654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195100,2607630800,37400,37400,37400,37400,487
|
|
20230919,195000,2607630800,37400,37400,37400,37400,0
|
|
20230919,194900,2607630800,37400,37400,37400,37400,0
|
|
20230919,194800,2607630800,37400,37400,37400,37400,0
|
|
20230919,194700,2607630800,37400,37400,37400,37400,0
|
|
20230919,194600,2607630800,37400,37400,37400,37400,0
|
|
20230919,194500,2607630800,37400,37400,37400,37400,0
|
|
20230919,194400,2607630800,37400,37400,37400,37400,0
|
|
20230919,194300,2607630800,37400,37400,37400,37400,0
|
|
20230919,194200,2607630800,37400,37400,37400,37400,0
|
|
20230919,194100,2607630800,37400,37400,37400,37400,0
|
|
20230919,194000,2607630800,37400,37400,37400,37400,0
|
|
20230919,193900,2607630800,37400,37400,37400,37400,0
|
|
20230919,193800,2607630800,37400,37400,37400,37400,0
|
|
20230919,193700,2607630800,37400,37400,37400,37400,0
|
|
20230919,193600,2607630800,37400,37400,37400,37400,0
|
|
20230919,193500,2607630800,37400,37400,37400,37400,0
|
|
20230919,193400,2607630800,37400,37400,37400,37400,0
|
|
20230919,193300,2607630800,37400,37400,37400,37400,0
|
|
20230919,193200,2607630800,37400,37400,37400,37400,0
|
|
20230919,193100,2607630800,37400,37400,37400,37400,0
|
|
20230919,193000,2607630800,37400,37400,37400,37400,0
|
|
20230919,192900,2607630800,37400,37400,37400,37400,0
|
|
20230919,192800,2607630800,37400,37400,37400,37400,0
|
|
20230919,192700,2607630800,37400,37400,37400,37400,0
|
|
20230919,192600,2607630800,37400,37400,37400,37400,0
|
|
20230919,192500,2607630800,37400,37400,37400,37400,0
|
|
20230919,192400,2607630800,37400,37400,37400,37400,0
|
|
20230919,192300,2607630800,37400,37400,37400,37400,0
|
|
20230919,192200,2607630800,37400,37400,37400,37400,0
|
|
20230919,192100,2607630800,37400,37400,37400,37400,487
|
|
20230919,192000,2607630800,37400,37400,37400,37400,0
|
|
20230919,191900,2607630800,37400,37400,37400,37400,0
|
|
20230919,191800,2607630800,37400,37400,37400,37400,0
|
|
20230919,191700,2607630800,37400,37400,37400,37400,0
|
|
20230919,191600,2607630800,37400,37400,37400,37400,0
|
|
20230919,191500,2607630800,37400,37400,37400,37400,0
|
|
20230919,191400,2607630800,37400,37400,37400,37400,0
|
|
20230919,191300,2607630800,37400,37400,37400,37400,0
|
|
20230919,191200,2607630800,37400,37400,37400,37400,0
|
|
20230919,191100,2607630800,37400,37400,37400,37400,0
|
|
20230919,191000,2607630800,37400,37400,37400,37400,0
|
|
20230919,190900,2607630800,37400,37400,37400,37400,0
|
|
20230919,190800,2607630800,37400,37400,37400,37400,0
|
|
20230919,190700,2607630800,37400,37400,37400,37400,0
|
|
20230919,190600,2607630800,37400,37400,37400,37400,0
|
|
20230919,190500,2607630800,37400,37400,37400,37400,0
|
|
20230919,190400,2607630800,37400,37400,37400,37400,0
|
|
20230919,190300,2607630800,37400,37400,37400,37400,0
|
|
20230919,190200,2607630800,37400,37400,37400,37400,0
|
|
20230919,190100,2607630800,37400,37400,37400,37400,0
|
|
20230919,190000,2607630800,37400,37400,37400,37400,0
|
|
20230919,185900,2607630800,37400,37400,37400,37400,0
|
|
20230919,185800,2607630800,37400,37400,37400,37400,0
|
|
20230919,185700,2607630800,37400,37400,37400,37400,0
|
|
20230919,185600,2607630800,37400,37400,37400,37400,0
|
|
20230919,185500,2607630800,37400,37400,37400,37400,0
|
|
20230919,185400,2607630800,37400,37400,37400,37400,0
|
|
20230919,185300,2607630800,37400,37400,37400,37400,0
|
|
20230919,185200,2607630800,37400,37400,37400,37400,0
|
|
20230919,185100,2607630800,37400,37400,37400,37400,487
|
|
20230919,185000,2607630800,37400,37400,37400,37400,0
|
|
20230919,184900,2607630800,37400,37400,37400,37400,0
|
|
20230919,184800,2607630800,37400,37400,37400,37400,0
|
|
20230919,184700,2607630800,37400,37400,37400,37400,0
|
|
20230919,184600,2607630800,37400,37400,37400,37400,0
|
|
20230919,184500,2607630800,37400,37400,37400,37400,0
|
|
20230919,184400,2607630800,37400,37400,37400,37400,0
|
|
20230919,184300,2607630800,37400,37400,37400,37400,0
|
|
20230919,184200,2607630800,37400,37400,37400,37400,0
|
|
20230919,184100,2607630800,37400,37400,37400,37400,0
|
|
20230919,184000,2607630800,37400,37400,37400,37400,0
|
|
20230919,183900,2607630800,37400,37400,37400,37400,0
|
|
20230919,183800,2607630800,37400,37400,37400,37400,0
|
|
20230919,183700,2607630800,37400,37400,37400,37400,0
|
|
20230919,183600,2607630800,37400,37400,37400,37400,0
|
|
20230919,183500,2607630800,37400,37400,37400,37400,0
|
|
20230919,183400,2607630800,37400,37400,37400,37400,0
|
|
20230919,183300,2607630800,37400,37400,37400,37400,0
|
|
20230919,183200,2607630800,37400,37400,37400,37400,0
|
|
20230919,183100,2607630800,37400,37400,37400,37400,0
|
|
20230919,183000,2607630800,37400,37400,37400,37400,0
|
|
20230919,182900,2607630800,37400,37400,37400,37400,0
|
|
20230919,182800,2607630800,37400,37400,37400,37400,0
|
|
20230919,182700,2607630800,37400,37400,37400,37400,0
|
|
20230919,182600,2607630800,37400,37400,37400,37400,0
|
|
20230919,182500,2607630800,37400,37400,37400,37400,0
|
|
20230919,182400,2607630800,37400,37400,37400,37400,0
|
|
20230919,182300,2607630800,37400,37400,37400,37400,0
|
|
20230919,182200,2607630800,37400,37400,37400,37400,0
|
|
20230919,182100,2607630800,37400,37400,37400,37400,487
|
|
20230919,182000,2607630800,37400,37400,37400,37400,0
|
|
20230919,181900,2607630800,37400,37400,37400,37400,0
|
|
20230919,181800,2607630800,37400,37400,37400,37400,0
|
|
20230919,181700,2607630800,37400,37400,37400,37400,0
|
|
20230919,181600,2607630800,37400,37400,37400,37400,0
|
|
20230919,181500,2607630800,37400,37400,37400,37400,0
|
|
20230919,181400,2607630800,37400,37400,37400,37400,0
|
|
20230919,181300,2607630800,37400,37400,37400,37400,0
|
|
20230919,181200,2607630800,37400,37400,37400,37400,0
|
|
20230919,181100,2607630800,37400,37400,37400,37400,0
|
|
20230919,181000,2607630800,37400,37400,37400,37400,0
|
|
20230919,180900,2607630800,37400,37400,37400,37400,0
|
|
20230919,180800,2607630800,37400,37400,37400,37400,0
|
|
20230919,180700,2607630800,37400,37400,37400,37400,0
|
|
20230919,180600,2607630800,37400,37400,37400,37400,0
|
|
20230919,180500,2607630800,37400,37400,37400,37400,0
|
|
20230919,180400,2607630800,37400,37400,37400,37400,0
|
|
20230919,180300,2607630800,37400,37400,37400,37400,0
|
|
20230919,180200,2607630800,37400,37400,37400,37400,0
|
|
20230919,180100,2607630800,37400,37400,37400,37400,0
|
|
20230919,180000,2607630800,37400,37400,37400,37400,0
|
|
20230919,175900,2607630800,37400,37400,37400,37400,0
|
|
20230919,175800,2607630800,37400,37400,37400,37400,0
|
|
20230919,175700,2607630800,37400,37400,37400,37400,0
|
|
20230919,175600,2607630800,37400,37400,37400,37400,0
|
|
20230919,175500,2607630800,37400,37400,37400,37400,0
|
|
20230919,175400,2607630800,37400,37400,37400,37400,0
|
|
20230919,175300,2607630800,37400,37400,37400,37400,0
|
|
20230919,175200,2607630800,37400,37400,37400,37400,0
|
|
20230919,175100,2607630800,37400,37400,37400,37400,487
|
|
20230919,175000,2607630800,37400,37400,37400,37400,0
|
|
20230919,174900,2607630800,37400,37400,37400,37400,0
|
|
20230919,174800,2607630800,37400,37400,37400,37400,0
|
|
20230919,174700,2607630800,37400,37400,37400,37400,0
|
|
20230919,174600,2607630800,37400,37400,37400,37400,0
|
|
20230919,174500,2607630800,37400,37400,37400,37400,0
|
|
20230919,174400,2607630800,37400,37400,37400,37400,0
|
|
20230919,174300,2607630800,37400,37400,37400,37400,0
|
|
20230919,174200,2607630800,37400,37400,37400,37400,0
|
|
20230919,174100,2607630800,37400,37400,37400,37400,0
|
|
20230919,174000,2607630800,37400,37400,37400,37400,0
|
|
20230919,173900,2607630800,37400,37400,37400,37400,0
|
|
20230919,173800,2607630800,37400,37400,37400,37400,0
|
|
20230919,173700,2607630800,37400,37400,37400,37400,0
|
|
20230919,173600,2607630800,37400,37400,37400,37400,0
|
|
20230919,173500,2607630800,37400,37400,37400,37400,0
|
|
20230919,173400,2607630800,37400,37400,37400,37400,0
|
|
20230919,173300,2607630800,37400,37400,37400,37400,0
|
|
20230919,173200,2607630800,37400,37400,37400,37400,0
|
|
20230919,173100,2607630800,37400,37400,37400,37400,0
|
|
20230919,173000,2607630800,37400,37400,37400,37400,0
|
|
20230919,172900,2607630800,37400,37400,37400,37400,0
|
|
20230919,172800,2607630800,37400,37400,37400,37400,0
|
|
20230919,172700,2607630800,37400,37400,37400,37400,0
|
|
20230919,172600,2607630800,37400,37400,37400,37400,0
|
|
20230919,172500,2607630800,37400,37400,37400,37400,0
|
|
20230919,172400,2607630800,37400,37400,37400,37400,0
|
|
20230919,172300,2607630800,37400,37400,37400,37400,0
|
|
20230919,172200,2607630800,37400,37400,37400,37400,0
|
|
20230919,172100,2607630800,37400,37400,37400,37400,487
|
|
20230919,172000,2607630800,37400,37400,37400,37400,0
|
|
20230919,171900,2607630800,37400,37400,37400,37400,0
|
|
20230919,171800,2607630800,37400,37400,37400,37400,0
|
|
20230919,171700,2607630800,37400,37400,37400,37400,0
|
|
20230919,171600,2607630800,37400,37400,37400,37400,0
|
|
20230919,171500,2607630800,37400,37400,37400,37400,0
|
|
20230919,171400,2607630800,37400,37400,37400,37400,0
|
|
20230919,171300,2607630800,37400,37400,37400,37400,0
|
|
20230919,171200,2607630800,37400,37400,37400,37400,0
|
|
20230919,171100,2607630800,37400,37400,37400,37400,0
|
|
20230919,171000,2607630800,37400,37400,37400,37400,0
|
|
20230919,170900,2607630800,37400,37400,37400,37400,0
|
|
20230919,170800,2607630800,37400,37400,37400,37400,0
|
|
20230919,170700,2607630800,37400,37400,37400,37400,0
|
|
20230919,170600,2607630800,37400,37400,37400,37400,0
|
|
20230919,170500,2607630800,37400,37400,37400,37400,0
|
|
20230919,170400,2607630800,37400,37400,37400,37400,0
|
|
20230919,170300,2607630800,37400,37400,37400,37400,0
|
|
20230919,170200,2607630800,37400,37400,37400,37400,0
|
|
20230919,170100,2607630800,37400,37400,37400,37400,0
|
|
20230919,170000,2607630800,37400,37400,37400,37400,0
|
|
20230919,165900,2607630800,37400,37400,37400,37400,0
|
|
20230919,165800,2607630800,37400,37400,37400,37400,0
|
|
20230919,165700,2607630800,37400,37400,37400,37400,0
|
|
20230919,165600,2607630800,37400,37400,37400,37400,0
|
|
20230919,165500,2607630800,37400,37400,37400,37400,0
|
|
20230919,165400,2607630800,37400,37400,37400,37400,0
|
|
20230919,165300,2607630800,37400,37400,37400,37400,0
|
|
20230919,165200,2607630800,37400,37400,37400,37400,0
|
|
20230919,165100,2607630800,37400,37400,37400,37400,487
|
|
20230919,165000,2607630800,37400,37400,37400,37400,0
|
|
20230919,164900,2607630800,37400,37400,37400,37400,0
|
|
20230919,164800,2607630800,37400,37400,37400,37400,0
|
|
20230919,164700,2607630800,37400,37400,37400,37400,0
|
|
20230919,164600,2607630800,37400,37400,37400,37400,0
|
|
20230919,164500,2607630800,37400,37400,37400,37400,0
|
|
20230919,164400,2607630800,37400,37400,37400,37400,0
|
|
20230919,164300,2607630800,37400,37400,37400,37400,0
|
|
20230919,164200,2607630800,37400,37400,37400,37400,0
|
|
20230919,164100,2607630800,37400,37400,37400,37400,0
|
|
20230919,164000,2607630800,37400,37400,37400,37400,0
|
|
20230919,163900,2607630800,37400,37400,37400,37400,0
|
|
20230919,163800,2607630800,37400,37400,37400,37400,0
|
|
20230919,163700,2607630800,37400,37400,37400,37400,0
|
|
20230919,163600,2607630800,37400,37400,37400,37400,0
|
|
20230919,163500,2607630800,37400,37400,37400,37400,0
|
|
20230919,163400,2607630800,37400,37400,37400,37400,0
|
|
20230919,163300,2607630800,37400,37400,37400,37400,0
|
|
20230919,163200,2607630800,37400,37400,37400,37400,0
|
|
20230919,163100,2607630800,37400,37400,37400,37400,0
|
|
20230919,163000,2607630800,37400,37400,37400,37400,0
|
|
20230919,162900,2607630800,37400,37400,37400,37400,0
|
|
20230919,162800,2607630800,37400,37400,37400,37400,0
|
|
20230919,162700,2607630800,37400,37400,37400,37400,0
|
|
20230919,162600,2607630800,37400,37400,37400,37400,0
|
|
20230919,162500,2607630800,37400,37400,37400,37400,0
|
|
20230919,162400,2607630800,37400,37400,37400,37400,0
|
|
20230919,162300,2607630800,37400,37400,37400,37400,0
|
|
20230919,162200,2607630800,37400,37400,37400,37400,0
|
|
20230919,162100,2607630800,37400,37400,37400,37400,487
|
|
20230919,162000,2607630800,37400,37400,37400,37400,0
|
|
20230919,161900,2607630800,37400,37400,37400,37400,0
|
|
20230919,161800,2607630800,37400,37400,37400,37400,0
|
|
20230919,161700,2607630800,37400,37400,37400,37400,0
|
|
20230919,161600,2607630800,37400,37400,37400,37400,0
|
|
20230919,161500,2607630800,37400,37400,37400,37400,0
|
|
20230919,161400,2607630800,37400,37400,37400,37400,0
|
|
20230919,161300,2607630800,37400,37400,37400,37400,0
|
|
20230919,161200,2607630800,37400,37400,37400,37400,0
|
|
20230919,161100,2607630800,37400,37400,37400,37400,0
|
|
20230919,161000,2607630800,37400,37400,37400,37400,0
|
|
20230919,160900,2607630800,37400,37400,37400,37400,0
|
|
20230919,160800,2607630800,37400,37400,37400,37400,0
|
|
20230919,160700,2607630800,37400,37400,37400,37400,0
|
|
20230919,160600,2607630800,37400,37400,37400,37400,0
|
|
20230919,160500,2607630800,37400,37400,37400,37400,0
|
|
20230919,160400,2607630800,37400,37400,37400,37400,0
|
|
20230919,160300,2607630800,37400,37400,37400,37400,0
|
|
20230919,160200,2607630800,37400,37400,37400,37400,0
|
|
20230919,160100,2607630800,37400,37400,37400,37400,0
|
|
20230919,160000,2607630800,37400,37400,37400,37400,0
|
|
20230919,155900,2607630800,37400,37400,37400,37400,0
|
|
20230919,155800,2607630800,37400,37400,37400,37400,0
|
|
20230919,155700,2607630800,37400,37400,37400,37400,0
|
|
20230919,155600,2607630800,37400,37400,37400,37400,0
|
|
20230919,155500,2607630800,37400,37400,37400,37400,0
|
|
20230919,155400,2607630800,37400,37400,37400,37400,0
|
|
20230919,155300,2607630800,37400,37400,37400,37400,0
|
|
20230919,155200,2607630800,37400,37400,37400,37400,0
|
|
20230919,155100,2607630800,37400,37400,37400,37400,487
|
|
20230919,155000,2607630800,37400,37400,37400,37400,0
|
|
20230919,154900,2607630800,37400,37400,37400,37400,0
|
|
20230919,154800,2607630800,37400,37400,37400,37400,0
|
|
20230919,154700,2607630800,37400,37400,37400,37400,0
|
|
20230919,154600,2607630800,37400,37400,37400,37400,0
|
|
20230919,154500,2607630800,37400,37400,37400,37400,0
|
|
20230919,154400,2607630800,37400,37400,37400,37400,0
|
|
20230919,154300,2607630800,37400,37400,37400,37400,0
|
|
20230919,154200,2607630800,37400,37400,37400,37400,0
|
|
20230919,154100,2607630800,37400,37400,37400,37400,0
|
|
20230919,154000,2607630800,37400,37400,37400,37400,0
|
|
20230919,153900,2607630800,37400,37400,37400,37400,0
|
|
20230919,153800,2607630800,37400,37400,37400,37400,0
|
|
20230919,153700,2607630800,37400,37400,37400,37400,0
|
|
20230919,153600,2607630800,37400,37400,37400,37400,0
|
|
20230919,153500,2607630800,37400,37400,37400,37400,0
|
|
20230919,153400,2607630800,37400,37400,37400,37400,0
|
|
20230919,153300,2607630800,37400,37400,37400,37400,0
|
|
20230919,153200,2607630800,37400,37400,37400,37400,0
|
|
20230919,153100,2607630800,37400,37400,37400,37400,0
|
|
20230919,153000,2607630800,37400,37400,37400,37400,487
|
|
20230919,152900,2589417000,37450,37450,37450,37450,0
|
|
20230919,152800,2589417000,37450,37450,37450,37450,0
|
|
20230919,152700,2589417000,37450,37450,37450,37450,0
|
|
20230919,152600,2589417000,37450,37450,37450,37450,0
|
|
20230919,152500,2589417000,37450,37450,37450,37450,0
|
|
20230919,152400,2589417000,37450,37450,37450,37450,0
|
|
20230919,152300,2589417000,37450,37450,37450,37450,0
|
|
20230919,152200,2589417000,37450,37450,37450,37450,0
|
|
20230919,152100,2589417000,37450,37450,37450,37450,0
|
|
20230919,152000,2589417000,37450,37450,37450,37450,0
|
|
20230919,151900,2589417000,37450,37450,37500,37450,14
|
|
20230919,151800,2588892250,37500,37450,37500,37450,133
|
|
20230919,151700,2583908750,37400,37450,37500,37400,135
|
|
20230919,151600,2578849650,37450,37500,37500,37450,1340
|
|
20230919,151500,2528600150,37500,37500,37550,37450,186
|
|
20230919,151400,2521625750,37550,37550,37550,37400,106
|
|
20230919,151300,2517647900,37500,37450,37500,37050,172
|
|
20230919,151200,2511225200,37500,37600,37600,36450,1861
|
|
20230919,151100,2442192250,37600,37600,37600,37500,107
|
|
20230919,151000,2438171350,37600,37650,37650,37600,80
|
|
20230919,150900,2435163300,37650,37600,37650,37500,1074
|
|
20230919,150800,2394754050,37600,37600,37600,37550,68
|
|
20230919,150700,2392198250,37600,37600,37650,37550,137
|
|
20230919,150600,2387046950,37600,37650,37650,37550,175
|
|
20230919,150500,2380469850,37650,37650,37700,37650,140
|
|
20230919,150400,2375198300,37700,37650,37700,37600,230
|
|
20230919,150300,2366539450,37650,37650,37650,37600,95
|
|
20230919,150200,2362962950,37650,37600,37650,37600,380
|
|
20230919,150100,2348667550,37650,37650,37650,37600,41
|
|
20230919,150000,2347125000,37650,37650,37650,37600,277
|
|
20230919,145900,2336701550,37650,37600,37650,37600,270
|
|
20230919,145800,2326548600,37600,37600,37600,37600,106
|
|
20230919,145700,2322563000,37600,37600,37600,37600,120
|
|
20230919,145600,2318051000,37600,37600,37600,37550,166
|
|
20230919,145500,2311813800,37600,37600,37600,37600,148
|
|
20230919,145400,2306249000,37550,37600,37600,37550,361
|
|
20230919,145300,2292689700,37600,37600,37600,37550,129
|
|
20230919,145200,2287841050,37600,37550,37600,37550,174
|
|
20230919,145100,2281303150,37550,37550,37550,37500,191
|
|
20230919,145000,2274131150,37550,37500,37550,37500,125
|
|
20230919,144900,2269437450,37550,37550,37550,37550,121
|
|
20230919,144800,2264893900,37550,37550,37550,37550,93
|
|
20230919,144700,2261401750,37550,37550,37550,37500,104
|
|
20230919,144600,2257499500,37550,37550,37550,37550,116
|
|
20230919,144500,2253143700,37550,37550,37600,37500,388
|
|
20230919,144400,2238578050,37550,37550,37550,37550,111
|
|
20230919,144300,2234410000,37550,37600,37650,37550,381
|
|
20230919,144200,2220097800,37600,37650,37650,37600,153
|
|
20230919,144100,2214340150,37650,37600,37650,37600,448
|
|
20230919,144000,2197491200,37650,37600,37650,37600,398
|
|
20230919,143900,2182526100,37600,37600,37600,37600,132
|
|
20230919,143800,2177562900,37600,37600,37600,37600,194
|
|
20230919,143700,2170268500,37600,37600,37600,37600,251
|
|
20230919,143600,2160830900,37600,37600,37600,37600,95
|
|
20230919,143500,2157258900,37600,37550,37600,37550,191
|
|
20230919,143400,2150080400,37550,37550,37550,37550,156
|
|
20230919,143300,2144222600,37550,37550,37550,37550,47
|
|
20230919,143200,2142457750,37550,37550,37550,37550,217
|
|
20230919,143100,2134309400,37550,37500,37550,37450,2057
|
|
20230919,143000,2057171800,37500,37500,37500,37450,150
|
|
20230919,142900,2051548850,37500,37500,37500,37450,376
|
|
20230919,142800,2037462350,37500,37500,37500,37450,855
|
|
20230919,142700,2005440750,37500,37500,37500,37450,127
|
|
20230919,142600,2000678300,37500,37500,37500,37450,62
|
|
20230919,142500,1998353900,37500,37500,37500,37450,272
|
|
20230919,142400,1988153950,37500,37500,37500,37500,235
|
|
20230919,142300,1979341450,37500,37400,37500,37400,1153
|
|
20230919,142200,1936164200,37400,37400,37400,37400,144
|
|
20230919,142100,1930778600,37400,37350,37400,37350,119
|
|
20230919,142000,1926331100,37400,37400,37400,37400,230
|
|
20230919,141900,1917729100,37350,37450,37450,37350,302
|
|
20230919,141800,1906434150,37450,37450,37450,37400,108
|
|
20230919,141700,1902390700,37450,37400,37450,37400,301
|
|
20230919,141600,1891127250,37400,37400,37400,37350,51
|
|
20230919,141500,1889219900,37400,37400,37400,37400,165
|
|
20230919,141400,1883048900,37400,37400,37400,37400,176
|
|
20230919,141300,1876466500,37400,37400,37400,37350,137
|
|
20230919,141200,1871344200,37400,37350,37400,37350,135
|
|
20230919,141100,1866299400,37350,37400,37400,37350,197
|
|
20230919,141000,1858938900,37400,37400,37400,37350,452
|
|
20230919,140900,1842051150,37400,37400,37400,37400,105
|
|
20230919,140800,1838124150,37400,37400,37400,37350,221
|
|
20230919,140700,1829868850,37400,37400,37400,37400,94
|
|
20230919,140600,1826353250,37400,37400,37400,37400,101
|
|
20230919,140500,1822575850,37350,37350,37350,37300,154
|
|
20230919,140400,1816824950,37350,37300,37350,37300,233
|
|
20230919,140300,1808122500,37350,37350,37350,37300,199
|
|
20230919,140200,1800698000,37350,37300,37350,37300,620
|
|
20230919,140100,1777567450,37350,37300,37350,37250,181
|
|
20230919,140000,1770815300,37300,37200,37300,37200,150
|
|
20230919,135900,1765227650,37200,37250,37250,37200,207
|
|
20230919,135800,1757521900,37250,37200,37250,37200,80
|
|
20230919,135700,1754544100,37200,37150,37200,37150,119
|
|
20230919,135600,1750119350,37150,37200,37200,37150,244
|
|
20230919,135500,1741051150,37200,37200,37200,37150,143
|
|
20230919,135400,1735734300,37200,37150,37200,37100,1108
|
|
20230919,135300,1694531800,37100,37150,37150,37100,64
|
|
20230919,135200,1692156350,37150,37150,37150,37100,126
|
|
20230919,135100,1687475500,37150,37150,37150,37100,369
|
|
20230919,135000,1673774550,37150,37150,37150,37100,77
|
|
20230919,134900,1670916050,37150,37100,37150,37100,236
|
|
20230919,134800,1662150050,37100,37150,37150,37100,92
|
|
20230919,134700,1658735050,37150,37050,37150,37050,168
|
|
20230919,134600,1652500100,37100,37150,37150,37100,156
|
|
20230919,134500,1646710350,37150,37100,37150,37050,89
|
|
20230919,134400,1643408750,37100,37100,37150,37100,286
|
|
20230919,134300,1632793150,37100,37150,37150,37100,804
|
|
20230919,134200,1602962150,37150,37150,37150,37100,67
|
|
20230919,134100,1600473650,37150,37150,37150,37100,190
|
|
20230919,134000,1593420550,37150,37100,37150,37100,774
|
|
20230919,133900,1564676700,37100,37100,37100,37050,78
|
|
20230919,133800,1561783550,37100,37100,37100,37050,244
|
|
20230919,133700,1552736600,37100,37100,37100,37100,87
|
|
20230919,133600,1549508900,37050,37050,37100,37050,74
|
|
20230919,133500,1546765800,37050,37050,37050,37000,198
|
|
20230919,133400,1539435200,37100,37100,37100,37050,83
|
|
20230919,133300,1536356000,37100,37050,37100,36950,308
|
|
20230919,133200,1524955500,37050,37000,37100,37000,98
|
|
20230919,133100,1521325800,37000,37050,37050,37000,102
|
|
20230919,133000,1517548200,37000,37050,37100,37000,50
|
|
20230919,132900,1515695150,37050,37050,37100,37000,64
|
|
20230919,132800,1513324200,37000,37000,37050,37000,187
|
|
20230919,132700,1506400600,37000,37050,37050,37000,68
|
|
20230919,132600,1503881800,37050,37000,37050,36950,185
|
|
20230919,132500,1497034750,36950,37000,37050,36950,381
|
|
20230919,132400,1482937900,37050,37050,37050,37000,151
|
|
20230919,132300,1477345850,37000,37050,37050,37000,30
|
|
20230919,132200,1476235350,37050,37050,37050,37000,225
|
|
20230919,132100,1467904050,37050,37050,37050,37050,62
|
|
20230919,132000,1465606950,37000,37000,37000,36950,344
|
|
20230919,131900,1452883800,37000,36950,37000,36950,97
|
|
20230919,131800,1449296450,37000,36950,37000,36950,46
|
|
20230919,131700,1447594950,36950,37000,37000,36900,172
|
|
20230919,131600,1441238950,37000,36900,37000,36900,192
|
|
20230919,131500,1434143800,36900,36900,36900,36900,51
|
|
20230919,131400,1432261900,36950,36950,36950,36900,93
|
|
20230919,131300,1428826550,36950,36950,36950,36900,51
|
|
20230919,131200,1426943450,36950,36950,36950,36900,192
|
|
20230919,131100,1419855100,36950,36900,36950,36900,115
|
|
20230919,131000,1415607850,36950,36900,36950,36850,98
|
|
20230919,130900,1411993400,36900,36950,36950,36900,128
|
|
20230919,130800,1407267300,36950,36950,36950,36900,185
|
|
20230919,130700,1400438100,36950,36900,36950,36800,153
|
|
20230919,130600,1394796150,36950,36950,36950,36950,59
|
|
20230919,130500,1392616100,36950,36900,36950,36900,200
|
|
20230919,130400,1385234350,36900,36800,36900,36800,173
|
|
20230919,130300,1378859100,36850,36850,36850,36800,41
|
|
20230919,130200,1377348500,36850,36800,36850,36750,115
|
|
20230919,130100,1373116800,36850,36850,36850,36800,123
|
|
20230919,130000,1368585800,36850,36850,36850,36800,43
|
|
20230919,125900,1367002250,36850,36900,36950,36800,173
|
|
20230919,125800,1360626700,36900,36950,36950,36850,132
|
|
20230919,125700,1355754350,36950,36850,36950,36850,145
|
|
20230919,125600,1350407600,36850,36900,36900,36800,130
|
|
20230919,125500,1345613800,36850,36900,36900,36850,88
|
|
20230919,125400,1342370050,36900,36850,36900,36850,104
|
|
20230919,125300,1338537500,36850,36850,36900,36800,117
|
|
20230919,125200,1334226200,36850,36800,36850,36800,41
|
|
20230919,125100,1332717200,36800,36900,36900,36750,148
|
|
20230919,125000,1327265150,36900,36900,36900,36800,209
|
|
20230919,124900,1319558700,36850,36850,36900,36850,75
|
|
20230919,124800,1316794700,36800,36900,36900,36800,516
|
|
20230919,124700,1297779200,36850,36850,36900,36800,139
|
|
20230919,124600,1292656800,36850,36900,36900,36800,72
|
|
20230919,124500,1290002150,36900,36850,36900,36850,183
|
|
20230919,124400,1283253550,36900,36800,36900,36800,84
|
|
20230919,124300,1280157050,36800,36850,36900,36800,109
|
|
20230919,124200,1276139150,36800,36800,36900,36800,90
|
|
20230919,124100,1272820600,36850,36850,36900,36800,204
|
|
20230919,124000,1265311450,36850,36850,36850,36850,42
|
|
20230919,123900,1263763750,36850,36750,36850,36700,143
|
|
20230919,123800,1258506950,36750,36900,36900,36750,133
|
|
20230919,123700,1253606700,36900,36800,36900,36750,271
|
|
20230919,123600,1243629600,36800,36750,36800,36700,97
|
|
20230919,123500,1240068800,36750,36800,36900,36750,133
|
|
20230919,123400,1235175750,36800,36800,36800,36750,51
|
|
20230919,123300,1233299200,36800,36850,36900,36750,99
|
|
20230919,123200,1229653050,36850,36900,36900,36800,34
|
|
20230919,123100,1228400550,36900,36800,36900,36800,61
|
|
20230919,123000,1226154950,36800,36850,36900,36800,46
|
|
20230919,122900,1224460650,36850,36850,36850,36850,86
|
|
20230919,122800,1221291550,36900,36900,36900,36850,239
|
|
20230919,122700,1212476250,36900,36900,36900,36900,135
|
|
20230919,122600,1207494750,36900,36850,36900,36850,138
|
|
20230919,122500,1202406850,36850,36950,36950,36850,93
|
|
20230919,122400,1198977600,36950,36800,36950,36800,93
|
|
20230919,122300,1195547450,36800,36850,36850,36800,141
|
|
20230919,122200,1190355250,36850,36900,36950,36850,112
|
|
20230919,122100,1186222500,36900,36800,36900,36800,91
|
|
20230919,122000,1182866750,36850,36850,36900,36800,161
|
|
20230919,121900,1176935850,36900,36900,36900,36900,61
|
|
20230919,121800,1174684950,36900,36800,36900,36800,155
|
|
20230919,121700,1168967150,36700,36800,36800,36700,224
|
|
20230919,121600,1160738250,36850,36700,36850,36650,321
|
|
20230919,121500,1148929050,36700,36800,36900,36700,128
|
|
20230919,121400,1144220200,36800,36850,36850,36750,180
|
|
20230919,121300,1137593550,36850,36800,36850,36800,42
|
|
20230919,121200,1136047850,36800,36800,36850,36650,199
|
|
20230919,121100,1128745450,36800,36700,36850,36650,281
|
|
20230919,121000,1118419400,36700,36700,36700,36700,41
|
|
20230919,120900,1116914700,36700,36850,36850,36700,187
|
|
20230919,120800,1110034950,36850,36700,36850,36650,124
|
|
20230919,120700,1105484150,36700,36800,36850,36700,93
|
|
20230919,120600,1102065450,36800,36750,36800,36700,90
|
|
20230919,120500,1098756550,36800,36600,36800,36500,186
|
|
20230919,120400,1091938400,36600,36650,36650,36600,73
|
|
20230919,120300,1089265800,36650,36700,36750,36600,181
|
|
20230919,120200,1082625400,36750,36750,36750,36600,217
|
|
20230919,120100,1074678300,36750,36800,36800,36750,232
|
|
20230919,120000,1066140750,36700,36700,36850,36650,242
|
|
20230919,115900,1057244850,36700,36750,36750,36650,111
|
|
20230919,115800,1053170400,36700,36650,36750,36650,118
|
|
20230919,115700,1048839800,36700,36750,36750,36650,57
|
|
20230919,115600,1046746300,36750,36700,36850,36700,64
|
|
20230919,115500,1044392150,36700,36850,36850,36700,31
|
|
20230919,115400,1043250750,36600,36850,36850,36600,379
|
|
20230919,115300,1029308250,36850,36650,36850,36650,157
|
|
20230919,115200,1023537300,36600,36700,36700,36600,36
|
|
20230919,115100,1022218250,36700,36650,36700,36600,148
|
|
20230919,115000,1016793450,36650,36650,36650,36600,162
|
|
20230919,114900,1010856200,36600,36600,36700,36500,759
|
|
20230919,114800,983118900,36700,36650,36700,36650,95
|
|
20230919,114700,979635450,36650,36650,36650,36650,26
|
|
20230919,114600,978682550,36600,36850,36850,36600,412
|
|
20230919,114500,963573400,36850,36650,36850,36650,111
|
|
20230919,114400,959488650,36750,36600,36750,36600,137
|
|
20230919,114300,954463700,36600,36750,36750,36600,182
|
|
20230919,114200,947789750,36800,36750,36800,36750,129
|
|
20230919,114100,943048900,36800,36800,36800,36800,70
|
|
20230919,114000,940472900,36800,36800,36850,36800,144
|
|
20230919,113900,935170950,36850,36850,36850,36800,74
|
|
20230919,113800,932444900,36800,36900,36900,36800,217
|
|
20230919,113700,924447350,36900,36800,36900,36800,97
|
|
20230919,113600,920875700,36850,36850,36850,36850,164
|
|
20230919,113500,914832300,36900,36800,36900,36800,26
|
|
20230919,113400,913874400,36900,36800,36900,36750,100
|
|
20230919,113300,910196150,36750,36850,36900,36750,146
|
|
20230919,113200,904820850,36850,36850,36850,36800,102
|
|
20230919,113100,901062650,36850,36650,36850,36650,94
|
|
20230919,113000,897604700,36650,36750,36800,36650,466
|
|
20230919,112900,880504950,36800,36700,36800,36700,163
|
|
20230919,112800,874518250,36700,36700,36750,36600,221
|
|
20230919,112700,866419800,36800,36800,36800,36100,246
|
|
20230919,112600,857443200,36750,36600,36800,36600,245
|
|
20230919,112500,848460250,36500,36650,36750,36500,177
|
|
20230919,112400,841979250,36650,36550,36650,36550,153
|
|
20230919,112300,836383250,36550,36550,36550,36500,633
|
|
20230919,112200,813271900,36550,36550,36550,36550,30
|
|
20230919,112100,812175400,36600,36550,36600,36500,84
|
|
20230919,112000,809105400,36550,36600,36600,36550,37
|
|
20230919,111900,807752250,36600,36500,36600,36450,295
|
|
20230919,111800,796968500,36450,36500,36500,36450,60
|
|
20230919,111700,794779600,36500,36550,36550,36500,112
|
|
20230919,111600,790691550,36550,36500,36550,36450,74
|
|
20230919,111500,787991150,36450,36550,36550,36450,104
|
|
20230919,111400,784196750,36550,36450,36550,36450,28
|
|
20230919,111300,783174550,36500,36400,36500,36400,239
|
|
20230919,111200,774464350,36350,36400,36400,36350,106
|
|
20230919,111100,770610450,36400,36350,36400,36350,190
|
|
20230919,111000,763702100,36300,36350,36350,36300,163
|
|
20230919,110900,757782250,36350,36300,36350,36300,23
|
|
20230919,110800,756947250,36350,36250,36350,36250,65
|
|
20230919,110700,754587650,36250,36350,36350,36250,69
|
|
20230919,110600,752086300,36250,36250,36250,36250,57
|
|
20230919,110500,750020050,36200,36200,36200,36200,505
|
|
20230919,110400,731739050,36200,36150,36200,36100,798
|
|
20230919,110300,702876950,36150,36200,36200,36150,77
|
|
20230919,110200,700091000,36150,36300,36300,36150,147
|
|
20230919,110100,694770300,36250,36250,36250,36250,39
|
|
20230919,110000,693356550,36300,36250,36300,36250,50
|
|
20230919,105900,691543350,36250,36250,36250,36200,210
|
|
20230919,105800,683934750,36200,36250,36250,36200,60
|
|
20230919,105700,681760800,36250,36150,36250,36150,103
|
|
20230919,105600,678033850,36200,36250,36250,36200,61
|
|
20230919,105500,675825350,36200,36200,36250,36200,124
|
|
20230919,105400,671333850,36200,36200,36200,36200,50
|
|
20230919,105300,669523850,36200,36250,36300,36200,176
|
|
20230919,105200,663141150,36300,36300,36300,36300,1
|
|
20230919,105100,663104850,36200,36250,36250,36200,235
|
|
20230919,105000,654595150,36200,36250,36250,36200,68
|
|
20230919,104900,652131600,36250,36250,36250,36200,68
|
|
20230919,104800,649667600,36250,36250,36250,36250,32
|
|
20230919,104700,648507600,36200,36350,36350,36200,434
|
|
20230919,104600,632775550,36300,36250,36300,36250,130
|
|
20230919,104500,628060750,36300,36150,36300,36150,170
|
|
20230919,104400,621898700,36250,36200,36250,36200,202
|
|
20230919,104300,614581200,36250,36250,36250,36200,46
|
|
20230919,104200,612914800,36250,36200,36250,36100,142
|
|
20230919,104100,607775400,36150,36150,36150,36100,174
|
|
20230919,104000,601487750,36250,36150,36250,36150,986
|
|
20230919,103900,565831050,36150,36150,36150,36100,93
|
|
20230919,103800,562469700,36200,36100,36200,36100,406
|
|
20230919,103700,547792000,36150,36150,36150,36100,33
|
|
20230919,103600,546600050,36150,36150,36150,36100,144
|
|
20230919,103500,541398300,36150,36150,36150,36150,47
|
|
20230919,103400,539699250,36100,36150,36150,36100,137
|
|
20230919,103300,534749000,36200,36250,36250,36150,129
|
|
20230919,103200,530080200,36250,36250,36250,36250,30
|
|
20230919,103100,528992700,36200,36150,36250,36150,156
|
|
20230919,103000,523348800,36250,36350,36350,36200,385
|
|
20230919,102900,509399300,36300,36350,36350,36300,55
|
|
20230919,102800,507402300,36300,36300,36300,36300,104
|
|
20230919,102700,503627100,36400,36400,36400,36300,17
|
|
20230919,102600,503009700,36400,36300,36400,36300,68
|
|
20230919,102500,500539900,36300,36450,36450,36300,188
|
|
20230919,102400,493705250,36350,36450,36450,36350,13
|
|
20230919,102300,493232500,36450,36350,36450,36350,188
|
|
20230919,102200,486396900,36450,36450,36450,36350,143
|
|
20230919,102100,481192600,36450,36350,36450,36350,83
|
|
20230919,102000,478171750,36350,36450,36450,36350,113
|
|
20230919,101900,474060400,36400,36400,36450,36350,138
|
|
20230919,101800,469038050,36400,36400,36450,36400,111
|
|
20230919,101700,464995750,36450,36450,36600,36400,694
|
|
20230919,101600,439694500,36500,36600,36600,36450,322
|
|
20230919,101500,427930150,36550,36650,36750,36550,115
|
|
20230919,101400,423719400,36650,36650,36650,36650,0
|
|
20230919,101300,423719400,36650,36600,36650,36550,148
|
|
20230919,101200,418302900,36600,36750,36750,36600,194
|
|
20230919,101100,411180650,36650,36650,36650,36650,95
|
|
20230919,101000,407698900,36650,36750,36750,36600,197
|
|
20230919,100900,400483150,36750,36750,36750,36750,22
|
|
20230919,100800,399674650,36750,36750,36750,36750,51
|
|
20230919,100700,397800400,36650,36650,36750,36650,23
|
|
20230919,100600,396957250,36750,36750,36750,36650,74
|
|
20230919,100500,394239850,36750,36650,36750,36650,155
|
|
20230919,100400,388552550,36600,36650,36650,36600,43
|
|
20230919,100300,386977600,36650,36650,36650,36650,37
|
|
20230919,100200,385621550,36650,36650,36650,36650,34
|
|
20230919,100100,384375450,36650,36650,36650,36650,36
|
|
20230919,100000,383056050,36650,36600,36650,36600,56
|
|
20230919,095900,381003700,36650,36650,36650,36650,15
|
|
20230919,095800,380453950,36650,36650,36650,36650,81
|
|
20230919,095700,377485300,36650,36650,36650,36650,11
|
|
20230919,095600,377082150,36650,36650,36650,36650,50
|
|
20230919,095500,375249650,36650,36650,36650,36600,65
|
|
20230919,095400,372868350,36650,36600,36650,36600,23
|
|
20230919,095300,372025800,36600,36600,36600,36600,42
|
|
20230919,095200,370488600,36600,36600,36600,36550,130
|
|
20230919,095100,365732850,36600,36600,36600,36600,33
|
|
20230919,095000,364525050,36600,36600,36600,36600,200
|
|
20230919,094900,357205050,36600,36700,36700,36600,22
|
|
20230919,094800,356397750,36700,36700,36700,36600,301
|
|
20230919,094700,345362350,36700,36850,36850,36700,58
|
|
20230919,094600,343225750,36700,36700,36700,36700,85
|
|
20230919,094500,340106250,36850,36900,36900,36750,747
|
|
20230919,094400,312613700,36900,36900,36900,36900,0
|
|
20230919,094300,312613700,36900,36900,36900,36900,56
|
|
20230919,094200,310547300,36850,36850,36850,36850,100
|
|
20230919,094100,306862300,36850,36850,36850,36850,16
|
|
20230919,094000,306272700,36850,36900,36900,36850,397
|
|
20230919,093900,291635050,36950,36950,36950,36950,166
|
|
20230919,093800,285501350,37000,37050,37050,37000,181
|
|
20230919,093700,278802300,37000,37000,37000,37000,520
|
|
20230919,093600,259562300,37000,37000,37000,37000,21
|
|
20230919,093500,258785300,37000,36900,37000,36900,93
|
|
20230919,093400,255348000,36950,37100,37100,36950,517
|
|
20230919,093300,236217700,37100,37150,37200,37100,143
|
|
20230919,093200,230907200,37150,37100,37150,37100,269
|
|
20230919,093100,220916400,37100,36950,37100,36950,937
|
|
20230919,093000,186243000,37000,37000,37000,37000,264
|
|
20230919,092900,176475000,37000,37000,37000,36950,10
|
|
20230919,092800,176105050,37000,36950,37000,36950,70
|
|
20230919,092700,173515350,37000,37000,37000,36950,56
|
|
20230919,092600,171443550,37000,37000,37000,37000,121
|
|
20230919,092500,166966550,37000,37000,37000,37000,85
|
|
20230919,092400,163821550,37000,37000,37000,37000,115
|
|
20230919,092300,159566550,37000,36950,37000,36950,275
|
|
20230919,092200,149405200,36950,36850,36950,36850,50
|
|
20230919,092100,147561100,36800,36800,36800,36800,21
|
|
20230919,092000,146788300,36850,36850,36850,36800,66
|
|
20230919,091900,144356700,36850,36950,36950,36850,66
|
|
20230919,091800,141923600,36950,36850,36950,36850,910
|
|
20230919,091700,108338150,36850,36850,36850,36850,56
|
|
20230919,091600,106274550,36850,36900,36900,36750,30
|
|
20230919,091500,105171800,36900,36900,36900,36800,123
|
|
20230919,091400,100639800,36850,36850,36850,36850,7
|
|
20230919,091300,100381850,36900,36850,36900,36850,302
|
|
20230919,091200,89251200,36800,36800,36800,36800,43
|
|
20230919,091100,87668800,36800,36750,36900,36750,356
|
|
20230919,091000,74571500,36700,36700,36700,36700,0
|
|
20230919,090900,74571500,36700,36750,36750,36600,637
|
|
20230919,090800,51237200,36750,36900,36900,36750,243
|
|
20230919,090700,42293100,36800,36900,36900,36800,25
|
|
20230919,090600,41371500,36800,36850,36900,36800,168
|
|
20230919,090500,35185600,36850,36850,36850,36850,33
|
|
20230919,090400,33969550,36950,36850,36950,36850,532
|
|
20230919,090300,14343000,36900,36850,36900,36850,22
|
|
20230919,090200,13531600,36900,36900,36900,36900,43
|
|
20230919,090100,11944900,36900,36850,36900,36850,195
|
|
20230919,090000,4754900,36850,36850,36900,36750,129
|