574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183100,2744196200,97100,97100,97100,97100,64
|
|
20230908,183000,2744196200,97100,97100,97100,97100,0
|
|
20230908,182900,2744196200,97100,97100,97100,97100,0
|
|
20230908,182800,2744196200,97100,97100,97100,97100,0
|
|
20230908,182700,2744196200,97100,97100,97100,97100,0
|
|
20230908,182600,2744196200,97100,97100,97100,97100,0
|
|
20230908,182500,2744196200,97100,97100,97100,97100,0
|
|
20230908,182400,2744196200,97100,97100,97100,97100,0
|
|
20230908,182300,2744196200,97100,97100,97100,97100,0
|
|
20230908,182200,2744196200,97100,97100,97100,97100,0
|
|
20230908,182100,2744196200,97100,97100,97100,97100,0
|
|
20230908,182000,2744196200,97100,97100,97100,97100,0
|
|
20230908,181900,2744196200,97100,97100,97100,97100,0
|
|
20230908,181800,2744196200,97100,97100,97100,97100,0
|
|
20230908,181700,2744196200,97100,97100,97100,97100,0
|
|
20230908,181600,2744196200,97100,97100,97100,97100,0
|
|
20230908,181500,2744196200,97100,97100,97100,97100,0
|
|
20230908,181400,2744196200,97100,97100,97100,97100,0
|
|
20230908,181300,2744196200,97100,97100,97100,97100,0
|
|
20230908,181200,2744196200,97100,97100,97100,97100,0
|
|
20230908,181100,2744196200,97100,97100,97100,97100,0
|
|
20230908,181000,2744196200,97100,97100,97100,97100,0
|
|
20230908,180900,2744196200,97100,97100,97100,97100,0
|
|
20230908,180800,2744196200,97100,97100,97100,97100,0
|
|
20230908,180700,2744196200,97100,97100,97100,97100,0
|
|
20230908,180600,2744196200,97100,97100,97100,97100,0
|
|
20230908,180500,2744196200,97100,97100,97100,97100,0
|
|
20230908,180400,2744196200,97100,97100,97100,97100,0
|
|
20230908,180300,2744196200,97100,97100,97100,97100,0
|
|
20230908,180200,2744196200,97100,97100,97100,97100,0
|
|
20230908,180100,2744196200,97100,97100,97100,97100,64
|
|
20230908,180000,2744196200,97100,97100,97100,97100,0
|
|
20230908,175900,2744196200,97100,97100,97100,97100,0
|
|
20230908,175800,2744196200,97100,97100,97100,97100,0
|
|
20230908,175700,2744196200,97100,97100,97100,97100,0
|
|
20230908,175600,2744196200,97100,97100,97100,97100,0
|
|
20230908,175500,2744196200,97100,97100,97100,97100,0
|
|
20230908,175400,2744196200,97100,97100,97100,97100,0
|
|
20230908,175300,2744196200,97100,97100,97100,97100,0
|
|
20230908,175200,2744196200,97100,97100,97100,97100,0
|
|
20230908,175100,2744196200,97100,97100,97100,97100,0
|
|
20230908,175000,2744196200,97100,97100,97100,97100,0
|
|
20230908,174900,2744196200,97100,97100,97100,97100,0
|
|
20230908,174800,2744196200,97100,97100,97100,97100,0
|
|
20230908,174700,2744196200,97100,97100,97100,97100,0
|
|
20230908,174600,2744196200,97100,97100,97100,97100,0
|
|
20230908,174500,2744196200,97100,97100,97100,97100,0
|
|
20230908,174400,2744196200,97100,97100,97100,97100,0
|
|
20230908,174300,2744196200,97100,97100,97100,97100,0
|
|
20230908,174200,2744196200,97100,97100,97100,97100,0
|
|
20230908,174100,2744196200,97100,97100,97100,97100,0
|
|
20230908,174000,2744196200,97100,97100,97100,97100,0
|
|
20230908,173900,2744196200,97100,97100,97100,97100,0
|
|
20230908,173800,2744196200,97100,97100,97100,97100,0
|
|
20230908,173700,2744196200,97100,97100,97100,97100,0
|
|
20230908,173600,2744196200,97100,97100,97100,97100,0
|
|
20230908,173500,2744196200,97100,97100,97100,97100,0
|
|
20230908,173400,2744196200,97100,97100,97100,97100,0
|
|
20230908,173300,2744196200,97100,97100,97100,97100,0
|
|
20230908,173200,2744196200,97100,97100,97100,97100,0
|
|
20230908,173100,2744196200,97100,97100,97100,97100,64
|
|
20230908,173000,2744196200,97100,97100,97100,97100,0
|
|
20230908,172900,2744196200,97100,97100,97100,97100,0
|
|
20230908,172800,2744196200,97100,97100,97100,97100,0
|
|
20230908,172700,2744196200,97100,97100,97100,97100,0
|
|
20230908,172600,2744196200,97100,97100,97100,97100,0
|
|
20230908,172500,2744196200,97100,97100,97100,97100,0
|
|
20230908,172400,2744196200,97100,97100,97100,97100,0
|
|
20230908,172300,2744196200,97100,97100,97100,97100,0
|
|
20230908,172200,2744196200,97100,97100,97100,97100,0
|
|
20230908,172100,2744196200,97100,97100,97100,97100,0
|
|
20230908,172000,2744196200,97100,97100,97100,97100,0
|
|
20230908,171900,2744196200,97100,97100,97100,97100,0
|
|
20230908,171800,2744196200,97100,97100,97100,97100,0
|
|
20230908,171700,2744196200,97100,97100,97100,97100,0
|
|
20230908,171600,2744196200,97100,97100,97100,97100,0
|
|
20230908,171500,2744196200,97100,97100,97100,97100,0
|
|
20230908,171400,2744196200,97100,97100,97100,97100,0
|
|
20230908,171300,2744196200,97100,97100,97100,97100,0
|
|
20230908,171200,2744196200,97100,97100,97100,97100,0
|
|
20230908,171100,2744196200,97100,97100,97100,97100,0
|
|
20230908,171000,2744196200,97100,97100,97100,97100,0
|
|
20230908,170900,2744196200,97100,97100,97100,97100,0
|
|
20230908,170800,2744196200,97100,97100,97100,97100,0
|
|
20230908,170700,2744196200,97100,97100,97100,97100,0
|
|
20230908,170600,2744196200,97100,97100,97100,97100,0
|
|
20230908,170500,2744196200,97100,97100,97100,97100,0
|
|
20230908,170400,2744196200,97100,97100,97100,97100,0
|
|
20230908,170300,2744196200,97100,97100,97100,97100,0
|
|
20230908,170200,2744196200,97100,97100,97100,97100,0
|
|
20230908,170100,2744196200,97100,97100,97100,97100,64
|
|
20230908,170000,2744196200,97100,97100,97100,97100,0
|
|
20230908,165900,2744196200,97100,97100,97100,97100,0
|
|
20230908,165800,2744196200,97100,97100,97100,97100,0
|
|
20230908,165700,2744196200,97100,97100,97100,97100,0
|
|
20230908,165600,2744196200,97100,97100,97100,97100,0
|
|
20230908,165500,2744196200,97100,97100,97100,97100,0
|
|
20230908,165400,2744196200,97100,97100,97100,97100,0
|
|
20230908,165300,2744196200,97100,97100,97100,97100,0
|
|
20230908,165200,2744196200,97100,97100,97100,97100,0
|
|
20230908,165100,2744196200,97100,97100,97100,97100,0
|
|
20230908,165000,2744196200,97100,97100,97100,97100,0
|
|
20230908,164900,2744196200,97100,97100,97100,97100,0
|
|
20230908,164800,2744196200,97100,97100,97100,97100,0
|
|
20230908,164700,2744196200,97100,97100,97100,97100,0
|
|
20230908,164600,2744196200,97100,97100,97100,97100,0
|
|
20230908,164500,2744196200,97100,97100,97100,97100,0
|
|
20230908,164400,2744196200,97100,97100,97100,97100,0
|
|
20230908,164300,2744196200,97100,97100,97100,97100,0
|
|
20230908,164200,2744196200,97100,97100,97100,97100,0
|
|
20230908,164100,2744196200,97100,97100,97100,97100,0
|
|
20230908,164000,2744196200,97100,97100,97100,97100,0
|
|
20230908,163900,2744196200,97100,97100,97100,97100,0
|
|
20230908,163800,2744196200,97100,97100,97100,97100,0
|
|
20230908,163700,2744196200,97100,97100,97100,97100,0
|
|
20230908,163600,2744196200,97100,97100,97100,97100,0
|
|
20230908,163500,2744196200,97100,97100,97100,97100,0
|
|
20230908,163400,2744196200,97100,97100,97100,97100,0
|
|
20230908,163300,2744196200,97100,97100,97100,97100,0
|
|
20230908,163200,2744196200,97100,97100,97100,97100,0
|
|
20230908,163100,2744196200,97100,97100,97100,97100,64
|
|
20230908,163000,2744196200,97100,97100,97100,97100,0
|
|
20230908,162900,2744196200,97100,97100,97100,97100,0
|
|
20230908,162800,2744196200,97100,97100,97100,97100,0
|
|
20230908,162700,2744196200,97100,97100,97100,97100,0
|
|
20230908,162600,2744196200,97100,97100,97100,97100,0
|
|
20230908,162500,2744196200,97100,97100,97100,97100,0
|
|
20230908,162400,2744196200,97100,97100,97100,97100,0
|
|
20230908,162300,2744196200,97100,97100,97100,97100,0
|
|
20230908,162200,2744196200,97100,97100,97100,97100,0
|
|
20230908,162100,2744196200,97100,97100,97100,97100,0
|
|
20230908,162000,2744196200,97100,97100,97100,97100,0
|
|
20230908,161900,2744196200,97100,97100,97100,97100,0
|
|
20230908,161800,2744196200,97100,97100,97100,97100,0
|
|
20230908,161700,2744196200,97100,97100,97100,97100,0
|
|
20230908,161600,2744196200,97100,97100,97100,97100,0
|
|
20230908,161500,2744196200,97100,97100,97100,97100,0
|
|
20230908,161400,2744196200,97100,97100,97100,97100,0
|
|
20230908,161300,2744196200,97100,97100,97100,97100,0
|
|
20230908,161200,2744196200,97100,97100,97100,97100,0
|
|
20230908,161100,2744196200,97100,97100,97100,97100,0
|
|
20230908,161000,2744196200,97100,97100,97100,97100,0
|
|
20230908,160900,2744196200,97100,97100,97100,97100,0
|
|
20230908,160800,2744196200,97100,97100,97100,97100,0
|
|
20230908,160700,2744196200,97100,97100,97100,97100,0
|
|
20230908,160600,2744196200,97100,97100,97100,97100,0
|
|
20230908,160500,2744196200,97100,97100,97100,97100,0
|
|
20230908,160400,2744196200,97100,97100,97100,97100,0
|
|
20230908,160300,2744196200,97100,97100,97100,97100,0
|
|
20230908,160200,2744196200,97100,97100,97100,97100,0
|
|
20230908,160100,2744196200,97100,97100,97100,97100,64
|
|
20230908,160000,2744196200,97100,97100,97100,97100,0
|
|
20230908,155900,2744196200,97100,97100,97100,97100,0
|
|
20230908,155800,2744196200,97100,97100,97100,97100,0
|
|
20230908,155700,2744196200,97100,97100,97100,97100,0
|
|
20230908,155600,2744196200,97100,97100,97100,97100,0
|
|
20230908,155500,2744196200,97100,97100,97100,97100,0
|
|
20230908,155400,2744196200,97100,97100,97100,97100,0
|
|
20230908,155300,2744196200,97100,97100,97100,97100,0
|
|
20230908,155200,2744196200,97100,97100,97100,97100,0
|
|
20230908,155100,2744196200,97100,97100,97100,97100,0
|
|
20230908,155000,2744196200,97100,97100,97100,97100,0
|
|
20230908,154900,2744196200,97100,97100,97100,97100,0
|
|
20230908,154800,2744196200,97100,97100,97100,97100,0
|
|
20230908,154700,2744196200,97100,97100,97100,97100,0
|
|
20230908,154600,2744196200,97100,97100,97100,97100,0
|
|
20230908,154500,2744196200,97100,97100,97100,97100,0
|
|
20230908,154400,2744196200,97100,97100,97100,97100,0
|
|
20230908,154300,2744196200,97100,97100,97100,97100,0
|
|
20230908,154200,2744196200,97100,97100,97100,97100,0
|
|
20230908,154100,2744196200,97100,97100,97100,97100,0
|
|
20230908,154000,2744196200,97100,97100,97100,97100,0
|
|
20230908,153900,2744196200,97100,97100,97100,97100,0
|
|
20230908,153800,2744196200,97100,97100,97100,97100,0
|
|
20230908,153700,2744196200,97100,97100,97100,97100,0
|
|
20230908,153600,2744196200,97100,97100,97100,97100,0
|
|
20230908,153500,2744196200,97100,97100,97100,97100,0
|
|
20230908,153400,2744196200,97100,97100,97100,97100,0
|
|
20230908,153300,2744196200,97100,97100,97100,97100,0
|
|
20230908,153200,2744196200,97100,97100,97100,97100,0
|
|
20230908,153100,2744196200,97100,97100,97100,97100,64
|
|
20230908,153000,2744196200,97100,97100,97100,97100,64
|
|
20230908,152900,2737981800,97100,97100,97100,97100,0
|
|
20230908,152800,2737981800,97100,97100,97100,97100,0
|
|
20230908,152700,2737981800,97100,97100,97100,97100,0
|
|
20230908,152600,2737981800,97100,97100,97100,97100,0
|
|
20230908,152500,2737981800,97100,97100,97100,97100,0
|
|
20230908,152400,2737981800,97100,97100,97100,97100,0
|
|
20230908,152300,2737981800,97100,97100,97100,97100,0
|
|
20230908,152200,2737981800,97100,97100,97100,97100,0
|
|
20230908,152100,2737981800,97100,97100,97100,97100,0
|
|
20230908,152000,2737981800,97100,97100,97100,97100,0
|
|
20230908,151900,2737981800,97100,97200,97200,96500,11
|
|
20230908,151800,2736916600,96600,97200,97200,96600,33
|
|
20230908,151700,2733717500,97200,97100,97200,96700,48
|
|
20230908,151600,2729064300,96800,96800,96800,96800,0
|
|
20230908,151500,2729064300,96800,97200,97300,96800,14
|
|
20230908,151400,2727705600,97300,97200,97300,97200,5
|
|
20230908,151300,2727219500,96800,97300,97300,96800,8
|
|
20230908,151200,2726442200,97200,97300,97300,97200,23
|
|
20230908,151100,2724206000,97200,97300,97300,97200,65
|
|
20230908,151000,2717884200,97300,97300,97300,97300,9
|
|
20230908,150900,2717008500,97400,97300,97400,97200,27
|
|
20230908,150800,2714380900,97300,97200,97400,97200,13
|
|
20230908,150700,2713116500,97200,97200,97200,97100,25
|
|
20230908,150600,2710687100,97200,97200,97200,97200,12
|
|
20230908,150500,2709520700,97100,97100,97200,97100,28
|
|
20230908,150400,2706800300,97100,97000,97100,97000,2
|
|
20230908,150300,2706606200,96900,97100,97200,96900,13
|
|
20230908,150200,2705344600,97200,97100,97200,96900,35
|
|
20230908,150100,2701943400,97000,97000,97000,96900,8
|
|
20230908,150000,2701168000,97100,97200,97200,97100,16
|
|
20230908,145900,2699613000,97100,97100,97200,97000,90
|
|
20230908,145800,2690867400,97100,97000,97100,97000,4
|
|
20230908,145700,2690479100,97100,97100,97200,97100,26
|
|
20230908,145600,2687953500,97100,97000,97200,97000,26
|
|
20230908,145500,2685429900,97000,97000,97000,97000,12
|
|
20230908,145400,2684265900,97000,96900,97000,96900,12
|
|
20230908,145300,2683102200,97000,97100,97100,96900,29
|
|
20230908,145200,2680290400,97000,97100,97200,97000,25
|
|
20230908,145100,2677862400,97200,97100,97200,97100,27
|
|
20230908,145000,2675238900,97100,97000,97100,97000,10
|
|
20230908,144900,2674268200,97100,97100,97100,97000,13
|
|
20230908,144800,2673006400,97200,97000,97200,97000,40
|
|
20230908,144700,2669120500,97100,97100,97200,97100,8
|
|
20230908,144600,2668343600,97100,97200,97200,97000,16
|
|
20230908,144500,2666790300,97100,97000,97200,97000,25
|
|
20230908,144400,2664362900,97100,97100,97100,97000,25
|
|
20230908,144300,2661936300,97100,97200,97200,97100,19
|
|
20230908,144200,2660090300,97200,97000,97200,96900,50
|
|
20230908,144100,2655234200,97100,97000,97200,96900,19
|
|
20230908,144000,2653390700,96900,97100,97100,96900,13
|
|
20230908,143900,2652129200,97100,97000,97100,97000,23
|
|
20230908,143800,2649896700,97000,97000,97100,96900,22
|
|
20230908,143700,2647762300,97100,96800,97200,96800,251
|
|
20230908,143600,2623374800,96900,97000,97000,96900,27
|
|
20230908,143500,2620756800,97000,96900,97000,96900,18
|
|
20230908,143400,2619011400,96900,97000,97100,96900,29
|
|
20230908,143300,2616198400,97000,96900,97000,96900,14
|
|
20230908,143200,2614840900,96900,96900,97000,96900,14
|
|
20230908,143100,2613484100,97000,97100,97100,97000,25
|
|
20230908,143000,2611058700,97100,97000,97100,97000,24
|
|
20230908,142900,2608729200,97000,97100,97100,97000,11
|
|
20230908,142800,2607661800,97000,97000,97100,96900,18
|
|
20230908,142700,2605915800,97000,97000,97100,96900,27
|
|
20230908,142600,2603296000,96900,97000,97000,96900,21
|
|
20230908,142500,2601259500,97100,97100,97100,97000,24
|
|
20230908,142400,2598929900,97100,97100,97100,96900,40
|
|
20230908,142300,2595046900,97000,96900,97000,96800,19
|
|
20230908,142200,2593205000,96900,96900,97000,96900,19
|
|
20230908,142100,2591363000,96900,97000,97000,96900,14
|
|
20230908,142000,2590005900,96900,96800,96900,96800,12
|
|
20230908,141900,2588843500,96900,96800,97000,96800,28
|
|
20230908,141800,2586130400,96800,96900,96900,96800,14
|
|
20230908,141700,2584774300,96900,96900,97000,96800,12
|
|
20230908,141600,2583611400,97000,96900,97100,96900,164
|
|
20230908,141500,2567716100,96900,96700,97000,96700,55
|
|
20230908,141400,2562385200,96800,96700,96800,96700,10
|
|
20230908,141300,2561417800,96800,96800,96900,96800,29
|
|
20230908,141200,2558608400,96700,96800,96900,96700,28
|
|
20230908,141100,2555896500,96800,96800,96900,96800,10
|
|
20230908,141000,2554928000,96800,96900,96900,96800,16
|
|
20230908,140900,2553378800,96900,96700,96900,96700,31
|
|
20230908,140800,2550376600,96800,96900,96900,96800,21
|
|
20230908,140700,2548343000,96900,96800,96900,96700,9
|
|
20230908,140600,2547471500,96900,96800,96900,96700,23
|
|
20230908,140500,2545244400,96900,96700,96900,96700,29
|
|
20230908,140400,2542437500,96600,96700,96800,96600,24
|
|
20230908,140300,2540116300,96800,96800,96800,96800,9
|
|
20230908,140200,2539245100,96800,96800,96900,96600,30
|
|
20230908,140100,2536341500,96800,96900,96900,96800,14
|
|
20230908,140000,2534986000,97000,97100,97100,97000,516
|
|
20230908,135900,2484932900,97000,96800,97000,96800,227
|
|
20230908,135800,2462917200,96600,96800,96900,96600,45
|
|
20230908,135700,2458563700,96700,96700,96800,96700,18
|
|
20230908,135600,2456822700,96800,96700,96900,96700,23
|
|
20230908,135500,2454597400,96600,96700,96700,96600,14
|
|
20230908,135400,2453244300,96700,96700,96800,96700,32
|
|
20230908,135300,2450147200,96800,96800,96900,96800,24
|
|
20230908,135200,2447823300,96900,96800,96900,96800,12
|
|
20230908,135100,2446661200,96800,96800,96800,96700,24
|
|
20230908,135000,2444339000,96800,96500,96800,96500,23
|
|
20230908,134900,2442115400,96500,96800,96800,96500,22
|
|
20230908,134800,2439987500,96700,96700,96800,96700,16
|
|
20230908,134700,2438440100,96800,96700,96800,96600,24
|
|
20230908,134600,2436118900,96700,96800,96800,96700,11
|
|
20230908,134500,2435054700,96800,96900,96900,96700,28
|
|
20230908,134400,2432344200,96800,96800,96900,96800,21
|
|
20230908,134300,2430310400,96900,96800,96900,96800,16
|
|
20230908,134200,2428761300,97000,96800,97000,96800,30
|
|
20230908,134100,2425852700,96900,96900,96900,96700,27
|
|
20230908,134000,2423238900,96800,96700,96900,96700,30
|
|
20230908,133900,2420334300,96700,96800,96900,96700,26
|
|
20230908,133800,2417817600,96900,96900,96900,96800,23
|
|
20230908,133700,2415589400,96800,96900,96900,96800,14
|
|
20230908,133600,2414233400,96800,96700,97000,96700,148
|
|
20230908,133500,2399892900,96700,96900,96900,96700,49
|
|
20230908,133400,2395151400,96800,96800,96800,96800,7
|
|
20230908,133300,2394473800,96700,96800,96900,96700,35
|
|
20230908,133200,2391084700,96900,96900,96900,96800,22
|
|
20230908,133100,2388953900,96900,96700,96900,96700,44
|
|
20230908,133000,2384693600,96700,96800,96900,96700,339
|
|
20230908,132900,2351906200,96700,96800,96800,96700,21
|
|
20230908,132800,2349875400,96700,96800,96800,96700,24
|
|
20230908,132700,2347552800,96800,96600,96900,96600,31
|
|
20230908,132600,2344551000,96900,96800,96900,96700,14
|
|
20230908,132500,2343196000,96800,96800,96800,96700,15
|
|
20230908,132400,2341744300,96900,96700,96900,96700,27
|
|
20230908,132300,2339129900,96800,97000,97000,96800,34
|
|
20230908,132200,2335834700,96900,96900,96900,96900,3
|
|
20230908,132100,2335544000,96900,96900,97000,96800,41
|
|
20230908,132000,2331569500,96900,96900,96900,96800,14
|
|
20230908,131900,2330213100,96900,96900,97000,96800,26
|
|
20230908,131800,2327693400,96900,96900,96900,96800,17
|
|
20230908,131700,2326046800,96800,96900,96900,96700,15
|
|
20230908,131600,2324594900,96800,96900,96900,96800,34
|
|
20230908,131500,2321300600,96800,96800,96900,96800,26
|
|
20230908,131400,2318782400,96900,96900,97000,96800,12
|
|
20230908,131300,2317620000,96900,96900,97000,96900,22
|
|
20230908,131200,2315487300,96900,96900,97000,96900,26
|
|
20230908,131100,2312965900,97000,97000,97000,96900,15
|
|
20230908,131000,2311511800,97000,96900,97000,96900,31
|
|
20230908,130900,2308505100,96900,96900,97000,96900,23
|
|
20230908,130800,2306275100,97000,96900,97000,96900,9
|
|
20230908,130700,2305402300,97000,96900,97000,96800,27
|
|
20230908,130600,2302785100,97000,97000,97000,96900,19
|
|
20230908,130500,2300942300,97000,97000,97000,96900,27
|
|
20230908,130400,2298324500,97000,97000,97000,96900,25
|
|
20230908,130300,2295899600,96900,96900,96900,96900,11
|
|
20230908,130200,2294833700,96900,96800,96900,96800,9
|
|
20230908,130100,2293961900,96900,96800,96900,96800,20
|
|
20230908,130000,2292025100,96900,96800,96900,96800,16
|
|
20230908,125900,2290475000,96700,96900,96900,96700,11
|
|
20230908,125800,2289410700,96800,96900,97000,96800,31
|
|
20230908,125700,2286406500,96800,97000,97000,96800,27
|
|
20230908,125600,2283789900,96900,97000,97000,96900,5
|
|
20230908,125500,2283305100,96900,96900,96900,96700,26
|
|
20230908,125400,2280787600,96900,96700,96900,96700,24
|
|
20230908,125300,2278464600,96800,96900,96900,96700,21
|
|
20230908,125200,2276430400,96800,96800,96800,96800,12
|
|
20230908,125100,2275268800,96700,96800,96800,96700,16
|
|
20230908,125000,2273720300,96900,96900,96900,96800,30
|
|
20230908,124900,2270813700,96900,96800,96900,96800,10
|
|
20230908,124800,2269845600,96800,96700,96800,96700,16
|
|
20230908,124700,2268297100,96800,96700,96800,96700,30
|
|
20230908,124600,2265393700,96800,96800,96800,96700,16
|
|
20230908,124500,2263845100,96700,96700,96800,96700,12
|
|
20230908,124400,2262684400,96800,96800,96800,96500,126
|
|
20230908,124300,2250514200,96900,96900,97000,96800,25
|
|
20230908,124200,2248092000,96900,97000,97000,96900,4
|
|
20230908,124100,2247704300,97000,96900,97000,96900,18
|
|
20230908,124000,2245959100,97000,97000,97000,96900,36
|
|
20230908,123900,2242467600,96900,97000,97000,96900,16
|
|
20230908,123800,2240916100,96900,97000,97000,96900,15
|
|
20230908,123700,2239461600,96800,97000,97000,96800,30
|
|
20230908,123600,2236553600,96900,96900,97000,96900,25
|
|
20230908,123500,2234129200,97000,97000,97000,96900,23
|
|
20230908,123400,2231898700,97100,97200,97300,96900,94
|
|
20230908,123300,2222786000,97200,97100,97300,97100,20
|
|
20230908,123200,2220842100,97000,97100,97200,97000,26
|
|
20230908,123100,2218317100,97000,97000,97100,97000,9
|
|
20230908,123000,2217443700,97100,97100,97200,97100,4
|
|
20230908,122900,2217055200,97300,97100,97300,97100,36
|
|
20230908,122800,2213556500,97200,97100,97200,97100,12
|
|
20230908,122700,2212390300,97100,97300,97400,97100,24
|
|
20230908,122600,2210056500,97300,97400,97400,97200,7
|
|
20230908,122500,2209375300,97400,97300,97400,97200,31
|
|
20230908,122400,2206359700,97300,97200,97300,97200,16
|
|
20230908,122300,2204803500,97200,97300,97300,97200,8
|
|
20230908,122200,2204025800,97200,97200,97200,97100,16
|
|
20230908,122100,2202470800,97100,97100,97200,97100,26
|
|
20230908,122000,2199946100,97000,97200,97200,97000,27
|
|
20230908,121900,2197322100,97200,97000,97200,97000,76
|
|
20230908,121800,2189942700,97000,97000,97000,96900,54
|
|
20230908,121700,2184705200,97000,97200,97200,96900,17
|
|
20230908,121600,2183055500,97200,97300,97300,97200,22
|
|
20230908,121500,2180916000,97200,97100,97200,97100,13
|
|
20230908,121400,2179652500,97100,97100,97100,97100,18
|
|
20230908,121300,2177904700,97100,97200,97300,97100,20
|
|
20230908,121200,2175960800,97300,97300,97300,97200,11
|
|
20230908,121100,2174890800,97200,97200,97200,97000,26
|
|
20230908,121000,2172365000,97200,97100,97200,97100,22
|
|
20230908,120900,2170227400,97000,97000,97100,97000,19
|
|
20230908,120800,2168383700,97000,96900,97000,96900,12
|
|
20230908,120700,2167219900,97000,97000,97000,96900,23
|
|
20230908,120600,2164989300,97000,97000,97000,96900,18
|
|
20230908,120500,2163243500,97000,97100,97100,97000,19
|
|
20230908,120400,2161399300,97100,97000,97100,97000,14
|
|
20230908,120300,2160041100,97000,96900,97000,96800,8
|
|
20230908,120200,2159265700,97000,97000,97000,96900,25
|
|
20230908,120100,2156841000,96900,97000,97000,96900,15
|
|
20230908,120000,2155386500,96900,97000,97000,96800,15
|
|
20230908,115900,2153933200,96800,96800,96800,96700,14
|
|
20230908,115800,2152578700,96800,96900,97000,96800,40
|
|
20230908,115700,2148702300,96900,96900,96900,96800,15
|
|
20230908,115600,2147249600,96800,96900,96900,96700,16
|
|
20230908,115500,2145700500,96900,96700,96900,96700,24
|
|
20230908,115400,2143376400,96800,96800,96900,96800,17
|
|
20230908,115300,2141730500,96800,96800,96800,96700,12
|
|
20230908,115200,2140569400,96900,96600,96900,96600,28
|
|
20230908,115100,2137857700,96700,96700,96700,96600,14
|
|
20230908,115000,2136504400,96700,96600,96700,96600,31
|
|
20230908,114900,2133508700,96600,96500,96700,96400,34
|
|
20230908,114800,2130225600,96400,96600,96700,96400,7
|
|
20230908,114700,2129549300,96600,96700,96700,96600,11
|
|
20230908,114600,2128486600,96700,96300,96700,96300,26
|
|
20230908,114500,2125977000,96200,96300,96300,96200,7
|
|
20230908,114400,2125303000,96200,96200,96300,96200,33
|
|
20230908,114300,2122126100,96300,96200,96300,96200,78
|
|
20230908,114200,2114619800,96200,96200,96200,96200,4
|
|
20230908,114100,2114235000,96100,96300,96300,96100,18
|
|
20230908,114000,2112503300,96400,96300,96400,96300,27
|
|
20230908,113900,2109901100,96400,96400,96500,96300,23
|
|
20230908,113800,2107682900,96400,96500,96500,96400,7
|
|
20230908,113700,2107007500,96500,96300,96500,96300,27
|
|
20230908,113600,2104405500,96400,96200,96400,96100,160
|
|
20230908,113500,2089020700,96200,96700,96700,96200,62
|
|
20230908,113400,2083038900,96700,96900,96900,96500,327
|
|
20230908,113300,2051455100,96800,96900,96900,96800,27
|
|
20230908,113200,2048840300,96900,96800,97000,96800,31
|
|
20230908,113100,2045836300,96800,96800,96900,96800,19
|
|
20230908,113000,2043996400,96900,96900,97000,96900,20
|
|
20230908,112900,2042058100,97000,97000,97000,96900,23
|
|
20230908,112800,2039828800,96900,96800,96900,96800,21
|
|
20230908,112700,2037794300,96900,97100,97100,96900,24
|
|
20230908,112600,2035465000,97100,96800,97100,96800,61
|
|
20230908,112500,2029549700,96900,96900,97000,96800,40
|
|
20230908,112400,2025673700,96800,97100,97100,96800,45
|
|
20230908,112300,2021311200,97100,97200,97300,97000,1200
|
|
20230908,112200,1904884400,97300,97200,97300,97100,20
|
|
20230908,112100,1902939700,97200,97300,97300,97200,21
|
|
20230908,112000,1900897400,97300,97300,97300,97200,17
|
|
20230908,111900,1899243800,97300,97100,97300,97100,21
|
|
20230908,111800,1897203200,97200,97200,97200,97200,24
|
|
20230908,111700,1894870400,97200,97300,97300,97200,31
|
|
20230908,111600,1891855700,97300,97400,97400,97200,12
|
|
20230908,111500,1890688100,97400,97400,97400,97200,23
|
|
20230908,111400,1888449700,97300,97300,97400,97300,27
|
|
20230908,111300,1885822100,97400,97300,97400,97200,23
|
|
20230908,111200,1883584100,97300,97400,97400,97300,16
|
|
20230908,111100,1882026400,97500,97400,97500,97300,27
|
|
20230908,111000,1879396400,97300,97300,97400,97300,11
|
|
20230908,110900,1878325600,97400,97400,97400,97300,23
|
|
20230908,110800,1876085600,97400,97400,97400,97300,13
|
|
20230908,110700,1874819800,97400,97300,97500,97300,33
|
|
20230908,110600,1871604600,97400,97400,97400,97300,25
|
|
20230908,110500,1869169900,97300,97400,97400,97300,30
|
|
20230908,110400,1866248800,97400,97400,97400,97300,60
|
|
20230908,110300,1860405200,97400,97400,97500,97200,45
|
|
20230908,110200,1856023500,97400,97200,97400,97200,27
|
|
20230908,110100,1853396100,97400,97200,97400,97100,67
|
|
20230908,110000,1846879500,97200,97000,97200,97000,110
|
|
20230908,105900,1836200600,97000,97000,97000,96600,229
|
|
20230908,105800,1814010100,97100,96900,97100,96800,147
|
|
20230908,105700,1799764100,96800,96900,97000,96800,21
|
|
20230908,105600,1797729000,97000,96900,97000,96900,27
|
|
20230908,105500,1795112000,96800,97600,97600,96700,189
|
|
20230908,105400,1776771300,97300,97300,97700,97300,237
|
|
20230908,105300,1753684700,97300,97000,97300,97000,49
|
|
20230908,105200,1748924200,97100,96800,97100,96800,148
|
|
20230908,105100,1734580700,96800,96500,96900,96500,138
|
|
20230908,105000,1721249300,96500,96300,96500,96300,46
|
|
20230908,104900,1716814200,96300,96400,96400,96300,42
|
|
20230908,104800,1712766400,96400,96300,96400,96300,10
|
|
20230908,104700,1711802600,96400,96500,96600,96400,31
|
|
20230908,104600,1708811300,96500,96500,96600,96500,27
|
|
20230908,104500,1706204500,96600,96600,96600,96500,25
|
|
20230908,104400,1703790200,96600,96800,96800,96600,65
|
|
20230908,104300,1697504900,96800,96800,96900,96800,18
|
|
20230908,104200,1695761500,96900,96800,96900,96800,26
|
|
20230908,104100,1693244400,96800,96800,96800,96700,49
|
|
20230908,104000,1688501800,96700,96800,96900,96700,28
|
|
20230908,103900,1685790200,96900,97000,97000,96900,12
|
|
20230908,103800,1684626600,97000,97100,97100,96800,17
|
|
20230908,103700,1682978500,96600,96300,96600,96300,121
|
|
20230908,103600,1671300800,96300,96600,96600,95600,359
|
|
20230908,103500,1636805800,96800,97200,97200,96800,170
|
|
20230908,103400,1620326600,97200,97000,97300,97000,57
|
|
20230908,103300,1614782800,97000,97900,97900,97000,198
|
|
20230908,103200,1595511800,98000,98200,98300,98000,147
|
|
20230908,103100,1581086800,98100,98200,98200,98100,274
|
|
20230908,103000,1554186700,98200,98100,98200,98000,440
|
|
20230908,102900,1511017500,98100,98100,98100,98000,134
|
|
20230908,102800,1497874800,98100,97900,98100,97900,188
|
|
20230908,102700,1479452000,98000,97900,98000,97800,1104
|
|
20230908,102600,1371329400,97800,97800,97900,97800,615
|
|
20230908,102500,1311171700,97800,97800,97800,97700,199
|
|
20230908,102400,1291711600,97700,97500,97800,97500,1016
|
|
20230908,102300,1192508600,97400,97400,97400,97400,246
|
|
20230908,102200,1168548200,97400,97400,97500,97400,488
|
|
20230908,102100,1121003000,97400,97100,97400,97100,458
|
|
20230908,102000,1076443900,97200,97200,97300,97200,212
|
|
20230908,101900,1055836400,97200,97200,97300,97100,190
|
|
20230908,101800,1037367100,97300,97100,97300,97000,628
|
|
20230908,101700,976328400,97100,97100,97100,97000,171
|
|
20230908,101600,959725000,97000,97000,97100,96900,375
|
|
20230908,101500,923338000,97000,96900,97000,96900,200
|
|
20230908,101400,903944900,96900,97000,97000,96900,182
|
|
20230908,101300,886305900,96900,97000,97000,96900,206
|
|
20230908,101200,866332300,97000,96800,97000,96700,829
|
|
20230908,101100,785980700,96800,96700,96800,96600,151
|
|
20230908,101000,771372100,96700,96700,96700,96400,78
|
|
20230908,100900,763836800,96800,96000,96800,96000,890
|
|
20230908,100800,677842100,96000,95800,96000,95800,46
|
|
20230908,100700,673426300,95700,96100,96100,95700,66
|
|
20230908,100600,667087100,96000,95600,96000,95500,1082
|
|
20230908,100500,563510400,95400,95500,95600,95400,144
|
|
20230908,100400,549744800,95500,95600,95600,95500,4
|
|
20230908,100300,549362500,95500,95600,95600,95200,97
|
|
20230908,100200,540101300,95600,95600,95800,95500,152
|
|
20230908,100100,525562900,95800,95400,95800,95400,456
|
|
20230908,100000,481964100,95300,95300,95400,95300,9
|
|
20230908,095900,481106200,95300,95300,95300,95300,13
|
|
20230908,095800,479867300,95400,95300,95400,95300,27
|
|
20230908,095700,477292300,95300,95300,95300,95300,7
|
|
20230908,095600,476625200,95300,95100,95400,95100,230
|
|
20230908,095500,454697400,95100,95100,95100,95100,14
|
|
20230908,095400,453366000,95300,95200,95300,95200,85
|
|
20230908,095300,445273600,95100,95100,95100,95000,32
|
|
20230908,095200,442231000,95100,94300,95100,94300,3052
|
|
20230908,095100,153573300,94300,94400,94400,94300,27
|
|
20230908,095000,151025100,94300,94500,94500,94100,384
|
|
20230908,094900,114780800,94600,95000,95000,94600,424
|
|
20230908,094800,74606600,95000,95100,95100,95000,4
|
|
20230908,094700,74226300,95000,94900,95100,94900,32
|
|
20230908,094600,71185600,94900,94700,94900,94700,29
|
|
20230908,094500,68434900,94700,94700,94700,94600,7
|
|
20230908,094400,67772100,94600,94600,94600,94600,1
|
|
20230908,094300,67677500,94700,94600,94700,94600,5
|
|
20230908,094200,67204200,94700,94700,94700,94700,5
|
|
20230908,094100,66730700,94600,94700,94700,94600,5
|
|
20230908,094000,66257300,94700,94800,94800,94700,4
|
|
20230908,093900,65878200,94900,94800,94900,94800,9
|
|
20230908,093800,65024700,94800,94800,94800,94800,1
|
|
20230908,093700,64929900,94900,94800,94900,94700,7
|
|
20230908,093600,64266300,94900,94800,94900,94800,8
|
|
20230908,093500,63507200,94900,95000,95000,94700,23
|
|
20230908,093400,61323300,94900,94800,95000,94800,61
|
|
20230908,093300,55535000,94800,94200,94800,94200,62
|
|
20230908,093200,49679300,94100,94100,94100,94100,6
|
|
20230908,093100,49114700,94100,94000,94100,94000,9
|
|
20230908,093000,48268000,94100,94100,94100,94100,5
|
|
20230908,092900,47797500,94000,94000,94000,94000,1
|
|
20230908,092800,47703500,93900,93900,93900,93900,0
|
|
20230908,092700,47703500,93900,94000,94000,93900,10
|
|
20230908,092600,46763900,94100,94100,94100,94100,2
|
|
20230908,092500,46575700,94000,94100,94100,94000,4
|
|
20230908,092400,46199400,94100,94100,94100,94100,3
|
|
20230908,092300,45917100,94100,94100,94100,94100,6
|
|
20230908,092200,45352500,94100,94100,94100,94100,6
|
|
20230908,092100,44787900,94000,94100,94100,94000,8
|
|
20230908,092000,44035800,93900,93900,93900,93800,44
|
|
20230908,091900,39904300,93900,94000,94000,93900,7
|
|
20230908,091800,39246700,94000,94000,94000,94000,1
|
|
20230908,091700,39152700,94000,94100,94100,93900,12
|
|
20230908,091600,38024800,94300,94100,94300,94100,9
|
|
20230908,091500,37176300,94000,94200,94500,94000,49
|
|
20230908,091400,32566800,94400,94400,94400,94400,40
|
|
20230908,091300,28790800,94400,94400,94400,94400,19
|
|
20230908,091200,26997200,94500,94400,94500,94400,37
|
|
20230908,091100,23504300,94400,93900,94400,93900,64
|
|
20230908,091000,17493100,93700,93700,93700,93700,2
|
|
20230908,090900,17305700,93700,93700,93700,93700,0
|
|
20230908,090800,17305700,93700,93700,93700,93700,0
|
|
20230908,090700,17305700,93700,93800,93800,93700,77
|
|
20230908,090600,10083600,93700,93600,93700,93600,6
|
|
20230908,090500,9521600,93500,93500,93600,93400,37
|
|
20230908,090400,6061900,93500,93500,93500,93500,8
|
|
20230908,090300,5313900,93500,93400,93500,93400,7
|
|
20230908,090200,4659700,93300,92800,93300,92800,13
|
|
20230908,090100,3448300,93300,93300,93300,93300,2
|
|
20230908,090000,3261700,92700,92700,93400,92700,20
|