,68000,68000,68000,68000,0
|
|
20230908,170200,9918487500,68000,68000,68000,68000,0
|
|
20230908,170100,9918487500,68000,68000,68000,68000,0
|
|
20230908,170000,9918487500,68000,68000,68000,68000,0
|
|
20230908,165900,9918487500,68000,68000,68000,68000,0
|
|
20230908,165800,9918487500,68000,68000,68000,68000,0
|
|
20230908,165700,9918487500,68000,68000,68000,68000,0
|
|
20230908,165600,9918487500,68000,68000,68000,68000,0
|
|
20230908,165500,9918487500,68000,68000,68000,68000,0
|
|
20230908,165400,9918487500,68000,68000,68000,68000,0
|
|
20230908,165300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,165200,9918487500,68000,68000,68000,68000,0
|
|
20230908,165100,9918487500,68000,68000,68000,68000,0
|
|
20230908,165000,9918487500,68000,68000,68000,68000,0
|
|
20230908,164900,9918487500,68000,68000,68000,68000,0
|
|
20230908,164800,9918487500,68000,68000,68000,68000,0
|
|
20230908,164700,9918487500,68000,68000,68000,68000,0
|
|
20230908,164600,9918487500,68000,68000,68000,68000,0
|
|
20230908,164500,9918487500,68000,68000,68000,68000,0
|
|
20230908,164400,9918487500,68000,68000,68000,68000,0
|
|
20230908,164300,9918487500,68000,68000,68000,68000,0
|
|
20230908,164200,9918487500,68000,68000,68000,68000,0
|
|
20230908,164100,9918487500,68000,68000,68000,68000,0
|
|
20230908,164000,9918487500,68000,68000,68000,68000,0
|
|
20230908,163900,9918487500,68000,68000,68000,68000,0
|
|
20230908,163800,9918487500,68000,68000,68000,68000,0
|
|
20230908,163700,9918487500,68000,68000,68000,68000,0
|
|
20230908,163600,9918487500,68000,68000,68000,68000,0
|
|
20230908,163500,9918487500,68000,68000,68000,68000,0
|
|
20230908,163400,9918487500,68000,68000,68000,68000,0
|
|
20230908,163300,9918487500,68000,68000,68000,68000,0
|
|
20230908,163200,9918487500,68000,68000,68000,68000,0
|
|
20230908,163100,9918487500,68000,68000,68000,68000,0
|
|
20230908,163000,9918487500,68000,68000,68000,68000,0
|
|
20230908,162900,9918487500,68000,68000,68000,68000,0
|
|
20230908,162800,9918487500,68000,68000,68000,68000,0
|
|
20230908,162700,9918487500,68000,68000,68000,68000,0
|
|
20230908,162600,9918487500,68000,68000,68000,68000,0
|
|
20230908,162500,9918487500,68000,68000,68000,68000,0
|
|
20230908,162400,9918487500,68000,68000,68000,68000,0
|
|
20230908,162300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,162200,9918487500,68000,68000,68000,68000,0
|
|
20230908,162100,9918487500,68000,68000,68000,68000,0
|
|
20230908,162000,9918487500,68000,68000,68000,68000,0
|
|
20230908,161900,9918487500,68000,68000,68000,68000,0
|
|
20230908,161800,9918487500,68000,68000,68000,68000,0
|
|
20230908,161700,9918487500,68000,68000,68000,68000,0
|
|
20230908,161600,9918487500,68000,68000,68000,68000,0
|
|
20230908,161500,9918487500,68000,68000,68000,68000,0
|
|
20230908,161400,9918487500,68000,68000,68000,68000,0
|
|
20230908,161300,9918487500,68000,68000,68000,68000,0
|
|
20230908,161200,9918487500,68000,68000,68000,68000,0
|
|
20230908,161100,9918487500,68000,68000,68000,68000,0
|
|
20230908,161000,9918487500,68000,68000,68000,68000,0
|
|
20230908,160900,9918487500,68000,68000,68000,68000,0
|
|
20230908,160800,9918487500,68000,68000,68000,68000,0
|
|
20230908,160700,9918487500,68000,68000,68000,68000,0
|
|
20230908,160600,9918487500,68000,68000,68000,68000,0
|
|
20230908,160500,9918487500,68000,68000,68000,68000,0
|
|
20230908,160400,9918487500,68000,68000,68000,68000,0
|
|
20230908,160300,9918487500,68000,68000,68000,68000,0
|
|
20230908,160200,9918487500,68000,68000,68000,68000,0
|
|
20230908,160100,9918487500,68000,68000,68000,68000,0
|
|
20230908,160000,9918487500,68000,68000,68000,68000,0
|
|
20230908,155900,9918487500,68000,68000,68000,68000,0
|
|
20230908,155800,9918487500,68000,68000,68000,68000,0
|
|
20230908,155700,9918487500,68000,68000,68000,68000,0
|
|
20230908,155600,9918487500,68000,68000,68000,68000,0
|
|
20230908,155500,9918487500,68000,68000,68000,68000,0
|
|
20230908,155400,9918487500,68000,68000,68000,68000,0
|
|
20230908,155300,9918487500,68000,68000,68000,68000,5323
|
|
20230908,155200,9918487500,68000,68000,68000,68000,0
|
|
20230908,155100,9918487500,68000,68000,68000,68000,0
|
|
20230908,155000,9918487500,68000,68000,68000,68000,0
|
|
20230908,154900,9918487500,68000,68000,68000,68000,0
|
|
20230908,154800,9918487500,68000,68000,68000,68000,0
|
|
20230908,154700,9918487500,68000,68000,68000,68000,0
|
|
20230908,154600,9918487500,68000,68000,68000,68000,0
|
|
20230908,154500,9918487500,68000,68000,68000,68000,0
|
|
20230908,154400,9918487500,68000,68000,68000,68000,0
|
|
20230908,154300,9918487500,68000,68000,68000,68000,0
|
|
20230908,154200,9918487500,68000,68000,68000,68000,0
|
|
20230908,154100,9918487500,68000,68000,68000,68000,0
|
|
20230908,154000,9918487500,68000,68000,68000,68000,0
|
|
20230908,153900,9918487500,68000,68000,68000,68000,0
|
|
20230908,153800,9918487500,68000,68000,68000,68000,0
|
|
20230908,153700,9918487500,68000,68000,68000,68000,0
|
|
20230908,153600,9918487500,68000,68000,68000,68000,0
|
|
20230908,153500,9918487500,68000,68000,68000,68000,0
|
|
20230908,153400,9918487500,68000,68000,68000,68000,0
|
|
20230908,153300,9918487500,68000,68000,68000,68000,0
|
|
20230908,153200,9918487500,68000,68000,68000,68000,0
|
|
20230908,153100,9918487500,68000,68000,68000,68000,0
|
|
20230908,153000,9918487500,68000,68000,68000,68000,5323
|
|
20230908,152900,9556523500,68000,68000,68000,68000,0
|
|
20230908,152800,9556523500,68000,68000,68000,68000,0
|
|
20230908,152700,9556523500,68000,68000,68000,68000,0
|
|
20230908,152600,9556523500,68000,68000,68000,68000,0
|
|
20230908,152500,9556523500,68000,68000,68000,68000,0
|
|
20230908,152400,9556523500,68000,68000,68000,68000,0
|
|
20230908,152300,9556523500,68000,68000,68000,68000,0
|
|
20230908,152200,9556523500,68000,68000,68000,68000,0
|
|
20230908,152100,9556523500,68000,68000,68000,68000,0
|
|
20230908,152000,9556523500,68000,68000,68000,68000,0
|
|
20230908,151900,9556523500,68000,68000,68200,67800,1282
|
|
20230908,151800,9469426300,68100,68000,68300,68000,1074
|
|
20230908,151700,9396224000,68100,68000,68200,68000,3504
|
|
20230908,151600,9157840800,68000,67800,68000,67700,2152
|
|
20230908,151500,9011812100,67700,67600,67700,67600,772
|
|
20230908,151400,8959554800,67700,67600,67700,67500,1408
|
|
20230908,151300,8864374400,67600,67600,67700,67500,816
|
|
20230908,151200,8809190400,67500,67600,67600,67500,597
|
|
20230908,151100,8768838700,67600,67500,67600,67500,276
|
|
20230908,151000,8750207800,67500,67400,67500,67400,743
|
|
20230908,150900,8700063000,67500,67500,67500,67400,183
|
|
20230908,150800,8687727100,67500,67300,67500,67300,104
|
|
20230908,150700,8680714800,67300,67400,67500,67300,109
|
|
20230908,150600,8673364800,67400,67500,67500,67400,480
|
|
20230908,150500,8640965100,67400,67400,67500,67300,129
|
|
20230908,150400,8632269100,67400,67400,67400,67400,347
|
|
20230908,150300,8608881300,67400,67300,67400,67300,159
|
|
20230908,150200,8598171900,67300,67300,67300,67300,14
|
|
20230908,150100,8597229700,67300,67300,67500,67200,500
|
|
20230908,150000,8563516500,67300,67300,67300,67100,1832
|
|
20230908,145900,8440426700,67500,67400,67500,67300,176
|
|
20230908,145800,8428565600,67400,67400,67400,67300,149
|
|
20230908,145700,8418523800,67400,67400,67400,67400,151
|
|
20230908,145600,8408346400,67400,67400,67400,67300,122
|
|
20230908,145500,8400126600,67400,67300,67400,67200,103
|
|
20230908,145400,8393193800,67300,67300,67300,67200,71
|
|
20230908,145300,8388417500,67300,67400,67400,67300,140
|
|
20230908,145200,8378982400,67400,67400,67400,67400,88
|
|
20230908,145100,8373051200,67400,67400,67400,67300,133
|
|
20230908,145000,8364090100,67400,67500,67500,67400,94
|
|
20230908,144900,8357752200,67500,67300,67500,67300,114
|
|
20230908,144800,8350071400,67200,67400,67500,67200,1019
|
|
20230908,144700,8281379800,67400,67400,67400,67400,78
|
|
20230908,144600,8276122600,67400,67300,67400,67300,44
|
|
20230908,144500,8273157600,67400,67300,67400,67300,572
|
|
20230908,144400,8234650800,67300,67300,67300,67300,21
|
|
20230908,144300,8233237500,67300,67200,67300,67200,21
|
|
20230908,144200,8231824700,67300,67300,67300,67300,33
|
|
20230908,144100,8229603800,67200,67200,67300,67200,63
|
|
20230908,144000,8225370100,67300,67200,67300,67200,94
|
|
20230908,143900,8219045300,67100,67200,67300,67100,73
|
|
20230908,143800,8214138900,67200,67200,67200,67100,206
|
|
20230908,143700,8200295800,67200,67300,67300,67100,194
|
|
20230908,143600,8187258900,67300,67300,67300,67300,10
|
|
20230908,143500,8186585900,67300,67300,67400,67300,631
|
|
20230908,143400,8144103600,67400,67300,67400,67300,472
|
|
20230908,143300,8112295800,67400,67300,67400,67300,442
|
|
20230908,143200,8082546500,67200,67300,67300,67200,101
|
|
20230908,143100,8075749300,67200,67200,67200,67200,131
|
|
20230908,143000,8066946100,67300,67300,67300,67300,1
|
|
20230908,142900,8066878800,67200,67200,67200,67200,234
|
|
20230908,142800,8051154000,67200,67200,67200,67200,30
|
|
20230908,142700,8049138000,67200,67300,67300,67200,142
|
|
20230908,142600,8039582000,67200,67100,67200,67100,315
|
|
20230908,142500,8018431800,67100,67200,67200,67100,130
|
|
20230908,142400,8009706400,67200,67200,67200,67100,56
|
|
20230908,142300,8005943400,67200,67200,67200,67100,4
|
|
20230908,142200,8005674700,67100,67000,67100,67000,564
|
|
20230908,142100,7967833900,67200,67200,67200,67100,855
|
|
20230908,142000,7910404700,67100,67300,67300,67100,291
|
|
20230908,141900,7890865000,67200,67200,67300,67100,145
|
|
20230908,141800,7881122500,67200,67200,67300,67200,171
|
|
20230908,141700,7869619100,67200,67200,67200,67200,64
|
|
20230908,141600,7865318300,67100,67200,67200,67100,61
|
|
20230908,141500,7861220100,67200,67100,67200,67100,811
|
|
20230908,141400,7806722200,67200,67100,67200,67100,33
|
|
20230908,141300,7804506500,67100,67100,67100,67100,1
|
|
20230908,141200,7804439400,67100,67100,67200,67100,81
|
|
20230908,141100,7799002900,67100,67100,67200,67100,33
|
|
20230908,141000,7796788500,67100,67100,67100,67000,63
|
|
20230908,140900,7792561300,67100,67100,67100,67000,66
|
|
20230908,140800,7788132800,67100,67100,67100,67000,102
|
|
20230908,140700,7781290400,67100,67100,67100,67000,192
|
|
20230908,140600,7768417200,67100,67000,67100,66900,241
|
|
20230908,140500,7752277000,66900,66900,67000,66900,67
|
|
20230908,140400,7747789000,67000,67000,67000,67000,25
|
|
20230908,140300,7746114000,67000,67000,67000,67000,50
|
|
20230908,140200,7742764000,66900,67000,67000,66900,24
|
|
20230908,140100,7741158200,67000,66900,67000,66900,2
|
|
20230908,140000,7741024300,66900,66900,66900,66800,391
|
|
20230908,135900,7714891700,66900,67000,67000,66900,12
|
|
20230908,135800,7714088400,67000,67000,67000,67000,331
|
|
20230908,135700,7691911400,67000,66900,67000,66800,198
|
|
20230908,135600,7678672800,66900,66900,66900,66800,44
|
|
20230908,135500,7675729300,66900,66900,67000,66900,110
|
|
20230908,135400,7668364100,66900,66900,66900,66800,122
|
|
20230908,135300,7660203400,66900,67000,67000,66900,356
|
|
20230908,135200,7636384500,67000,67000,67000,66900,237
|
|
20230908,135100,7620506300,67000,67000,67000,67000,73
|
|
20230908,135000,7615615300,67000,67000,67000,67000,124
|
|
20230908,134900,7607307300,67000,66800,67000,66800,319
|
|
20230908,134800,7585955800,66600,67000,67000,66500,3073
|
|
20230908,134700,7380816700,67000,67200,67200,67000,579
|
|
20230908,134600,7341996400,67200,67200,67200,67200,84
|
|
20230908,134500,7336351600,67200,67300,67400,67200,117
|
|
20230908,134400,7328477300,67300,67400,67400,67300,75
|
|
20230908,134300,7323428700,67300,67300,67300,67300,10
|
|
20230908,134200,7322755700,67300,67300,67400,67300,104
|
|
20230908,134100,7315746300,67300,67300,67400,67300,17
|
|
20230908,134000,7314602100,67300,67400,67400,67200,88
|
|
20230908,133900,7308677900,67400,67300,67400,67300,73
|
|
20230908,133800,7303764600,67300,67200,67300,67100,162
|
|
20230908,133700,7292877100,67100,67500,67500,67100,1972
|
|
20230908,133600,7160241300,67500,67600,67600,67400,484
|
|
20230908,133500,7127558700,67600,67600,67600,67600,17
|
|
20230908,133400,7126409500,67600,67600,67600,67600,53
|
|
20230908,133300,7122826700,67500,67600,67600,67500,39
|
|
20230908,133200,7120190800,67600,67500,67600,67500,204
|
|
20230908,133100,7106418900,67500,67500,67500,67400,404
|
|
20230908,133000,7079149100,67400,67400,67500,67400,24
|
|
20230908,132900,7077531000,67400,67500,67500,67400,13
|
|
20230908,132800,7076653700,67500,67400,67500,67400,22
|
|
20230908,132700,7075169500,67400,67400,67500,67400,119
|
|
20230908,132600,7067142100,67500,67400,67500,67300,661
|
|
20230908,132500,7022595500,67300,67300,67400,67300,260
|
|
20230908,132400,7005096200,67300,67300,67300,67300,15
|
|
20230908,132300,7004086700,67300,67500,67500,67300,239
|
|
20230908,132200,6987980000,67500,67500,67500,67400,113
|
|
20230908,132100,6980356400,67400,67400,67500,67400,393
|
|
20230908,132000,6953852700,67400,67400,67500,67400,75
|
|
20230908,131900,6948797300,67400,67400,67500,67400,174
|
|
20230908,131800,6937067300,67400,67400,67500,67400,279
|
|
20230908,131700,6918247200,67400,67500,67500,67400,97
|
|
20230908,131600,6911704200,67500,67500,67500,67400,176
|
|
20230908,131500,6899834200,67500,67500,67500,67400,81
|
|
20230908,131400,6894368400,67500,67500,67500,67400,395
|
|
20230908,131300,6867709000,67400,67400,67500,67400,129
|
|
20230908,131200,6859009800,67400,67500,67500,67400,340
|
|
20230908,131100,6836074300,67500,67600,67600,67400,251
|
|
20230908,131000,6819133600,67600,67500,67700,67400,214
|
|
20230908,130900,6804681100,67500,67400,67500,67300,163
|
|
20230908,130800,6793690000,67300,67400,67400,67300,862
|
|
20230908,130700,6735618500,67500,67700,67700,67500,1280
|
|
20230908,130600,6649167500,67700,67700,67800,67700,593
|
|
20230908,130500,6609017400,67800,67700,67800,67700,298
|
|
20230908,130400,6588842200,67700,67600,67700,67600,678
|
|
20230908,130300,6542941800,67700,67600,67700,67600,103
|
|
20230908,130200,6535970600,67600,67500,67600,67500,961
|
|
20230908,130100,6471026200,67400,67600,67600,67400,438
|
|
20230908,130000,6441448700,67500,67400,67600,67400,428
|
|
20230908,125900,6412559300,67500,67400,67500,67400,375
|
|
20230908,125800,6387265800,67500,67400,67500,67400,353
|
|
20230908,125700,6363463400,67400,67300,67400,67300,217
|
|
20230908,125600,6348840900,67300,67300,67400,67200,351
|
|
20230908,125500,6325218800,67400,67500,67500,67300,652
|
|
20230908,125400,6281260600,67500,67400,67500,67400,64
|
|
20230908,125300,6276946100,67500,67400,67500,67300,525
|
|
20230908,125200,6241553500,67300,67400,67400,67300,308
|
|
20230908,125100,6220806000,67300,67300,67500,67200,269
|
|
20230908,125000,6202697600,67600,67300,67600,66900,2277
|
|
20230908,124900,6049493700,67400,67500,67600,67100,1168
|
|
20230908,124800,5970836000,67500,67700,67700,67400,1624
|
|
20230908,124700,5861113000,67700,67900,67900,67700,662
|
|
20230908,124600,5816242000,67900,68200,68200,67800,1625
|
|
20230908,124500,5705743600,68200,67800,68300,67800,1373
|
|
20230908,124400,5612294500,67900,67900,68000,67700,915
|
|
20230908,124300,5550223900,68000,68400,68400,67700,2452
|
|
20230908,124200,5383287500,68400,68500,68500,68300,1791
|
|
20230908,124100,5260813300,68500,68300,68900,68200,2821
|
|
20230908,124000,5067440000,68300,68200,68400,68100,2821
|
|
20230908,123900,4874877700,68200,67400,68300,67400,5311
|
|
20230908,123800,4514123400,67500,67200,67500,67100,1758
|
|
20230908,123700,4395698900,67300,67200,67400,67100,1154
|
|
20230908,123600,4318028200,67100,66900,67200,66900,5276
|
|
20230908,123500,3964506000,66900,66900,67000,66800,4971
|
|
20230908,123400,3631604700,66900,66800,66900,66800,2650
|
|
20230908,123300,3454543200,66800,66600,66800,66600,2778
|
|
20230908,123200,3269227600,66700,66600,66700,66600,60
|
|
20230908,123100,3265231000,66700,66700,66700,66600,68
|
|
20230908,123000,3260696200,66600,66700,66700,66600,81
|
|
20230908,122900,3255296900,66700,66700,66700,66600,1245
|
|
20230908,122800,3172312200,66700,66700,66700,66700,128
|
|
20230908,122700,3163774600,66700,66600,66700,66600,17
|
|
20230908,122600,3162641000,66700,66600,66700,66600,309
|
|
20230908,122500,3142054400,66600,66600,66700,66500,352
|
|
20230908,122400,3118610600,66600,66500,66600,66500,785
|
|
20230908,122300,3066340700,66500,66500,66600,66500,319
|
|
20230908,122200,3045125100,66600,66400,66600,66400,4082
|
|
20230908,122100,2773701900,66400,66300,66400,66300,962
|
|
20230908,122000,2709827300,66400,66400,66400,66400,32
|
|
20230908,121900,2707702500,66400,66400,66500,66400,290
|
|
20230908,121800,2688445900,66400,66400,66400,66300,69
|
|
20230908,121700,2683864400,66400,66400,66400,66400,382
|
|
20230908,121600,2658499600,66300,66400,66400,66300,31
|
|
20230908,121500,2656442300,66400,66400,66400,66400,30
|
|
20230908,121400,2654450300,66400,66300,66400,66300,41
|
|
20230908,121300,2651728000,66400,66300,66400,66300,7
|
|
20230908,121200,2651263400,66400,66300,66400,66300,2
|
|
20230908,121100,2651130700,66400,66300,66400,66300,13
|
|
20230908,121000,2650267700,66400,66300,66400,66300,2
|
|
20230908,120900,2650135000,66400,66400,66500,66400,408
|
|
20230908,120800,2623043700,66400,66400,66500,66400,110
|
|
20230908,120700,2615739200,66400,66500,66500,66400,229
|
|
20230908,120600,2600533500,66400,66400,66400,66400,27
|
|
20230908,120500,2598740700,66500,66400,66500,66400,264
|
|
20230908,120400,2581211000,66400,66400,66400,66400,54
|
|
20230908,120300,2577625400,66500,66400,66500,66400,81
|
|
20230908,120200,2572245500,66500,66500,66500,66400,75
|
|
20230908,120100,2567260100,66400,66400,66500,66400,12
|
|
20230908,120000,2566463200,66400,66500,66500,66400,3
|
|
20230908,115900,2566263800,66500,66500,66500,66500,30
|
|
20230908,115800,2564268800,66400,66400,66500,66400,462
|
|
20230908,115700,2533589900,66400,66400,66400,66400,1201
|
|
20230908,115600,2453843500,66400,66400,66400,66300,163
|
|
20230908,115500,2443035300,66400,66000,66400,66000,2009
|
|
20230908,115400,2309829600,66200,66200,66200,66100,442
|
|
20230908,115300,2280594400,66200,66200,66200,66200,39
|
|
20230908,115200,2278012600,66200,66200,66200,66200,48
|
|
20230908,115100,2274835000,66200,66200,66200,66200,58
|
|
20230908,115000,2270995400,66200,66200,66200,66200,5
|
|
20230908,114900,2270664400,66300,66200,66300,66200,138
|
|
20230908,114800,2261516900,66300,66200,66300,66200,28
|
|
20230908,114700,2259660800,66300,66200,66300,66200,155
|
|
20230908,114600,2249399000,66200,66200,66200,66200,32
|
|
20230908,114500,2247280600,66200,66200,66300,66200,138
|
|
20230908,114400,2238141200,66300,66300,66300,66200,20
|
|
20230908,114300,2236815400,66200,66200,66200,66200,104
|
|
20230908,114200,2229930600,66200,66200,66200,66200,15
|
|
20230908,114100,2228937600,66200,66300,66300,66200,175
|
|
20230908,114000,2217347100,66300,66200,66300,66200,220
|
|
20230908,113900,2202782400,66200,66100,66200,66100,41
|
|
20230908,113800,2200071300,66100,66100,66100,66100,472
|
|
20230908,113700,2168872100,66100,66200,66200,66100,121
|
|
20230908,113600,2160863700,66200,66200,66200,66100,130
|
|
20230908,113500,2152258700,66100,66200,66200,66100,360
|
|
20230908,113400,2128428300,66300,66000,66300,66000,10896
|
|
20230908,113300,1408521400,65900,65900,65900,65900,1
|
|
20230908,113200,1408455500,65900,65900,65900,65900,13
|
|
20230908,113100,1407598800,65900,65900,65900,65900,62
|
|
20230908,113000,1403513000,66000,65900,66000,65900,12
|
|
20230908,112900,1402721100,65900,65900,65900,65900,32
|
|
20230908,112800,1400612300,66000,66000,66000,66000,28
|
|
20230908,112700,1398764300,66000,66000,66000,65900,31
|
|
20230908,112600,1396718500,65900,65900,65900,65900,115
|
|
20230908,112500,1389140000,66000,65900,66000,65900,42
|
|
20230908,112400,1386371200,66000,65900,66000,65900,29
|
|
20230908,112300,1384457400,66000,65900,66000,65900,81
|
|
20230908,112200,1379118200,65800,65900,65900,65800,73
|
|
20230908,112100,1374307800,65900,65900,65900,65900,145
|
|
20230908,112000,1364752300,65800,65900,65900,65800,137
|
|
20230908,111900,1355732300,65800,65900,65900,65800,4
|
|
20230908,111800,1355468900,65800,65900,65900,65800,35
|
|
20230908,111700,1353162500,65800,65800,65800,65800,1
|
|
20230908,111600,1353096700,65900,65900,65900,65900,5
|
|
20230908,111500,1352767200,65900,65900,65900,65800,94
|
|
20230908,111400,1346574200,65900,65900,65900,65900,0
|
|
20230908,111300,1346574200,65900,65900,65900,65800,34
|
|
20230908,111200,1344333700,65800,65800,65800,65800,0
|
|
20230908,111100,1344333700,65800,65900,65900,65800,5
|
|
20230908,111000,1344004400,65800,65900,65900,65800,76
|
|
20230908,110900,1339003500,65900,65900,65900,65900,40
|
|
20230908,110800,1336367500,65900,65800,65900,65800,92
|
|
20230908,110700,1330306700,65800,65800,65800,65800,27
|
|
20230908,110600,1328530100,65800,65800,65800,65800,4
|
|
20230908,110500,1328266900,65800,65800,65800,65800,83
|
|
20230908,110400,1322805500,65800,65800,65800,65800,2
|
|
20230908,110300,1322673900,65900,65800,65900,65800,232
|
|
20230908,110200,1307407500,65900,65800,65900,65800,127
|
|
20230908,110100,1299041200,65800,65900,65900,65800,296
|
|
20230908,110000,1279544800,65800,65900,65900,65800,7
|
|
20230908,105900,1279084000,65900,65900,65900,65800,56
|
|
20230908,105800,1275394600,65900,65900,65900,65900,0
|
|
20230908,105700,1275394600,65900,65900,65900,65900,32
|
|
20230908,105600,1273285800,65900,65800,65900,65800,85
|
|
20230908,105500,1267689000,65800,65800,65800,65700,74
|
|
20230908,105400,1262821900,65800,65800,65800,65800,8
|
|
20230908,105300,1262295500,65800,65800,65800,65800,35
|
|
20230908,105200,1259992500,65800,65800,65800,65700,138
|
|
20230908,105100,1250913700,65800,65800,65800,65800,50
|
|
20230908,105000,1247623700,65700,65700,65700,65700,1
|
|
20230908,104900,1247558000,65800,65800,65800,65800,66
|
|
20230908,104800,1243215200,65800,65800,65800,65800,56
|
|
20230908,104700,1239530400,65800,65700,65800,65700,24
|
|
20230908,104600,1237953200,65800,65800,65900,65700,130
|
|
20230908,104500,1229403000,65900,65900,65900,65900,1
|
|
20230908,104400,1229337100,65800,65800,65800,65800,0
|
|
20230908,104300,1229337100,65800,65800,65800,65800,0
|
|
20230908,104200,1229337100,65800,65800,65800,65800,123
|
|
20230908,104100,1221243700,65800,65800,65800,65800,6
|
|
20230908,104000,1220848900,65800,65800,65800,65800,55
|
|
20230908,103900,1217229900,65800,65800,65800,65800,170
|
|
20230908,103800,1206043900,65900,65800,65900,65800,31
|
|
20230908,103700,1204001300,65800,65900,65900,65800,53
|
|
20230908,103600,1200511200,65800,65900,65900,65800,121
|
|
20230908,103500,1192549300,65900,65900,65900,65900,1
|
|
20230908,103400,1192483400,65900,65800,65900,65800,2
|
|
20230908,103300,1192351700,65800,65900,65900,65800,305
|
|
20230908,103200,1172252300,65800,65900,65900,65800,2
|
|
20230908,103100,1172120600,65900,65900,65900,65900,60
|
|
20230908,103000,1168166600,65900,65800,65900,65800,29
|
|
20230908,102900,1166255700,65900,65900,65900,65800,404
|
|
20230908,102800,1139633100,65800,65800,65800,65700,123
|
|
20230908,102700,1131540100,65800,65800,65800,65800,55
|
|
20230908,102600,1127921100,65700,65800,65800,65700,14
|
|
20230908,102500,1127000300,65800,65800,65800,65800,71
|
|
20230908,102400,1122328500,65800,65700,65800,65700,11
|
|
20230908,102300,1121605100,65700,65700,65700,65700,42
|
|
20230908,102200,1118845700,65700,65700,65700,65700,61
|
|
20230908,102100,1114838000,65800,65800,65800,65800,13
|
|
20230908,102000,1113982600,65800,65700,65800,65700,268
|
|
20230908,101900,1096372200,65800,65700,65800,65700,69
|
|
20230908,101800,1091832100,65800,65800,65800,65800,86
|
|
20230908,101700,1086173300,65800,65800,65800,65800,1
|
|
20230908,101600,1086107500,65700,65700,65700,65700,1
|
|
20230908,101500,1086041800,65700,65700,65700,65700,26
|
|
20230908,101400,1084333600,65700,65700,65700,65700,301
|
|
20230908,101300,1064557900,65800,65800,65800,65800,28
|
|
20230908,101200,1062715500,65800,65800,65800,65800,15
|
|
20230908,101100,1061728500,65800,65800,65900,65800,255
|
|
20230908,101000,1044949000,65900,65900,65900,65800,83
|
|
20230908,100900,1039484500,65900,65900,65900,65900,71
|
|
20230908,100800,1034805600,66000,65900,66000,65900,36
|
|
20230908,100700,1032433000,65900,65900,65900,65900,1
|
|
20230908,100600,1032367100,65900,65900,65900,65900,350
|
|
20230908,100500,1009302100,65900,65900,66000,65900,41
|
|
20230908,100400,1006597000,65900,66000,66000,65900,15
|
|
20230908,100300,1005608400,65900,66000,66000,65900,9
|
|
20230908,100200,1005014800,66000,66000,66000,66000,8
|
|
20230908,100100,1004486800,65900,66000,66000,65900,193
|
|
20230908,100000,991763800,65900,65900,66000,65900,436
|
|
20230908,095900,962989800,66000,66000,66000,66000,212
|
|
20230908,095800,948997800,66000,66000,66000,65900,96
|
|
20230908,095700,942668700,65900,65900,66000,65900,94
|
|
20230908,095600,936471300,65900,66000,66000,65900,20
|
|
20230908,095500,935152800,66000,65900,66000,65900,1067
|
|
20230908,095400,864748900,65900,65900,65900,65900,114
|
|
20230908,095300,857236300,65900,65900,65900,65900,329
|
|
20230908,095200,835555200,65900,65800,65900,65800,39
|
|
20230908,095100,832985600,65800,65800,65800,65800,2
|
|
20230908,095000,832854000,65900,65900,65900,65900,28
|
|
20230908,094900,831008800,65900,65900,65900,65800,226
|
|
20230908,094800,816118400,65900,65800,65900,65800,149
|
|
20230908,094700,806310300,65800,65800,65800,65800,5
|
|
20230908,094600,805981300,65900,65900,66000,65900,218
|
|
20230908,094500,791615000,65900,66000,66000,65900,186
|
|
20230908,094400,779355500,66000,66000,66000,66000,55
|
|
20230908,094300,775725500,65900,65900,65900,65900,86
|
|
20230908,094200,770058100,65900,65900,66000,65900,134
|
|
20230908,094100,761220700,66000,66000,66000,66000,48
|
|
20230908,094000,758052700,65900,65900,66000,65900,171
|
|
20230908,093900,746773800,66000,65900,66000,65900,49
|
|
20230908,093800,743544200,66000,66000,66000,65900,39
|
|
20230908,093700,740971000,65900,65900,66000,65900,1035
|
|
20230908,093600,672761400,65800,65900,65900,65800,96
|
|
20230908,093500,666435700,65900,65800,65900,65800,176
|
|
20230908,093400,654853900,65900,66000,66000,65900,203
|
|
20230908,093300,641473600,65900,65900,66000,65900,438
|
|
20230908,093200,612582700,66000,66000,66100,65900,723
|
|
20230908,093100,564863600,66000,65900,66000,65900,348
|
|
20230908,093000,541921000,65900,65900,65900,65800,39
|
|
20230908,092900,539351600,65900,65900,65900,65900,275
|
|
20230908,092800,521229100,65900,65800,65900,65800,1485
|
|
20230908,092700,423461700,65700,65700,65800,65600,703
|
|
20230908,092600,377272000,65600,65600,65600,65600,201
|
|
20230908,092500,364086400,65600,65600,65600,65500,211
|
|
20230908,092400,350246800,65600,65700,65700,65600,300
|
|
20230908,092300,330561300,65600,65700,65700,65600,47
|
|
20230908,092200,327476500,65700,65700,65700,65700,185
|
|
20230908,092100,315322000,65700,65700,65700,65600,198
|
|
20230908,092000,302316400,65700,65700,65800,65600,853
|
|
20230908,091900,246260700,65700,65600,65700,65600,361
|
|
20230908,091800,222576100,65600,65700,65700,65600,28
|
|
20230908,091700,220738100,65700,65700,65700,65700,416
|
|
20230908,091600,193406900,65600,65600,65600,65500,91
|
|
20230908,091500,187440400,65600,65600,65600,65500,35
|
|
20230908,091400,185144500,65600,65600,65800,65500,536
|
|
20230908,091300,149963600,65700,65700,65700,65600,141
|
|
20230908,091200,140700300,65600,65600,65600,65600,0
|
|
20230908,091100,140700300,65600,65600,65600,65600,104
|
|
20230908,091000,133877900,65600,65500,65600,65500,661
|
|
20230908,090900,90517500,65500,65500,65500,65500,119
|
|
20230908,090800,82723000,65500,65500,65500,65400,58
|
|
20230908,090700,78927200,65500,65500,65500,65500,24
|
|
20230908,090600,77355200,65500,65400,65500,65400,90
|
|
20230908,090500,71462700,65300,65200,65300,65200,110
|
|
20230908,090400,64279900,65400,65300,65400,65100,177
|
|
20230908,090300,52730400,65300,65100,65300,65100,47
|
|
20230908,090200,49666600,65200,65200,65200,65200,416
|
|
20230908,090100,22543400,65100,65100,65100,65100,158
|
|
20230908,090000,12257600,65200,65200,65200,65200,188
|