633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,192900,15313643200,70100,70100,70100,70100,0
|
|
20230912,192800,15313643200,70100,70100,70100,70100,0
|
|
20230912,192700,15313643200,70100,70100,70100,70100,0
|
|
20230912,192600,15313643200,70100,70100,70100,70100,0
|
|
20230912,192500,15313643200,70100,70100,70100,70100,0
|
|
20230912,192400,15313643200,70100,70100,70100,70100,0
|
|
20230912,192300,15313643200,70100,70100,70100,70100,0
|
|
20230912,192200,15313643200,70100,70100,70100,70100,0
|
|
20230912,192100,15313643200,70100,70100,70100,70100,0
|
|
20230912,192000,15313643200,70100,70100,70100,70100,0
|
|
20230912,191900,15313643200,70100,70100,70100,70100,0
|
|
20230912,191800,15313643200,70100,70100,70100,70100,0
|
|
20230912,191700,15313643200,70100,70100,70100,70100,0
|
|
20230912,191600,15313643200,70100,70100,70100,70100,0
|
|
20230912,191500,15313643200,70100,70100,70100,70100,0
|
|
20230912,191400,15313643200,70100,70100,70100,70100,0
|
|
20230912,191300,15313643200,70100,70100,70100,70100,0
|
|
20230912,191200,15313643200,70100,70100,70100,70100,0
|
|
20230912,191100,15313643200,70100,70100,70100,70100,0
|
|
20230912,191000,15313643200,70100,70100,70100,70100,0
|
|
20230912,190900,15313643200,70100,70100,70100,70100,0
|
|
20230912,190800,15313643200,70100,70100,70100,70100,0
|
|
20230912,190700,15313643200,70100,70100,70100,70100,0
|
|
20230912,190600,15313643200,70100,70100,70100,70100,0
|
|
20230912,190500,15313643200,70100,70100,70100,70100,0
|
|
20230912,190400,15313643200,70100,70100,70100,70100,0
|
|
20230912,190300,15313643200,70100,70100,70100,70100,0
|
|
20230912,190200,15313643200,70100,70100,70100,70100,0
|
|
20230912,190100,15313643200,70100,70100,70100,70100,0
|
|
20230912,190000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,185900,15313643200,70100,70100,70100,70100,0
|
|
20230912,185800,15313643200,70100,70100,70100,70100,0
|
|
20230912,185700,15313643200,70100,70100,70100,70100,0
|
|
20230912,185600,15313643200,70100,70100,70100,70100,0
|
|
20230912,185500,15313643200,70100,70100,70100,70100,0
|
|
20230912,185400,15313643200,70100,70100,70100,70100,0
|
|
20230912,185300,15313643200,70100,70100,70100,70100,0
|
|
20230912,185200,15313643200,70100,70100,70100,70100,0
|
|
20230912,185100,15313643200,70100,70100,70100,70100,0
|
|
20230912,185000,15313643200,70100,70100,70100,70100,0
|
|
20230912,184900,15313643200,70100,70100,70100,70100,0
|
|
20230912,184800,15313643200,70100,70100,70100,70100,0
|
|
20230912,184700,15313643200,70100,70100,70100,70100,0
|
|
20230912,184600,15313643200,70100,70100,70100,70100,0
|
|
20230912,184500,15313643200,70100,70100,70100,70100,0
|
|
20230912,184400,15313643200,70100,70100,70100,70100,0
|
|
20230912,184300,15313643200,70100,70100,70100,70100,0
|
|
20230912,184200,15313643200,70100,70100,70100,70100,0
|
|
20230912,184100,15313643200,70100,70100,70100,70100,0
|
|
20230912,184000,15313643200,70100,70100,70100,70100,0
|
|
20230912,183900,15313643200,70100,70100,70100,70100,0
|
|
20230912,183800,15313643200,70100,70100,70100,70100,0
|
|
20230912,183700,15313643200,70100,70100,70100,70100,0
|
|
20230912,183600,15313643200,70100,70100,70100,70100,0
|
|
20230912,183500,15313643200,70100,70100,70100,70100,0
|
|
20230912,183400,15313643200,70100,70100,70100,70100,0
|
|
20230912,183300,15313643200,70100,70100,70100,70100,0
|
|
20230912,183200,15313643200,70100,70100,70100,70100,0
|
|
20230912,183100,15313643200,70100,70100,70100,70100,0
|
|
20230912,183000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,182900,15313643200,70100,70100,70100,70100,0
|
|
20230912,182800,15313643200,70100,70100,70100,70100,0
|
|
20230912,182700,15313643200,70100,70100,70100,70100,0
|
|
20230912,182600,15313643200,70100,70100,70100,70100,0
|
|
20230912,182500,15313643200,70100,70100,70100,70100,0
|
|
20230912,182400,15313643200,70100,70100,70100,70100,0
|
|
20230912,182300,15313643200,70100,70100,70100,70100,0
|
|
20230912,182200,15313643200,70100,70100,70100,70100,0
|
|
20230912,182100,15313643200,70100,70100,70100,70100,0
|
|
20230912,182000,15313643200,70100,70100,70100,70100,0
|
|
20230912,181900,15313643200,70100,70100,70100,70100,0
|
|
20230912,181800,15313643200,70100,70100,70100,70100,0
|
|
20230912,181700,15313643200,70100,70100,70100,70100,0
|
|
20230912,181600,15313643200,70100,70100,70100,70100,0
|
|
20230912,181500,15313643200,70100,70100,70100,70100,0
|
|
20230912,181400,15313643200,70100,70100,70100,70100,0
|
|
20230912,181300,15313643200,70100,70100,70100,70100,0
|
|
20230912,181200,15313643200,70100,70100,70100,70100,0
|
|
20230912,181100,15313643200,70100,70100,70100,70100,0
|
|
20230912,181000,15313643200,70100,70100,70100,70100,0
|
|
20230912,180900,15313643200,70100,70100,70100,70100,0
|
|
20230912,180800,15313643200,70100,70100,70100,70100,0
|
|
20230912,180700,15313643200,70100,70100,70100,70100,0
|
|
20230912,180600,15313643200,70100,70100,70100,70100,0
|
|
20230912,180500,15313643200,70100,70100,70100,70100,0
|
|
20230912,180400,15313643200,70100,70100,70100,70100,0
|
|
20230912,180300,15313643200,70100,70100,70100,70100,0
|
|
20230912,180200,15313643200,70100,70100,70100,70100,0
|
|
20230912,180100,15313643200,70100,70100,70100,70100,0
|
|
20230912,180000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,175900,15313643200,70100,70100,70100,70100,0
|
|
20230912,175800,15313643200,70100,70100,70100,70100,0
|
|
20230912,175700,15313643200,70100,70100,70100,70100,0
|
|
20230912,175600,15313643200,70100,70100,70100,70100,0
|
|
20230912,175500,15313643200,70100,70100,70100,70100,0
|
|
20230912,175400,15313643200,70100,70100,70100,70100,0
|
|
20230912,175300,15313643200,70100,70100,70100,70100,0
|
|
20230912,175200,15313643200,70100,70100,70100,70100,0
|
|
20230912,175100,15313643200,70100,70100,70100,70100,0
|
|
20230912,175000,15313643200,70100,70100,70100,70100,0
|
|
20230912,174900,15313643200,70100,70100,70100,70100,0
|
|
20230912,174800,15313643200,70100,70100,70100,70100,0
|
|
20230912,174700,15313643200,70100,70100,70100,70100,0
|
|
20230912,174600,15313643200,70100,70100,70100,70100,0
|
|
20230912,174500,15313643200,70100,70100,70100,70100,0
|
|
20230912,174400,15313643200,70100,70100,70100,70100,0
|
|
20230912,174300,15313643200,70100,70100,70100,70100,0
|
|
20230912,174200,15313643200,70100,70100,70100,70100,0
|
|
20230912,174100,15313643200,70100,70100,70100,70100,0
|
|
20230912,174000,15313643200,70100,70100,70100,70100,0
|
|
20230912,173900,15313643200,70100,70100,70100,70100,0
|
|
20230912,173800,15313643200,70100,70100,70100,70100,0
|
|
20230912,173700,15313643200,70100,70100,70100,70100,0
|
|
20230912,173600,15313643200,70100,70100,70100,70100,0
|
|
20230912,173500,15313643200,70100,70100,70100,70100,0
|
|
20230912,173400,15313643200,70100,70100,70100,70100,0
|
|
20230912,173300,15313643200,70100,70100,70100,70100,0
|
|
20230912,173200,15313643200,70100,70100,70100,70100,0
|
|
20230912,173100,15313643200,70100,70100,70100,70100,0
|
|
20230912,173000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,172900,15313643200,70100,70100,70100,70100,0
|
|
20230912,172800,15313643200,70100,70100,70100,70100,0
|
|
20230912,172700,15313643200,70100,70100,70100,70100,0
|
|
20230912,172600,15313643200,70100,70100,70100,70100,0
|
|
20230912,172500,15313643200,70100,70100,70100,70100,0
|
|
20230912,172400,15313643200,70100,70100,70100,70100,0
|
|
20230912,172300,15313643200,70100,70100,70100,70100,0
|
|
20230912,172200,15313643200,70100,70100,70100,70100,0
|
|
20230912,172100,15313643200,70100,70100,70100,70100,0
|
|
20230912,172000,15313643200,70100,70100,70100,70100,0
|
|
20230912,171900,15313643200,70100,70100,70100,70100,0
|
|
20230912,171800,15313643200,70100,70100,70100,70100,0
|
|
20230912,171700,15313643200,70100,70100,70100,70100,0
|
|
20230912,171600,15313643200,70100,70100,70100,70100,0
|
|
20230912,171500,15313643200,70100,70100,70100,70100,0
|
|
20230912,171400,15313643200,70100,70100,70100,70100,0
|
|
20230912,171300,15313643200,70100,70100,70100,70100,0
|
|
20230912,171200,15313643200,70100,70100,70100,70100,0
|
|
20230912,171100,15313643200,70100,70100,70100,70100,0
|
|
20230912,171000,15313643200,70100,70100,70100,70100,0
|
|
20230912,170900,15313643200,70100,70100,70100,70100,0
|
|
20230912,170800,15313643200,70100,70100,70100,70100,0
|
|
20230912,170700,15313643200,70100,70100,70100,70100,0
|
|
20230912,170600,15313643200,70100,70100,70100,70100,0
|
|
20230912,170500,15313643200,70100,70100,70100,70100,0
|
|
20230912,170400,15313643200,70100,70100,70100,70100,0
|
|
20230912,170300,15313643200,70100,70100,70100,70100,0
|
|
20230912,170200,15313643200,70100,70100,70100,70100,0
|
|
20230912,170100,15313643200,70100,70100,70100,70100,0
|
|
20230912,170000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,165900,15313643200,70100,70100,70100,70100,0
|
|
20230912,165800,15313643200,70100,70100,70100,70100,0
|
|
20230912,165700,15313643200,70100,70100,70100,70100,0
|
|
20230912,165600,15313643200,70100,70100,70100,70100,0
|
|
20230912,165500,15313643200,70100,70100,70100,70100,0
|
|
20230912,165400,15313643200,70100,70100,70100,70100,0
|
|
20230912,165300,15313643200,70100,70100,70100,70100,0
|
|
20230912,165200,15313643200,70100,70100,70100,70100,0
|
|
20230912,165100,15313643200,70100,70100,70100,70100,0
|
|
20230912,165000,15313643200,70100,70100,70100,70100,0
|
|
20230912,164900,15313643200,70100,70100,70100,70100,0
|
|
20230912,164800,15313643200,70100,70100,70100,70100,0
|
|
20230912,164700,15313643200,70100,70100,70100,70100,0
|
|
20230912,164600,15313643200,70100,70100,70100,70100,0
|
|
20230912,164500,15313643200,70100,70100,70100,70100,0
|
|
20230912,164400,15313643200,70100,70100,70100,70100,0
|
|
20230912,164300,15313643200,70100,70100,70100,70100,0
|
|
20230912,164200,15313643200,70100,70100,70100,70100,0
|
|
20230912,164100,15313643200,70100,70100,70100,70100,0
|
|
20230912,164000,15313643200,70100,70100,70100,70100,0
|
|
20230912,163900,15313643200,70100,70100,70100,70100,0
|
|
20230912,163800,15313643200,70100,70100,70100,70100,0
|
|
20230912,163700,15313643200,70100,70100,70100,70100,0
|
|
20230912,163600,15313643200,70100,70100,70100,70100,0
|
|
20230912,163500,15313643200,70100,70100,70100,70100,0
|
|
20230912,163400,15313643200,70100,70100,70100,70100,0
|
|
20230912,163300,15313643200,70100,70100,70100,70100,0
|
|
20230912,163200,15313643200,70100,70100,70100,70100,0
|
|
20230912,163100,15313643200,70100,70100,70100,70100,0
|
|
20230912,163000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,162900,15313643200,70100,70100,70100,70100,0
|
|
20230912,162800,15313643200,70100,70100,70100,70100,0
|
|
20230912,162700,15313643200,70100,70100,70100,70100,0
|
|
20230912,162600,15313643200,70100,70100,70100,70100,0
|
|
20230912,162500,15313643200,70100,70100,70100,70100,0
|
|
20230912,162400,15313643200,70100,70100,70100,70100,0
|
|
20230912,162300,15313643200,70100,70100,70100,70100,0
|
|
20230912,162200,15313643200,70100,70100,70100,70100,0
|
|
20230912,162100,15313643200,70100,70100,70100,70100,0
|
|
20230912,162000,15313643200,70100,70100,70100,70100,0
|
|
20230912,161900,15313643200,70100,70100,70100,70100,0
|
|
20230912,161800,15313643200,70100,70100,70100,70100,0
|
|
20230912,161700,15313643200,70100,70100,70100,70100,0
|
|
20230912,161600,15313643200,70100,70100,70100,70100,0
|
|
20230912,161500,15313643200,70100,70100,70100,70100,0
|
|
20230912,161400,15313643200,70100,70100,70100,70100,0
|
|
20230912,161300,15313643200,70100,70100,70100,70100,0
|
|
20230912,161200,15313643200,70100,70100,70100,70100,0
|
|
20230912,161100,15313643200,70100,70100,70100,70100,0
|
|
20230912,161000,15313643200,70100,70100,70100,70100,0
|
|
20230912,160900,15313643200,70100,70100,70100,70100,0
|
|
20230912,160800,15313643200,70100,70100,70100,70100,0
|
|
20230912,160700,15313643200,70100,70100,70100,70100,0
|
|
20230912,160600,15313643200,70100,70100,70100,70100,0
|
|
20230912,160500,15313643200,70100,70100,70100,70100,0
|
|
20230912,160400,15313643200,70100,70100,70100,70100,0
|
|
20230912,160300,15313643200,70100,70100,70100,70100,0
|
|
20230912,160200,15313643200,70100,70100,70100,70100,0
|
|
20230912,160100,15313643200,70100,70100,70100,70100,0
|
|
20230912,160000,15313643200,70100,70100,70100,70100,6373
|
|
20230912,155900,15313643200,70100,70100,70100,70100,0
|
|
20230912,155800,15313643200,70100,70100,70100,70100,0
|
|
20230912,155700,15313643200,70100,70100,70100,70100,0
|
|
20230912,155600,15313643200,70100,70100,70100,70100,0
|
|
20230912,155500,15313643200,70100,70100,70100,70100,0
|
|
20230912,155400,15313643200,70100,70100,70100,70100,0
|
|
20230912,155300,15313643200,70100,70100,70100,70100,0
|
|
20230912,155200,15313643200,70100,70100,70100,70100,0
|
|
20230912,155100,15313643200,70100,70100,70100,70100,0
|
|
20230912,155000,15313643200,70100,70100,70100,70100,0
|
|
20230912,154900,15313643200,70100,70100,70100,70100,0
|
|
20230912,154800,15313643200,70100,70100,70100,70100,0
|
|
20230912,154700,15313643200,70100,70100,70100,70100,0
|
|
20230912,154600,15313643200,70100,70100,70100,70100,0
|
|
20230912,154500,15313643200,70100,70100,70100,70100,0
|
|
20230912,154400,15313643200,70100,70100,70100,70100,0
|
|
20230912,154300,15313643200,70100,70100,70100,70100,0
|
|
20230912,154200,15313643200,70100,70100,70100,70100,0
|
|
20230912,154100,15313643200,70100,70100,70100,70100,0
|
|
20230912,154000,15313643200,70100,70100,70100,70100,0
|
|
20230912,153900,15313643200,70100,70100,70100,70100,0
|
|
20230912,153800,15313643200,70100,70100,70100,70100,0
|
|
20230912,153700,15313643200,70100,70100,70100,70100,0
|
|
20230912,153600,15313643200,70100,70100,70100,70100,0
|
|
20230912,153500,15313643200,70100,70100,70100,70100,0
|
|
20230912,153400,15313643200,70100,70100,70100,70100,0
|
|
20230912,153300,15313643200,70100,70100,70100,70100,0
|
|
20230912,153200,15313643200,70100,70100,70100,70100,0
|
|
20230912,153100,15313643200,70100,70100,70100,70100,0
|
|
20230912,153000,15313643200,70100,70100,70100,70100,12746
|
|
20230912,152900,14866895900,70200,70200,70200,70200,0
|
|
20230912,152800,14866895900,70200,70200,70200,70200,0
|
|
20230912,152700,14866895900,70200,70200,70200,70200,0
|
|
20230912,152600,14866895900,70200,70200,70200,70200,0
|
|
20230912,152500,14866895900,70200,70200,70200,70200,0
|
|
20230912,152400,14866895900,70200,70200,70200,70200,0
|
|
20230912,152300,14866895900,70200,70200,70200,70200,0
|
|
20230912,152200,14866895900,70200,70200,70200,70200,0
|
|
20230912,152100,14866895900,70200,70200,70200,70200,0
|
|
20230912,152000,14866895900,70200,70200,70200,70200,0
|
|
20230912,151900,14866895900,70200,70300,70300,70200,1410
|
|
20230912,151800,14767823500,70200,70200,70300,70200,1221
|
|
20230912,151700,14682106000,70200,70300,70300,70200,229
|
|
20230912,151600,14666019200,70300,70300,70300,70300,673
|
|
20230912,151500,14618707300,70300,70500,70500,70300,497
|
|
20230912,151400,14583712300,70500,70500,70500,70500,481
|
|
20230912,151300,14549801800,70500,70500,70500,70400,845
|
|
20230912,151200,14490231900,70500,70400,70500,70300,842
|
|
20230912,151100,14430939500,70400,70300,70400,70300,790
|
|
20230912,151000,14375333500,70400,70400,70400,70300,136
|
|
20230912,150900,14365769400,70400,70300,70400,70300,542
|
|
20230912,150800,14327665000,70200,70200,70300,70200,176
|
|
20230912,150700,14315293500,70300,70300,70300,70200,632
|
|
20230912,150600,14270875100,70300,70300,70400,70300,544
|
|
20230912,150500,14232595500,70300,70300,70400,70300,391
|
|
20230912,150400,14205108100,70200,70300,70300,70200,864
|
|
20230912,150300,14144395700,70200,70300,70300,70200,447
|
|
20230912,150200,14112975100,70500,70300,70500,70300,749
|
|
20230912,150100,14060179600,70300,70200,70300,70200,822
|
|
20230912,150000,14002415700,70200,70200,70400,70200,926
|
|
20230912,145900,13937297600,70300,70200,70300,70200,264
|
|
20230912,145800,13918753200,70200,70200,70300,70200,105
|
|
20230912,145700,13911376300,70200,70300,70300,70200,340
|
|
20230912,145600,13887496500,70200,70200,70300,70200,349
|
|
20230912,145500,13862964000,70200,70300,70300,70200,329
|
|
20230912,145400,13839842100,70200,70200,70300,70200,20
|
|
20230912,145300,13838437200,70200,70300,70300,70100,362
|
|
20230912,145200,13813024800,70200,70400,70400,70200,880
|
|
20230912,145100,13751191700,70400,70400,70400,70300,264
|
|
20230912,145000,13732606600,70200,70200,70400,70200,295
|
|
20230912,144900,13711839800,70400,70200,70400,70200,277
|
|
20230912,144800,13692361100,70300,70200,70300,70200,665
|
|
20230912,144700,13645642900,70200,70200,70300,70200,549
|
|
20230912,144600,13607067000,70200,70300,70400,70200,497
|
|
20230912,144500,13572102600,70300,70200,70400,70200,534
|
|
20230912,144400,13534538800,70300,70300,70300,70200,210
|
|
20230912,144300,13519776100,70300,70200,70400,70200,324
|
|
20230912,144200,13497000000,70200,70300,70300,70200,488
|
|
20230912,144100,13462703600,70300,70300,70300,70200,393
|
|
20230912,144000,13435090300,70400,70100,70400,70100,419
|
|
20230912,143900,13405637900,70100,70200,70300,70100,291
|
|
20230912,143800,13385183700,70200,70300,70400,70200,547
|
|
20230912,143700,13346738500,70300,70300,70400,70200,682
|
|
20230912,143600,13298746000,70300,70100,70400,70100,996
|
|
20230912,143500,13228747600,70100,70200,70200,70100,156
|
|
20230912,143400,13217801900,70200,70100,70200,70100,160
|
|
20230912,143300,13206578200,70200,70100,70200,70000,346
|
|
20230912,143200,13182323700,70200,70200,70200,70100,524
|
|
20230912,143100,13145550200,70200,70100,70200,70100,341
|
|
20230912,143000,13121625700,70200,70100,70200,70100,307
|
|
20230912,142900,13100075000,70100,70100,70200,70000,488
|
|
20230912,142800,13065842100,70100,70100,70100,70100,413
|
|
20230912,142700,13036890800,70000,70200,70200,70000,461
|
|
20230912,142600,13004560100,70100,70000,70200,70000,645
|
|
20230912,142500,12959346400,69900,70000,70100,69900,497
|
|
20230912,142400,12924519100,70000,70100,70100,70000,235
|
|
20230912,142300,12908056400,70100,70000,70100,69900,317
|
|
20230912,142200,12885859500,70000,70000,70000,69900,346
|
|
20230912,142100,12861647100,70000,69900,70000,69800,622
|
|
20230912,142000,12818122800,69900,70000,70300,69800,647
|
|
20230912,141900,12772791200,70100,69700,70100,69700,415
|
|
20230912,141800,12743786600,69700,69700,69700,69700,22
|
|
20230912,141700,12742253200,69700,69600,69700,69600,392
|
|
20230912,141600,12714931200,69600,69800,69900,69600,932
|
|
20230912,141500,12649919900,69900,69700,69900,69700,572
|
|
20230912,141400,12609972800,69800,69700,69800,69700,83
|
|
20230912,141300,12604179900,69800,69700,69800,69700,32
|
|
20230912,141200,12601947200,69700,69800,69800,69700,81
|
|
20230912,141100,12596300900,69700,69800,69800,69700,120
|
|
20230912,141000,12587936100,69700,69800,69800,69700,21
|
|
20230912,140900,12586471600,69700,69800,69800,69700,335
|
|
20230912,140800,12563094000,69800,69600,69800,69600,1221
|
|
20230912,140700,12478094900,69600,69600,69600,69500,47
|
|
20230912,140600,12474823800,69600,69600,69700,69500,35
|
|
20230912,140500,12472387800,69600,69700,69700,69600,270
|
|
20230912,140400,12453592800,69600,69700,69700,69600,115
|
|
20230912,140300,12445588700,69700,69600,69700,69600,177
|
|
20230912,140200,12433269400,69500,69500,69600,69500,151
|
|
20230912,140100,12422766300,69500,69700,69700,69500,1026
|
|
20230912,140000,12351403100,69700,69800,69800,69600,1344
|
|
20230912,135900,12257764800,69700,69800,69800,69700,604
|
|
20230912,135800,12215625200,69800,69900,69900,69700,5320
|
|
20230912,135700,11844012800,69900,70000,70000,69900,144
|
|
20230912,135600,11833936800,70000,69900,70000,69900,267
|
|
20230912,135500,11815265600,69900,69900,70000,69900,187
|
|
20230912,135400,11802187100,70000,70100,70100,70000,329
|
|
20230912,135300,11779157000,70100,70100,70100,70100,158
|
|
20230912,135200,11768081200,70100,70100,70100,70000,149
|
|
20230912,135100,11757647800,70100,70000,70100,69900,601
|
|
20230912,135000,11715552900,69900,69900,69900,69900,261
|
|
20230912,134900,11697309000,69900,69800,69900,69800,198
|
|
20230912,134800,11683479000,69900,69900,69900,69800,33
|
|
20230912,134700,11681174300,69900,69900,69900,69800,100
|
|
20230912,134600,11674184600,69900,70000,70000,69800,2882
|
|
20230912,134500,11472758900,70000,69900,70000,69900,210
|
|
20230912,134400,11458073500,70000,70000,70000,69900,59
|
|
20230912,134300,11453948500,70000,69900,70000,69900,37
|
|
20230912,134200,11451361100,69900,69900,69900,69900,58
|
|
20230912,134100,11447306900,69900,69900,69900,69900,67
|
|
20230912,134000,11442623600,69900,69900,69900,69900,313
|
|
20230912,133900,11420744900,69900,69900,70000,69900,383
|
|
20230912,133800,11393970200,69900,70000,70000,69900,325
|
|
20230912,133700,11371252500,70000,70000,70000,69900,139
|
|
20230912,133600,11361524300,70000,70100,70100,70000,208
|
|
20230912,133500,11346964200,70100,70000,70100,70000,1309
|
|
20230912,133400,11255334100,70100,70100,70100,70100,274
|
|
20230912,133300,11236126700,70100,70100,70100,70000,305
|
|
20230912,133200,11214762700,70100,70100,70100,70000,453
|
|
20230912,133100,11183026300,70100,70100,70100,70100,17
|
|
20230912,133000,11181834600,70100,70100,70100,70000,29
|
|
20230912,132900,11179804200,70100,70100,70100,70000,300
|
|
20230912,132800,11158774700,70100,70000,70100,70000,1843
|
|
20230912,132700,11029580500,70000,70100,70100,70000,547
|
|
20230912,132600,10991238800,70100,70200,70200,70100,126
|
|
20230912,132500,10982402800,70200,70200,70200,70100,85
|
|
20230912,132400,10976436800,70100,70100,70100,70100,77
|
|
20230912,132300,10971039100,70100,70200,70200,70100,331
|
|
20230912,132200,10947807900,70300,70200,70300,70200,681
|
|
20230912,132100,10899997600,70200,70100,70200,70100,54
|
|
20230912,132000,10896212000,70100,70200,70200,70100,502
|
|
20230912,131900,10861021700,70100,70100,70100,70100,247
|
|
20230912,131800,10843707000,70100,70200,70200,70100,48
|
|
20230912,131700,10840342100,70200,70200,70300,70200,107
|
|
20230912,131600,10832830600,70200,70200,70200,70200,247
|
|
20230912,131500,10815491200,70200,70200,70200,70200,205
|
|
20230912,131400,10801100200,70300,70300,70300,70300,346
|
|
20230912,131300,10776776400,70300,70200,70300,70200,142
|
|
20230912,131200,10766798600,70300,70200,70300,70200,188
|
|
20230912,131100,10753600800,70200,70200,70200,70200,141
|
|
20230912,131000,10743702600,70200,70200,70300,70200,44
|
|
20230912,130900,10740613700,70300,70200,70300,70200,21
|
|
20230912,130800,10739138900,70200,70200,70200,70200,158
|
|
20230912,130700,10728047300,70200,70200,70200,70200,58
|
|
20230912,130600,10723975700,70200,70200,70200,70200,325
|
|
20230912,130500,10701160700,70200,70200,70200,70100,434
|
|
20230912,130400,10670694000,70200,70300,70300,70200,1078
|
|
20230912,130300,10594953700,70300,70400,70400,70300,496
|
|
20230912,130200,10560082100,70300,70400,70400,70300,221
|
|
20230912,130100,10544527300,70400,70400,70400,70400,59
|
|
20230912,130000,10540373700,70400,70300,70400,70300,89
|
|
20230912,125900,10534111000,70300,70400,70400,70300,208
|
|
20230912,125800,10519473300,70400,70400,70400,70400,32
|
|
20230912,125700,10517220500,70300,70400,70400,70300,63
|
|
20230912,125600,10512790600,70400,70400,70400,70400,12
|
|
20230912,125500,10511945800,70400,70400,70400,70400,18
|
|
20230912,125400,10510678600,70400,70400,70400,70400,106
|
|
20230912,125300,10503216200,70400,70500,70500,70400,318
|
|
20230912,125200,10480828900,70500,70500,70500,70500,1
|
|
20230912,125100,10480758400,70500,70500,70500,70500,1
|
|
20230912,125000,10480687900,70400,70400,70400,70400,44
|
|
20230912,124900,10477590300,70400,70400,70400,70400,109
|
|
20230912,124800,10469916700,70400,70400,70400,70400,17
|
|
20230912,124700,10468719900,70400,70400,70400,70400,83
|
|
20230912,124600,10462876700,70400,70400,70400,70400,227
|
|
20230912,124500,10446895900,70400,70500,70500,70400,59
|
|
20230912,124400,10442736600,70500,70500,70500,70500,77
|
|
20230912,124300,10437308100,70500,70400,70500,70400,708
|
|
20230912,124200,10387462900,70400,70300,70400,70300,50
|
|
20230912,124100,10383943500,70300,70300,70300,70300,19
|
|
20230912,124000,10382607800,70300,70200,70300,70200,136
|
|
20230912,123900,10373048900,70200,70200,70200,70200,147
|
|
20230912,123800,10362729500,70200,70200,70200,70200,12
|
|
20230912,123700,10361887100,70300,70400,70400,70300,1368
|
|
20230912,123600,10265716600,70400,70400,70400,70300,762
|
|
20230912,123500,10212092700,70400,70400,70400,70400,293
|
|
20230912,123400,10191465500,70400,70400,70400,70400,117
|
|
20230912,123300,10183228700,70400,70400,70500,70400,625
|
|
20230912,123200,10139228500,70400,70400,70400,70400,368
|
|
20230912,123100,10113321300,70400,70400,70400,70400,503
|
|
20230912,123000,10077910100,70400,70400,70400,70400,1276
|
|
20230912,122900,9988079700,70400,70400,70400,70400,47
|
|
20230912,122800,9984770900,70400,70400,70400,70400,1
|
|
20230912,122700,9984700500,70400,70400,70500,70400,1130
|
|
20230912,122600,9905044500,70400,70400,70400,70300,102
|
|
20230912,122500,9897863800,70300,70300,70400,70300,24
|
|
20230912,122400,9896175200,70400,70400,70400,70400,11
|
|
20230912,122300,9895400800,70400,70400,70400,70400,45
|
|
20230912,122200,9892232800,70400,70200,70400,70200,593
|
|
20230912,122100,9850506300,70200,70200,70300,70200,75
|
|
20230912,122000,9845241200,70200,70200,70300,70200,173
|
|
20230912,121900,9833096400,70300,70300,70300,70200,134
|
|
20230912,121800,9823678100,70200,70200,70200,70200,14
|
|
20230912,121700,9822695300,70200,70300,70300,70200,24
|
|
20230912,121600,9821010400,70200,70100,70300,70100,1366
|
|
20230912,121500,9725113200,70100,70100,70200,70100,239
|
|
20230912,121400,9708341400,70100,70200,70200,70100,44
|
|
20230912,121300,9705256100,70200,70200,70200,70200,16
|
|
20230912,121200,9704132900,70100,70100,70200,70100,142
|
|
20230912,121100,9694173500,70100,70200,70200,70100,639
|
|
20230912,121000,9649317800,70300,70300,70300,70300,189
|
|
20230912,120900,9636031100,70300,70300,70300,70200,191
|
|
20230912,120800,9622618600,70200,70400,70400,70200,1000
|
|
20230912,120700,9552317000,70400,70400,70400,70400,59
|
|
20230912,120600,9548163400,70400,70400,70400,70400,2
|
|
20230912,120500,9548022600,70400,70300,70400,70300,279
|
|
20230912,120400,9528389700,70300,70300,70300,70300,49
|
|
20230912,120300,9524945000,70400,70400,70400,70400,7
|
|
20230912,120200,9524452200,70400,70400,70400,70400,416
|
|
20230912,120100,9495165800,70500,70400,70500,70400,70
|
|
20230912,120000,9490231400,70400,70400,70400,70300,133
|
|
20230912,115900,9480868700,70400,70400,70400,70400,63
|
|
20230912,115800,9476433500,70400,70400,70400,70400,151
|
|
20230912,115700,9465803100,70400,70400,70400,70300,294
|
|
20230912,115600,9445126700,70300,70400,70400,70300,77
|
|
20230912,115500,9439706100,70300,70300,70400,70300,48
|
|
20230912,115400,9436327900,70400,70400,70400,70400,108
|
|
20230912,115300,9428724700,70400,70300,70400,70300,45
|
|
20230912,115200,9425560700,70400,70400,70400,70400,56
|
|
20230912,115100,9421618300,70400,70400,70400,70400,720
|
|
20230912,115000,9370930300,70500,70400,70500,70400,261
|
|
20230912,114900,9352542900,70500,70500,70500,70500,19
|
|
20230912,114800,9351203400,70500,70500,70500,70500,114
|
|
20230912,114700,9343166400,70500,70500,70500,70500,58
|
|
20230912,114600,9339077400,70500,70500,70500,70500,17
|
|
20230912,114500,9337878900,70500,70500,70500,70500,82
|
|
20230912,114400,9332097900,70500,70500,70500,70500,156
|
|
20230912,114300,9321099900,70500,70500,70500,70500,38
|
|
20230912,114200,9318420900,70500,70500,70500,70500,4
|
|
20230912,114100,9318138900,70500,70500,70500,70500,6
|
|
20230912,114000,9317715900,70500,70600,70600,70400,908
|
|
20230912,113900,9253704800,70600,70600,70600,70600,75
|
|
20230912,113800,9248409800,70600,70700,70700,70600,129
|
|
20230912,113700,9239296400,70700,70600,70700,70600,386
|
|
20230912,113600,9212039700,70600,70500,70600,70500,18
|
|
20230912,113500,9210770500,70600,70600,70600,70600,1
|
|
20230912,113400,9210699900,70500,70500,70600,70500,45
|
|
20230912,113300,9207527300,70500,70500,70500,70500,45
|
|
20230912,113200,9204354800,70400,70400,70400,70400,60
|
|
20230912,113100,9200130800,70400,70400,70400,70400,101
|
|
20230912,113000,9193020400,70400,70400,70400,70400,167
|
|
20230912,112900,9181263600,70500,70400,70500,70400,213
|
|
20230912,112800,9166264000,70400,70400,70400,70300,429
|
|
20230912,112700,9136072300,70400,70500,70500,70400,8
|
|
20230912,112600,9135508900,70500,70300,70500,70300,149
|
|
20230912,112500,9125018300,70400,70600,70600,70400,1094
|
|
20230912,112400,9047955700,70600,70700,70700,70500,690
|
|
20230912,112300,8999241100,70700,70700,70700,70600,687
|
|
20230912,112200,8950672100,70700,70700,70700,70700,129
|
|
20230912,112100,8941551800,70600,70600,70700,70600,104
|
|
20230912,112000,8934202300,70700,70600,70700,70600,335
|
|
20230912,111900,8910547800,70700,70700,70700,70600,65
|
|
20230912,111800,8905955100,70700,70800,70800,70700,83
|
|
20230912,111700,8900086800,70700,70900,70900,70700,1697
|
|
20230912,111600,8779968300,70800,70900,70900,70800,331
|
|
20230912,111500,8756502000,70900,71200,71200,70900,1840
|
|
20230912,111400,8625839500,71200,71200,71200,71200,221
|
|
20230912,111300,8610104300,71100,71200,71200,71100,573
|
|
20230912,111200,8569334200,71200,71200,71200,71100,110
|
|
20230912,111100,8561508200,71100,71200,71200,71100,87
|
|
20230912,111000,8555318000,71200,71200,71300,71100,298
|
|
20230912,110900,8534100600,71200,71200,71300,71200,376
|
|
20230912,110800,8507326400,71200,71500,71500,71200,1363
|
|
20230912,110700,8410074800,71500,71500,71500,71500,489
|
|
20230912,110600,8375111300,71500,71500,71600,71500,2555
|
|
20230912,110500,8192424600,71500,71500,71500,71500,1157
|
|
20230912,110400,8109699100,71500,71500,71600,71500,2672
|
|
20230912,110300,7918637000,71500,71500,71500,71400,1518
|
|
20230912,110200,7810105900,71500,71400,71500,71400,1743
|
|
20230912,110100,7685498500,71500,71400,71500,71400,1148
|
|
20230912,110000,7603436800,71500,71400,71500,71400,1222
|
|
20230912,105900,7516119300,71400,71200,71500,71200,3831
|
|
20230912,105800,7242878400,71200,71100,71300,71100,4683
|
|
20230912,105700,6909619500,71100,71000,71100,71000,269
|
|
20230912,105600,6890505700,71000,70900,71100,70900,1088
|
|
20230912,105500,6813255700,70900,70800,70900,70800,1365
|
|
20230912,105400,6716487600,70800,70900,70900,70800,222
|
|
20230912,105300,6700755800,70800,70800,70800,70700,133
|
|
20230912,105200,6691342400,70800,70900,70900,70800,366
|
|
20230912,105100,6665428600,70900,71000,71000,70900,258
|
|
20230912,105000,6647125800,71000,71000,71000,70900,246
|
|
20230912,104900,6629670600,71000,71000,71000,70900,424
|
|
20230912,104800,6599581600,71000,71000,71100,71000,982
|
|
20230912,104700,6529855500,71000,71000,71100,71000,316
|
|
20230912,104600,6507402100,71100,71000,71100,71000,58
|
|
20230912,104500,6503279300,71000,71100,71200,71000,705
|
|
20230912,104400,6453155600,71000,71100,71100,71000,290
|
|
20230912,104300,6432537800,71000,71000,71100,71000,258
|
|
20230912,104200,6414213900,71000,71100,71200,71000,1226
|
|
20230912,104100,6326974700,71100,70800,71200,70800,5301
|
|
20230912,104000,5950845000,70800,70900,70900,70800,577
|
|
20230912,103900,5909961800,70900,70800,70900,70800,1956
|
|
20230912,103800,5771286600,70800,70800,70900,70800,653
|
|
20230912,103700,5725044300,70800,70900,70900,70800,1223
|
|
20230912,103600,5638380700,70900,70900,70900,70800,264
|
|
20230912,103500,5619665500,70900,70900,71000,70900,1604
|
|
20230912,103400,5505849100,70900,70700,70900,70600,3916
|
|
20230912,103300,5228647900,70700,70700,70700,70600,683
|
|
20230912,103200,5180362000,70600,70500,70600,70500,2848
|
|
20230912,103100,4979332600,70500,70500,70500,70400,83
|
|
20230912,103000,4973481400,70500,70500,70500,70400,869
|
|
20230912,102900,4912226900,70500,70400,70500,70400,199
|
|
20230912,102800,4898209600,70400,70400,70400,70300,149
|
|
20230912,102700,4887720100,70400,70400,70500,70400,235
|
|
20230912,102600,4871166100,70400,70400,70400,70300,375
|
|
20230912,102500,4844766200,70400,70400,70500,70400,365
|
|
20230912,102400,4819066800,70500,70500,70500,70400,176
|
|
20230912,102300,4806659900,70500,70500,70500,70500,59
|
|
20230912,102200,4802500400,70500,70500,70500,70500,48
|
|
20230912,102100,4799116400,70500,70400,70500,70400,74
|
|
20230912,102000,4793901000,70400,70500,70500,70400,159
|
|
20230912,101900,4782694300,70500,70500,70600,70500,284
|
|
20230912,101800,4762646600,70500,70400,70600,70400,2843
|
|
20230912,101700,4562433600,70400,70500,70500,70400,230
|
|
20230912,101600,4546241400,70400,70400,70400,70400,266
|
|
20230912,101500,4527515000,70400,70500,70500,70400,486
|
|
20230912,101400,4493300400,70400,70500,70500,70400,70
|
|
20230912,101300,4488367400,70500,70600,70600,70400,1073
|
|
20230912,101200,4412717600,70500,70500,70600,70500,22
|
|
20230912,101100,4411165600,70500,70500,70500,70500,837
|
|
20230912,101000,4352157100,70500,70600,70600,70500,1449
|
|
20230912,100900,4249871000,70600,70600,70700,70600,269
|
|
20230912,100800,4230861000,70700,70600,70700,70600,830
|
|
20230912,100700,4172246700,70600,70600,70700,70600,225
|
|
20230912,100600,4156348200,70600,70500,70700,70400,8922
|
|
20230912,100500,3526764300,70400,70300,70500,70300,297
|
|
20230912,100400,3505848400,70300,70400,70400,70300,284
|
|
20230912,100300,3485863500,70400,70500,70500,70400,871
|
|
20230912,100200,3424537000,70400,70400,70500,70400,311
|
|
20230912,100100,3402634800,70400,70400,70500,70400,115
|
|
20230912,100000,3394536400,70400,70500,70500,70400,67
|
|
20230912,095900,3389819100,70400,70400,70500,70400,1063
|
|
20230912,095800,3314981200,70400,70300,70400,70300,366
|
|
20230912,095700,3289245700,70300,70100,70300,70100,1109
|
|
20230912,095600,3211363200,70100,70200,70200,70100,269
|
|
20230912,095500,3192502000,70200,70000,70200,70000,420
|
|
20230912,095400,3163074000,70000,69800,70000,69800,437
|
|
20230912,095300,3132523800,69800,69700,69900,69700,719
|
|
20230912,095200,3082371800,69700,69900,69900,69700,1784
|
|
20230912,095100,2957899100,69900,69800,69900,69800,35
|
|
20230912,095000,2955455200,69800,69900,69900,69800,264
|
|
20230912,094900,2937004500,69900,70000,70000,69900,52
|
|
20230912,094800,2933367200,70000,69900,70100,69900,655
|
|
20230912,094700,2887571000,70000,70000,70000,70000,194
|
|
20230912,094600,2873991000,70000,70000,70100,70000,136
|
|
20230912,094500,2864457800,70000,70000,70000,70000,62
|
|
20230912,094400,2860117800,70000,70200,70200,69800,1269
|
|
20230912,094300,2771354200,70200,70300,70300,70200,311
|
|
20230912,094200,2749495000,70300,70400,70400,70300,605
|
|
20230912,094100,2706954300,70300,70300,70400,70300,237
|
|
20230912,094000,2690290400,70300,70200,70400,70200,194
|
|
20230912,093900,2676652100,70300,70000,70300,69900,549
|
|
20230912,093800,2638111500,70000,69900,70100,69900,741
|
|
20230912,093700,2586241000,69900,70000,70000,69900,613
|
|
20230912,093600,2543352900,70000,70300,70300,70000,954
|
|
20230912,093500,2476430800,70300,70300,70300,70200,206
|
|
20230912,093400,2461957000,70300,70200,70300,70200,198
|
|
20230912,093300,2448038700,70200,70300,70300,70200,237
|
|
20230912,093200,2431392800,70300,70300,70400,70300,322
|
|
20230912,093100,2408747000,70300,70500,70500,70300,889
|
|
20230912,093000,2346097900,70400,70500,70600,70400,352
|
|
20230912,092900,2321290500,70500,70400,70500,70300,1544
|
|
20230912,092800,2212532900,70400,70300,70400,70300,258
|
|
20230912,092700,2194386000,70300,70400,70400,70300,173
|
|
20230912,092600,2182219000,70400,70400,70400,70300,1376
|
|
20230912,092500,2085349000,70300,70400,70400,70300,364
|
|
20230912,092400,2059759400,70400,70500,70500,70300,1039
|
|
20230912,092300,1986626200,70400,70600,70600,70400,958
|
|
20230912,092200,1919125500,70500,70600,70700,70500,411
|
|
20230912,092100,1890107800,70600,70800,70800,70600,2444
|
|
20230912,092000,1717331700,70800,70700,70900,70700,1775
|
|
20230912,091900,1591600200,70700,70700,70800,70600,1653
|
|
20230912,091800,1474726000,70700,70200,70800,70200,1392
|
|
20230912,091700,1376459200,70300,69900,70300,69800,360
|
|
20230912,091600,1351277800,69900,69700,69900,69700,407
|
|
20230912,091500,1322841300,69700,69700,69800,69700,1334
|
|
20230912,091400,1229780200,69700,69800,69800,69700,788
|
|
20230912,091300,1174855500,69800,69800,69900,69700,374
|
|
20230912,091200,1148755200,69800,69800,69900,69800,232
|
|
20230912,091100,1132555200,69800,69700,69900,69700,299
|
|
20230912,091000,1111685500,69800,69700,69900,69700,447
|
|
20230912,090900,1080483500,69900,69900,70000,69700,2459
|
|
20230912,090800,908785700,69900,69800,70000,69800,278
|
|
20230912,090700,889351600,69800,69900,70000,69700,3259
|
|
20230912,090600,661626000,69900,69900,69900,69800,1001
|
|
20230912,090500,591725700,69900,69900,69900,69800,371
|
|
20230912,090400,565793400,69900,70000,70000,69800,545
|
|
20230912,090300,527731000,70000,70300,70300,69900,800
|
|
20230912,090200,471706500,70300,70500,70600,69800,2207
|
|
20230912,090100,316842500,70500,70600,70600,70400,755
|
|
20230912,090000,263577300,70600,70600,70800,70300,3715
|