631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,192700,10383397900,70500,70500,70500,70500,0
|
|
20230914,192600,10383397900,70500,70500,70500,70500,0
|
|
20230914,192500,10383397900,70500,70500,70500,70500,0
|
|
20230914,192400,10383397900,70500,70500,70500,70500,0
|
|
20230914,192300,10383397900,70500,70500,70500,70500,0
|
|
20230914,192200,10383397900,70500,70500,70500,70500,0
|
|
20230914,192100,10383397900,70500,70500,70500,70500,0
|
|
20230914,192000,10383397900,70500,70500,70500,70500,0
|
|
20230914,191900,10383397900,70500,70500,70500,70500,0
|
|
20230914,191800,10383397900,70500,70500,70500,70500,0
|
|
20230914,191700,10383397900,70500,70500,70500,70500,0
|
|
20230914,191600,10383397900,70500,70500,70500,70500,0
|
|
20230914,191500,10383397900,70500,70500,70500,70500,0
|
|
20230914,191400,10383397900,70500,70500,70500,70500,0
|
|
20230914,191300,10383397900,70500,70500,70500,70500,0
|
|
20230914,191200,10383397900,70500,70500,70500,70500,0
|
|
20230914,191100,10383397900,70500,70500,70500,70500,0
|
|
20230914,191000,10383397900,70500,70500,70500,70500,0
|
|
20230914,190900,10383397900,70500,70500,70500,70500,0
|
|
20230914,190800,10383397900,70500,70500,70500,70500,0
|
|
20230914,190700,10383397900,70500,70500,70500,70500,0
|
|
20230914,190600,10383397900,70500,70500,70500,70500,0
|
|
20230914,190500,10383397900,70500,70500,70500,70500,0
|
|
20230914,190400,10383397900,70500,70500,70500,70500,0
|
|
20230914,190300,10383397900,70500,70500,70500,70500,0
|
|
20230914,190200,10383397900,70500,70500,70500,70500,0
|
|
20230914,190100,10383397900,70500,70500,70500,70500,0
|
|
20230914,190000,10383397900,70500,70500,70500,70500,0
|
|
20230914,185900,10383397900,70500,70500,70500,70500,0
|
|
20230914,185800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,185700,10383397900,70500,70500,70500,70500,0
|
|
20230914,185600,10383397900,70500,70500,70500,70500,0
|
|
20230914,185500,10383397900,70500,70500,70500,70500,0
|
|
20230914,185400,10383397900,70500,70500,70500,70500,0
|
|
20230914,185300,10383397900,70500,70500,70500,70500,0
|
|
20230914,185200,10383397900,70500,70500,70500,70500,0
|
|
20230914,185100,10383397900,70500,70500,70500,70500,0
|
|
20230914,185000,10383397900,70500,70500,70500,70500,0
|
|
20230914,184900,10383397900,70500,70500,70500,70500,0
|
|
20230914,184800,10383397900,70500,70500,70500,70500,0
|
|
20230914,184700,10383397900,70500,70500,70500,70500,0
|
|
20230914,184600,10383397900,70500,70500,70500,70500,0
|
|
20230914,184500,10383397900,70500,70500,70500,70500,0
|
|
20230914,184400,10383397900,70500,70500,70500,70500,0
|
|
20230914,184300,10383397900,70500,70500,70500,70500,0
|
|
20230914,184200,10383397900,70500,70500,70500,70500,0
|
|
20230914,184100,10383397900,70500,70500,70500,70500,0
|
|
20230914,184000,10383397900,70500,70500,70500,70500,0
|
|
20230914,183900,10383397900,70500,70500,70500,70500,0
|
|
20230914,183800,10383397900,70500,70500,70500,70500,0
|
|
20230914,183700,10383397900,70500,70500,70500,70500,0
|
|
20230914,183600,10383397900,70500,70500,70500,70500,0
|
|
20230914,183500,10383397900,70500,70500,70500,70500,0
|
|
20230914,183400,10383397900,70500,70500,70500,70500,0
|
|
20230914,183300,10383397900,70500,70500,70500,70500,0
|
|
20230914,183200,10383397900,70500,70500,70500,70500,0
|
|
20230914,183100,10383397900,70500,70500,70500,70500,0
|
|
20230914,183000,10383397900,70500,70500,70500,70500,0
|
|
20230914,182900,10383397900,70500,70500,70500,70500,0
|
|
20230914,182800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,182700,10383397900,70500,70500,70500,70500,0
|
|
20230914,182600,10383397900,70500,70500,70500,70500,0
|
|
20230914,182500,10383397900,70500,70500,70500,70500,0
|
|
20230914,182400,10383397900,70500,70500,70500,70500,0
|
|
20230914,182300,10383397900,70500,70500,70500,70500,0
|
|
20230914,182200,10383397900,70500,70500,70500,70500,0
|
|
20230914,182100,10383397900,70500,70500,70500,70500,0
|
|
20230914,182000,10383397900,70500,70500,70500,70500,0
|
|
20230914,181900,10383397900,70500,70500,70500,70500,0
|
|
20230914,181800,10383397900,70500,70500,70500,70500,0
|
|
20230914,181700,10383397900,70500,70500,70500,70500,0
|
|
20230914,181600,10383397900,70500,70500,70500,70500,0
|
|
20230914,181500,10383397900,70500,70500,70500,70500,0
|
|
20230914,181400,10383397900,70500,70500,70500,70500,0
|
|
20230914,181300,10383397900,70500,70500,70500,70500,0
|
|
20230914,181200,10383397900,70500,70500,70500,70500,0
|
|
20230914,181100,10383397900,70500,70500,70500,70500,0
|
|
20230914,181000,10383397900,70500,70500,70500,70500,0
|
|
20230914,180900,10383397900,70500,70500,70500,70500,0
|
|
20230914,180800,10383397900,70500,70500,70500,70500,0
|
|
20230914,180700,10383397900,70500,70500,70500,70500,0
|
|
20230914,180600,10383397900,70500,70500,70500,70500,0
|
|
20230914,180500,10383397900,70500,70500,70500,70500,0
|
|
20230914,180400,10383397900,70500,70500,70500,70500,0
|
|
20230914,180300,10383397900,70500,70500,70500,70500,0
|
|
20230914,180200,10383397900,70500,70500,70500,70500,0
|
|
20230914,180100,10383397900,70500,70500,70500,70500,0
|
|
20230914,180000,10383397900,70500,70500,70500,70500,0
|
|
20230914,175900,10383397900,70500,70500,70500,70500,0
|
|
20230914,175800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,175700,10383397900,70500,70500,70500,70500,0
|
|
20230914,175600,10383397900,70500,70500,70500,70500,0
|
|
20230914,175500,10383397900,70500,70500,70500,70500,0
|
|
20230914,175400,10383397900,70500,70500,70500,70500,0
|
|
20230914,175300,10383397900,70500,70500,70500,70500,0
|
|
20230914,175200,10383397900,70500,70500,70500,70500,0
|
|
20230914,175100,10383397900,70500,70500,70500,70500,0
|
|
20230914,175000,10383397900,70500,70500,70500,70500,0
|
|
20230914,174900,10383397900,70500,70500,70500,70500,0
|
|
20230914,174800,10383397900,70500,70500,70500,70500,0
|
|
20230914,174700,10383397900,70500,70500,70500,70500,0
|
|
20230914,174600,10383397900,70500,70500,70500,70500,0
|
|
20230914,174500,10383397900,70500,70500,70500,70500,0
|
|
20230914,174400,10383397900,70500,70500,70500,70500,0
|
|
20230914,174300,10383397900,70500,70500,70500,70500,0
|
|
20230914,174200,10383397900,70500,70500,70500,70500,0
|
|
20230914,174100,10383397900,70500,70500,70500,70500,0
|
|
20230914,174000,10383397900,70500,70500,70500,70500,0
|
|
20230914,173900,10383397900,70500,70500,70500,70500,0
|
|
20230914,173800,10383397900,70500,70500,70500,70500,0
|
|
20230914,173700,10383397900,70500,70500,70500,70500,0
|
|
20230914,173600,10383397900,70500,70500,70500,70500,0
|
|
20230914,173500,10383397900,70500,70500,70500,70500,0
|
|
20230914,173400,10383397900,70500,70500,70500,70500,0
|
|
20230914,173300,10383397900,70500,70500,70500,70500,0
|
|
20230914,173200,10383397900,70500,70500,70500,70500,0
|
|
20230914,173100,10383397900,70500,70500,70500,70500,0
|
|
20230914,173000,10383397900,70500,70500,70500,70500,0
|
|
20230914,172900,10383397900,70500,70500,70500,70500,0
|
|
20230914,172800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,172700,10383397900,70500,70500,70500,70500,0
|
|
20230914,172600,10383397900,70500,70500,70500,70500,0
|
|
20230914,172500,10383397900,70500,70500,70500,70500,0
|
|
20230914,172400,10383397900,70500,70500,70500,70500,0
|
|
20230914,172300,10383397900,70500,70500,70500,70500,0
|
|
20230914,172200,10383397900,70500,70500,70500,70500,0
|
|
20230914,172100,10383397900,70500,70500,70500,70500,0
|
|
20230914,172000,10383397900,70500,70500,70500,70500,0
|
|
20230914,171900,10383397900,70500,70500,70500,70500,0
|
|
20230914,171800,10383397900,70500,70500,70500,70500,0
|
|
20230914,171700,10383397900,70500,70500,70500,70500,0
|
|
20230914,171600,10383397900,70500,70500,70500,70500,0
|
|
20230914,171500,10383397900,70500,70500,70500,70500,0
|
|
20230914,171400,10383397900,70500,70500,70500,70500,0
|
|
20230914,171300,10383397900,70500,70500,70500,70500,0
|
|
20230914,171200,10383397900,70500,70500,70500,70500,0
|
|
20230914,171100,10383397900,70500,70500,70500,70500,0
|
|
20230914,171000,10383397900,70500,70500,70500,70500,0
|
|
20230914,170900,10383397900,70500,70500,70500,70500,0
|
|
20230914,170800,10383397900,70500,70500,70500,70500,0
|
|
20230914,170700,10383397900,70500,70500,70500,70500,0
|
|
20230914,170600,10383397900,70500,70500,70500,70500,0
|
|
20230914,170500,10383397900,70500,70500,70500,70500,0
|
|
20230914,170400,10383397900,70500,70500,70500,70500,0
|
|
20230914,170300,10383397900,70500,70500,70500,70500,0
|
|
20230914,170200,10383397900,70500,70500,70500,70500,0
|
|
20230914,170100,10383397900,70500,70500,70500,70500,0
|
|
20230914,170000,10383397900,70500,70500,70500,70500,0
|
|
20230914,165900,10383397900,70500,70500,70500,70500,0
|
|
20230914,165800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,165700,10383397900,70500,70500,70500,70500,0
|
|
20230914,165600,10383397900,70500,70500,70500,70500,0
|
|
20230914,165500,10383397900,70500,70500,70500,70500,0
|
|
20230914,165400,10383397900,70500,70500,70500,70500,0
|
|
20230914,165300,10383397900,70500,70500,70500,70500,0
|
|
20230914,165200,10383397900,70500,70500,70500,70500,0
|
|
20230914,165100,10383397900,70500,70500,70500,70500,0
|
|
20230914,165000,10383397900,70500,70500,70500,70500,0
|
|
20230914,164900,10383397900,70500,70500,70500,70500,0
|
|
20230914,164800,10383397900,70500,70500,70500,70500,0
|
|
20230914,164700,10383397900,70500,70500,70500,70500,0
|
|
20230914,164600,10383397900,70500,70500,70500,70500,0
|
|
20230914,164500,10383397900,70500,70500,70500,70500,0
|
|
20230914,164400,10383397900,70500,70500,70500,70500,0
|
|
20230914,164300,10383397900,70500,70500,70500,70500,0
|
|
20230914,164200,10383397900,70500,70500,70500,70500,0
|
|
20230914,164100,10383397900,70500,70500,70500,70500,0
|
|
20230914,164000,10383397900,70500,70500,70500,70500,0
|
|
20230914,163900,10383397900,70500,70500,70500,70500,0
|
|
20230914,163800,10383397900,70500,70500,70500,70500,0
|
|
20230914,163700,10383397900,70500,70500,70500,70500,0
|
|
20230914,163600,10383397900,70500,70500,70500,70500,0
|
|
20230914,163500,10383397900,70500,70500,70500,70500,0
|
|
20230914,163400,10383397900,70500,70500,70500,70500,0
|
|
20230914,163300,10383397900,70500,70500,70500,70500,0
|
|
20230914,163200,10383397900,70500,70500,70500,70500,0
|
|
20230914,163100,10383397900,70500,70500,70500,70500,0
|
|
20230914,163000,10383397900,70500,70500,70500,70500,0
|
|
20230914,162900,10383397900,70500,70500,70500,70500,0
|
|
20230914,162800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,162700,10383397900,70500,70500,70500,70500,0
|
|
20230914,162600,10383397900,70500,70500,70500,70500,0
|
|
20230914,162500,10383397900,70500,70500,70500,70500,0
|
|
20230914,162400,10383397900,70500,70500,70500,70500,0
|
|
20230914,162300,10383397900,70500,70500,70500,70500,0
|
|
20230914,162200,10383397900,70500,70500,70500,70500,0
|
|
20230914,162100,10383397900,70500,70500,70500,70500,0
|
|
20230914,162000,10383397900,70500,70500,70500,70500,0
|
|
20230914,161900,10383397900,70500,70500,70500,70500,0
|
|
20230914,161800,10383397900,70500,70500,70500,70500,0
|
|
20230914,161700,10383397900,70500,70500,70500,70500,0
|
|
20230914,161600,10383397900,70500,70500,70500,70500,0
|
|
20230914,161500,10383397900,70500,70500,70500,70500,0
|
|
20230914,161400,10383397900,70500,70500,70500,70500,0
|
|
20230914,161300,10383397900,70500,70500,70500,70500,0
|
|
20230914,161200,10383397900,70500,70500,70500,70500,0
|
|
20230914,161100,10383397900,70500,70500,70500,70500,0
|
|
20230914,161000,10383397900,70500,70500,70500,70500,0
|
|
20230914,160900,10383397900,70500,70500,70500,70500,0
|
|
20230914,160800,10383397900,70500,70500,70500,70500,0
|
|
20230914,160700,10383397900,70500,70500,70500,70500,0
|
|
20230914,160600,10383397900,70500,70500,70500,70500,0
|
|
20230914,160500,10383397900,70500,70500,70500,70500,0
|
|
20230914,160400,10383397900,70500,70500,70500,70500,0
|
|
20230914,160300,10383397900,70500,70500,70500,70500,0
|
|
20230914,160200,10383397900,70500,70500,70500,70500,0
|
|
20230914,160100,10383397900,70500,70500,70500,70500,0
|
|
20230914,160000,10383397900,70500,70500,70500,70500,0
|
|
20230914,155900,10383397900,70500,70500,70500,70500,0
|
|
20230914,155800,10383397900,70500,70500,70500,70500,22862
|
|
20230914,155700,10383397900,70500,70500,70500,70500,0
|
|
20230914,155600,10383397900,70500,70500,70500,70500,0
|
|
20230914,155500,10383397900,70500,70500,70500,70500,0
|
|
20230914,155400,10383397900,70500,70500,70500,70500,0
|
|
20230914,155300,10383397900,70500,70500,70500,70500,0
|
|
20230914,155200,10383397900,70500,70500,70500,70500,0
|
|
20230914,155100,10383397900,70500,70500,70500,70500,0
|
|
20230914,155000,10383397900,70500,70500,70500,70500,0
|
|
20230914,154900,10383397900,70500,70500,70500,70500,0
|
|
20230914,154800,10383397900,70500,70500,70500,70500,0
|
|
20230914,154700,10383397900,70500,70500,70500,70500,0
|
|
20230914,154600,10383397900,70500,70500,70500,70500,0
|
|
20230914,154500,10383397900,70500,70500,70500,70500,0
|
|
20230914,154400,10383397900,70500,70500,70500,70500,0
|
|
20230914,154300,10383397900,70500,70500,70500,70500,0
|
|
20230914,154200,10383397900,70500,70500,70500,70500,0
|
|
20230914,154100,10383397900,70500,70500,70500,70500,0
|
|
20230914,154000,10383397900,70500,70500,70500,70500,0
|
|
20230914,153900,10383397900,70500,70500,70500,70500,0
|
|
20230914,153800,10383397900,70500,70500,70500,70500,0
|
|
20230914,153700,10383397900,70500,70500,70500,70500,0
|
|
20230914,153600,10383397900,70500,70500,70500,70500,0
|
|
20230914,153500,10383397900,70500,70500,70500,70500,0
|
|
20230914,153400,10383397900,70500,70500,70500,70500,0
|
|
20230914,153300,10383397900,70500,70500,70500,70500,0
|
|
20230914,153200,10383397900,70500,70500,70500,70500,0
|
|
20230914,153100,10383397900,70500,70500,70500,70500,0
|
|
20230914,153000,10383397900,70500,70500,70500,70500,22862
|
|
20230914,152900,8771626900,70500,70500,70500,70500,0
|
|
20230914,152800,8771626900,70500,70500,70500,70500,0
|
|
20230914,152700,8771626900,70500,70500,70500,70500,0
|
|
20230914,152600,8771626900,70500,70500,70500,70500,0
|
|
20230914,152500,8771626900,70500,70500,70500,70500,0
|
|
20230914,152400,8771626900,70500,70500,70500,70500,0
|
|
20230914,152300,8771626900,70500,70500,70500,70500,0
|
|
20230914,152200,8771626900,70500,70500,70500,70500,0
|
|
20230914,152100,8771626900,70500,70500,70500,70500,0
|
|
20230914,152000,8771626900,70500,70500,70500,70500,0
|
|
20230914,151900,8771626900,70500,70600,70600,70500,1168
|
|
20230914,151800,8689274100,70600,70500,70600,70500,1141
|
|
20230914,151700,8608826400,70600,70600,70600,70500,448
|
|
20230914,151600,8577232000,70500,70500,70600,70500,128
|
|
20230914,151500,8568196300,70600,70600,70600,70500,220
|
|
20230914,151400,8552675000,70600,70600,70600,70600,94
|
|
20230914,151300,8546038600,70600,70600,70600,70600,252
|
|
20230914,151200,8528247400,70600,70600,70600,70600,185
|
|
20230914,151100,8515186400,70600,70600,70600,70600,198
|
|
20230914,151000,8501207600,70600,70600,70700,70600,91
|
|
20230914,150900,8494782700,70700,70700,70700,70700,126
|
|
20230914,150800,8485874500,70700,70600,70700,70600,823
|
|
20230914,150700,8427764100,70500,70600,70600,70500,588
|
|
20230914,150600,8386306800,70500,70500,70600,70500,225
|
|
20230914,150500,8370424000,70600,70600,70600,70500,194
|
|
20230914,150400,8356731800,70600,70600,70600,70500,21
|
|
20230914,150300,8355249300,70600,70500,70600,70500,143
|
|
20230914,150200,8345158200,70500,70500,70500,70500,101
|
|
20230914,150100,8338037700,70500,70500,70600,70500,383
|
|
20230914,150000,8311036100,70500,70500,70600,70500,98
|
|
20230914,145900,8304117500,70500,70600,70600,70500,441
|
|
20230914,145800,8273002900,70500,70600,70600,70500,6
|
|
20230914,145700,8272579600,70600,70600,70600,70600,97
|
|
20230914,145600,8265731400,70500,70500,70500,70500,68
|
|
20230914,145500,8260937400,70500,70500,70500,70500,107
|
|
20230914,145400,8253393900,70400,70500,70500,70400,285
|
|
20230914,145300,8233319900,70400,70400,70500,70400,60
|
|
20230914,145200,8229090700,70500,70400,70500,70400,78
|
|
20230914,145100,8223591800,70500,70600,70600,70500,171
|
|
20230914,145000,8211526200,70500,70500,70500,70500,208
|
|
20230914,144900,8196862200,70500,70600,70600,70500,25
|
|
20230914,144800,8195098700,70600,70500,70600,70500,174
|
|
20230914,144700,8182821800,70500,70500,70500,70500,77
|
|
20230914,144600,8177393300,70500,70600,70600,70500,98
|
|
20230914,144500,8170482800,70600,70600,70600,70600,248
|
|
20230914,144400,8152974000,70600,70600,70600,70600,1
|
|
20230914,144300,8152903400,70600,70600,70600,70600,8
|
|
20230914,144200,8152338600,70600,70700,70700,70600,397
|
|
20230914,144100,8124299700,70700,70700,70700,70700,6
|
|
20230914,144000,8123875500,70600,70600,70700,70600,70
|
|
20230914,143900,8118933300,70600,70600,70600,70400,477
|
|
20230914,143800,8085298200,70600,70600,70600,70600,0
|
|
20230914,143700,8085298200,70600,70600,70600,70600,31
|
|
20230914,143600,8083109600,70700,70600,70700,70600,108
|
|
20230914,143500,8075475200,70600,70700,70700,70600,229
|
|
20230914,143400,8059306200,70700,70600,70700,70600,9
|
|
20230914,143300,8058670700,70700,70700,70700,70600,145
|
|
20230914,143200,8048420100,70700,70700,70700,70700,222
|
|
20230914,143100,8032724700,70800,70800,70800,70700,295
|
|
20230914,143000,8011839400,70800,70700,70800,70700,122
|
|
20230914,142900,8003204300,70800,70600,70800,70600,249
|
|
20230914,142800,7985599700,70600,70600,70700,70600,52
|
|
20230914,142700,7981927900,70600,70700,70700,70600,268
|
|
20230914,142600,7963006500,70600,70600,70600,70600,6
|
|
20230914,142500,7962582900,70600,70600,70700,70600,99
|
|
20230914,142400,7955592900,70700,70700,70700,70600,117
|
|
20230914,142300,7947322600,70600,70600,70700,70600,32
|
|
20230914,142200,7945062600,70600,70600,70700,70500,425
|
|
20230914,142100,7915055300,70500,70500,70600,70500,23
|
|
20230914,142000,7913433100,70500,70600,70700,70500,56
|
|
20230914,141900,7909479600,70600,70700,70700,70600,205
|
|
20230914,141800,7894996300,70600,70700,70700,70600,145
|
|
20230914,141700,7884757300,70600,70700,70700,70600,11
|
|
20230914,141600,7883980100,70600,70700,70700,70600,121
|
|
20230914,141500,7875427900,70600,70600,70700,70600,86
|
|
20230914,141400,7869355700,70700,70800,70800,70700,251
|
|
20230914,141300,7851609400,70700,70700,70800,70700,119
|
|
20230914,141200,7843185800,70800,70700,70800,70700,61
|
|
20230914,141100,7838871900,70700,70600,70800,70600,66
|
|
20230914,141000,7834205800,70700,70600,70700,70600,250
|
|
20230914,140900,7816536600,70600,70600,70700,70600,226
|
|
20230914,140800,7800580400,70600,70700,70700,70600,23
|
|
20230914,140700,7798954900,70600,70700,70700,70600,127
|
|
20230914,140600,7789978500,70600,70600,70700,70600,402
|
|
20230914,140500,7761589800,70600,70700,70700,70600,64
|
|
20230914,140400,7757066900,70700,70700,70800,70600,353
|
|
20230914,140300,7732117200,70600,70600,70700,70600,20
|
|
20230914,140200,7730704700,70600,70700,70800,70600,568
|
|
20230914,140100,7690547200,70800,70700,70800,70700,111
|
|
20230914,140000,7682688900,70800,70800,70800,70700,13
|
|
20230914,135900,7681768900,70800,70700,70800,70600,194
|
|
20230914,135800,7668052700,70600,70700,70700,70600,138
|
|
20230914,135700,7658296600,70700,70600,70700,70600,106
|
|
20230914,135600,7650812300,70600,70700,70700,70600,7
|
|
20230914,135500,7650317900,70600,70500,70700,70500,207
|
|
20230914,135400,7635703700,70500,70500,70600,70500,48
|
|
20230914,135300,7632319000,70500,70500,70500,70500,62
|
|
20230914,135200,7627948000,70600,70400,70600,70400,63
|
|
20230914,135100,7623507000,70500,70400,70500,70400,16
|
|
20230914,135000,7622379600,70500,70400,70500,70400,247
|
|
20230914,134900,7604966300,70500,70400,70500,70400,136
|
|
20230914,134800,7595380500,70400,70400,70500,70400,38
|
|
20230914,134700,7592704800,70400,70500,70500,70400,30
|
|
20230914,134600,7590590000,70400,70500,70500,70400,269
|
|
20230914,134500,7571633700,70500,70500,70500,70500,308
|
|
20230914,134400,7549919700,70600,70600,70700,70500,91
|
|
20230914,134300,7543492700,70600,70600,70700,70600,286
|
|
20230914,134200,7523291300,70700,70600,70700,70600,21
|
|
20230914,134100,7521807200,70700,70800,70800,70700,26
|
|
20230914,134000,7519968000,70700,70700,70800,70700,113
|
|
20230914,133900,7511968200,70800,70700,70800,70700,134
|
|
20230914,133800,7502493700,70700,70700,70800,70700,269
|
|
20230914,133700,7483467300,70700,70700,70700,70600,92
|
|
20230914,133600,7476964200,70600,70700,70700,70600,139
|
|
20230914,133500,7467139300,70700,70700,70800,70700,326
|
|
20230914,133400,7444090400,70700,70700,70800,70700,367
|
|
20230914,133300,7418132800,70700,70800,70800,70700,206
|
|
20230914,133200,7403548600,70800,70700,70800,70700,81
|
|
20230914,133100,7397821300,70700,70500,70700,70500,138
|
|
20230914,133000,7388071700,70500,70500,70600,70400,112
|
|
20230914,132900,7380175400,70400,70700,70700,70400,257
|
|
20230914,132800,7362038400,70500,70400,70600,70300,288
|
|
20230914,132700,7341735800,70300,70400,70500,70300,45
|
|
20230914,132600,7338570500,70300,70500,70500,70100,4333
|
|
20230914,132500,7034613800,70400,70500,70600,70300,2762
|
|
20230914,132400,6840287800,70600,70600,70700,70500,315
|
|
20230914,132300,6818063700,70600,70500,70700,70500,142
|
|
20230914,132200,6808042300,70500,70600,70600,70500,1111
|
|
20230914,132100,6729675000,70600,70600,70700,70600,91
|
|
20230914,132000,6723249600,70600,70700,70700,70600,229
|
|
20230914,131900,6707068200,70700,70600,70700,70600,202
|
|
20230914,131800,6692806600,70600,70700,70700,70600,135
|
|
20230914,131700,6683263100,70700,70700,70800,70700,264
|
|
20230914,131600,6664578500,70700,70700,70800,70700,37
|
|
20230914,131500,6661962300,70700,70700,70700,70700,50
|
|
20230914,131400,6658427300,70700,70700,70800,70700,106
|
|
20230914,131300,6650923500,70800,70700,70800,70700,266
|
|
20230914,131200,6632117200,70700,70700,70700,70700,6
|
|
20230914,131100,6631693000,70700,70700,70700,70600,1345
|
|
20230914,131000,6536713000,70700,70800,70800,70700,223
|
|
20230914,130900,6520925900,70800,70700,70800,70700,59
|
|
20230914,130800,6516749000,70700,70700,70800,70700,76
|
|
20230914,130700,6511375200,70700,70700,70800,70600,621
|
|
20230914,130600,6467469500,70800,70800,70800,70700,461
|
|
20230914,130500,6434861600,70900,70800,70900,70800,148
|
|
20230914,130400,6424369600,70900,70900,70900,70800,213
|
|
20230914,130300,6409286000,70900,70900,70900,70800,73
|
|
20230914,130200,6404111400,70800,70800,70800,70700,887
|
|
20230914,130100,6341351100,70800,70800,70900,70800,630
|
|
20230914,130000,6296744800,70800,70700,70800,70700,310
|
|
20230914,125900,6274800900,70800,70700,70800,70500,842
|
|
20230914,125800,6215342000,70700,70800,70800,70700,401
|
|
20230914,125700,6186991200,70800,70700,70800,70700,16
|
|
20230914,125600,6185859900,70800,70800,70800,70700,308
|
|
20230914,125500,6164053900,70800,70800,70800,70800,0
|
|
20230914,125400,6164053900,70800,70800,70800,70800,94
|
|
20230914,125300,6157398700,70800,70900,70900,70700,864
|
|
20230914,125200,6096235700,70800,70800,70900,70700,561
|
|
20230914,125100,6056506000,70800,70900,70900,70800,153
|
|
20230914,125000,6045673300,70900,70800,70900,70800,366
|
|
20230914,124900,6019750800,70800,70700,70800,70700,12
|
|
20230914,124800,6018901400,70800,70800,70800,70700,16
|
|
20230914,124700,6017769600,70800,70700,70800,70600,1103
|
|
20230914,124600,5939778000,70700,70800,70800,70700,146
|
|
20230914,124500,5929455700,70700,71000,71000,70700,2337
|
|
20230914,124400,5763939400,71000,70900,71000,70900,378
|
|
20230914,124300,5737123600,71000,71000,71000,71000,2
|
|
20230914,124200,5736981600,71000,70900,71000,70900,109
|
|
20230914,124100,5729249200,71000,71000,71000,70900,99
|
|
20230914,124000,5722220300,71000,71000,71000,71000,445
|
|
20230914,123900,5690625300,71000,71100,71100,71000,101
|
|
20230914,123800,5683444700,71000,71000,71000,71000,91
|
|
20230914,123700,5676983700,71000,71200,71200,71000,334
|
|
20230914,123600,5653238000,71100,71100,71200,71100,770
|
|
20230914,123500,5598476500,71200,71100,71200,71100,799
|
|
20230914,123400,5541588000,71100,71200,71200,71100,254
|
|
20230914,123300,5523506500,71300,71300,71300,71200,142
|
|
20230914,123200,5513382200,71300,71400,71400,71300,3430
|
|
20230914,123100,5268584500,71300,71500,71500,71300,1085
|
|
20230914,123000,5191117300,71400,71400,71500,71400,1098
|
|
20230914,122900,5112719100,71300,71200,71300,71200,831
|
|
20230914,122800,5053484600,71300,71300,71300,71200,207
|
|
20230914,122700,5038727700,71300,71200,71300,71100,1696
|
|
20230914,122600,4917939200,71100,71100,71200,71000,1754
|
|
20230914,122500,4793129300,71000,71000,71100,71000,323
|
|
20230914,122400,4770186900,71000,71000,71000,71000,136
|
|
20230914,122300,4760530900,71000,71000,71100,71000,346
|
|
20230914,122200,4735963800,71000,71000,71000,70900,616
|
|
20230914,122100,4692235800,71000,71000,71000,70900,395
|
|
20230914,122000,4664205200,70900,70900,70900,70800,719
|
|
20230914,121900,4613228300,70900,70900,71000,70900,963
|
|
20230914,121800,4544950600,71000,70900,71000,70900,338
|
|
20230914,121700,4520974700,70900,70900,71000,70900,47
|
|
20230914,121600,4517638100,70900,70900,71000,70900,1142
|
|
20230914,121500,4436559300,70900,70900,71000,70900,1834
|
|
20230914,121400,4306520500,70800,70800,70800,70800,12
|
|
20230914,121300,4305670900,70800,70900,70900,70800,45
|
|
20230914,121200,4302482200,70900,70900,70900,70800,303
|
|
20230914,121100,4281001700,70800,70800,70800,70800,75
|
|
20230914,121000,4275691700,70800,70800,70900,70800,477
|
|
20230914,120900,4241915700,70800,70800,70800,70700,362
|
|
20230914,120800,4216290000,70800,70800,70800,70800,91
|
|
20230914,120700,4209847200,70800,70800,70900,70800,1259
|
|
20230914,120600,4120709900,70800,70800,70800,70700,124
|
|
20230914,120500,4111931800,70700,70700,70700,70700,60
|
|
20230914,120400,4107689800,70600,70700,70700,70600,197
|
|
20230914,120300,4093772500,70700,70700,70800,70700,185
|
|
20230914,120200,4080682600,70700,70700,70700,70700,122
|
|
20230914,120100,4072057200,70700,70800,70800,70700,459
|
|
20230914,120000,4039565300,70800,70800,70800,70700,100
|
|
20230914,115900,4032485400,70700,70700,70800,70500,588
|
|
20230914,115800,3990925700,70700,70700,70700,70700,70
|
|
20230914,115700,3985976700,70700,70600,70800,70600,313
|
|
20230914,115600,3963838200,70700,70600,70700,70600,12
|
|
20230914,115500,3962990400,70600,70700,70700,70600,17
|
|
20230914,115400,3961789600,70800,70800,70800,70700,599
|
|
20230914,115300,3919429900,70800,70800,70800,70800,38
|
|
20230914,115200,3916739500,70700,70700,70800,70700,193
|
|
20230914,115100,3903082200,70700,70700,70800,70700,187
|
|
20230914,115000,3889849500,70700,70800,70800,70700,263
|
|
20230914,114900,3871233100,70700,70700,70800,70700,1585
|
|
20230914,114800,3759126000,70700,70600,70700,70600,111
|
|
20230914,114700,3751279800,70600,70600,70600,70600,283
|
|
20230914,114600,3731300000,70500,70600,70600,70500,469
|
|
20230914,114500,3698188700,70600,70500,70600,70500,13
|
|
20230914,114400,3697271700,70500,70500,70500,70500,286
|
|
20230914,114300,3677108700,70500,70600,70600,70500,383
|
|
20230914,114200,3650090200,70600,70600,70600,70600,238
|
|
20230914,114100,3633287400,70500,70600,70600,70500,519
|
|
20230914,114000,3596689800,70600,70600,70700,70600,217
|
|
20230914,113900,3581359300,70600,70600,70600,70600,441
|
|
20230914,113800,3550224700,70500,70500,70500,70500,121
|
|
20230914,113700,3541694200,70500,70600,70600,70500,136
|
|
20230914,113600,3532096600,70500,70500,70600,70500,41
|
|
20230914,113500,3529205500,70500,70500,70600,70500,389
|
|
20230914,113400,3501773300,70600,70600,70700,70600,255
|
|
20230914,113300,3483760500,70600,70600,70700,70600,287
|
|
20230914,113200,3463489900,70700,70600,70700,70600,242
|
|
20230914,113100,3446400100,70600,70500,70700,70500,4454
|
|
20230914,113000,3132262400,70400,70400,70500,70400,1735
|
|
20230914,112900,3010117200,70400,70400,70400,70400,24
|
|
20230914,112800,3008427600,70400,70400,70400,70300,149
|
|
20230914,112700,2997938400,70400,70300,70400,70300,65
|
|
20230914,112600,2993365800,70300,70300,70300,70300,107
|
|
20230914,112500,2985843700,70300,70200,70300,70200,59
|
|
20230914,112400,2981698400,70300,70400,70400,70300,56
|
|
20230914,112300,2977761100,70400,70300,70400,70300,32
|
|
20230914,112200,2975508700,70300,70300,70300,70300,189
|
|
20230914,112100,2962222000,70400,70300,70400,70200,111
|
|
20230914,112000,2954417400,70100,70300,70300,70100,323
|
|
20230914,111900,2931714400,70300,70300,70400,70300,8
|
|
20230914,111800,2931151900,70300,70300,70300,70300,527
|
|
20230914,111700,2894103800,70300,70300,70300,70300,50
|
|
20230914,111600,2890588800,70200,70200,70200,70200,11
|
|
20230914,111500,2889816600,70300,70200,70300,70200,307
|
|
20230914,111400,2868239600,70200,70200,70200,70200,1
|
|
20230914,111300,2868169400,70200,70300,70300,70200,75
|
|
20230914,111200,2862902400,70300,70300,70300,70300,0
|
|
20230914,111100,2862902400,70300,70300,70400,69800,2105
|
|
20230914,111000,2715185900,70300,70200,70300,70200,97
|
|
20230914,110900,2708368500,70300,70300,70300,70200,152
|
|
20230914,110800,2697683200,70200,70100,70200,70100,245
|
|
20230914,110700,2680484700,70200,70200,70200,70100,357
|
|
20230914,110600,2655423800,70100,70000,70100,70000,23
|
|
20230914,110500,2653811600,70100,70100,70100,70100,118
|
|
20230914,110400,2645539800,70100,70100,70100,70100,3
|
|
20230914,110300,2645329500,70100,70200,70200,70100,265
|
|
20230914,110200,2626731500,70200,70200,70200,70200,123
|
|
20230914,110100,2618096900,70200,70100,70200,70100,64
|
|
20230914,110000,2613604200,70200,70300,70300,70100,119
|
|
20230914,105900,2605254100,70300,70300,70300,70200,407
|
|
20230914,105800,2576656600,70200,70200,70200,70200,4
|
|
20230914,105700,2576375800,70200,70200,70200,70200,30
|
|
20230914,105600,2574269800,70200,70100,70200,70100,229
|
|
20230914,105500,2558195500,70100,70100,70100,70100,2
|
|
20230914,105400,2558055300,70200,70200,70200,70100,172
|
|
20230914,105300,2545981000,70200,70100,70200,70000,176
|
|
20230914,105200,2533649900,70100,70100,70200,70100,7
|
|
20230914,105100,2533159100,70200,70000,70200,70000,351
|
|
20230914,105000,2508534600,70100,70100,70100,70100,124
|
|
20230914,104900,2499842200,70200,70100,70200,70100,249
|
|
20230914,104800,2482362500,70200,70100,70200,70100,200
|
|
20230914,104700,2468324700,70100,70100,70100,70100,128
|
|
20230914,104600,2459351900,70100,70000,70100,70000,158
|
|
20230914,104500,2448287900,70000,70200,70200,69900,1788
|
|
20230914,104400,2323150200,70100,70100,70100,70100,139
|
|
20230914,104300,2313406300,70100,70000,70100,70000,159
|
|
20230914,104200,2302261600,70000,70000,70000,69900,116
|
|
20230914,104100,2294141700,70000,70000,70000,69900,491
|
|
20230914,104000,2259771800,70000,69900,70000,69900,838
|
|
20230914,103900,2201116800,69900,70000,70100,69900,728
|
|
20230914,103800,2150189900,70000,70100,70100,70000,249
|
|
20230914,103700,2132758000,70000,70100,70100,70000,621
|
|
20230914,103600,2089226100,70100,70200,70200,70100,38
|
|
20230914,103500,2086558600,70100,70100,70200,70100,56
|
|
20230914,103400,2082631300,70200,70200,70200,70200,33
|
|
20230914,103300,2080314700,70200,70200,70200,70100,375
|
|
20230914,103200,2054003800,70100,70100,70100,70100,7
|
|
20230914,103100,2053513100,70100,70100,70100,70100,9
|
|
20230914,103000,2052882200,70100,70100,70200,70100,33
|
|
20230914,102900,2050568600,70100,70000,70100,70000,399
|
|
20230914,102800,2022613000,70100,70100,70200,70100,378
|
|
20230914,102700,1996115100,70200,70100,70200,70100,34
|
|
20230914,102600,1993730000,70200,70200,70200,70200,35
|
|
20230914,102500,1991273000,70200,70100,70200,70100,2
|
|
20230914,102400,1991132700,70100,70100,70100,70100,66
|
|
20230914,102300,1986506100,70100,70200,70200,70100,67
|
|
20230914,102200,1981807700,70100,70100,70100,70100,10
|
|
20230914,102100,1981106700,70100,70100,70200,70100,14
|
|
20230914,102000,1980124900,70000,70000,70000,70000,26
|
|
20230914,101900,1978304900,70000,70000,70200,69900,324
|
|
20230914,101800,1955594200,70100,70000,70100,69900,621
|
|
20230914,101700,1912120800,70000,70000,70000,69900,58
|
|
20230914,101600,1908062500,69900,70000,70000,69900,90
|
|
20230914,101500,1901763300,69900,70000,70000,69900,71
|
|
20230914,101400,1896795600,69900,70000,70000,69900,115
|
|
20230914,101300,1888745800,70000,70000,70000,69900,359
|
|
20230914,101200,1863634500,69900,69900,69900,69900,370
|
|
20230914,101100,1837771500,70000,70100,70100,69900,322
|
|
20230914,101000,1815228400,70000,70000,70000,70000,127
|
|
20230914,100900,1806338400,70000,70000,70100,70000,34
|
|
20230914,100800,1803956500,70000,69900,70000,69900,234
|
|
20230914,100700,1787578100,69900,70000,70000,69900,129
|
|
20230914,100600,1778551200,70000,70000,70000,69900,232
|
|
20230914,100500,1762312300,69900,70000,70000,69900,207
|
|
20230914,100400,1747824200,70000,70000,70100,70000,159
|
|
20230914,100300,1736693100,70000,70000,70000,69900,80
|
|
20230914,100200,1731094000,70000,69900,70000,69900,150
|
|
20230914,100100,1720595700,70000,69900,70000,69900,63
|
|
20230914,100000,1716188100,70000,70000,70000,69900,261
|
|
20230914,095900,1697920000,69900,70000,70000,69900,141
|
|
20230914,095800,1688050700,70000,70000,70000,69900,192
|
|
20230914,095700,1674611700,70000,70000,70000,70000,59
|
|
20230914,095600,1670481700,70000,70000,70000,70000,216
|
|
20230914,095500,1655361700,70000,70100,70200,70000,357
|
|
20230914,095400,1630343600,70100,69900,70100,69900,551
|
|
20230914,095300,1591783000,69900,70100,70100,69900,478
|
|
20230914,095200,1558321900,70200,70200,70300,70200,431
|
|
20230914,095100,1528065500,70200,70200,70200,70200,245
|
|
20230914,095000,1510866500,70100,70100,70100,70100,89
|
|
20230914,094900,1504627600,70100,70200,70200,70100,54
|
|
20230914,094800,1500836900,70200,70000,70200,70000,322
|
|
20230914,094700,1478259200,70000,70200,70200,69900,275
|
|
20230914,094600,1459004900,69900,70200,70200,69900,192
|
|
20230914,094500,1445557300,70200,70100,70200,70100,713
|
|
20230914,094400,1395540200,70200,70200,70300,70200,716
|
|
20230914,094300,1345269800,70300,70200,70300,70200,45
|
|
20230914,094200,1342106700,70300,70300,70300,70300,211
|
|
20230914,094100,1327273400,70200,70200,70200,70200,21
|
|
20230914,094000,1325799200,70200,70100,70200,70100,117
|
|
20230914,093900,1317586000,70100,70100,70100,70000,292
|
|
20230914,093800,1297118700,70000,70100,70100,69900,197
|
|
20230914,093700,1283326200,70100,70000,70100,70000,148
|
|
20230914,093600,1272964500,69900,70000,70000,69900,56
|
|
20230914,093500,1269049800,70000,69900,70000,69900,43
|
|
20230914,093400,1266040700,69900,69900,70000,69800,133
|
|
20230914,093300,1256738600,69800,69900,70000,69800,241
|
|
20230914,093200,1239877900,70000,70000,70000,70000,7
|
|
20230914,093100,1239387900,70000,69900,70000,69900,111
|
|
20230914,093000,1231618000,70000,70000,70100,69900,292
|
|
20230914,092900,1211182900,70000,70000,70000,70000,151
|
|
20230914,092800,1200612900,70100,70000,70100,70000,52
|
|
20230914,092700,1196971000,70000,70000,70000,70000,197
|
|
20230914,092600,1183181000,70000,69900,70000,69800,157
|
|
20230914,092500,1172197500,69900,70000,70000,69800,312
|
|
20230914,092400,1150374300,70100,70200,70200,70000,332
|
|
20230914,092300,1127103500,70200,70200,70200,70200,54
|
|
20230914,092200,1123312700,70100,70100,70100,70000,378
|
|
20230914,092100,1096817000,70200,70200,70300,70200,387
|
|
20230914,092000,1069646800,70200,70200,70300,70200,78
|
|
20230914,091900,1064168900,70300,70400,70500,70300,720
|
|
20230914,091800,1013503900,70400,70400,70500,70400,302
|
|
20230914,091700,992239600,70400,70300,70400,70300,319
|
|
20230914,091600,969797300,70300,70300,70300,70300,273
|
|
20230914,091500,950605400,70300,70400,70400,70300,318
|
|
20230914,091400,928223200,70400,70400,70500,70400,131
|
|
20230914,091300,918994700,70500,69800,70500,69800,3197
|
|
20230914,091200,694229000,70200,70100,70200,69600,1668
|
|
20230914,091100,577482500,70200,70100,70200,70100,1381
|
|
20230914,091000,480590400,70200,70200,70200,70100,119
|
|
20230914,090900,472237700,70100,70200,70200,70100,69
|
|
20230914,090800,467394300,70200,70100,70200,70000,251
|
|
20230914,090700,449794100,70100,70300,70300,70100,423
|
|
20230914,090600,420115200,70200,70000,70300,70000,283
|
|
20230914,090500,400259500,70100,70300,70300,69900,685
|
|
20230914,090400,352176900,70300,69900,70400,69800,2039
|
|
20230914,090300,209223500,69900,69900,70100,69800,240
|
|
20230914,090200,192419500,69900,69900,70100,69800,612
|
|
20230914,090100,149595100,70000,69700,70000,69700,383
|
|
20230914,090000,122855500,69800,69600,69800,69600,1545
|