575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,183100,20486508500,90800,90800,90800,90800,0
|
|
20230918,183000,20486508500,90800,90800,90800,90800,0
|
|
20230918,182900,20486508500,90800,90800,90800,90800,0
|
|
20230918,182800,20486508500,90800,90800,90800,90800,0
|
|
20230918,182700,20486508500,90800,90800,90800,90800,0
|
|
20230918,182600,20486508500,90800,90800,90800,90800,0
|
|
20230918,182500,20486508500,90800,90800,90800,90800,0
|
|
20230918,182400,20486508500,90800,90800,90800,90800,0
|
|
20230918,182300,20486508500,90800,90800,90800,90800,0
|
|
20230918,182200,20486508500,90800,90800,90800,90800,0
|
|
20230918,182100,20486508500,90800,90800,90800,90800,0
|
|
20230918,182000,20486508500,90800,90800,90800,90800,0
|
|
20230918,181900,20486508500,90800,90800,90800,90800,0
|
|
20230918,181800,20486508500,90800,90800,90800,90800,0
|
|
20230918,181700,20486508500,90800,90800,90800,90800,0
|
|
20230918,181600,20486508500,90800,90800,90800,90800,0
|
|
20230918,181500,20486508500,90800,90800,90800,90800,0
|
|
20230918,181400,20486508500,90800,90800,90800,90800,0
|
|
20230918,181300,20486508500,90800,90800,90800,90800,0
|
|
20230918,181200,20486508500,90800,90800,90800,90800,0
|
|
20230918,181100,20486508500,90800,90800,90800,90800,0
|
|
20230918,181000,20486508500,90800,90800,90800,90800,0
|
|
20230918,180900,20486508500,90800,90800,90800,90800,0
|
|
20230918,180800,20486508500,90800,90800,90800,90800,0
|
|
20230918,180700,20486508500,90800,90800,90800,90800,0
|
|
20230918,180600,20486508500,90800,90800,90800,90800,0
|
|
20230918,180500,20486508500,90800,90800,90800,90800,0
|
|
20230918,180400,20486508500,90800,90800,90800,90800,0
|
|
20230918,180300,20486508500,90800,90800,90800,90800,0
|
|
20230918,180200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,180100,20486508500,90800,90800,90800,90800,0
|
|
20230918,180000,20486508500,90800,90800,90800,90800,0
|
|
20230918,175900,20486508500,90800,90800,90800,90800,0
|
|
20230918,175800,20486508500,90800,90800,90800,90800,0
|
|
20230918,175700,20486508500,90800,90800,90800,90800,0
|
|
20230918,175600,20486508500,90800,90800,90800,90800,0
|
|
20230918,175500,20486508500,90800,90800,90800,90800,0
|
|
20230918,175400,20486508500,90800,90800,90800,90800,0
|
|
20230918,175300,20486508500,90800,90800,90800,90800,0
|
|
20230918,175200,20486508500,90800,90800,90800,90800,0
|
|
20230918,175100,20486508500,90800,90800,90800,90800,0
|
|
20230918,175000,20486508500,90800,90800,90800,90800,0
|
|
20230918,174900,20486508500,90800,90800,90800,90800,0
|
|
20230918,174800,20486508500,90800,90800,90800,90800,0
|
|
20230918,174700,20486508500,90800,90800,90800,90800,0
|
|
20230918,174600,20486508500,90800,90800,90800,90800,0
|
|
20230918,174500,20486508500,90800,90800,90800,90800,0
|
|
20230918,174400,20486508500,90800,90800,90800,90800,0
|
|
20230918,174300,20486508500,90800,90800,90800,90800,0
|
|
20230918,174200,20486508500,90800,90800,90800,90800,0
|
|
20230918,174100,20486508500,90800,90800,90800,90800,0
|
|
20230918,174000,20486508500,90800,90800,90800,90800,0
|
|
20230918,173900,20486508500,90800,90800,90800,90800,0
|
|
20230918,173800,20486508500,90800,90800,90800,90800,0
|
|
20230918,173700,20486508500,90800,90800,90800,90800,0
|
|
20230918,173600,20486508500,90800,90800,90800,90800,0
|
|
20230918,173500,20486508500,90800,90800,90800,90800,0
|
|
20230918,173400,20486508500,90800,90800,90800,90800,0
|
|
20230918,173300,20486508500,90800,90800,90800,90800,0
|
|
20230918,173200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,173100,20486508500,90800,90800,90800,90800,0
|
|
20230918,173000,20486508500,90800,90800,90800,90800,0
|
|
20230918,172900,20486508500,90800,90800,90800,90800,0
|
|
20230918,172800,20486508500,90800,90800,90800,90800,0
|
|
20230918,172700,20486508500,90800,90800,90800,90800,0
|
|
20230918,172600,20486508500,90800,90800,90800,90800,0
|
|
20230918,172500,20486508500,90800,90800,90800,90800,0
|
|
20230918,172400,20486508500,90800,90800,90800,90800,0
|
|
20230918,172300,20486508500,90800,90800,90800,90800,0
|
|
20230918,172200,20486508500,90800,90800,90800,90800,0
|
|
20230918,172100,20486508500,90800,90800,90800,90800,0
|
|
20230918,172000,20486508500,90800,90800,90800,90800,0
|
|
20230918,171900,20486508500,90800,90800,90800,90800,0
|
|
20230918,171800,20486508500,90800,90800,90800,90800,0
|
|
20230918,171700,20486508500,90800,90800,90800,90800,0
|
|
20230918,171600,20486508500,90800,90800,90800,90800,0
|
|
20230918,171500,20486508500,90800,90800,90800,90800,0
|
|
20230918,171400,20486508500,90800,90800,90800,90800,0
|
|
20230918,171300,20486508500,90800,90800,90800,90800,0
|
|
20230918,171200,20486508500,90800,90800,90800,90800,0
|
|
20230918,171100,20486508500,90800,90800,90800,90800,0
|
|
20230918,171000,20486508500,90800,90800,90800,90800,0
|
|
20230918,170900,20486508500,90800,90800,90800,90800,0
|
|
20230918,170800,20486508500,90800,90800,90800,90800,0
|
|
20230918,170700,20486508500,90800,90800,90800,90800,0
|
|
20230918,170600,20486508500,90800,90800,90800,90800,0
|
|
20230918,170500,20486508500,90800,90800,90800,90800,0
|
|
20230918,170400,20486508500,90800,90800,90800,90800,0
|
|
20230918,170300,20486508500,90800,90800,90800,90800,0
|
|
20230918,170200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,170100,20486508500,90800,90800,90800,90800,0
|
|
20230918,170000,20486508500,90800,90800,90800,90800,0
|
|
20230918,165900,20486508500,90800,90800,90800,90800,0
|
|
20230918,165800,20486508500,90800,90800,90800,90800,0
|
|
20230918,165700,20486508500,90800,90800,90800,90800,0
|
|
20230918,165600,20486508500,90800,90800,90800,90800,0
|
|
20230918,165500,20486508500,90800,90800,90800,90800,0
|
|
20230918,165400,20486508500,90800,90800,90800,90800,0
|
|
20230918,165300,20486508500,90800,90800,90800,90800,0
|
|
20230918,165200,20486508500,90800,90800,90800,90800,0
|
|
20230918,165100,20486508500,90800,90800,90800,90800,0
|
|
20230918,165000,20486508500,90800,90800,90800,90800,0
|
|
20230918,164900,20486508500,90800,90800,90800,90800,0
|
|
20230918,164800,20486508500,90800,90800,90800,90800,0
|
|
20230918,164700,20486508500,90800,90800,90800,90800,0
|
|
20230918,164600,20486508500,90800,90800,90800,90800,0
|
|
20230918,164500,20486508500,90800,90800,90800,90800,0
|
|
20230918,164400,20486508500,90800,90800,90800,90800,0
|
|
20230918,164300,20486508500,90800,90800,90800,90800,0
|
|
20230918,164200,20486508500,90800,90800,90800,90800,0
|
|
20230918,164100,20486508500,90800,90800,90800,90800,0
|
|
20230918,164000,20486508500,90800,90800,90800,90800,0
|
|
20230918,163900,20486508500,90800,90800,90800,90800,0
|
|
20230918,163800,20486508500,90800,90800,90800,90800,0
|
|
20230918,163700,20486508500,90800,90800,90800,90800,0
|
|
20230918,163600,20486508500,90800,90800,90800,90800,0
|
|
20230918,163500,20486508500,90800,90800,90800,90800,0
|
|
20230918,163400,20486508500,90800,90800,90800,90800,0
|
|
20230918,163300,20486508500,90800,90800,90800,90800,0
|
|
20230918,163200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,163100,20486508500,90800,90800,90800,90800,0
|
|
20230918,163000,20486508500,90800,90800,90800,90800,0
|
|
20230918,162900,20486508500,90800,90800,90800,90800,0
|
|
20230918,162800,20486508500,90800,90800,90800,90800,0
|
|
20230918,162700,20486508500,90800,90800,90800,90800,0
|
|
20230918,162600,20486508500,90800,90800,90800,90800,0
|
|
20230918,162500,20486508500,90800,90800,90800,90800,0
|
|
20230918,162400,20486508500,90800,90800,90800,90800,0
|
|
20230918,162300,20486508500,90800,90800,90800,90800,0
|
|
20230918,162200,20486508500,90800,90800,90800,90800,0
|
|
20230918,162100,20486508500,90800,90800,90800,90800,0
|
|
20230918,162000,20486508500,90800,90800,90800,90800,0
|
|
20230918,161900,20486508500,90800,90800,90800,90800,0
|
|
20230918,161800,20486508500,90800,90800,90800,90800,0
|
|
20230918,161700,20486508500,90800,90800,90800,90800,0
|
|
20230918,161600,20486508500,90800,90800,90800,90800,0
|
|
20230918,161500,20486508500,90800,90800,90800,90800,0
|
|
20230918,161400,20486508500,90800,90800,90800,90800,0
|
|
20230918,161300,20486508500,90800,90800,90800,90800,0
|
|
20230918,161200,20486508500,90800,90800,90800,90800,0
|
|
20230918,161100,20486508500,90800,90800,90800,90800,0
|
|
20230918,161000,20486508500,90800,90800,90800,90800,0
|
|
20230918,160900,20486508500,90800,90800,90800,90800,0
|
|
20230918,160800,20486508500,90800,90800,90800,90800,0
|
|
20230918,160700,20486508500,90800,90800,90800,90800,0
|
|
20230918,160600,20486508500,90800,90800,90800,90800,0
|
|
20230918,160500,20486508500,90800,90800,90800,90800,0
|
|
20230918,160400,20486508500,90800,90800,90800,90800,0
|
|
20230918,160300,20486508500,90800,90800,90800,90800,0
|
|
20230918,160200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,160100,20486508500,90800,90800,90800,90800,0
|
|
20230918,160000,20486508500,90800,90800,90800,90800,0
|
|
20230918,155900,20486508500,90800,90800,90800,90800,0
|
|
20230918,155800,20486508500,90800,90800,90800,90800,0
|
|
20230918,155700,20486508500,90800,90800,90800,90800,0
|
|
20230918,155600,20486508500,90800,90800,90800,90800,0
|
|
20230918,155500,20486508500,90800,90800,90800,90800,0
|
|
20230918,155400,20486508500,90800,90800,90800,90800,0
|
|
20230918,155300,20486508500,90800,90800,90800,90800,0
|
|
20230918,155200,20486508500,90800,90800,90800,90800,0
|
|
20230918,155100,20486508500,90800,90800,90800,90800,0
|
|
20230918,155000,20486508500,90800,90800,90800,90800,0
|
|
20230918,154900,20486508500,90800,90800,90800,90800,0
|
|
20230918,154800,20486508500,90800,90800,90800,90800,0
|
|
20230918,154700,20486508500,90800,90800,90800,90800,0
|
|
20230918,154600,20486508500,90800,90800,90800,90800,0
|
|
20230918,154500,20486508500,90800,90800,90800,90800,0
|
|
20230918,154400,20486508500,90800,90800,90800,90800,0
|
|
20230918,154300,20486508500,90800,90800,90800,90800,0
|
|
20230918,154200,20486508500,90800,90800,90800,90800,0
|
|
20230918,154100,20486508500,90800,90800,90800,90800,0
|
|
20230918,154000,20486508500,90800,90800,90800,90800,0
|
|
20230918,153900,20486508500,90800,90800,90800,90800,0
|
|
20230918,153800,20486508500,90800,90800,90800,90800,0
|
|
20230918,153700,20486508500,90800,90800,90800,90800,0
|
|
20230918,153600,20486508500,90800,90800,90800,90800,0
|
|
20230918,153500,20486508500,90800,90800,90800,90800,0
|
|
20230918,153400,20486508500,90800,90800,90800,90800,0
|
|
20230918,153300,20486508500,90800,90800,90800,90800,0
|
|
20230918,153200,20486508500,90800,90800,90800,90800,7365
|
|
20230918,153100,20486508500,90800,90800,90800,90800,0
|
|
20230918,153000,20486508500,90800,90800,90800,90800,7365
|
|
20230918,152900,19817766500,90800,90800,90800,90800,0
|
|
20230918,152800,19817766500,90800,90800,90800,90800,0
|
|
20230918,152700,19817766500,90800,90800,90800,90800,0
|
|
20230918,152600,19817766500,90800,90800,90800,90800,0
|
|
20230918,152500,19817766500,90800,90800,90800,90800,0
|
|
20230918,152400,19817766500,90800,90800,90800,90800,0
|
|
20230918,152300,19817766500,90800,90800,90800,90800,0
|
|
20230918,152200,19817766500,90800,90800,90800,90800,0
|
|
20230918,152100,19817766500,90800,90800,90800,90800,0
|
|
20230918,152000,19817766500,90800,90800,90800,90800,0
|
|
20230918,151900,19817766500,90800,90900,90900,90400,355
|
|
20230918,151800,19785612400,90900,91000,91000,90500,923
|
|
20230918,151700,19701998900,91000,90900,91000,90600,697
|
|
20230918,151600,19638617400,90900,90400,91000,90300,1046
|
|
20230918,151500,19543862400,90300,90500,90500,90300,430
|
|
20230918,151400,19504990100,90500,90600,90600,90300,380
|
|
20230918,151300,19470639800,90300,90400,90700,90300,551
|
|
20230918,151200,19420780100,90400,90400,90700,90300,2200
|
|
20230918,151100,19221942500,90300,90300,90400,90300,593
|
|
20230918,151000,19168368800,90400,90500,90500,90300,984
|
|
20230918,150900,19079453900,90300,90400,90500,90300,459
|
|
20230918,150800,19037950600,90400,90600,90600,90400,513
|
|
20230918,150700,18991549900,90600,90500,90700,90500,1035
|
|
20230918,150600,18897815700,90700,90600,90700,90500,480
|
|
20230918,150500,18854318500,90600,90800,90900,90600,474
|
|
20230918,150400,18811278800,90900,90800,90900,90800,502
|
|
20230918,150300,18765679800,90800,90700,90900,90700,428
|
|
20230918,150200,18726828700,90800,90800,90800,90600,689
|
|
20230918,150100,18664293400,90700,90900,90900,90700,519
|
|
20230918,150000,18617152200,90900,90900,90900,90500,512
|
|
20230918,145900,18570656600,90800,90900,90900,90800,604
|
|
20230918,145800,18515774200,90900,90700,90900,90500,1544
|
|
20230918,145700,18375796000,90700,90400,90700,90400,1219
|
|
20230918,145600,18265421600,90500,90600,90600,90400,821
|
|
20230918,145500,18191153500,90600,90700,90700,90400,504
|
|
20230918,145400,18145512100,90700,90800,90800,90600,501
|
|
20230918,145300,18100083700,90700,90500,90800,90500,607
|
|
20230918,145200,18045015800,90600,90500,90700,90400,1215
|
|
20230918,145100,17934950200,90400,90600,90600,90400,690
|
|
20230918,145000,17872496400,90500,90600,90700,90500,1532
|
|
20230918,144900,17733765200,90700,90700,90700,90500,731
|
|
20230918,144800,17667527100,90700,90700,90700,90500,649
|
|
20230918,144700,17608712500,90700,90500,90700,90500,727
|
|
20230918,144600,17542869500,90600,90700,90700,90500,976
|
|
20230918,144500,17454484600,90500,90500,90700,90500,920
|
|
20230918,144400,17371151200,90500,90800,90800,90500,509
|
|
20230918,144300,17325004800,90700,90800,90800,90600,557
|
|
20230918,144200,17274485200,90700,90800,90900,90600,549
|
|
20230918,144100,17224670100,90900,90900,90900,90800,385
|
|
20230918,144000,17189696500,90900,90900,91000,90800,527
|
|
20230918,143900,17141790900,90900,90600,90900,90600,1580
|
|
20230918,143800,16998506300,90600,90700,90700,90500,688
|
|
20230918,143700,16936129500,90700,90700,90800,90600,654
|
|
20230918,143600,16876825300,90800,90700,90800,90600,470
|
|
20230918,143500,16834195300,90700,90700,90800,90600,421
|
|
20230918,143400,16796012200,90800,90900,90900,90700,616
|
|
20230918,143300,16740083800,90800,90900,90900,90600,745
|
|
20230918,143200,16672470700,90700,90900,90900,90700,392
|
|
20230918,143100,16636880900,90800,90800,90900,90800,548
|
|
20230918,143000,16587098400,90800,90800,90900,90700,552
|
|
20230918,142900,16536956600,90800,90800,90900,90800,299
|
|
20230918,142800,16509782400,90900,90800,91000,90800,802
|
|
20230918,142700,16436892600,90800,90800,90900,90700,539
|
|
20230918,142600,16387942900,90900,90800,90900,90700,565
|
|
20230918,142500,16336633300,90900,90800,90900,90800,503
|
|
20230918,142400,16290940100,90900,90900,91000,90800,529
|
|
20230918,142300,16242834300,90900,90900,91000,90800,476
|
|
20230918,142200,16199559400,90800,91000,91000,90700,618
|
|
20230918,142100,16143423400,90900,90700,91000,90700,570
|
|
20230918,142000,16091654600,90800,90900,91100,90800,598
|
|
20230918,141900,16037291600,90900,90900,91000,90800,712
|
|
20230918,141800,15972573700,90800,90800,91100,90800,777
|
|
20230918,141700,15901916200,90800,90800,91000,90800,985
|
|
20230918,141600,15812376200,90900,90900,91000,90800,615
|
|
20230918,141500,15756469200,90900,90900,91100,90900,564
|
|
20230918,141400,15705165000,90900,91000,91100,90800,239
|
|
20230918,141300,15683432300,91100,90700,91100,90700,749
|
|
20230918,141200,15615343700,90800,90900,90900,90700,510
|
|
20230918,141100,15569044600,90800,90800,90900,90700,556
|
|
20230918,141000,15518563600,90800,90900,90900,90800,610
|
|
20230918,140900,15463142900,90800,91000,91100,90800,385
|
|
20230918,140800,15428138500,91000,91000,91100,90800,632
|
|
20230918,140700,15370623000,91000,91000,91100,90900,624
|
|
20230918,140600,15313825600,91100,91100,91100,91000,467
|
|
20230918,140500,15271310200,91000,91000,91200,91000,391
|
|
20230918,140400,15235684500,91000,91200,91300,90900,952
|
|
20230918,140300,15149024700,91300,91100,91300,91000,714
|
|
20230918,140200,15083952300,91100,91100,91200,91100,343
|
|
20230918,140100,15052699300,91100,91300,91300,91000,614
|
|
20230918,140000,14996737800,91200,91200,91400,91200,662
|
|
20230918,135900,14936311200,91100,91200,91200,91000,360
|
|
20230918,135800,14903518600,91100,91100,91200,91100,94
|
|
20230918,135700,14894953400,91200,91100,91200,91100,221
|
|
20230918,135600,14874805700,91200,91200,91200,91100,440
|
|
20230918,135500,14834686500,91100,91300,91300,91100,263
|
|
20230918,135400,14810706900,91200,91300,91300,91100,361
|
|
20230918,135300,14777791200,91300,91100,91300,91100,395
|
|
20230918,135200,14741767700,91200,91300,91300,91100,342
|
|
20230918,135100,14710593300,91300,91300,91400,91000,458
|
|
20230918,135000,14668801300,91300,91200,91300,91200,264
|
|
20230918,134900,14644718700,91200,91400,91400,91200,360
|
|
20230918,134800,14611854900,91400,91200,91400,91100,456
|
|
20230918,134700,14570241600,91200,91400,91400,91200,222
|
|
20230918,134600,14549988500,91400,91300,91500,91300,534
|
|
20230918,134500,14501198900,91200,91100,91200,91100,498
|
|
20230918,134400,14455786300,91100,91100,91200,91000,488
|
|
20230918,134300,14411318900,91200,91200,91200,91100,63
|
|
20230918,134200,14405576300,91100,91200,91300,91100,312
|
|
20230918,134100,14377123600,91200,91100,91200,91100,610
|
|
20230918,134000,14321500400,91100,91100,91200,91000,365
|
|
20230918,133900,14288246400,91200,91100,91200,91100,279
|
|
20230918,133800,14262809600,91100,91200,91300,91100,300
|
|
20230918,133700,14235449200,91200,91200,91300,91100,429
|
|
20230918,133600,14196294000,91300,91300,91300,91200,240
|
|
20230918,133500,14174392900,91200,91200,91300,91200,173
|
|
20230918,133400,14158613800,91200,91300,91300,91100,204
|
|
20230918,133300,14139999200,91300,91300,91300,91200,300
|
|
20230918,133200,14112625900,91300,91300,91300,91200,360
|
|
20230918,133100,14079762700,91200,91200,91300,91100,221
|
|
20230918,133000,14059606000,91200,91200,91300,91200,191
|
|
20230918,132900,14042175100,91200,91200,91300,91200,240
|
|
20230918,132800,14020270500,91200,91100,91200,91000,557
|
|
20230918,132700,13969508400,90800,90800,91200,90800,1529
|
|
20230918,132600,13830577100,90800,91000,91300,90800,5844
|
|
20230918,132500,13299400000,91100,91100,91200,91100,330
|
|
20230918,132400,13269326500,91100,91200,91200,91100,152
|
|
20230918,132300,13255470100,91100,91200,91200,91100,148
|
|
20230918,132200,13241978800,91100,91000,91100,90900,1248
|
|
20230918,132100,13128403200,90900,90900,91000,90800,1845
|
|
20230918,132000,12960568700,91000,90900,91000,90900,92
|
|
20230918,131900,12952203200,91000,90900,91000,90900,179
|
|
20230918,131800,12935922600,90900,91000,91100,90900,381
|
|
20230918,131700,12901254700,90900,90900,91000,90900,114
|
|
20230918,131600,12890887500,90900,91000,91100,90900,745
|
|
20230918,131500,12823094400,90900,91000,91000,90900,197
|
|
20230918,131400,12805175000,91000,91000,91000,90900,163
|
|
20230918,131300,12790347600,90900,91000,91000,90900,454
|
|
20230918,131200,12749049000,90900,91000,91000,90900,277
|
|
20230918,131100,12723863800,90900,90900,91000,90900,145
|
|
20230918,131000,12710678000,90900,90900,91000,90800,428
|
|
20230918,130900,12671761800,91000,90900,91000,90900,145
|
|
20230918,130800,12658570500,90900,91000,91000,90900,339
|
|
20230918,130700,12627731300,90900,90900,91000,90800,1142
|
|
20230918,130600,12523927600,91000,90900,91000,90900,310
|
|
20230918,130500,12495730700,90900,91000,91000,90900,699
|
|
20230918,130400,12432186000,91000,91000,91000,90900,599
|
|
20230918,130300,12377684300,90900,91100,91100,90900,742
|
|
20230918,130200,12310163400,91000,91100,91200,91000,160
|
|
20230918,130100,12295595600,91100,91200,91200,91100,142
|
|
20230918,130000,12282652100,91200,91300,91300,91100,196
|
|
20230918,125900,12264778500,91300,91000,91300,91000,448
|
|
20230918,125800,12223918900,91200,91100,91200,91000,234
|
|
20230918,125700,12202601000,91000,91200,91200,91000,263
|
|
20230918,125600,12178633400,91100,91300,91300,91100,231
|
|
20230918,125500,12157558900,91200,91100,91200,91100,422
|
|
20230918,125400,12119080000,91200,91100,91200,91000,593
|
|
20230918,125300,12065057400,91100,91200,91200,91000,424
|
|
20230918,125200,12026434600,91200,91200,91200,91100,91
|
|
20230918,125100,12018141000,91100,91100,91200,91100,198
|
|
20230918,125000,12000088500,91200,91200,91200,91100,180
|
|
20230918,124900,11983681800,91200,91200,91200,91100,385
|
|
20230918,124800,11948577900,91200,91100,91200,91100,142
|
|
20230918,124700,11935633300,91100,91100,91200,91100,155
|
|
20230918,124600,11921499500,91100,91100,91200,91100,247
|
|
20230918,124500,11898991000,91100,91200,91200,91100,332
|
|
20230918,124400,11868715500,91200,91200,91200,91100,237
|
|
20230918,124300,11847107800,91100,91200,91200,91100,88
|
|
20230918,124200,11839087000,91200,91100,91200,91100,170
|
|
20230918,124100,11823587600,91100,91200,91200,91100,160
|
|
20230918,124000,11809002500,91200,91100,91200,91100,452
|
|
20230918,123900,11767785200,91100,91300,91300,91100,344
|
|
20230918,123800,11736415300,91200,91300,91300,91200,140
|
|
20230918,123700,11723641500,91300,91200,91300,91200,213
|
|
20230918,123600,11704203900,91300,91300,91300,91200,311
|
|
20230918,123500,11675819000,91200,91300,91400,91200,369
|
|
20230918,123400,11642132100,91400,91300,91400,91300,139
|
|
20230918,123300,11629433700,91400,91000,91400,91000,792
|
|
20230918,123200,11557188800,91100,91000,91100,91000,527
|
|
20230918,123100,11509192900,91100,91100,91100,91000,101
|
|
20230918,123000,11499994700,91000,91200,91200,91000,648
|
|
20230918,122900,11440964100,91100,91200,91200,91100,71
|
|
20230918,122800,11434493600,91200,91100,91200,91100,228
|
|
20230918,122700,11413708500,91200,91100,91200,91100,162
|
|
20230918,122600,11398943300,91200,91200,91200,91100,408
|
|
20230918,122500,11361742100,91100,91200,91200,91100,217
|
|
20230918,122400,11341963100,91200,91200,91200,91100,185
|
|
20230918,122300,11325098100,91200,91200,91200,91100,62
|
|
20230918,122200,11319446200,91200,91200,91200,91100,134
|
|
20230918,122100,11307229200,91200,91200,91200,91100,488
|
|
20230918,122000,11262732800,91200,91200,91200,91100,152
|
|
20230918,121900,11248882200,91100,91100,91200,91100,134
|
|
20230918,121800,11236667100,91100,91200,91200,91100,193
|
|
20230918,121700,11219069400,91200,91100,91200,91100,180
|
|
20230918,121600,11202657800,91200,91100,91200,91100,301
|
|
20230918,121500,11175210100,91100,91200,91200,91100,162
|
|
20230918,121400,11160438300,91200,91200,91200,91100,127
|
|
20230918,121300,11148863000,91200,91100,91200,91100,189
|
|
20230918,121200,11131628900,91200,91200,91200,91100,150
|
|
20230918,121100,11117955700,91200,91200,91200,91100,388
|
|
20230918,121000,11082571400,91100,91200,91200,91100,84
|
|
20230918,120900,11074916200,91200,91200,91200,91100,201
|
|
20230918,120800,11056586900,91200,91100,91200,91100,113
|
|
20230918,120700,11046286600,91200,91200,91200,91100,304
|
|
20230918,120600,11018564800,91200,91300,91300,91100,311
|
|
20230918,120500,10990188500,91200,91200,91300,91200,169
|
|
20230918,120400,10974763300,91300,91200,91300,91200,86
|
|
20230918,120300,10966914600,91300,91300,91300,91200,257
|
|
20230918,120200,10943453500,91300,91200,91300,91100,211
|
|
20230918,120100,10924207900,91100,91200,91200,91100,166
|
|
20230918,120000,10909076900,91200,91300,91300,91100,123
|
|
20230918,115900,10897855000,91200,91200,91300,91100,383
|
|
20230918,115800,10862916300,91200,91300,91400,91200,526
|
|
20230918,115700,10814901500,91400,91300,91400,91300,360
|
|
20230918,115600,10782003800,91300,91400,91400,91300,120
|
|
20230918,115500,10771039500,91400,91400,91400,91300,144
|
|
20230918,115400,10757881400,91300,91300,91400,91300,147
|
|
20230918,115300,10744448500,91300,91200,91400,91200,363
|
|
20230918,115200,10711314700,91200,91200,91200,91100,243
|
|
20230918,115100,10689157400,91200,91300,91300,91100,254
|
|
20230918,115000,10665985200,91200,91300,91300,91200,227
|
|
20230918,114900,10645263800,91200,91500,91500,91200,322
|
|
20230918,114800,10615839800,91500,91300,91500,91300,414
|
|
20230918,114700,10577995700,91300,91700,91700,91300,872
|
|
20230918,114600,10498201100,91600,91700,91700,91600,153
|
|
20230918,114500,10484177500,91700,91800,91800,91600,431
|
|
20230918,114400,10444657900,91800,91700,91800,91700,189
|
|
20230918,114300,10427313800,91800,91700,91800,91700,494
|
|
20230918,114200,10381969300,91800,91800,91800,91700,654
|
|
20230918,114100,10321942600,91700,91800,91800,91700,74
|
|
20230918,114000,10315154200,91700,91900,91900,91700,306
|
|
20230918,113900,10287062700,91900,91800,91900,91800,233
|
|
20230918,113800,10265654700,91900,91700,91900,91700,332
|
|
20230918,113700,10235178800,91800,91800,91800,91700,139
|
|
20230918,113600,10222428300,91800,91700,91800,91700,147
|
|
20230918,113500,10208938200,91800,91700,91800,91600,273
|
|
20230918,113400,10183903400,91700,91700,91700,91600,377
|
|
20230918,113300,10149334200,91600,91600,91700,91600,176
|
|
20230918,113200,10133198800,91600,91700,91700,91600,160
|
|
20230918,113100,10118531700,91600,91700,91700,91600,136
|
|
20230918,113000,10106064500,91700,91700,91700,91600,172
|
|
20230918,112900,10090294600,91700,91600,91700,91500,304
|
|
20230918,112800,10062447000,91600,91600,91600,91500,224
|
|
20230918,112700,10041932200,91600,91600,91600,91500,127
|
|
20230918,112600,10030303900,91600,91600,91600,91500,240
|
|
20230918,112500,10008323400,91500,91600,91600,91500,106
|
|
20230918,112400,9998615600,91600,91600,91600,91500,399
|
|
20230918,112300,9962073100,91500,91600,91700,91500,143
|
|
20230918,112200,9948974600,91700,91700,91700,91600,594
|
|
20230918,112100,9894556500,91600,91800,91800,91600,177
|
|
20230918,112000,9878314100,91800,91800,91800,91600,220
|
|
20230918,111900,9858137800,91800,91600,91800,91600,342
|
|
20230918,111800,9826780000,91600,91700,91800,91600,364
|
|
20230918,111700,9793393000,91800,91700,91800,91700,118
|
|
20230918,111600,9782564900,91700,91600,91800,91600,123
|
|
20230918,111500,9771286500,91700,91800,91800,91600,950
|
|
20230918,111400,9684175300,91800,91800,91800,91700,144
|
|
20230918,111300,9670959100,91800,91700,91800,91700,133
|
|
20230918,111200,9658755500,91800,91800,91900,91700,284
|
|
20230918,111100,9632688700,91900,91900,91900,91800,98
|
|
20230918,111000,9623686200,91900,91800,91900,91700,320
|
|
20230918,110900,9594288100,91800,91800,91900,91700,213
|
|
20230918,110800,9574727100,91700,91900,91900,91700,247
|
|
20230918,110700,9552056500,91800,91700,91900,91700,90
|
|
20230918,110600,9543792600,91800,91800,91900,91700,224
|
|
20230918,110500,9523227100,91800,91800,91800,91700,402
|
|
20230918,110400,9486326000,91800,91800,91800,91700,59
|
|
20230918,110300,9480911900,91700,91700,91800,91700,178
|
|
20230918,110200,9464576000,91800,91700,91800,91700,124
|
|
20230918,110100,9453195500,91800,91700,92000,91700,185
|
|
20230918,110000,9436213100,91800,91800,91800,91700,345
|
|
20230918,105900,9404544400,91800,91800,91800,91700,202
|
|
20230918,105800,9386004500,91800,92000,92000,91700,157
|
|
20230918,105700,9371595600,91900,92000,92100,91800,385
|
|
20230918,105600,9336191000,92000,92000,92000,91900,342
|
|
20230918,105500,9304730900,91900,91900,92000,91900,276
|
|
20230918,105400,9279343600,91900,91900,92000,91800,337
|
|
20230918,105300,9248357500,91900,92000,92000,91800,252
|
|
20230918,105200,9225199000,92000,92200,92300,91900,890
|
|
20230918,105100,9143219400,92200,92200,92300,92200,1065
|
|
20230918,105000,9044936200,92200,92100,92200,92000,1078
|
|
20230918,104900,8945604600,92000,92000,92100,91900,1612
|
|
20230918,104800,8797256800,92000,91900,92000,91800,1099
|
|
20230918,104700,8696196000,91800,91800,91900,91800,413
|
|
20230918,104600,8658244600,91800,91800,91900,91700,732
|
|
20230918,104500,8591015900,91900,91900,91900,91800,61
|
|
20230918,104400,8585411900,91800,91700,91900,91700,180
|
|
20230918,104300,8568877200,91800,91800,91800,91700,139
|
|
20230918,104200,8556121500,91800,91900,91900,91700,387
|
|
20230918,104100,8520573100,91700,91900,91900,91700,250
|
|
20230918,104000,8497621900,91900,91800,91900,91800,173
|
|
20230918,103900,8481731900,91800,91900,92000,91800,177
|
|
20230918,103800,8465462600,91900,91900,92000,91800,188
|
|
20230918,103700,8448187800,91900,91600,92000,91500,347
|
|
20230918,103600,8416393600,91700,91600,91700,91500,305
|
|
20230918,103500,8388454900,91500,91700,91800,91500,633
|
|
20230918,103400,8330456200,91700,91700,92000,91700,813
|
|
20230918,103300,8255723600,91800,91800,91900,91700,112
|
|
20230918,103200,8245442000,91800,91800,92000,91700,920
|
|
20230918,103100,8160933900,91900,91900,91900,91800,201
|
|
20230918,103000,8142471600,91800,91900,92000,91700,767
|
|
20230918,102900,8072018900,91900,92000,92000,91900,292
|
|
20230918,102800,8045158300,91900,92000,92100,91900,259
|
|
20230918,102700,8021334500,92000,92000,92000,91900,510
|
|
20230918,102600,7974416800,91900,92000,92000,91900,239
|
|
20230918,102500,7952435300,92000,92000,92000,91900,251
|
|
20230918,102400,7929344800,92000,92200,92200,91900,512
|
|
20230918,102300,7882200200,92200,92200,92200,92100,600
|
|
20230918,102200,7826885300,92200,92000,92200,91900,984
|
|
20230918,102100,7736333100,92000,91900,92000,91900,457
|
|
20230918,102000,7694311700,91900,91800,91900,91800,166
|
|
20230918,101900,7679058800,91900,91700,91900,91700,301
|
|
20230918,101800,7651404100,91700,91900,92000,91700,841
|
|
20230918,101700,7574151300,91900,91800,91900,91800,248
|
|
20230918,101600,7551367300,91800,91800,91900,91800,247
|
|
20230918,101500,7528671700,91800,92000,92000,91800,529
|
|
20230918,101400,7480022200,92000,92000,92000,91900,344
|
|
20230918,101300,7448379400,92000,91900,92000,91800,308
|
|
20230918,101200,7420071300,91800,91800,91900,91800,370
|
|
20230918,101100,7386079200,91700,91800,91800,91700,302
|
|
20230918,101000,7358358600,91800,91700,91800,91700,255
|
|
20230918,100900,7334963800,91800,91900,91900,91700,357
|
|
20230918,100800,7302187600,91800,91900,91900,91800,647
|
|
20230918,100700,7242749000,91800,91800,91900,91800,319
|
|
20230918,100600,7213441200,91900,91700,91900,91700,347
|
|
20230918,100500,7181563100,91700,91900,91900,91700,207
|
|
20230918,100400,7162567800,91900,91800,91900,91700,509
|
|
20230918,100300,7115846900,91700,91800,91800,91700,177
|
|
20230918,100200,7099602000,91800,91700,91800,91500,425
|
|
20230918,100100,7060671900,91600,91700,91900,91600,701
|
|
20230918,100000,6996393000,91800,91800,91900,91700,275
|
|
20230918,095900,6971129200,91800,91700,91800,91600,339
|
|
20230918,095800,6940035600,91600,91600,91700,91600,215
|
|
20230918,095700,6920323800,91700,91600,91700,91600,402
|
|
20230918,095600,6883473900,91600,91700,91700,91600,297
|
|
20230918,095500,6856242900,91700,91600,91800,91500,262
|
|
20230918,095400,6832219000,91600,91500,91600,91400,515
|
|
20230918,095300,6785100600,91500,91500,91700,91400,242
|
|
20230918,095200,6762946500,91400,91900,91900,91300,573
|
|
20230918,095100,6710447700,91900,92000,92000,91800,401
|
|
20230918,095000,6673603500,91900,92200,92200,91900,1174
|
|
20230918,094900,6565523000,92100,91900,92200,91800,4929
|
|
20230918,094800,6111928500,91900,91800,91900,91800,364
|
|
20230918,094700,6078480400,91800,91900,91900,91800,1330
|
|
20230918,094600,5956269200,91900,91800,91900,91700,660
|
|
20230918,094500,5895683700,91700,91800,91800,91700,538
|
|
20230918,094400,5846298500,91700,91700,91800,91600,751
|
|
20230918,094300,5777430000,91700,91600,91700,91600,268
|
|
20230918,094200,5752859400,91600,91700,91700,91600,143
|
|
20230918,094100,5739750100,91700,91800,91800,91600,355
|
|
20230918,094000,5707192000,91700,91700,91800,91600,563
|
|
20230918,093900,5655559800,91700,90900,91700,90800,2798
|
|
20230918,093800,5400425300,90900,90800,90900,90600,191
|
|
20230918,093700,5383093800,90700,90500,90700,90300,721
|
|
20230918,093600,5317840600,90500,90700,90700,90500,324
|
|
20230918,093500,5288480600,90700,90600,90700,90200,2222
|
|
20230918,093400,5087405900,90700,91000,91000,90600,474
|
|
20230918,093300,5044333700,91000,91000,91000,90800,1408
|
|
20230918,093200,4916366500,91000,90600,91000,90600,782
|
|
20230918,093100,4845324200,90700,90900,90900,90600,653
|
|
20230918,093000,4786042500,90900,91200,91200,90900,1028
|
|
20230918,092900,4692474400,91300,91700,91700,91100,887
|
|
20230918,092800,4611510100,91700,92000,92000,91700,798
|
|
20230918,092700,4538259600,91900,91900,92000,91800,590
|
|
20230918,092600,4484040300,92000,91500,92000,91500,2169
|
|
20230918,092500,4284794900,91800,91400,91800,91400,1307
|
|
20230918,092400,4165049400,91500,91300,91500,91300,741
|
|
20230918,092300,4097350900,91300,91500,91500,91300,305
|
|
20230918,092200,4069476400,91500,91400,91600,91400,964
|
|
20230918,092100,3981296200,91400,91700,91900,91400,1101
|
|
20230918,092000,3880386700,91600,91200,91800,91100,2431
|
|
20230918,091900,3657960500,91200,91200,91400,91200,859
|
|
20230918,091800,3579547500,91200,91300,91300,91100,634
|
|
20230918,091700,3521728800,91400,91500,91700,91400,1189
|
|
20230918,091600,3412872800,91500,91500,91600,91400,772
|
|
20230918,091500,3342225200,91600,90500,91800,90500,1541
|
|
20230918,091400,3201877000,90600,91000,91100,90500,452
|
|
20230918,091300,3160857100,91000,91200,91300,91000,432
|
|
20230918,091200,3121501100,91200,91400,91500,91200,773
|
|
20230918,091100,3050860200,91400,91700,91700,91100,1399
|
|
20230918,091000,2922983900,91700,92200,92300,91600,1322
|
|
20230918,090900,2801444200,92200,91900,92300,91900,931
|
|
20230918,090800,2715651300,92000,92400,92500,91800,6392
|
|
20230918,090700,2126253800,92400,92700,92800,92300,1639
|
|
20230918,090600,1974485000,92800,92500,92900,92300,2643
|
|
20230918,090500,1729428800,92300,91600,92400,91500,8026
|
|
20230918,090400,990894600,91500,91600,91700,91400,1575
|
|
20230918,090300,846755600,91500,90800,91700,90800,3086
|
|
20230918,090200,565366800,90900,90300,90900,90300,2334
|
|
20230918,090100,353780400,90400,89600,90400,89500,928
|
|
20230918,090000,270178900,89600,89600,89700,89300,2958
|