585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,184100,35400579200,185700,185700,185700,185700,0
|
|
20230908,184000,35400579200,185700,185700,185700,185700,0
|
|
20230908,183900,35400579200,185700,185700,185700,185700,0
|
|
20230908,183800,35400579200,185700,185700,185700,185700,0
|
|
20230908,183700,35400579200,185700,185700,185700,185700,0
|
|
20230908,183600,35400579200,185700,185700,185700,185700,0
|
|
20230908,183500,35400579200,185700,185700,185700,185700,0
|
|
20230908,183400,35400579200,185700,185700,185700,185700,0
|
|
20230908,183300,35400579200,185700,185700,185700,185700,0
|
|
20230908,183200,35400579200,185700,185700,185700,185700,0
|
|
20230908,183100,35400579200,185700,185700,185700,185700,0
|
|
20230908,183000,35400579200,185700,185700,185700,185700,0
|
|
20230908,182900,35400579200,185700,185700,185700,185700,0
|
|
20230908,182800,35400579200,185700,185700,185700,185700,0
|
|
20230908,182700,35400579200,185700,185700,185700,185700,0
|
|
20230908,182600,35400579200,185700,185700,185700,185700,0
|
|
20230908,182500,35400579200,185700,185700,185700,185700,0
|
|
20230908,182400,35400579200,185700,185700,185700,185700,0
|
|
20230908,182300,35400579200,185700,185700,185700,185700,0
|
|
20230908,182200,35400579200,185700,185700,185700,185700,0
|
|
20230908,182100,35400579200,185700,185700,185700,185700,0
|
|
20230908,182000,35400579200,185700,185700,185700,185700,0
|
|
20230908,181900,35400579200,185700,185700,185700,185700,0
|
|
20230908,181800,35400579200,185700,185700,185700,185700,0
|
|
20230908,181700,35400579200,185700,185700,185700,185700,0
|
|
20230908,181600,35400579200,185700,185700,185700,185700,0
|
|
20230908,181500,35400579200,185700,185700,185700,185700,0
|
|
20230908,181400,35400579200,185700,185700,185700,185700,0
|
|
20230908,181300,35400579200,185700,185700,185700,185700,0
|
|
20230908,181200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,181100,35400579200,185700,185700,185700,185700,0
|
|
20230908,181000,35400579200,185700,185700,185700,185700,0
|
|
20230908,180900,35400579200,185700,185700,185700,185700,0
|
|
20230908,180800,35400579200,185700,185700,185700,185700,0
|
|
20230908,180700,35400579200,185700,185700,185700,185700,0
|
|
20230908,180600,35400579200,185700,185700,185700,185700,0
|
|
20230908,180500,35400579200,185700,185700,185700,185700,0
|
|
20230908,180400,35400579200,185700,185700,185700,185700,0
|
|
20230908,180300,35400579200,185700,185700,185700,185700,0
|
|
20230908,180200,35400579200,185700,185700,185700,185700,0
|
|
20230908,180100,35400579200,185700,185700,185700,185700,0
|
|
20230908,180000,35400579200,185700,185700,185700,185700,0
|
|
20230908,175900,35400579200,185700,185700,185700,185700,0
|
|
20230908,175800,35400579200,185700,185700,185700,185700,0
|
|
20230908,175700,35400579200,185700,185700,185700,185700,0
|
|
20230908,175600,35400579200,185700,185700,185700,185700,0
|
|
20230908,175500,35400579200,185700,185700,185700,185700,0
|
|
20230908,175400,35400579200,185700,185700,185700,185700,0
|
|
20230908,175300,35400579200,185700,185700,185700,185700,0
|
|
20230908,175200,35400579200,185700,185700,185700,185700,0
|
|
20230908,175100,35400579200,185700,185700,185700,185700,0
|
|
20230908,175000,35400579200,185700,185700,185700,185700,0
|
|
20230908,174900,35400579200,185700,185700,185700,185700,0
|
|
20230908,174800,35400579200,185700,185700,185700,185700,0
|
|
20230908,174700,35400579200,185700,185700,185700,185700,0
|
|
20230908,174600,35400579200,185700,185700,185700,185700,0
|
|
20230908,174500,35400579200,185700,185700,185700,185700,0
|
|
20230908,174400,35400579200,185700,185700,185700,185700,0
|
|
20230908,174300,35400579200,185700,185700,185700,185700,0
|
|
20230908,174200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,174100,35400579200,185700,185700,185700,185700,0
|
|
20230908,174000,35400579200,185700,185700,185700,185700,0
|
|
20230908,173900,35400579200,185700,185700,185700,185700,0
|
|
20230908,173800,35400579200,185700,185700,185700,185700,0
|
|
20230908,173700,35400579200,185700,185700,185700,185700,0
|
|
20230908,173600,35400579200,185700,185700,185700,185700,0
|
|
20230908,173500,35400579200,185700,185700,185700,185700,0
|
|
20230908,173400,35400579200,185700,185700,185700,185700,0
|
|
20230908,173300,35400579200,185700,185700,185700,185700,0
|
|
20230908,173200,35400579200,185700,185700,185700,185700,0
|
|
20230908,173100,35400579200,185700,185700,185700,185700,0
|
|
20230908,173000,35400579200,185700,185700,185700,185700,0
|
|
20230908,172900,35400579200,185700,185700,185700,185700,0
|
|
20230908,172800,35400579200,185700,185700,185700,185700,0
|
|
20230908,172700,35400579200,185700,185700,185700,185700,0
|
|
20230908,172600,35400579200,185700,185700,185700,185700,0
|
|
20230908,172500,35400579200,185700,185700,185700,185700,0
|
|
20230908,172400,35400579200,185700,185700,185700,185700,0
|
|
20230908,172300,35400579200,185700,185700,185700,185700,0
|
|
20230908,172200,35400579200,185700,185700,185700,185700,0
|
|
20230908,172100,35400579200,185700,185700,185700,185700,0
|
|
20230908,172000,35400579200,185700,185700,185700,185700,0
|
|
20230908,171900,35400579200,185700,185700,185700,185700,0
|
|
20230908,171800,35400579200,185700,185700,185700,185700,0
|
|
20230908,171700,35400579200,185700,185700,185700,185700,0
|
|
20230908,171600,35400579200,185700,185700,185700,185700,0
|
|
20230908,171500,35400579200,185700,185700,185700,185700,0
|
|
20230908,171400,35400579200,185700,185700,185700,185700,0
|
|
20230908,171300,35400579200,185700,185700,185700,185700,0
|
|
20230908,171200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,171100,35400579200,185700,185700,185700,185700,0
|
|
20230908,171000,35400579200,185700,185700,185700,185700,0
|
|
20230908,170900,35400579200,185700,185700,185700,185700,0
|
|
20230908,170800,35400579200,185700,185700,185700,185700,0
|
|
20230908,170700,35400579200,185700,185700,185700,185700,0
|
|
20230908,170600,35400579200,185700,185700,185700,185700,0
|
|
20230908,170500,35400579200,185700,185700,185700,185700,0
|
|
20230908,170400,35400579200,185700,185700,185700,185700,0
|
|
20230908,170300,35400579200,185700,185700,185700,185700,0
|
|
20230908,170200,35400579200,185700,185700,185700,185700,0
|
|
20230908,170100,35400579200,185700,185700,185700,185700,0
|
|
20230908,170000,35400579200,185700,185700,185700,185700,0
|
|
20230908,165900,35400579200,185700,185700,185700,185700,0
|
|
20230908,165800,35400579200,185700,185700,185700,185700,0
|
|
20230908,165700,35400579200,185700,185700,185700,185700,0
|
|
20230908,165600,35400579200,185700,185700,185700,185700,0
|
|
20230908,165500,35400579200,185700,185700,185700,185700,0
|
|
20230908,165400,35400579200,185700,185700,185700,185700,0
|
|
20230908,165300,35400579200,185700,185700,185700,185700,0
|
|
20230908,165200,35400579200,185700,185700,185700,185700,0
|
|
20230908,165100,35400579200,185700,185700,185700,185700,0
|
|
20230908,165000,35400579200,185700,185700,185700,185700,0
|
|
20230908,164900,35400579200,185700,185700,185700,185700,0
|
|
20230908,164800,35400579200,185700,185700,185700,185700,0
|
|
20230908,164700,35400579200,185700,185700,185700,185700,0
|
|
20230908,164600,35400579200,185700,185700,185700,185700,0
|
|
20230908,164500,35400579200,185700,185700,185700,185700,0
|
|
20230908,164400,35400579200,185700,185700,185700,185700,0
|
|
20230908,164300,35400579200,185700,185700,185700,185700,0
|
|
20230908,164200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,164100,35400579200,185700,185700,185700,185700,0
|
|
20230908,164000,35400579200,185700,185700,185700,185700,0
|
|
20230908,163900,35400579200,185700,185700,185700,185700,0
|
|
20230908,163800,35400579200,185700,185700,185700,185700,0
|
|
20230908,163700,35400579200,185700,185700,185700,185700,0
|
|
20230908,163600,35400579200,185700,185700,185700,185700,0
|
|
20230908,163500,35400579200,185700,185700,185700,185700,0
|
|
20230908,163400,35400579200,185700,185700,185700,185700,0
|
|
20230908,163300,35400579200,185700,185700,185700,185700,0
|
|
20230908,163200,35400579200,185700,185700,185700,185700,0
|
|
20230908,163100,35400579200,185700,185700,185700,185700,0
|
|
20230908,163000,35400579200,185700,185700,185700,185700,0
|
|
20230908,162900,35400579200,185700,185700,185700,185700,0
|
|
20230908,162800,35400579200,185700,185700,185700,185700,0
|
|
20230908,162700,35400579200,185700,185700,185700,185700,0
|
|
20230908,162600,35400579200,185700,185700,185700,185700,0
|
|
20230908,162500,35400579200,185700,185700,185700,185700,0
|
|
20230908,162400,35400579200,185700,185700,185700,185700,0
|
|
20230908,162300,35400579200,185700,185700,185700,185700,0
|
|
20230908,162200,35400579200,185700,185700,185700,185700,0
|
|
20230908,162100,35400579200,185700,185700,185700,185700,0
|
|
20230908,162000,35400579200,185700,185700,185700,185700,0
|
|
20230908,161900,35400579200,185700,185700,185700,185700,0
|
|
20230908,161800,35400579200,185700,185700,185700,185700,0
|
|
20230908,161700,35400579200,185700,185700,185700,185700,0
|
|
20230908,161600,35400579200,185700,185700,185700,185700,0
|
|
20230908,161500,35400579200,185700,185700,185700,185700,0
|
|
20230908,161400,35400579200,185700,185700,185700,185700,0
|
|
20230908,161300,35400579200,185700,185700,185700,185700,0
|
|
20230908,161200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,161100,35400579200,185700,185700,185700,185700,0
|
|
20230908,161000,35400579200,185700,185700,185700,185700,0
|
|
20230908,160900,35400579200,185700,185700,185700,185700,0
|
|
20230908,160800,35400579200,185700,185700,185700,185700,0
|
|
20230908,160700,35400579200,185700,185700,185700,185700,0
|
|
20230908,160600,35400579200,185700,185700,185700,185700,0
|
|
20230908,160500,35400579200,185700,185700,185700,185700,0
|
|
20230908,160400,35400579200,185700,185700,185700,185700,0
|
|
20230908,160300,35400579200,185700,185700,185700,185700,0
|
|
20230908,160200,35400579200,185700,185700,185700,185700,0
|
|
20230908,160100,35400579200,185700,185700,185700,185700,0
|
|
20230908,160000,35400579200,185700,185700,185700,185700,0
|
|
20230908,155900,35400579200,185700,185700,185700,185700,0
|
|
20230908,155800,35400579200,185700,185700,185700,185700,0
|
|
20230908,155700,35400579200,185700,185700,185700,185700,0
|
|
20230908,155600,35400579200,185700,185700,185700,185700,0
|
|
20230908,155500,35400579200,185700,185700,185700,185700,0
|
|
20230908,155400,35400579200,185700,185700,185700,185700,0
|
|
20230908,155300,35400579200,185700,185700,185700,185700,0
|
|
20230908,155200,35400579200,185700,185700,185700,185700,0
|
|
20230908,155100,35400579200,185700,185700,185700,185700,0
|
|
20230908,155000,35400579200,185700,185700,185700,185700,0
|
|
20230908,154900,35400579200,185700,185700,185700,185700,0
|
|
20230908,154800,35400579200,185700,185700,185700,185700,0
|
|
20230908,154700,35400579200,185700,185700,185700,185700,0
|
|
20230908,154600,35400579200,185700,185700,185700,185700,0
|
|
20230908,154500,35400579200,185700,185700,185700,185700,0
|
|
20230908,154400,35400579200,185700,185700,185700,185700,0
|
|
20230908,154300,35400579200,185700,185700,185700,185700,0
|
|
20230908,154200,35400579200,185700,185700,185700,185700,17199
|
|
20230908,154100,35400579200,185700,185700,185700,185700,0
|
|
20230908,154000,35400579200,185700,185700,185700,185700,0
|
|
20230908,153900,35400579200,185700,185700,185700,185700,0
|
|
20230908,153800,35400579200,185700,185700,185700,185700,0
|
|
20230908,153700,35400579200,185700,185700,185700,185700,0
|
|
20230908,153600,35400579200,185700,185700,185700,185700,0
|
|
20230908,153500,35400579200,185700,185700,185700,185700,0
|
|
20230908,153400,35400579200,185700,185700,185700,185700,0
|
|
20230908,153300,35400579200,185700,185700,185700,185700,0
|
|
20230908,153200,35400579200,185700,185700,185700,185700,0
|
|
20230908,153100,35400579200,185700,185700,185700,185700,0
|
|
20230908,153000,35400579200,185700,185700,185700,185700,17199
|
|
20230908,152900,32206724900,185700,185700,185700,185700,0
|
|
20230908,152800,32206724900,185700,185700,185700,185700,0
|
|
20230908,152700,32206724900,185700,185700,185700,185700,0
|
|
20230908,152600,32206724900,185700,185700,185700,185700,0
|
|
20230908,152500,32206724900,185700,185700,185700,185700,0
|
|
20230908,152400,32206724900,185700,185700,185700,185700,0
|
|
20230908,152300,32206724900,185700,185700,185700,185700,0
|
|
20230908,152200,32206724900,185700,185700,185700,185700,0
|
|
20230908,152100,32206724900,185700,185700,185700,185700,0
|
|
20230908,152000,32206724900,185700,185700,185700,185700,0
|
|
20230908,151900,32206724900,185700,185600,185700,185600,505
|
|
20230908,151800,32112980700,185600,185700,185800,185600,385
|
|
20230908,151700,32041491800,185700,185700,185800,185700,447
|
|
20230908,151600,31958480000,185700,185700,185800,185600,818
|
|
20230908,151500,31806579100,185700,185700,185800,185700,597
|
|
20230908,151400,31695715400,185700,185700,185800,185700,583
|
|
20230908,151300,31587451100,185800,185700,185800,185700,285
|
|
20230908,151200,31534524500,185800,185700,185800,185700,193
|
|
20230908,151100,31498681900,185700,185600,185700,185600,1599
|
|
20230908,151000,31201791000,185600,185600,185700,185600,163
|
|
20230908,150900,31171534100,185600,185600,185700,185600,308
|
|
20230908,150800,31114359600,185600,185700,185700,185600,113
|
|
20230908,150700,31093386200,185600,185800,185800,185600,1443
|
|
20230908,150600,30825411200,185800,185600,185800,185600,185
|
|
20230908,150500,30791058200,185700,185700,185800,185600,1870
|
|
20230908,150400,30443889500,185700,185700,185800,185600,1267
|
|
20230908,150300,30208622600,185600,185600,185700,185600,642
|
|
20230908,150200,30089421000,185600,185600,185700,185600,194
|
|
20230908,150100,30053411100,185600,185600,185700,185600,228
|
|
20230908,150000,30011088100,185600,185600,185700,185600,457
|
|
20230908,145900,29926260200,185600,185600,185700,185600,431
|
|
20230908,145800,29846259200,185600,185600,185700,185600,270
|
|
20230908,145700,29796134000,185600,185600,185700,185600,259
|
|
20230908,145600,29748059800,185600,185700,185700,185600,199
|
|
20230908,145500,29711120600,185600,185600,185700,185600,322
|
|
20230908,145400,29651352100,185600,185600,185700,185600,292
|
|
20230908,145300,29597153700,185600,185700,185700,185600,281
|
|
20230908,145200,29544990600,185600,185600,185700,185600,1701
|
|
20230908,145100,29229137500,185600,185600,185700,185600,817
|
|
20230908,145000,29077499000,185600,185600,185700,185600,344
|
|
20230908,144900,29013640200,185600,185600,185700,185600,163
|
|
20230908,144800,28983383400,185600,185600,185700,185600,304
|
|
20230908,144700,28926957600,185600,185500,185700,185500,412
|
|
20230908,144600,28850498600,185500,185400,185700,185400,1121
|
|
20230908,144500,28642498900,185400,185500,185500,185400,886
|
|
20230908,144400,28478156200,185400,185400,185500,185400,552
|
|
20230908,144300,28375776400,185400,185500,185500,185400,198
|
|
20230908,144200,28339064600,185400,185300,185500,185300,1479
|
|
20230908,144100,28064860900,185300,185300,185400,185300,524
|
|
20230908,144000,27967757500,185300,185300,185400,185300,1002
|
|
20230908,143900,27781998700,185300,185300,185400,185300,266
|
|
20230908,143800,27732704400,185300,185400,185400,185300,253
|
|
20230908,143700,27685818700,185300,185300,185400,185300,394
|
|
20230908,143600,27612798000,185400,185300,185400,185300,585
|
|
20230908,143500,27504355300,185300,185400,185400,185300,319
|
|
20230908,143400,27445232400,185400,185300,185400,185300,277
|
|
20230908,143300,27393893000,185300,185300,185400,185300,168
|
|
20230908,143200,27362758300,185300,185300,185400,185300,191
|
|
20230908,143100,27327359500,185300,185300,185400,185300,637
|
|
20230908,143000,27209269200,185400,185400,185400,185300,2732
|
|
20230908,142900,26702776600,185300,185300,185400,185300,147
|
|
20230908,142800,26675536600,185400,185400,185400,185300,423
|
|
20230908,142700,26597139300,185300,185300,185400,185300,250
|
|
20230908,142600,26550807400,185400,185300,185400,185300,155
|
|
20230908,142500,26522083700,185300,185300,185400,185300,218
|
|
20230908,142400,26481683600,185300,185400,185400,185300,262
|
|
20230908,142300,26433121900,185300,185300,185400,185300,129
|
|
20230908,142200,26409215900,185300,185300,185400,185300,89
|
|
20230908,142100,26392719100,185400,185300,185400,185300,136
|
|
20230908,142000,26367514000,185300,185300,185400,185300,289
|
|
20230908,141900,26313946400,185400,185300,185400,185300,383
|
|
20230908,141800,26242972200,185300,185300,185400,185300,553
|
|
20230908,141700,26140471900,185400,185300,185400,185300,240
|
|
20230908,141600,26095995700,185300,185300,185400,185300,141
|
|
20230908,141500,26069864000,185300,185300,185400,185300,70
|
|
20230908,141400,26056890800,185300,185300,185400,185300,399
|
|
20230908,141300,25982950100,185300,185300,185400,185300,191
|
|
20230908,141200,25947544400,185400,185400,185400,185300,286
|
|
20230908,141100,25894541600,185400,185300,185400,185300,166
|
|
20230908,141000,25863770600,185300,185400,185400,185300,99
|
|
20230908,140900,25845421900,185400,185400,185400,185300,172
|
|
20230908,140800,25813544100,185400,185300,185400,185300,273
|
|
20230908,140700,25762948600,185300,185400,185400,185300,359
|
|
20230908,140600,25696422300,185400,185300,185400,185300,144
|
|
20230908,140500,25669735200,185300,185400,185400,185300,202
|
|
20230908,140400,25632300200,185400,185600,185600,185300,5410
|
|
20230908,140300,24629040200,185500,185500,185600,185500,195
|
|
20230908,140200,24592867000,185500,185500,185600,185500,107
|
|
20230908,140100,24573015100,185500,185600,185600,185500,113
|
|
20230908,140000,24552049000,185600,185600,185600,185500,343
|
|
20230908,135900,24488396500,185500,185500,185600,185500,61
|
|
20230908,135800,24477079900,185600,185500,185600,185500,98
|
|
20230908,135700,24458900200,185500,185500,185600,185500,59
|
|
20230908,135600,24447954900,185600,185500,185600,185500,134
|
|
20230908,135500,24423095600,185500,185500,185600,185500,109
|
|
20230908,135400,24402874700,185600,185500,185600,185500,196
|
|
20230908,135300,24366515200,185600,185500,185600,185500,95
|
|
20230908,135200,24348890600,185500,185500,185600,185500,127
|
|
20230908,135100,24325327500,185500,185500,185600,185500,84
|
|
20230908,135000,24309741900,185500,185500,185600,185500,239
|
|
20230908,134900,24265406200,185500,185500,185600,185500,71
|
|
20230908,134800,24252234800,185500,185500,185600,185500,202
|
|
20230908,134700,24214750900,185500,185500,185600,185500,587
|
|
20230908,134600,24105853200,185500,185500,185600,185500,147
|
|
20230908,134500,24078583100,185500,185500,185600,185500,119
|
|
20230908,134400,24056506800,185500,185500,185600,185500,107
|
|
20230908,134300,24036655200,185500,185500,185600,185500,1125
|
|
20230908,134200,23827966500,185500,185600,185600,185500,84
|
|
20230908,134100,23812383000,185500,185600,185600,185500,61
|
|
20230908,134000,23801066900,185500,185600,185600,185500,173
|
|
20230908,133900,23768970000,185500,185500,185600,185500,577
|
|
20230908,133800,23661929400,185600,185600,185600,185500,161
|
|
20230908,133700,23632056900,185600,185500,185600,185500,117
|
|
20230908,133600,23610350700,185500,185500,185600,185500,75
|
|
20230908,133500,23596434500,185600,185600,185600,185500,197
|
|
20230908,133400,23559874600,185600,185600,185700,185600,1233
|
|
20230908,133300,23331029600,185700,185600,185700,185600,43
|
|
20230908,133200,23323047900,185600,185700,185700,185600,107
|
|
20230908,133100,23303186400,185600,185600,185700,185600,247
|
|
20230908,133000,23257340200,185600,185600,185700,185600,92
|
|
20230908,132900,23240260900,185600,185600,185700,185600,292
|
|
20230908,132800,23186055400,185600,185600,185700,185600,47
|
|
20230908,132700,23177331900,185600,185700,185700,185600,118
|
|
20230908,132600,23155426500,185700,185700,185700,185600,58
|
|
20230908,132500,23144659800,185600,185600,185700,185600,80
|
|
20230908,132400,23129806500,185700,185600,185700,185600,194
|
|
20230908,132300,23093797000,185600,185600,185700,185600,212
|
|
20230908,132200,23054442500,185700,185600,185700,185600,174
|
|
20230908,132100,23022134800,185600,185500,185700,185500,699
|
|
20230908,132000,22892401200,185500,185600,185600,185500,185
|
|
20230908,131900,22858072200,185600,185500,185600,185500,79
|
|
20230908,131800,22843413800,185600,185500,185600,185500,1473
|
|
20230908,131700,22570131100,185600,185600,185600,185500,1068
|
|
20230908,131600,22371911900,185600,185500,185600,185500,188
|
|
20230908,131500,22337035300,185600,185500,185600,185500,94
|
|
20230908,131400,22319595500,185600,185600,185600,185500,115
|
|
20230908,131300,22298260400,185600,185500,185600,185500,100
|
|
20230908,131200,22279706300,185600,185500,185600,185500,108
|
|
20230908,131100,22259669000,185600,185600,185600,185500,78
|
|
20230908,131000,22245197600,185600,185600,185600,185500,68
|
|
20230908,130900,22232580200,185600,185500,185600,185500,424
|
|
20230908,130800,22153926000,185600,185500,185600,185500,113
|
|
20230908,130700,22132962500,185500,185500,185600,185500,96
|
|
20230908,130600,22115152600,185500,185500,185600,185500,67
|
|
20230908,130500,22102721000,185500,185500,185600,185500,127
|
|
20230908,130400,22079161800,185500,185500,185600,185500,35
|
|
20230908,130300,22072668900,185600,185500,185600,185500,886
|
|
20230908,130200,21908315100,185500,185500,185600,185500,65
|
|
20230908,130100,21896253600,185500,185500,185600,185500,390
|
|
20230908,130000,21823904100,185500,185600,185700,185500,672
|
|
20230908,125900,21699181500,185600,185600,185700,185600,808
|
|
20230908,125800,21549214800,185600,185600,185700,185600,60
|
|
20230908,125700,21538077900,185600,185700,185700,185600,83
|
|
20230908,125600,21522669700,185600,185700,185700,185600,151
|
|
20230908,125500,21494643600,185600,185600,185700,185600,59
|
|
20230908,125400,21483690200,185600,185600,185700,185600,105
|
|
20230908,125300,21464199400,185600,185600,185700,185600,56
|
|
20230908,125200,21453804300,185600,185600,185700,185600,816
|
|
20230908,125100,21302302600,185700,185600,185700,185600,121
|
|
20230908,125000,21279842900,185700,185600,185800,185500,3812
|
|
20230908,124900,20572212300,185500,185600,185600,185500,188
|
|
20230908,124800,20537336100,185500,185500,185600,185500,87
|
|
20230908,124700,20521194500,185600,185500,185600,185500,36
|
|
20230908,124600,20514515200,185500,185600,185600,185500,87
|
|
20230908,124500,20498372000,185500,185500,185600,185500,152
|
|
20230908,124400,20470175200,185500,185600,185600,185500,163
|
|
20230908,124300,20439933700,185500,185600,185600,185500,85
|
|
20230908,124200,20424164700,185500,185500,185600,185500,240
|
|
20230908,124100,20379637000,185600,185600,185600,185500,141
|
|
20230908,124000,20353479700,185500,185500,185600,185500,152
|
|
20230908,123900,20325283300,185600,185500,185600,185500,141
|
|
20230908,123800,20299125600,185600,185600,185600,185500,104
|
|
20230908,123700,20279829700,185600,185600,185600,185500,246
|
|
20230908,123600,20234180300,185600,185600,185700,185600,1671
|
|
20230908,123500,19924042500,185600,185700,185800,185600,1255
|
|
20230908,123400,19690991900,185700,185700,185800,185700,31
|
|
20230908,123300,19685234900,185700,185800,185800,185700,204
|
|
20230908,123200,19647339300,185800,185700,185800,185700,614
|
|
20230908,123100,19533319300,185700,185700,185800,185700,106
|
|
20230908,123000,19513634900,185800,185800,185800,185700,236
|
|
20230908,122900,19469806400,185800,185700,185800,185700,103
|
|
20230908,122800,19450677500,185700,185700,185800,185700,169
|
|
20230908,122700,19419284300,185700,185700,185800,185700,108
|
|
20230908,122600,19399225600,185700,185800,185800,185700,63
|
|
20230908,122500,19387524200,185800,185800,185800,185700,156
|
|
20230908,122400,19358553000,185700,185700,185800,185700,42
|
|
20230908,122300,19350753500,185700,185800,185800,185700,74
|
|
20230908,122200,19337010500,185700,185700,185800,185700,112
|
|
20230908,122100,19316210000,185800,185700,185800,185700,163
|
|
20230908,122000,19285933900,185700,185700,185800,185700,66
|
|
20230908,121900,19273675200,185800,185800,185800,185700,76
|
|
20230908,121800,19259560100,185800,185700,185800,185700,376
|
|
20230908,121700,19189704600,185700,185700,185800,185700,92
|
|
20230908,121600,19172616600,185700,185700,185800,185700,80
|
|
20230908,121500,19157760300,185700,185700,185800,185700,96
|
|
20230908,121400,19139931200,185700,185700,185800,185700,35
|
|
20230908,121300,19133431400,185700,185700,185800,185700,145
|
|
20230908,121200,19106499500,185700,185700,185800,185700,130
|
|
20230908,121100,19082358100,185700,185700,185800,185700,464
|
|
20230908,121000,18996156100,185800,185800,185800,185700,96
|
|
20230908,120900,18978325600,185700,185800,185800,185700,102
|
|
20230908,120800,18959381600,185700,186000,186000,185700,1485
|
|
20230908,120700,18683422800,185900,185900,186000,185900,40
|
|
20230908,120600,18675985300,185900,185900,186000,185900,253
|
|
20230908,120500,18628950400,185900,186000,186000,185900,81
|
|
20230908,120400,18613890400,185900,185900,186000,185900,87
|
|
20230908,120300,18597716800,185900,185900,186000,185900,91
|
|
20230908,120200,18580795200,186000,185900,186000,185900,86
|
|
20230908,120100,18564806000,185900,185900,186000,185900,152
|
|
20230908,120000,18536549100,185900,186000,186000,185900,144
|
|
20230908,115900,18509772000,186000,185900,186000,185900,83
|
|
20230908,115800,18494335500,185900,185900,186000,185900,102
|
|
20230908,115700,18475371200,186000,185900,186000,185900,39
|
|
20230908,115600,18468120100,185900,186000,186000,185900,43
|
|
20230908,115500,18460125600,185900,186000,186000,185900,552
|
|
20230908,115400,18357471700,185900,185900,186000,185900,54
|
|
20230908,115300,18347430400,186000,185900,186000,185900,597
|
|
20230908,115200,18236393600,185900,186000,186000,185900,47
|
|
20230908,115100,18227654200,185900,186000,186000,185900,118
|
|
20230908,115000,18205712500,186000,185900,186000,185900,75
|
|
20230908,114900,18191766900,185900,186000,186000,185900,110
|
|
20230908,114800,18171317700,185900,185900,186000,185900,49
|
|
20230908,114700,18162205200,185900,185900,186000,185900,109
|
|
20230908,114600,18141941600,185900,186100,186100,185900,1534
|
|
20230908,114500,17856627600,186000,186000,186100,186000,96
|
|
20230908,114400,17838769900,186000,186000,186100,186000,52
|
|
20230908,114300,17829096000,186000,186100,186100,186000,183
|
|
20230908,114200,17795054100,186100,186100,186100,186000,169
|
|
20230908,114100,17763606900,186000,186000,186100,186000,69
|
|
20230908,114000,17750770500,186000,186100,186100,186000,78
|
|
20230908,113900,17736259600,186000,186000,186100,186000,99
|
|
20230908,113800,17717845300,186000,186000,186100,186000,97
|
|
20230908,113700,17699801800,186000,186000,186100,186000,48
|
|
20230908,113600,17690871800,186100,186100,186200,186000,537
|
|
20230908,113500,17590937300,186200,186100,186200,186100,82
|
|
20230908,113400,17575676000,186100,186100,186200,186100,117
|
|
20230908,113300,17553901400,186200,186100,186200,186100,49
|
|
20230908,113200,17544780200,186100,186100,186200,186100,308
|
|
20230908,113100,17487457700,186100,186200,186200,186100,90
|
|
20230908,113000,17470705300,186100,186100,186100,186000,2062
|
|
20230908,112900,17086969400,186100,186000,186100,186000,62
|
|
20230908,112800,17075435600,186000,186100,186100,186000,271
|
|
20230908,112700,17025013800,186000,186000,186100,186000,133
|
|
20230908,112600,17000273600,186000,186100,186100,186000,143
|
|
20230908,112500,16973672400,186100,186000,186100,186000,62
|
|
20230908,112400,16962136200,186000,186100,186100,186000,144
|
|
20230908,112300,16935348600,186000,186100,186100,186000,101
|
|
20230908,112200,16916557500,186100,186200,186200,186000,135
|
|
20230908,112100,16891433500,186100,185800,186200,185800,3884
|
|
20230908,112000,16169074700,185800,185900,185900,185800,102
|
|
20230908,111900,16150120200,185800,185800,185900,185800,147
|
|
20230908,111800,16122807300,185900,185800,185900,185800,101
|
|
20230908,111700,16104040500,185800,185800,185900,185800,119
|
|
20230908,111600,16081926600,185800,185800,185900,185800,52
|
|
20230908,111500,16072264400,185800,185900,185900,185800,209
|
|
20230908,111400,16033429300,185900,185900,186000,185800,231
|
|
20230908,111300,15990491500,185900,185900,186000,185900,151
|
|
20230908,111200,15962417400,185900,185900,186000,185900,133
|
|
20230908,111100,15937692300,185900,186000,186000,185900,238
|
|
20230908,111000,15893446700,186000,186000,186000,185900,258
|
|
20230908,110900,15845480300,186000,185900,186000,185900,262
|
|
20230908,110800,15796767100,186000,186000,186000,185900,134
|
|
20230908,110700,15771852800,186000,185900,186000,185900,119
|
|
20230908,110600,15749727600,185900,185900,186000,185900,99
|
|
20230908,110500,15731322200,185900,185900,186000,185900,77
|
|
20230908,110400,15717006800,185900,185900,186000,185900,43
|
|
20230908,110300,15709010200,186000,185900,186000,185900,66
|
|
20230908,110200,15696737300,185900,185900,186000,185900,82
|
|
20230908,110100,15681490800,185900,185900,186000,185900,115
|
|
20230908,110000,15660107100,185900,186000,186000,185900,129
|
|
20230908,105900,15636123300,185900,185900,186000,185900,51
|
|
20230908,105800,15626641100,185900,185900,186000,185900,141
|
|
20230908,105700,15600426400,185900,186000,186000,185900,914
|
|
20230908,105600,15430513200,185900,185900,186000,185900,114
|
|
20230908,105500,15409317700,185900,185900,186000,185900,58
|
|
20230908,105400,15398532400,185900,185900,186000,185900,76
|
|
20230908,105300,15384403300,185900,185900,186000,185900,75
|
|
20230908,105200,15370460500,185900,185900,186000,185900,107
|
|
20230908,105100,15350567900,185900,185900,186000,185900,68
|
|
20230908,105000,15337925100,185900,186000,186000,185900,118
|
|
20230908,104900,15315988700,185900,186000,186000,185900,73
|
|
20230908,104800,15302412000,186000,186000,186000,185900,237
|
|
20230908,104700,15258343800,186000,185900,186000,185900,52
|
|
20230908,104600,15248673700,185900,186000,186100,185900,146
|
|
20230908,104500,15221522000,186000,186100,186200,186000,52
|
|
20230908,104400,15211842400,186100,186200,186200,186100,151
|
|
20230908,104300,15183736200,186000,185900,186300,185900,3795
|
|
20230908,104200,14477343800,185900,186000,186000,185900,71
|
|
20230908,104100,14464144300,186000,186000,186000,185900,51
|
|
20230908,104000,14454660300,186000,185900,186000,185900,60
|
|
20230908,103900,14443505200,185900,185900,185900,185900,87
|
|
20230908,103800,14427331900,185900,185700,185900,185700,2445
|
|
20230908,103700,13973037200,185700,185800,185800,185700,147
|
|
20230908,103600,13945737900,185700,185700,185800,185700,252
|
|
20230908,103500,13898923200,185700,185700,185800,185700,1121
|
|
20230908,103400,13690740900,185700,185800,185800,185700,181
|
|
20230908,103300,13657119900,185700,185800,185800,185700,361
|
|
20230908,103200,13590079400,185800,185700,185800,185700,105
|
|
20230908,103100,13570575900,185700,185700,185800,185700,252
|
|
20230908,103000,13523765100,185700,185700,185800,185700,69
|
|
20230908,102900,13510949300,185700,185700,185800,185700,97
|
|
20230908,102800,13492934900,185700,185700,185800,185700,170
|
|
20230908,102700,13461364100,185700,185700,185800,185700,116
|
|
20230908,102600,13439822800,185700,185700,185800,185700,69
|
|
20230908,102500,13427009200,185800,185800,185800,185700,106
|
|
20230908,102400,13407320500,185700,185900,185900,185700,1500
|
|
20230908,102300,13128621300,185800,185900,185900,185800,73
|
|
20230908,102200,13115055600,185900,185900,185900,185800,145
|
|
20230908,102100,13088110600,185800,185800,185900,185800,78
|
|
20230908,102000,13073615000,185900,185800,185900,185800,84
|
|
20230908,101900,13058002400,185900,185700,185900,185700,817
|
|
20230908,101800,12906210700,185800,185700,185800,185700,72
|
|
20230908,101700,12892837500,185700,185700,185800,185700,70
|
|
20230908,101600,12879834000,185700,185700,185800,185700,51
|
|
20230908,101500,12870362900,185700,185800,185800,185700,496
|
|
20230908,101400,12778207300,185900,185800,185900,185800,92
|
|
20230908,101300,12761110500,185800,185800,185900,185800,277
|
|
20230908,101200,12709641400,185800,185900,185900,185700,291
|
|
20230908,101100,12655577500,185900,185800,185900,185800,1623
|
|
20230908,101000,12354023000,185800,185800,185800,185700,404
|
|
20230908,100900,12278995000,185800,185700,185800,185700,94
|
|
20230908,100800,12261534900,185800,185600,185800,185600,1672
|
|
20230908,100700,11951061400,185600,185600,185700,185600,166
|
|
20230908,100600,11920250700,185700,185600,185700,185600,253
|
|
20230908,100500,11873288500,185600,185600,185700,185600,324
|
|
20230908,100400,11813140900,185600,185700,185800,185600,890
|
|
20230908,100300,11647871900,185700,185800,185800,185700,172
|
|
20230908,100200,11615930500,185700,185700,185800,185700,88
|
|
20230908,100100,11599584400,185700,185800,185800,185700,132
|
|
20230908,100000,11575066900,185700,185800,185800,185700,221
|
|
20230908,095900,11534023100,185700,185700,185800,185700,212
|
|
20230908,095800,11494652100,185800,185700,185800,185700,132
|
|
20230908,095700,11470134400,185800,185800,185800,185700,73
|
|
20230908,095600,11456575200,185700,185800,185800,185700,66
|
|
20230908,095500,11444317000,185700,185800,185800,185700,434
|
|
20230908,095400,11363717100,185800,185800,185800,185700,200
|
|
20230908,095300,11326567100,185800,185900,185900,185700,237
|
|
20230908,095200,11282532800,185900,185800,185900,185800,133
|
|
20230908,095100,11257816700,185800,185800,185900,185800,363
|
|
20230908,095000,11190365900,185800,185800,185800,185700,506
|
|
20230908,094900,11096355800,185700,185800,185800,185700,224
|
|
20230908,094800,11054752500,185800,185800,185800,185700,688
|
|
20230908,094700,10926990400,185800,186000,186000,185600,1252
|
|
20230908,094600,10694381300,185900,185700,186000,185600,482
|
|
20230908,094500,10604844500,185700,185700,185700,185600,288
|
|
20230908,094400,10551365700,185700,185700,185700,185600,126
|
|
20230908,094300,10527970400,185700,185800,185800,185500,356
|
|
20230908,094200,10461877600,185700,185400,185800,185400,564
|
|
20230908,094100,10357214200,185400,185300,185400,185200,2251
|
|
20230908,094000,9940036300,185200,185300,185300,185200,1988
|
|
20230908,093900,9571731000,185400,185400,185400,185300,473
|
|
20230908,093800,9484061700,185400,185400,185400,185300,160
|
|
20230908,093700,9454399700,185400,185400,185400,185300,160
|
|
20230908,093600,9424746100,185300,185300,185400,185300,279
|
|
20230908,093500,9373036000,185300,185500,185500,185300,575
|
|
20230908,093400,9266428800,185500,185500,185600,185400,682
|
|
20230908,093300,9139925500,185600,185300,185600,185300,762
|
|
20230908,093200,8998592900,185400,185300,185400,185200,2452
|
|
20230908,093100,8544292900,185200,185300,185300,185200,247
|
|
20230908,093000,8498539500,185200,185300,185300,185200,713
|
|
20230908,092900,8366477400,185300,185200,185300,185200,770
|
|
20230908,092800,8223858700,185200,185500,185500,185200,5341
|
|
20230908,092700,7233711000,185500,185600,185600,185400,1294
|
|
20230908,092600,6993688200,185500,185600,185600,185400,4641
|
|
20230908,092500,6132536100,185600,185900,185900,185600,5657
|
|
20230908,092400,5081523600,186000,186200,186200,185900,1363
|
|
20230908,092300,4827963600,186100,186200,186200,186100,979
|
|
20230908,092200,4645706200,186200,186100,186300,186100,925
|
|
20230908,092100,4473478300,186100,186100,186200,186100,112
|
|
20230908,092000,4452633100,186100,186200,186400,186100,1126
|
|
20230908,091900,4242919200,186200,186100,186200,186100,123
|
|
20230908,091800,4220022900,186200,186100,186200,186100,628
|
|
20230908,091700,4103144700,186200,186100,186300,186100,785
|
|
20230908,091600,3956977600,186100,186200,186300,186000,515
|
|
20230908,091500,3861070400,186100,186000,186100,185900,783
|
|
20230908,091400,3715429100,186000,186000,186000,185900,648
|
|
20230908,091300,3594941500,186000,186100,186200,185900,658
|
|
20230908,091200,3472551500,186200,186000,186200,185900,941
|
|
20230908,091100,3297415000,186000,186000,186000,185900,173
|
|
20230908,091000,3265249000,186000,185900,186100,185800,1315
|
|
20230908,090900,3020684800,186000,185900,186100,185900,1204
|
|
20230908,090800,2796818400,185900,186000,186100,185800,1484
|
|
20230908,090700,2521012000,186000,186400,186400,186000,2614
|
|
20230908,090600,2034493300,186500,186300,186500,186200,1423
|
|
20230908,090500,1769406500,186200,186400,186500,186200,920
|
|
20230908,090400,1598034100,186300,186600,186600,186300,1437
|
|
20230908,090300,1330207400,186800,186800,186800,186500,1056
|
|
20230908,090200,1133117500,186800,186700,187000,186700,2320
|
|
20230908,090100,699689300,186700,186800,186800,186700,718
|
|
20230908,090000,565599500,186800,187500,187500,186800,2917
|