624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192100,5027558300,96100,96100,96100,96100,928
|
|
20230922,192000,5027558300,96100,96100,96100,96100,0
|
|
20230922,191900,5027558300,96100,96100,96100,96100,0
|
|
20230922,191800,5027558300,96100,96100,96100,96100,0
|
|
20230922,191700,5027558300,96100,96100,96100,96100,0
|
|
20230922,191600,5027558300,96100,96100,96100,96100,0
|
|
20230922,191500,5027558300,96100,96100,96100,96100,0
|
|
20230922,191400,5027558300,96100,96100,96100,96100,0
|
|
20230922,191300,5027558300,96100,96100,96100,96100,0
|
|
20230922,191200,5027558300,96100,96100,96100,96100,0
|
|
20230922,191100,5027558300,96100,96100,96100,96100,0
|
|
20230922,191000,5027558300,96100,96100,96100,96100,0
|
|
20230922,190900,5027558300,96100,96100,96100,96100,0
|
|
20230922,190800,5027558300,96100,96100,96100,96100,0
|
|
20230922,190700,5027558300,96100,96100,96100,96100,0
|
|
20230922,190600,5027558300,96100,96100,96100,96100,0
|
|
20230922,190500,5027558300,96100,96100,96100,96100,0
|
|
20230922,190400,5027558300,96100,96100,96100,96100,0
|
|
20230922,190300,5027558300,96100,96100,96100,96100,0
|
|
20230922,190200,5027558300,96100,96100,96100,96100,0
|
|
20230922,190100,5027558300,96100,96100,96100,96100,0
|
|
20230922,190000,5027558300,96100,96100,96100,96100,0
|
|
20230922,185900,5027558300,96100,96100,96100,96100,0
|
|
20230922,185800,5027558300,96100,96100,96100,96100,0
|
|
20230922,185700,5027558300,96100,96100,96100,96100,0
|
|
20230922,185600,5027558300,96100,96100,96100,96100,0
|
|
20230922,185500,5027558300,96100,96100,96100,96100,0
|
|
20230922,185400,5027558300,96100,96100,96100,96100,0
|
|
20230922,185300,5027558300,96100,96100,96100,96100,0
|
|
20230922,185200,5027558300,96100,96100,96100,96100,0
|
|
20230922,185100,5027558300,96100,96100,96100,96100,928
|
|
20230922,185000,5027558300,96100,96100,96100,96100,0
|
|
20230922,184900,5027558300,96100,96100,96100,96100,0
|
|
20230922,184800,5027558300,96100,96100,96100,96100,0
|
|
20230922,184700,5027558300,96100,96100,96100,96100,0
|
|
20230922,184600,5027558300,96100,96100,96100,96100,0
|
|
20230922,184500,5027558300,96100,96100,96100,96100,0
|
|
20230922,184400,5027558300,96100,96100,96100,96100,0
|
|
20230922,184300,5027558300,96100,96100,96100,96100,0
|
|
20230922,184200,5027558300,96100,96100,96100,96100,0
|
|
20230922,184100,5027558300,96100,96100,96100,96100,0
|
|
20230922,184000,5027558300,96100,96100,96100,96100,0
|
|
20230922,183900,5027558300,96100,96100,96100,96100,0
|
|
20230922,183800,5027558300,96100,96100,96100,96100,0
|
|
20230922,183700,5027558300,96100,96100,96100,96100,0
|
|
20230922,183600,5027558300,96100,96100,96100,96100,0
|
|
20230922,183500,5027558300,96100,96100,96100,96100,0
|
|
20230922,183400,5027558300,96100,96100,96100,96100,0
|
|
20230922,183300,5027558300,96100,96100,96100,96100,0
|
|
20230922,183200,5027558300,96100,96100,96100,96100,0
|
|
20230922,183100,5027558300,96100,96100,96100,96100,0
|
|
20230922,183000,5027558300,96100,96100,96100,96100,0
|
|
20230922,182900,5027558300,96100,96100,96100,96100,0
|
|
20230922,182800,5027558300,96100,96100,96100,96100,0
|
|
20230922,182700,5027558300,96100,96100,96100,96100,0
|
|
20230922,182600,5027558300,96100,96100,96100,96100,0
|
|
20230922,182500,5027558300,96100,96100,96100,96100,0
|
|
20230922,182400,5027558300,96100,96100,96100,96100,0
|
|
20230922,182300,5027558300,96100,96100,96100,96100,0
|
|
20230922,182200,5027558300,96100,96100,96100,96100,0
|
|
20230922,182100,5027558300,96100,96100,96100,96100,928
|
|
20230922,182000,5027558300,96100,96100,96100,96100,0
|
|
20230922,181900,5027558300,96100,96100,96100,96100,0
|
|
20230922,181800,5027558300,96100,96100,96100,96100,0
|
|
20230922,181700,5027558300,96100,96100,96100,96100,0
|
|
20230922,181600,5027558300,96100,96100,96100,96100,0
|
|
20230922,181500,5027558300,96100,96100,96100,96100,0
|
|
20230922,181400,5027558300,96100,96100,96100,96100,0
|
|
20230922,181300,5027558300,96100,96100,96100,96100,0
|
|
20230922,181200,5027558300,96100,96100,96100,96100,0
|
|
20230922,181100,5027558300,96100,96100,96100,96100,0
|
|
20230922,181000,5027558300,96100,96100,96100,96100,0
|
|
20230922,180900,5027558300,96100,96100,96100,96100,0
|
|
20230922,180800,5027558300,96100,96100,96100,96100,0
|
|
20230922,180700,5027558300,96100,96100,96100,96100,0
|
|
20230922,180600,5027558300,96100,96100,96100,96100,0
|
|
20230922,180500,5027558300,96100,96100,96100,96100,0
|
|
20230922,180400,5027558300,96100,96100,96100,96100,0
|
|
20230922,180300,5027558300,96100,96100,96100,96100,0
|
|
20230922,180200,5027558300,96100,96100,96100,96100,0
|
|
20230922,180100,5027558300,96100,96100,96100,96100,0
|
|
20230922,180000,5027558300,96100,96100,96100,96100,0
|
|
20230922,175900,5027558300,96100,96100,96100,96100,0
|
|
20230922,175800,5027558300,96100,96100,96100,96100,0
|
|
20230922,175700,5027558300,96100,96100,96100,96100,0
|
|
20230922,175600,5027558300,96100,96100,96100,96100,0
|
|
20230922,175500,5027558300,96100,96100,96100,96100,0
|
|
20230922,175400,5027558300,96100,96100,96100,96100,0
|
|
20230922,175300,5027558300,96100,96100,96100,96100,0
|
|
20230922,175200,5027558300,96100,96100,96100,96100,0
|
|
20230922,175100,5027558300,96100,96100,96100,96100,928
|
|
20230922,175000,5027558300,96100,96100,96100,96100,0
|
|
20230922,174900,5027558300,96100,96100,96100,96100,0
|
|
20230922,174800,5027558300,96100,96100,96100,96100,0
|
|
20230922,174700,5027558300,96100,96100,96100,96100,0
|
|
20230922,174600,5027558300,96100,96100,96100,96100,0
|
|
20230922,174500,5027558300,96100,96100,96100,96100,0
|
|
20230922,174400,5027558300,96100,96100,96100,96100,0
|
|
20230922,174300,5027558300,96100,96100,96100,96100,0
|
|
20230922,174200,5027558300,96100,96100,96100,96100,0
|
|
20230922,174100,5027558300,96100,96100,96100,96100,0
|
|
20230922,174000,5027558300,96100,96100,96100,96100,0
|
|
20230922,173900,5027558300,96100,96100,96100,96100,0
|
|
20230922,173800,5027558300,96100,96100,96100,96100,0
|
|
20230922,173700,5027558300,96100,96100,96100,96100,0
|
|
20230922,173600,5027558300,96100,96100,96100,96100,0
|
|
20230922,173500,5027558300,96100,96100,96100,96100,0
|
|
20230922,173400,5027558300,96100,96100,96100,96100,0
|
|
20230922,173300,5027558300,96100,96100,96100,96100,0
|
|
20230922,173200,5027558300,96100,96100,96100,96100,0
|
|
20230922,173100,5027558300,96100,96100,96100,96100,0
|
|
20230922,173000,5027558300,96100,96100,96100,96100,0
|
|
20230922,172900,5027558300,96100,96100,96100,96100,0
|
|
20230922,172800,5027558300,96100,96100,96100,96100,0
|
|
20230922,172700,5027558300,96100,96100,96100,96100,0
|
|
20230922,172600,5027558300,96100,96100,96100,96100,0
|
|
20230922,172500,5027558300,96100,96100,96100,96100,0
|
|
20230922,172400,5027558300,96100,96100,96100,96100,0
|
|
20230922,172300,5027558300,96100,96100,96100,96100,0
|
|
20230922,172200,5027558300,96100,96100,96100,96100,0
|
|
20230922,172100,5027558300,96100,96100,96100,96100,928
|
|
20230922,172000,5027558300,96100,96100,96100,96100,0
|
|
20230922,171900,5027558300,96100,96100,96100,96100,0
|
|
20230922,171800,5027558300,96100,96100,96100,96100,0
|
|
20230922,171700,5027558300,96100,96100,96100,96100,0
|
|
20230922,171600,5027558300,96100,96100,96100,96100,0
|
|
20230922,171500,5027558300,96100,96100,96100,96100,0
|
|
20230922,171400,5027558300,96100,96100,96100,96100,0
|
|
20230922,171300,5027558300,96100,96100,96100,96100,0
|
|
20230922,171200,5027558300,96100,96100,96100,96100,0
|
|
20230922,171100,5027558300,96100,96100,96100,96100,0
|
|
20230922,171000,5027558300,96100,96100,96100,96100,0
|
|
20230922,170900,5027558300,96100,96100,96100,96100,0
|
|
20230922,170800,5027558300,96100,96100,96100,96100,0
|
|
20230922,170700,5027558300,96100,96100,96100,96100,0
|
|
20230922,170600,5027558300,96100,96100,96100,96100,0
|
|
20230922,170500,5027558300,96100,96100,96100,96100,0
|
|
20230922,170400,5027558300,96100,96100,96100,96100,0
|
|
20230922,170300,5027558300,96100,96100,96100,96100,0
|
|
20230922,170200,5027558300,96100,96100,96100,96100,0
|
|
20230922,170100,5027558300,96100,96100,96100,96100,0
|
|
20230922,170000,5027558300,96100,96100,96100,96100,0
|
|
20230922,165900,5027558300,96100,96100,96100,96100,0
|
|
20230922,165800,5027558300,96100,96100,96100,96100,0
|
|
20230922,165700,5027558300,96100,96100,96100,96100,0
|
|
20230922,165600,5027558300,96100,96100,96100,96100,0
|
|
20230922,165500,5027558300,96100,96100,96100,96100,0
|
|
20230922,165400,5027558300,96100,96100,96100,96100,0
|
|
20230922,165300,5027558300,96100,96100,96100,96100,0
|
|
20230922,165200,5027558300,96100,96100,96100,96100,0
|
|
20230922,165100,5027558300,96100,96100,96100,96100,928
|
|
20230922,165000,5027558300,96100,96100,96100,96100,0
|
|
20230922,164900,5027558300,96100,96100,96100,96100,0
|
|
20230922,164800,5027558300,96100,96100,96100,96100,0
|
|
20230922,164700,5027558300,96100,96100,96100,96100,0
|
|
20230922,164600,5027558300,96100,96100,96100,96100,0
|
|
20230922,164500,5027558300,96100,96100,96100,96100,0
|
|
20230922,164400,5027558300,96100,96100,96100,96100,0
|
|
20230922,164300,5027558300,96100,96100,96100,96100,0
|
|
20230922,164200,5027558300,96100,96100,96100,96100,0
|
|
20230922,164100,5027558300,96100,96100,96100,96100,0
|
|
20230922,164000,5027558300,96100,96100,96100,96100,0
|
|
20230922,163900,5027558300,96100,96100,96100,96100,0
|
|
20230922,163800,5027558300,96100,96100,96100,96100,0
|
|
20230922,163700,5027558300,96100,96100,96100,96100,0
|
|
20230922,163600,5027558300,96100,96100,96100,96100,0
|
|
20230922,163500,5027558300,96100,96100,96100,96100,0
|
|
20230922,163400,5027558300,96100,96100,96100,96100,0
|
|
20230922,163300,5027558300,96100,96100,96100,96100,0
|
|
20230922,163200,5027558300,96100,96100,96100,96100,0
|
|
20230922,163100,5027558300,96100,96100,96100,96100,0
|
|
20230922,163000,5027558300,96100,96100,96100,96100,0
|
|
20230922,162900,5027558300,96100,96100,96100,96100,0
|
|
20230922,162800,5027558300,96100,96100,96100,96100,0
|
|
20230922,162700,5027558300,96100,96100,96100,96100,0
|
|
20230922,162600,5027558300,96100,96100,96100,96100,0
|
|
20230922,162500,5027558300,96100,96100,96100,96100,0
|
|
20230922,162400,5027558300,96100,96100,96100,96100,0
|
|
20230922,162300,5027558300,96100,96100,96100,96100,0
|
|
20230922,162200,5027558300,96100,96100,96100,96100,0
|
|
20230922,162100,5027558300,96100,96100,96100,96100,928
|
|
20230922,162000,5027558300,96100,96100,96100,96100,0
|
|
20230922,161900,5027558300,96100,96100,96100,96100,0
|
|
20230922,161800,5027558300,96100,96100,96100,96100,0
|
|
20230922,161700,5027558300,96100,96100,96100,96100,0
|
|
20230922,161600,5027558300,96100,96100,96100,96100,0
|
|
20230922,161500,5027558300,96100,96100,96100,96100,0
|
|
20230922,161400,5027558300,96100,96100,96100,96100,0
|
|
20230922,161300,5027558300,96100,96100,96100,96100,0
|
|
20230922,161200,5027558300,96100,96100,96100,96100,0
|
|
20230922,161100,5027558300,96100,96100,96100,96100,0
|
|
20230922,161000,5027558300,96100,96100,96100,96100,0
|
|
20230922,160900,5027558300,96100,96100,96100,96100,0
|
|
20230922,160800,5027558300,96100,96100,96100,96100,0
|
|
20230922,160700,5027558300,96100,96100,96100,96100,0
|
|
20230922,160600,5027558300,96100,96100,96100,96100,0
|
|
20230922,160500,5027558300,96100,96100,96100,96100,0
|
|
20230922,160400,5027558300,96100,96100,96100,96100,0
|
|
20230922,160300,5027558300,96100,96100,96100,96100,0
|
|
20230922,160200,5027558300,96100,96100,96100,96100,0
|
|
20230922,160100,5027558300,96100,96100,96100,96100,0
|
|
20230922,160000,5027558300,96100,96100,96100,96100,0
|
|
20230922,155900,5027558300,96100,96100,96100,96100,0
|
|
20230922,155800,5027558300,96100,96100,96100,96100,0
|
|
20230922,155700,5027558300,96100,96100,96100,96100,0
|
|
20230922,155600,5027558300,96100,96100,96100,96100,0
|
|
20230922,155500,5027558300,96100,96100,96100,96100,0
|
|
20230922,155400,5027558300,96100,96100,96100,96100,0
|
|
20230922,155300,5027558300,96100,96100,96100,96100,0
|
|
20230922,155200,5027558300,96100,96100,96100,96100,0
|
|
20230922,155100,5027558300,96100,96100,96100,96100,928
|
|
20230922,155000,5027558300,96100,96100,96100,96100,0
|
|
20230922,154900,5027558300,96100,96100,96100,96100,0
|
|
20230922,154800,5027558300,96100,96100,96100,96100,0
|
|
20230922,154700,5027558300,96100,96100,96100,96100,0
|
|
20230922,154600,5027558300,96100,96100,96100,96100,0
|
|
20230922,154500,5027558300,96100,96100,96100,96100,0
|
|
20230922,154400,5027558300,96100,96100,96100,96100,0
|
|
20230922,154300,5027558300,96100,96100,96100,96100,0
|
|
20230922,154200,5027558300,96100,96100,96100,96100,0
|
|
20230922,154100,5027558300,96100,96100,96100,96100,0
|
|
20230922,154000,5027558300,96100,96100,96100,96100,0
|
|
20230922,153900,5027558300,96100,96100,96100,96100,0
|
|
20230922,153800,5027558300,96100,96100,96100,96100,0
|
|
20230922,153700,5027558300,96100,96100,96100,96100,0
|
|
20230922,153600,5027558300,96100,96100,96100,96100,0
|
|
20230922,153500,5027558300,96100,96100,96100,96100,0
|
|
20230922,153400,5027558300,96100,96100,96100,96100,0
|
|
20230922,153300,5027558300,96100,96100,96100,96100,0
|
|
20230922,153200,5027558300,96100,96100,96100,96100,0
|
|
20230922,153100,5027558300,96100,96100,96100,96100,0
|
|
20230922,153000,5027558300,96100,96100,96100,96100,928
|
|
20230922,152900,4938377500,96100,96100,96100,96100,0
|
|
20230922,152800,4938377500,96100,96100,96100,96100,0
|
|
20230922,152700,4938377500,96100,96100,96100,96100,0
|
|
20230922,152600,4938377500,96100,96100,96100,96100,0
|
|
20230922,152500,4938377500,96100,96100,96100,96100,0
|
|
20230922,152400,4938377500,96100,96100,96100,96100,0
|
|
20230922,152300,4938377500,96100,96100,96100,96100,0
|
|
20230922,152200,4938377500,96100,96100,96100,96100,0
|
|
20230922,152100,4938377500,96100,96100,96100,96100,0
|
|
20230922,152000,4938377500,96100,96100,96100,96100,0
|
|
20230922,151900,4938377500,96100,96100,96300,96100,94
|
|
20230922,151800,4929333700,96300,96000,96400,96000,135
|
|
20230922,151700,4916349400,96000,96200,96200,96000,147
|
|
20230922,151600,4902223900,96200,96100,96200,96000,96
|
|
20230922,151500,4892998300,96400,96000,96400,96000,108
|
|
20230922,151400,4882616900,96000,96500,96500,96000,276
|
|
20230922,151300,4856051000,96400,96400,96500,96400,128
|
|
20230922,151200,4843703700,96400,96500,96500,96300,208
|
|
20230922,151100,4823646500,96500,96500,96600,96400,1029
|
|
20230922,151000,4724282800,96500,96500,96700,96400,1270
|
|
20230922,150900,4601545500,96600,96600,96700,96500,377
|
|
20230922,150800,4565135600,96500,96300,96500,96200,362
|
|
20230922,150700,4530221300,96300,96300,96500,96200,269
|
|
20230922,150600,4504285400,96200,96300,96500,96200,217
|
|
20230922,150500,4483375400,96200,96300,96300,96200,78
|
|
20230922,150400,4475865300,96300,96500,96500,96100,271
|
|
20230922,150300,4449740600,96500,96200,96500,96200,588
|
|
20230922,150200,4393038900,96300,96100,96300,96100,242
|
|
20230922,150100,4369761800,96100,95900,96100,95900,239
|
|
20230922,150000,4346817700,95900,95900,96000,95900,64
|
|
20230922,145900,4340678400,95900,95900,96000,95900,104
|
|
20230922,145800,4330702900,95900,95800,96000,95800,68
|
|
20230922,145700,4324181700,96000,95800,96100,95800,62
|
|
20230922,145600,4318232800,95800,95800,96000,95800,55
|
|
20230922,145500,4312957700,96000,95900,96000,95800,72
|
|
20230922,145400,4306054500,95900,95900,96100,95800,74
|
|
20230922,145300,4298956900,95900,96000,96000,95900,63
|
|
20230922,145200,4292911800,95900,96000,96100,95900,72
|
|
20230922,145100,4286002300,96000,96000,96100,96000,46
|
|
20230922,145000,4281585400,96100,96000,96100,95900,55
|
|
20230922,144900,4276304600,96000,96100,96100,96000,84
|
|
20230922,144800,4268237700,96100,96100,96100,96000,42
|
|
20230922,144700,4264202900,96200,96100,96200,96000,64
|
|
20230922,144600,4258051200,96100,96100,96100,95900,90
|
|
20230922,144500,4249407300,96000,96000,96100,96000,60
|
|
20230922,144400,4243645500,96000,96100,96100,96000,74
|
|
20230922,144300,4236539500,96000,95900,96000,95800,114
|
|
20230922,144200,4225603100,95900,95900,95900,95700,136
|
|
20230922,144100,4212568800,95900,95800,95900,95800,69
|
|
20230922,144000,4205956900,95800,95900,95900,95800,68
|
|
20230922,143900,4199440600,95900,95900,95900,95800,95
|
|
20230922,143800,4190332100,95800,95900,95900,95800,89
|
|
20230922,143700,4181802200,95800,95800,95900,95800,47
|
|
20230922,143600,4177298600,95700,95800,95900,95700,295
|
|
20230922,143500,4149040300,95700,95800,95800,95700,71
|
|
20230922,143400,4142243200,95700,95700,95800,95700,55
|
|
20230922,143300,4136977900,95800,95800,95900,95800,106
|
|
20230922,143200,4126821500,95800,95700,95800,95700,64
|
|
20230922,143100,4120693600,95700,95700,95800,95600,163
|
|
20230922,143000,4105094300,95600,95700,95800,95600,111
|
|
20230922,142900,4094471600,95700,95800,95800,95700,56
|
|
20230922,142800,4089110200,95700,95800,95800,95700,46
|
|
20230922,142700,4084707100,95800,95700,95800,95700,33
|
|
20230922,142600,4081547800,95800,95700,95800,95700,103
|
|
20230922,142500,4071683400,95700,95700,95700,95700,66
|
|
20230922,142400,4065367200,95600,95700,95700,95600,130
|
|
20230922,142300,4052928100,95800,95700,95800,95700,34
|
|
20230922,142200,4049673500,95700,95700,95800,95700,53
|
|
20230922,142100,4044601200,95700,95900,95900,95700,46
|
|
20230922,142000,4040197200,95800,95800,95800,95800,31
|
|
20230922,141900,4037227400,95800,95700,95800,95700,82
|
|
20230922,141800,4029373000,95700,95600,95700,95600,61
|
|
20230922,141700,4023536200,95600,95600,95700,95600,45
|
|
20230922,141600,4019234000,95700,95600,95800,95600,137
|
|
20230922,141500,4006125400,95600,95600,95600,95600,30
|
|
20230922,141400,4003257400,95700,95800,95800,95700,57
|
|
20230922,141300,3997802400,95700,95700,95700,95700,31
|
|
20230922,141200,3994835700,95800,95700,95900,95700,47
|
|
20230922,141100,3990337100,95700,95900,95900,95700,71
|
|
20230922,141000,3983537800,95700,95700,95900,95700,31
|
|
20230922,140900,3980570700,95800,95800,95800,95700,76
|
|
20230922,140800,3973292600,95700,95700,95800,95700,43
|
|
20230922,140700,3969177300,95700,95900,95900,95700,58
|
|
20230922,140600,3963622400,95800,95800,95800,95800,106
|
|
20230922,140500,3953467600,95800,95800,95900,95800,36
|
|
20230922,140400,3950018600,95800,95800,95800,95800,16
|
|
20230922,140300,3948485800,95800,96000,96000,95800,13
|
|
20230922,140200,3947240000,95800,96000,96000,95800,60
|
|
20230922,140100,3941485400,96000,95900,96100,95900,170
|
|
20230922,140000,3925171700,95800,96000,96000,95800,122
|
|
20230922,135900,3913463000,95800,96000,96000,95800,734
|
|
20230922,135800,3843020000,96100,96000,96100,96000,44
|
|
20230922,135700,3838794600,96000,96100,96100,96000,126
|
|
20230922,135600,3826689100,96100,96100,96200,96100,33
|
|
20230922,135500,3823517600,96200,96200,96200,96200,1
|
|
20230922,135400,3823421400,96100,96100,96100,96100,4
|
|
20230922,135300,3823037000,96100,96100,96100,96100,83
|
|
20230922,135200,3815060700,96100,96000,96100,96000,10
|
|
20230922,135100,3814100100,96000,96100,96100,96000,5
|
|
20230922,135000,3813620000,96000,96000,96100,96000,28
|
|
20230922,134900,3810930700,96000,96100,96100,96000,6
|
|
20230922,134800,3810354500,96000,96000,96100,96000,21
|
|
20230922,134700,3808338400,96000,96100,96100,96000,5
|
|
20230922,134600,3807858100,96000,96100,96100,96000,28
|
|
20230922,134500,3805169900,96100,96000,96100,96000,8
|
|
20230922,134400,3804401400,96000,96200,96200,96000,407
|
|
20230922,134300,3765269800,96200,96200,96200,96200,3
|
|
20230922,134200,3764981200,96200,96300,96300,96200,5
|
|
20230922,134100,3764500000,96200,96300,96300,96200,90
|
|
20230922,134000,3755839400,96300,96300,96300,96300,0
|
|
20230922,133900,3755839400,96300,96300,96300,96200,80
|
|
20230922,133800,3748135700,96300,96300,96300,96300,9
|
|
20230922,133700,3747269000,96300,96200,96300,96200,106
|
|
20230922,133600,3737061600,96300,96200,96300,96200,60
|
|
20230922,133500,3731288600,96200,96200,96300,96200,20
|
|
20230922,133400,3729363600,96200,96300,96300,96200,11
|
|
20230922,133300,3728304400,96200,96200,96300,96200,59
|
|
20230922,133200,3722628000,96300,96300,96300,96300,1
|
|
20230922,133100,3722531700,96300,96300,96300,96200,20
|
|
20230922,133000,3720606000,96200,96200,96200,96200,4
|
|
20230922,132900,3720221200,96200,96300,96300,96200,16
|
|
20230922,132800,3718681000,96300,96300,96300,96200,10
|
|
20230922,132700,3717718100,96200,96200,96200,96200,20
|
|
20230922,132600,3715794100,96400,96400,96400,96400,25
|
|
20230922,132500,3713384100,96600,96600,96600,96600,1
|
|
20230922,132400,3713287500,96500,96200,96500,96200,213
|
|
20230922,132300,3692765000,96300,96200,96300,96200,13
|
|
20230922,132200,3691513400,96200,96200,96200,96200,9
|
|
20230922,132100,3690647600,96300,96300,96300,96300,19
|
|
20230922,132000,3688817900,96200,96200,96200,96200,3
|
|
20230922,131900,3688529300,96300,96300,96300,96300,7
|
|
20230922,131800,3687855200,96200,96300,96300,96200,23
|
|
20230922,131700,3685641600,96200,96200,96300,96200,163
|
|
20230922,131600,3669960900,96200,96300,96300,96100,154
|
|
20230922,131500,3655134400,96300,96400,96400,96300,11
|
|
20230922,131400,3654074100,96400,96400,96400,96300,11
|
|
20230922,131300,3653014000,96400,96400,96400,96400,10
|
|
20230922,131200,3652050000,96300,96400,96400,96300,26
|
|
20230922,131100,3649544500,96400,96400,96400,96400,1
|
|
20230922,131000,3649448100,96300,96300,96400,96300,102
|
|
20230922,130900,3639624400,96200,96200,96200,96200,3
|
|
20230922,130800,3639335800,96200,96200,96200,96200,3
|
|
20230922,130700,3639047200,96300,96200,96300,96200,49
|
|
20230922,130600,3634331400,96200,96200,96200,96200,99
|
|
20230922,130500,3624807600,96200,96200,96200,96100,24
|
|
20230922,130400,3622499600,96200,96200,96200,96200,1
|
|
20230922,130300,3622403400,96100,96200,96200,96100,12
|
|
20230922,130200,3621249400,96200,96100,96200,96100,14
|
|
20230922,130100,3619902800,96100,96100,96100,96100,7
|
|
20230922,130000,3619230100,96200,96200,96200,96200,9
|
|
20230922,125900,3618364300,96100,96200,96200,96100,17
|
|
20230922,125800,3616729400,96200,96200,96200,96200,6
|
|
20230922,125700,3616152200,96100,96400,96400,96100,43
|
|
20230922,125600,3612016400,96100,96100,96200,96100,30
|
|
20230922,125500,3609132800,96100,96200,96500,96100,1187
|
|
20230922,125400,3494781900,96100,96100,96200,96100,46
|
|
20230922,125300,3490360300,96100,96200,96200,96100,17
|
|
20230922,125200,3488725600,96100,96100,96100,96100,10
|
|
20230922,125100,3487764600,96100,96200,96200,96100,23
|
|
20230922,125000,3485552800,96100,96200,96200,96100,11
|
|
20230922,124900,3484495600,96100,96200,96200,96100,21
|
|
20230922,124800,3482475800,96100,96100,96100,96100,7
|
|
20230922,124700,3481803100,96200,96100,96200,96100,9
|
|
20230922,124600,3480938100,96200,96100,96200,96100,48
|
|
20230922,124500,3476324400,96100,96100,96100,96100,12
|
|
20230922,124400,3475171200,96100,96200,96200,96100,20
|
|
20230922,124300,3473248400,96100,96000,96200,96000,88
|
|
20230922,124200,3464791600,95900,96000,96000,95800,102
|
|
20230922,124100,3455014500,96000,96100,96100,96000,640
|
|
20230922,124000,3393562600,96100,96100,96200,96000,204
|
|
20230922,123900,3373958400,96100,95400,96100,95400,671
|
|
20230922,123800,3309599300,95300,95800,95800,95300,545
|
|
20230922,123700,3257548400,95600,95900,95900,95500,4262
|
|
20230922,123600,2850418100,95700,96200,96200,95600,587
|
|
20230922,123500,2794190400,96200,96100,96200,96100,13
|
|
20230922,123400,2792940100,96200,96100,96200,96100,11
|
|
20230922,123300,2791882300,96200,96100,96200,96100,13
|
|
20230922,123200,2790632000,96100,96200,96200,96100,10
|
|
20230922,123100,2789670100,96100,96100,96100,96100,4
|
|
20230922,123000,2789285700,96200,96200,96200,96200,19
|
|
20230922,122900,2787457900,96100,96200,96200,96100,11
|
|
20230922,122800,2786400700,96100,96200,96200,96100,21
|
|
20230922,122700,2784381700,96200,96100,96200,96100,9
|
|
20230922,122600,2783516200,96100,96100,96100,96100,0
|
|
20230922,122500,2783516200,96100,96100,96200,96100,27
|
|
20230922,122400,2780919600,96100,96100,96100,96100,115
|
|
20230922,122300,2769868100,96000,96300,96300,96000,511
|
|
20230922,122200,2720751100,96300,96300,96300,96200,15
|
|
20230922,122100,2719306700,96200,96300,96300,96200,10
|
|
20230922,122000,2718344200,96300,96300,96300,96200,21
|
|
20230922,121900,2716322200,96200,96200,96300,96200,419
|
|
20230922,121800,2676009500,96200,96100,96200,96100,121
|
|
20230922,121700,2664380500,96100,96100,96100,96100,12
|
|
20230922,121600,2663227300,96100,96100,96100,96000,205
|
|
20230922,121500,2643528500,96000,95900,96000,95900,240
|
|
20230922,121400,2620489300,96000,95900,96000,95900,12
|
|
20230922,121300,2619337600,96000,96000,96000,96000,7
|
|
20230922,121200,2618665600,95900,96000,96000,95900,15
|
|
20230922,121100,2617226100,96000,95900,96000,95900,164
|
|
20230922,121000,2601498300,95800,95900,95900,95800,16
|
|
20230922,120900,2599964400,95900,95900,95900,95900,17
|
|
20230922,120800,2598334100,95800,95900,95900,95800,7
|
|
20230922,120700,2597663200,95800,95800,95800,95800,16
|
|
20230922,120600,2596130400,95800,95900,95900,95800,40
|
|
20230922,120500,2592294700,95800,95800,95800,95800,4
|
|
20230922,120400,2591911500,95800,95800,95900,95800,13
|
|
20230922,120300,2590665200,95800,95800,95800,95800,36
|
|
20230922,120200,2587216400,95900,95900,95900,95900,8
|
|
20230922,120100,2586449200,95800,95900,95900,95800,21
|
|
20230922,120000,2584436300,95800,95800,95800,95800,7
|
|
20230922,115900,2583765700,95900,95800,95900,95800,15
|
|
20230922,115800,2582328100,95900,95800,95900,95800,17
|
|
20230922,115700,2580698500,95900,95800,95900,95800,20
|
|
20230922,115600,2578781500,95900,95800,95900,95700,90
|
|
20230922,115500,2570158100,95700,95700,95800,95700,19
|
|
20230922,115400,2568339200,95800,95800,95800,95700,12
|
|
20230922,115300,2567190500,95700,95700,95700,95600,72
|
|
20230922,115200,2560301000,95600,95700,95700,95600,31
|
|
20230922,115100,2557336300,95800,95800,95800,95800,14
|
|
20230922,115000,2555995100,95900,95700,95900,95700,78
|
|
20230922,114900,2548528200,95600,95700,95700,95600,45
|
|
20230922,114800,2544223600,95700,95800,95800,95700,36
|
|
20230922,114700,2540776500,95700,95800,95800,95700,25
|
|
20230922,114600,2538383900,95700,95700,95700,95700,10
|
|
20230922,114500,2537426900,95800,95700,95800,95700,54
|
|
20230922,114400,2532258500,95600,95500,95700,95500,56
|
|
20230922,114300,2526907300,95500,95500,95600,95500,26
|
|
20230922,114200,2524423300,95600,95500,95600,95500,70
|
|
20230922,114100,2517737300,95500,95500,95700,95500,238
|
|
20230922,114000,2495007400,95600,95700,95700,95600,64
|
|
20230922,113900,2488887900,95600,95600,95600,95600,7
|
|
20230922,113800,2488218700,95600,95400,95600,95400,99
|
|
20230922,113700,2478767500,95300,95400,95400,95300,17
|
|
20230922,113600,2477146500,95200,95500,95600,95100,2222
|
|
20230922,113500,2265519800,95500,95600,95600,95500,50
|
|
20230922,113400,2260743800,95500,95600,95600,95500,31
|
|
20230922,113300,2257781200,95500,95500,95600,95500,21
|
|
20230922,113200,2255775600,95500,95500,95600,95500,30
|
|
20230922,113100,2252908600,95600,95500,95600,95500,38
|
|
20230922,113000,2249279000,95600,95600,95600,95500,1157
|
|
20230922,112900,2138772600,95600,95600,95700,95600,29
|
|
20230922,112800,2135998300,95600,95600,95600,95600,8
|
|
20230922,112700,2135233500,95600,95700,95700,95600,48
|
|
20230922,112600,2130643000,95600,95700,95700,95600,59
|
|
20230922,112500,2124997400,95700,95700,95700,95700,3
|
|
20230922,112400,2124710300,95800,95900,95900,95800,29
|
|
20230922,112300,2121931000,95900,96000,96000,95900,12
|
|
20230922,112200,2120780100,96000,95900,96000,95900,11
|
|
20230922,112100,2119725000,95900,95900,95900,95900,15
|
|
20230922,112000,2118286500,95900,95900,95900,95900,9
|
|
20230922,111900,2117423400,95900,95900,96000,95900,18
|
|
20230922,111800,2115697100,95900,95800,95900,95800,11
|
|
20230922,111700,2114642900,95800,95700,96000,95700,90
|
|
20230922,111600,2106018900,95700,95700,95700,95700,11
|
|
20230922,111500,2104966200,95800,95600,95800,95600,94
|
|
20230922,111400,2095971600,95600,95600,95600,95600,34
|
|
20230922,111300,2092721200,95600,95600,95600,95600,7
|
|
20230922,111200,2092052000,95600,95700,95700,95600,11
|
|
20230922,111100,2091000300,95600,95600,95700,95600,16
|
|
20230922,111000,2089470500,95700,95600,95800,95600,56
|
|
20230922,110900,2084107800,95700,95700,95700,95700,1
|
|
20230922,110800,2084012100,95700,95700,95700,95600,16
|
|
20230922,110700,2082481900,95700,95700,95700,95700,7
|
|
20230922,110600,2081812000,95600,95700,95700,95600,112
|
|
20230922,110500,2071094600,95600,95700,95700,95500,190
|
|
20230922,110400,2052946300,95600,95600,95700,95600,665
|
|
20230922,110300,1989370600,95500,95500,95600,95500,44
|
|
20230922,110200,1985168000,95500,95500,95500,95500,32
|
|
20230922,110100,1982112000,95500,95500,95600,95500,37
|
|
20230922,110000,1978578300,95500,95600,95600,95500,28
|
|
20230922,105900,1975904200,95500,95500,95500,95500,42
|
|
20230922,105800,1971893200,95500,95600,95600,95500,30
|
|
20230922,105700,1969028100,95500,95500,95500,95500,47
|
|
20230922,105600,1964539600,95500,95500,95500,95500,54
|
|
20230922,105500,1959382600,95500,95500,95500,95500,40
|
|
20230922,105400,1955562600,95500,95500,95600,95500,610
|
|
20230922,105300,1897307400,95600,95500,95600,95500,68
|
|
20230922,105200,1890812400,95500,95500,95600,95500,212
|
|
20230922,105100,1870563600,95600,95600,95600,95500,607
|
|
20230922,105000,1812540500,95600,95600,95600,95600,37
|
|
20230922,104900,1809003300,95700,95600,95700,95600,337
|
|
20230922,104800,1776785900,95600,95700,95700,95600,334
|
|
20230922,104700,1744822700,95700,95700,95800,95700,29
|
|
20230922,104600,1742047200,95700,95700,95700,95700,20
|
|
20230922,104500,1740133200,95700,95700,95800,95700,18
|
|
20230922,104400,1738410400,95700,95800,95900,95700,79
|
|
20230922,104300,1730841500,95800,95800,95800,95800,31
|
|
20230922,104200,1727871700,95800,95800,95800,95800,37
|
|
20230922,104100,1724327100,95800,95800,95800,95800,29
|
|
20230922,104000,1721548900,95800,95800,95900,95800,18
|
|
20230922,103900,1719824300,95800,95700,95800,95700,94
|
|
20230922,103800,1710819800,95700,95700,95700,95600,304
|
|
20230922,103700,1681729000,95700,95700,95800,95700,43
|
|
20230922,103600,1677613800,95700,95700,95700,95700,104
|
|
20230922,103500,1667661000,95700,95700,95700,95700,82
|
|
20230922,103400,1659813600,95700,95700,95700,95700,14
|
|
20230922,103300,1658473800,95800,95700,95800,95700,23
|
|
20230922,103200,1656272500,95600,95900,95900,95500,321
|
|
20230922,103100,1625528000,95900,95900,96100,95900,797
|
|
20230922,103000,1548999100,96000,95700,96000,95700,253
|
|
20230922,102900,1524752700,95700,95700,95700,95700,11
|
|
20230922,102800,1523700000,95700,95700,95700,95700,12
|
|
20230922,102700,1522551600,95800,95800,95800,95600,165
|
|
20230922,102600,1506759000,95800,95600,95800,95600,169
|
|
20230922,102500,1490599100,95500,95600,95600,95500,24
|
|
20230922,102400,1488306200,95600,95500,95600,95500,153
|
|
20230922,102300,1473690800,95400,95200,95500,95200,321
|
|
20230922,102200,1443098700,95200,95200,95300,95200,26
|
|
20230922,102100,1440622500,95200,95300,95300,95200,74
|
|
20230922,102000,1433571300,95200,95300,95300,95200,26
|
|
20230922,101900,1431094600,95200,95200,95300,95200,12
|
|
20230922,101800,1429952000,95200,95300,95300,95200,13
|
|
20230922,101700,1428713800,95200,95300,95300,95200,11
|
|
20230922,101600,1427666500,95200,95300,95300,95200,15
|
|
20230922,101500,1426237800,95200,95300,95300,95200,60
|
|
20230922,101400,1420523400,95200,95100,95200,95100,530
|
|
20230922,101300,1370073100,95100,95100,95100,95100,11
|
|
20230922,101200,1369027000,95200,95100,95200,95100,13
|
|
20230922,101100,1367790500,95200,95100,95200,95100,24
|
|
20230922,101000,1365507300,95100,95200,95200,95100,14
|
|
20230922,100900,1364175800,95100,95200,95200,95100,8
|
|
20230922,100800,1363414900,95100,95100,95100,95100,26
|
|
20230922,100700,1360942300,95100,95100,95100,95100,19
|
|
20230922,100600,1359135400,95200,95100,95200,95100,59
|
|
20230922,100500,1353523400,95100,95100,95200,95100,60
|
|
20230922,100400,1347817200,95200,95300,95300,95100,50
|
|
20230922,100300,1343057100,95300,95300,95300,95300,58
|
|
20230922,100200,1337529700,95300,95300,95400,95300,59
|
|
20230922,100100,1331904400,95300,95100,95300,95100,409
|
|
20230922,100000,1292950100,95200,95300,95300,95200,9
|
|
20230922,095900,1292093200,95200,95200,95200,95200,19
|
|
20230922,095800,1290284400,95200,95300,95300,95200,67
|
|
20230922,095700,1283905100,95300,95300,95300,95300,68
|
|
20230922,095600,1277424700,95300,95300,95300,95300,23
|
|
20230922,095500,1275232800,95300,95400,95400,95300,9
|
|
20230922,095400,1274374900,95300,95300,95300,95300,26
|
|
20230922,095300,1271897100,95400,95200,95400,95200,171
|
|
20230922,095200,1255606800,95100,95100,95100,95100,9
|
|
20230922,095100,1254750900,95100,95100,95200,95100,19
|
|
20230922,095000,1252943800,95100,95200,95200,95100,169
|
|
20230922,094900,1236856100,95500,95500,95500,95500,0
|
|
20230922,094800,1236856100,95500,95600,95600,95500,13
|
|
20230922,094700,1235614500,95200,95200,95200,95200,64
|
|
20230922,094600,1229521700,95200,95300,95300,95100,498
|
|
20230922,094500,1182118300,95300,95300,95400,95200,134
|
|
20230922,094400,1169351300,95400,95200,95400,95100,199
|
|
20230922,094300,1150383700,95200,95300,95400,95200,31
|
|
20230922,094200,1147428200,95300,95300,95300,95200,218
|
|
20230922,094100,1126655400,95400,95300,95400,95300,36
|
|
20230922,094000,1123224200,95300,95300,95300,95300,16
|
|
20230922,093900,1121699400,95300,95200,95400,95200,21
|
|
20230922,093800,1119698400,95300,95300,95300,95300,127
|
|
20230922,093700,1107595300,95200,94900,95300,94900,254
|
|
20230922,093600,1083459600,95000,94900,95000,94900,38
|
|
20230922,093500,1079852300,94900,94900,95000,94900,33
|
|
20230922,093400,1076720400,95000,95000,95100,95000,54
|
|
20230922,093300,1071590100,95000,95000,95000,95000,24
|
|
20230922,093200,1069310100,95100,95200,95300,95100,172
|
|
20230922,093100,1052926900,95100,95000,95100,95000,134
|
|
20230922,093000,1040186500,95000,95000,95100,95000,46
|
|
20230922,092900,1035816300,95400,95000,95400,95000,45
|
|
20230922,092800,1031538300,94900,94800,95000,94800,185
|
|
20230922,092700,1013992000,94700,94700,94700,94700,7
|
|
20230922,092600,1013329100,94700,94500,94800,94500,198
|
|
20230922,092500,994597200,94500,94600,94600,94400,381
|
|
20230922,092400,958592200,94500,94700,94700,94500,929
|
|
20230922,092300,870741000,94800,94800,94900,94700,246
|
|
20230922,092200,847424400,94900,94600,94900,94600,199
|
|
20230922,092100,828595100,94600,94600,94600,94500,222
|
|
20230922,092000,807600200,94600,94400,94600,94300,901
|
|
20230922,091900,722537600,94400,94300,94400,94300,820
|
|
20230922,091800,645148300,94400,94500,94500,94300,747
|
|
20230922,091700,574629000,94600,94500,94600,94500,288
|
|
20230922,091600,547403900,94500,94700,94700,94500,408
|
|
20230922,091500,508789900,94800,94900,94900,94700,333
|
|
20230922,091400,477204900,94900,94900,94900,94900,11
|
|
20230922,091300,476161000,94900,94900,95000,94900,275
|
|
20230922,091200,450060200,94900,95200,95200,94900,454
|
|
20230922,091100,406921300,95200,95300,95300,95100,208
|
|
20230922,091000,387127500,95400,95000,95500,94900,685
|
|
20230922,090900,322034000,95000,95000,95000,94900,65
|
|
20230922,090800,315860900,95000,95000,95000,94900,51
|
|
20230922,090700,311017200,95000,95100,95100,94900,73
|
|
20230922,090600,304085600,95000,95200,95200,95000,98
|
|
20230922,090500,294771800,95200,95300,95400,95200,529
|
|
20230922,090400,244368700,95400,95600,95600,95300,72
|
|
20230922,090300,237499200,95500,95300,95700,95000,813
|
|
20230922,090200,160155900,95200,95600,95800,95200,682
|
|
20230922,090100,94990400,95700,95700,96400,95600,382
|
|
20230922,090000,58398500,95600,95600,95700,95200,611
|