589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,184600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,184500,645285033900,68800,68800,68800,68800,0
|
|
20230922,184400,645285033900,68800,68800,68800,68800,0
|
|
20230922,184300,645285033900,68800,68800,68800,68800,0
|
|
20230922,184200,645285033900,68800,68800,68800,68800,0
|
|
20230922,184100,645285033900,68800,68800,68800,68800,0
|
|
20230922,184000,645285033900,68800,68800,68800,68800,0
|
|
20230922,183900,645285033900,68800,68800,68800,68800,0
|
|
20230922,183800,645285033900,68800,68800,68800,68800,0
|
|
20230922,183700,645285033900,68800,68800,68800,68800,0
|
|
20230922,183600,645285033900,68800,68800,68800,68800,0
|
|
20230922,183500,645285033900,68800,68800,68800,68800,0
|
|
20230922,183400,645285033900,68800,68800,68800,68800,0
|
|
20230922,183300,645285033900,68800,68800,68800,68800,0
|
|
20230922,183200,645285033900,68800,68800,68800,68800,0
|
|
20230922,183100,645285033900,68800,68800,68800,68800,0
|
|
20230922,183000,645285033900,68800,68800,68800,68800,0
|
|
20230922,182900,645285033900,68800,68800,68800,68800,0
|
|
20230922,182800,645285033900,68800,68800,68800,68800,0
|
|
20230922,182700,645285033900,68800,68800,68800,68800,0
|
|
20230922,182600,645285033900,68800,68800,68800,68800,0
|
|
20230922,182500,645285033900,68800,68800,68800,68800,0
|
|
20230922,182400,645285033900,68800,68800,68800,68800,0
|
|
20230922,182300,645285033900,68800,68800,68800,68800,0
|
|
20230922,182200,645285033900,68800,68800,68800,68800,0
|
|
20230922,182100,645285033900,68800,68800,68800,68800,0
|
|
20230922,182000,645285033900,68800,68800,68800,68800,0
|
|
20230922,181900,645285033900,68800,68800,68800,68800,0
|
|
20230922,181800,645285033900,68800,68800,68800,68800,0
|
|
20230922,181700,645285033900,68800,68800,68800,68800,0
|
|
20230922,181600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,181500,645285033900,68800,68800,68800,68800,0
|
|
20230922,181400,645285033900,68800,68800,68800,68800,0
|
|
20230922,181300,645285033900,68800,68800,68800,68800,0
|
|
20230922,181200,645285033900,68800,68800,68800,68800,0
|
|
20230922,181100,645285033900,68800,68800,68800,68800,0
|
|
20230922,181000,645285033900,68800,68800,68800,68800,0
|
|
20230922,180900,645285033900,68800,68800,68800,68800,0
|
|
20230922,180800,645285033900,68800,68800,68800,68800,0
|
|
20230922,180700,645285033900,68800,68800,68800,68800,0
|
|
20230922,180600,645285033900,68800,68800,68800,68800,0
|
|
20230922,180500,645285033900,68800,68800,68800,68800,0
|
|
20230922,180400,645285033900,68800,68800,68800,68800,0
|
|
20230922,180300,645285033900,68800,68800,68800,68800,0
|
|
20230922,180200,645285033900,68800,68800,68800,68800,0
|
|
20230922,180100,645285033900,68800,68800,68800,68800,0
|
|
20230922,180000,645285033900,68800,68800,68800,68800,0
|
|
20230922,175900,645285033900,68800,68800,68800,68800,0
|
|
20230922,175800,645285033900,68800,68800,68800,68800,0
|
|
20230922,175700,645285033900,68800,68800,68800,68800,0
|
|
20230922,175600,645285033900,68800,68800,68800,68800,0
|
|
20230922,175500,645285033900,68800,68800,68800,68800,0
|
|
20230922,175400,645285033900,68800,68800,68800,68800,0
|
|
20230922,175300,645285033900,68800,68800,68800,68800,0
|
|
20230922,175200,645285033900,68800,68800,68800,68800,0
|
|
20230922,175100,645285033900,68800,68800,68800,68800,0
|
|
20230922,175000,645285033900,68800,68800,68800,68800,0
|
|
20230922,174900,645285033900,68800,68800,68800,68800,0
|
|
20230922,174800,645285033900,68800,68800,68800,68800,0
|
|
20230922,174700,645285033900,68800,68800,68800,68800,0
|
|
20230922,174600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,174500,645285033900,68800,68800,68800,68800,0
|
|
20230922,174400,645285033900,68800,68800,68800,68800,0
|
|
20230922,174300,645285033900,68800,68800,68800,68800,0
|
|
20230922,174200,645285033900,68800,68800,68800,68800,0
|
|
20230922,174100,645285033900,68800,68800,68800,68800,0
|
|
20230922,174000,645285033900,68800,68800,68800,68800,0
|
|
20230922,173900,645285033900,68800,68800,68800,68800,0
|
|
20230922,173800,645285033900,68800,68800,68800,68800,0
|
|
20230922,173700,645285033900,68800,68800,68800,68800,0
|
|
20230922,173600,645285033900,68800,68800,68800,68800,0
|
|
20230922,173500,645285033900,68800,68800,68800,68800,0
|
|
20230922,173400,645285033900,68800,68800,68800,68800,0
|
|
20230922,173300,645285033900,68800,68800,68800,68800,0
|
|
20230922,173200,645285033900,68800,68800,68800,68800,0
|
|
20230922,173100,645285033900,68800,68800,68800,68800,0
|
|
20230922,173000,645285033900,68800,68800,68800,68800,0
|
|
20230922,172900,645285033900,68800,68800,68800,68800,0
|
|
20230922,172800,645285033900,68800,68800,68800,68800,0
|
|
20230922,172700,645285033900,68800,68800,68800,68800,0
|
|
20230922,172600,645285033900,68800,68800,68800,68800,0
|
|
20230922,172500,645285033900,68800,68800,68800,68800,0
|
|
20230922,172400,645285033900,68800,68800,68800,68800,0
|
|
20230922,172300,645285033900,68800,68800,68800,68800,0
|
|
20230922,172200,645285033900,68800,68800,68800,68800,0
|
|
20230922,172100,645285033900,68800,68800,68800,68800,0
|
|
20230922,172000,645285033900,68800,68800,68800,68800,0
|
|
20230922,171900,645285033900,68800,68800,68800,68800,0
|
|
20230922,171800,645285033900,68800,68800,68800,68800,0
|
|
20230922,171700,645285033900,68800,68800,68800,68800,0
|
|
20230922,171600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,171500,645285033900,68800,68800,68800,68800,0
|
|
20230922,171400,645285033900,68800,68800,68800,68800,0
|
|
20230922,171300,645285033900,68800,68800,68800,68800,0
|
|
20230922,171200,645285033900,68800,68800,68800,68800,0
|
|
20230922,171100,645285033900,68800,68800,68800,68800,0
|
|
20230922,171000,645285033900,68800,68800,68800,68800,0
|
|
20230922,170900,645285033900,68800,68800,68800,68800,0
|
|
20230922,170800,645285033900,68800,68800,68800,68800,0
|
|
20230922,170700,645285033900,68800,68800,68800,68800,0
|
|
20230922,170600,645285033900,68800,68800,68800,68800,0
|
|
20230922,170500,645285033900,68800,68800,68800,68800,0
|
|
20230922,170400,645285033900,68800,68800,68800,68800,0
|
|
20230922,170300,645285033900,68800,68800,68800,68800,0
|
|
20230922,170200,645285033900,68800,68800,68800,68800,0
|
|
20230922,170100,645285033900,68800,68800,68800,68800,0
|
|
20230922,170000,645285033900,68800,68800,68800,68800,0
|
|
20230922,165900,645285033900,68800,68800,68800,68800,0
|
|
20230922,165800,645285033900,68800,68800,68800,68800,0
|
|
20230922,165700,645285033900,68800,68800,68800,68800,0
|
|
20230922,165600,645285033900,68800,68800,68800,68800,0
|
|
20230922,165500,645285033900,68800,68800,68800,68800,0
|
|
20230922,165400,645285033900,68800,68800,68800,68800,0
|
|
20230922,165300,645285033900,68800,68800,68800,68800,0
|
|
20230922,165200,645285033900,68800,68800,68800,68800,0
|
|
20230922,165100,645285033900,68800,68800,68800,68800,0
|
|
20230922,165000,645285033900,68800,68800,68800,68800,0
|
|
20230922,164900,645285033900,68800,68800,68800,68800,0
|
|
20230922,164800,645285033900,68800,68800,68800,68800,0
|
|
20230922,164700,645285033900,68800,68800,68800,68800,0
|
|
20230922,164600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,164500,645285033900,68800,68800,68800,68800,0
|
|
20230922,164400,645285033900,68800,68800,68800,68800,0
|
|
20230922,164300,645285033900,68800,68800,68800,68800,0
|
|
20230922,164200,645285033900,68800,68800,68800,68800,0
|
|
20230922,164100,645285033900,68800,68800,68800,68800,0
|
|
20230922,164000,645285033900,68800,68800,68800,68800,0
|
|
20230922,163900,645285033900,68800,68800,68800,68800,0
|
|
20230922,163800,645285033900,68800,68800,68800,68800,0
|
|
20230922,163700,645285033900,68800,68800,68800,68800,0
|
|
20230922,163600,645285033900,68800,68800,68800,68800,0
|
|
20230922,163500,645285033900,68800,68800,68800,68800,0
|
|
20230922,163400,645285033900,68800,68800,68800,68800,0
|
|
20230922,163300,645285033900,68800,68800,68800,68800,0
|
|
20230922,163200,645285033900,68800,68800,68800,68800,0
|
|
20230922,163100,645285033900,68800,68800,68800,68800,0
|
|
20230922,163000,645285033900,68800,68800,68800,68800,0
|
|
20230922,162900,645285033900,68800,68800,68800,68800,0
|
|
20230922,162800,645285033900,68800,68800,68800,68800,0
|
|
20230922,162700,645285033900,68800,68800,68800,68800,0
|
|
20230922,162600,645285033900,68800,68800,68800,68800,0
|
|
20230922,162500,645285033900,68800,68800,68800,68800,0
|
|
20230922,162400,645285033900,68800,68800,68800,68800,0
|
|
20230922,162300,645285033900,68800,68800,68800,68800,0
|
|
20230922,162200,645285033900,68800,68800,68800,68800,0
|
|
20230922,162100,645285033900,68800,68800,68800,68800,0
|
|
20230922,162000,645285033900,68800,68800,68800,68800,0
|
|
20230922,161900,645285033900,68800,68800,68800,68800,0
|
|
20230922,161800,645285033900,68800,68800,68800,68800,0
|
|
20230922,161700,645285033900,68800,68800,68800,68800,0
|
|
20230922,161600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,161500,645285033900,68800,68800,68800,68800,0
|
|
20230922,161400,645285033900,68800,68800,68800,68800,0
|
|
20230922,161300,645285033900,68800,68800,68800,68800,0
|
|
20230922,161200,645285033900,68800,68800,68800,68800,0
|
|
20230922,161100,645285033900,68800,68800,68800,68800,0
|
|
20230922,161000,645285033900,68800,68800,68800,68800,0
|
|
20230922,160900,645285033900,68800,68800,68800,68800,0
|
|
20230922,160800,645285033900,68800,68800,68800,68800,0
|
|
20230922,160700,645285033900,68800,68800,68800,68800,0
|
|
20230922,160600,645285033900,68800,68800,68800,68800,0
|
|
20230922,160500,645285033900,68800,68800,68800,68800,0
|
|
20230922,160400,645285033900,68800,68800,68800,68800,0
|
|
20230922,160300,645285033900,68800,68800,68800,68800,0
|
|
20230922,160200,645285033900,68800,68800,68800,68800,0
|
|
20230922,160100,645285033900,68800,68800,68800,68800,0
|
|
20230922,160000,645285033900,68800,68800,68800,68800,0
|
|
20230922,155900,645285033900,68800,68800,68800,68800,0
|
|
20230922,155800,645285033900,68800,68800,68800,68800,0
|
|
20230922,155700,645285033900,68800,68800,68800,68800,0
|
|
20230922,155600,645285033900,68800,68800,68800,68800,0
|
|
20230922,155500,645285033900,68800,68800,68800,68800,0
|
|
20230922,155400,645285033900,68800,68800,68800,68800,0
|
|
20230922,155300,645285033900,68800,68800,68800,68800,0
|
|
20230922,155200,645285033900,68800,68800,68800,68800,0
|
|
20230922,155100,645285033900,68800,68800,68800,68800,0
|
|
20230922,155000,645285033900,68800,68800,68800,68800,0
|
|
20230922,154900,645285033900,68800,68800,68800,68800,0
|
|
20230922,154800,645285033900,68800,68800,68800,68800,0
|
|
20230922,154700,645285033900,68800,68800,68800,68800,0
|
|
20230922,154600,645285033900,68800,68800,68800,68800,859722
|
|
20230922,154500,645285033900,68800,68800,68800,68800,0
|
|
20230922,154400,645285033900,68800,68800,68800,68800,0
|
|
20230922,154300,645285033900,68800,68800,68800,68800,0
|
|
20230922,154200,645285033900,68800,68800,68800,68800,0
|
|
20230922,154100,645285033900,68800,68800,68800,68800,0
|
|
20230922,154000,645285033900,68800,68800,68800,68800,0
|
|
20230922,153900,645285033900,68800,68800,68800,68800,0
|
|
20230922,153800,645285033900,68800,68800,68800,68800,0
|
|
20230922,153700,645285033900,68800,68800,68800,68800,0
|
|
20230922,153600,645285033900,68800,68800,68800,68800,0
|
|
20230922,153500,645285033900,68800,68800,68800,68800,0
|
|
20230922,153400,645285033900,68800,68800,68800,68800,0
|
|
20230922,153300,645285033900,68800,68800,68800,68800,0
|
|
20230922,153200,645285033900,68800,68800,68800,68800,0
|
|
20230922,153100,645285033900,68800,68800,68800,68800,0
|
|
20230922,153000,645285033900,68800,68800,68800,68800,859722
|
|
20230922,152900,586136160300,68900,68900,68900,68900,0
|
|
20230922,152800,586136160300,68900,68900,68900,68900,0
|
|
20230922,152700,586136160300,68900,68900,68900,68900,0
|
|
20230922,152600,586136160300,68900,68900,68900,68900,0
|
|
20230922,152500,586136160300,68900,68900,68900,68900,0
|
|
20230922,152400,586136160300,68900,68900,68900,68900,0
|
|
20230922,152300,586136160300,68900,68900,68900,68900,0
|
|
20230922,152200,586136160300,68900,68900,68900,68900,0
|
|
20230922,152100,586136160300,68900,68900,68900,68900,0
|
|
20230922,152000,586136160300,68900,68900,68900,68900,0
|
|
20230922,151900,586136160300,68900,68800,68900,68800,47146
|
|
20230922,151800,582890548400,68900,68900,68900,68800,34610
|
|
20230922,151700,580506875700,68800,68800,68900,68800,72496
|
|
20230922,151600,575514324100,68800,68900,68900,68800,21856
|
|
20230922,151500,574010001100,68900,68800,68900,68800,20765
|
|
20230922,151400,572580602200,68900,68800,68900,68800,22493
|
|
20230922,151300,571031333300,68900,68900,68900,68800,25066
|
|
20230922,151200,569305238300,68800,68900,68900,68800,9619
|
|
20230922,151100,568643114700,68900,68800,68900,68800,30606
|
|
20230922,151000,566536605100,68900,68800,68900,68800,9736
|
|
20230922,150900,565866189900,68800,68800,68900,68800,10228
|
|
20230922,150800,565161865700,68900,68900,68900,68800,62853
|
|
20230922,150700,560831660600,68900,68900,68900,68800,11789
|
|
20230922,150600,560019728600,68800,68900,68900,68800,11352
|
|
20230922,150500,559238002000,68900,68900,68900,68800,11485
|
|
20230922,150400,558447135900,68900,68900,68900,68800,33001
|
|
20230922,150300,556175475100,68900,68900,68900,68800,12917
|
|
20230922,150200,555286032300,68900,68900,68900,68800,12150
|
|
20230922,150100,554449369100,68900,68900,68900,68800,23689
|
|
20230922,150000,552818806100,68900,68900,68900,68800,11573
|
|
20230922,145900,552021942600,68900,68800,68900,68800,10992
|
|
20230922,145800,551265103000,68900,68900,68900,68800,10721
|
|
20230922,145700,550526798900,68900,68900,68900,68800,21802
|
|
20230922,145600,549024967400,68900,68800,68900,68800,48555
|
|
20230922,145500,545679996900,68800,68800,68900,68800,13057
|
|
20230922,145400,544780786800,68900,68800,68900,68800,11143
|
|
20230922,145300,544013305700,68900,68900,68900,68800,13456
|
|
20230922,145200,543086620800,68900,68900,68900,68800,9825
|
|
20230922,145100,542409952400,68900,68800,68900,68800,25878
|
|
20230922,145000,540627470800,68800,68800,68900,68800,9463
|
|
20230922,144900,539976013900,68900,68800,68900,68800,9341
|
|
20230922,144800,539332718900,68800,68800,68900,68800,12199
|
|
20230922,144700,538492709400,68900,68900,68900,68800,12151
|
|
20230922,144600,537656161700,68900,68900,68900,68800,9923
|
|
20230922,144500,536972955100,68900,68800,68900,68800,7872
|
|
20230922,144400,536430989600,68900,68800,68900,68800,10267
|
|
20230922,144300,535724029000,68900,68900,68900,68800,44782
|
|
20230922,144200,532638793700,68900,68900,68900,68800,8293
|
|
20230922,144100,532067897200,68800,68900,68900,68800,7993
|
|
20230922,144000,531517538000,68900,68900,68900,68800,8515
|
|
20230922,143900,530931100600,68800,68900,68900,68800,7687
|
|
20230922,143800,530401770500,68900,68800,68900,68800,10049
|
|
20230922,143700,529709778900,68900,68900,68900,68800,5845
|
|
20230922,143600,529307286100,68900,68800,68900,68800,6114
|
|
20230922,143500,528886317900,68800,68900,68900,68800,4647
|
|
20230922,143400,528566321500,68900,68800,68900,68800,11152
|
|
20230922,143300,527798608100,68800,68800,68900,68700,169643
|
|
20230922,143200,516126786400,68800,68700,68800,68700,9211
|
|
20230922,143100,515493365600,68800,68800,68800,68700,10314
|
|
20230922,143000,514784170500,68800,68800,68800,68700,7843
|
|
20230922,142900,514244756600,68800,68800,68800,68700,9109
|
|
20230922,142800,513618403300,68800,68800,68800,68700,8168
|
|
20230922,142700,513056635300,68800,68800,68800,68700,6620
|
|
20230922,142600,512601433800,68800,68800,68800,68700,10023
|
|
20230922,142500,511912148300,68800,68800,68800,68700,6827
|
|
20230922,142400,511442666400,68800,68700,68800,68700,9735
|
|
20230922,142300,510773153400,68800,68700,68800,68700,11164
|
|
20230922,142200,510005322700,68700,68800,68800,68700,9682
|
|
20230922,142100,509339502800,68800,68700,68800,68700,9000
|
|
20230922,142000,508720622800,68700,68700,68800,68700,8539
|
|
20230922,141900,508133573900,68800,68700,68800,68700,7602
|
|
20230922,141800,507610793200,68700,68700,68800,68700,16267
|
|
20230922,141700,506491943400,68700,68700,68800,68700,14779
|
|
20230922,141600,505475888400,68800,68700,68800,68700,8519
|
|
20230922,141500,504890136100,68800,68800,68800,68700,9112
|
|
20230922,141400,504263613200,68800,68700,68800,68700,9427
|
|
20230922,141300,503615332700,68700,68700,68800,68700,7712
|
|
20230922,141200,503084999100,68800,68800,68800,68700,8693
|
|
20230922,141100,502487343000,68800,68800,68800,68700,10884
|
|
20230922,141000,501738876500,68700,68700,68800,68700,7087
|
|
20230922,140900,501251537000,68700,68800,68800,68700,32914
|
|
20230922,140800,498987341600,68800,68800,68800,68700,8478
|
|
20230922,140700,498404454800,68800,68800,68800,68700,3896
|
|
20230922,140600,498136583300,68800,68700,68800,68700,7482
|
|
20230922,140500,497622107600,68800,68800,68800,68700,9942
|
|
20230922,140400,496938555400,68700,68800,68800,68700,3916
|
|
20230922,140300,496669296200,68700,68700,68800,68700,6413
|
|
20230922,140200,496228418400,68700,68800,68800,68700,5585
|
|
20230922,140100,495844449000,68800,68800,68800,68700,5772
|
|
20230922,140000,495447567300,68800,68700,68800,68700,7886
|
|
20230922,135900,494905361000,68700,68700,68800,68700,6515
|
|
20230922,135800,494457442900,68800,68700,68800,68700,6492
|
|
20230922,135700,494010998300,68700,68700,68800,68700,7344
|
|
20230922,135600,493506096800,68700,68800,68800,68700,17394
|
|
20230922,135500,492310959100,68800,68700,68800,68700,4915
|
|
20230922,135400,491972992400,68800,68700,68800,68700,4957
|
|
20230922,135300,491632164300,68700,68700,68800,68600,117664
|
|
20230922,135200,483548839500,68700,68600,68700,68600,6329
|
|
20230922,135100,483114194200,68700,68600,68700,68600,11568
|
|
20230922,135000,482319766000,68700,68700,68700,68600,10383
|
|
20230922,134900,481606913300,68700,68700,68700,68600,6135
|
|
20230922,134800,481185624500,68700,68700,68700,68600,7521
|
|
20230922,134700,480669118000,68700,68700,68700,68600,11197
|
|
20230922,134600,479900257500,68600,68600,68700,68600,8554
|
|
20230922,134500,479312843600,68700,68700,68700,68600,14290
|
|
20230922,134400,478331809200,68700,68700,68700,68600,9460
|
|
20230922,134300,477682457000,68700,68700,68700,68600,6655
|
|
20230922,134200,477225458300,68700,68700,68700,68600,7416
|
|
20230922,134100,476716297400,68700,68600,68700,68600,8143
|
|
20230922,134000,476157221400,68600,68700,68700,68600,7924
|
|
20230922,133900,475613139400,68700,68700,68700,68600,7902
|
|
20230922,133800,475070643200,68700,68600,68700,68600,9201
|
|
20230922,133700,474438981300,68700,68700,68700,68600,8988
|
|
20230922,133600,473821794100,68700,68600,68700,68600,9306
|
|
20230922,133500,473182939500,68600,68700,68700,68600,10963
|
|
20230922,133400,472430345000,68700,68600,68700,68600,10607
|
|
20230922,133300,471701970100,68600,68700,68700,68600,10970
|
|
20230922,133200,470948949500,68700,68700,68800,68600,83389
|
|
20230922,133100,465220623400,68700,68800,68800,68700,92552
|
|
20230922,133000,458861822900,68700,68800,68800,68700,7818
|
|
20230922,132900,458324275500,68800,68700,68800,68700,10530
|
|
20230922,132800,457600375100,68800,68800,68800,68700,8918
|
|
20230922,132700,456987011300,68800,68700,68800,68700,9175
|
|
20230922,132600,456356010600,68700,68800,68800,68700,8336
|
|
20230922,132500,455782892900,68700,68700,68800,68700,9566
|
|
20230922,132400,455125356500,68800,68800,68800,68700,8273
|
|
20230922,132300,454556469900,68700,68800,68800,68700,10271
|
|
20230922,132200,453850501000,68800,68800,68800,68700,7849
|
|
20230922,132100,453310743900,68700,68700,68800,68700,7734
|
|
20230922,132000,452778945800,68700,68800,68800,68700,10055
|
|
20230922,131900,452087509100,68700,68700,68800,68700,7373
|
|
20230922,131800,451580448100,68800,68800,68800,68700,8672
|
|
20230922,131700,450984128200,68800,68700,68800,68700,13822
|
|
20230922,131600,450033437800,68800,68800,68800,68700,7092
|
|
20230922,131500,449545853400,68800,68700,68800,68700,18656
|
|
20230922,131400,448262557900,68800,68700,68800,68700,8190
|
|
20230922,131300,447699414500,68800,68800,68800,68700,6315
|
|
20230922,131200,447265140800,68700,68800,68800,68700,5789
|
|
20230922,131100,446867181600,68700,68700,68800,68700,6375
|
|
20230922,131000,446428931100,68800,68800,68800,68700,5833
|
|
20230922,130900,446027716600,68800,68700,68800,68700,12062
|
|
20230922,130800,445198431700,68700,68700,68800,68600,117901
|
|
20230922,130700,437098923000,68600,68700,68700,68600,3875
|
|
20230922,130600,436832919500,68700,68500,68700,68500,175764
|
|
20230922,130500,424776285200,68500,68600,68600,68500,13723
|
|
20230922,130400,423836000100,68500,68600,68600,68500,25308
|
|
20230922,130300,422101893700,68500,68500,68600,68500,23444
|
|
20230922,130200,420494146500,68500,68600,68600,68500,8471
|
|
20230922,130100,419913551400,68500,68500,68600,68500,5831
|
|
20230922,130000,419513814600,68500,68500,68600,68500,16742
|
|
20230922,125900,418366626900,68600,68600,68600,68500,9671
|
|
20230922,125800,417703695300,68500,68500,68600,68500,6011
|
|
20230922,125700,417291599500,68600,68500,68600,68500,7058
|
|
20230922,125600,416807833000,68500,68600,68600,68500,6541
|
|
20230922,125500,416359566100,68500,68600,68600,68500,4886
|
|
20230922,125400,416024689400,68500,68500,68600,68500,5540
|
|
20230922,125300,415644954900,68500,68600,68600,68500,5425
|
|
20230922,125200,415273176000,68600,68600,68600,68500,5190
|
|
20230922,125100,414917498400,68600,68500,68600,68500,5840
|
|
20230922,125000,414517206600,68600,68500,68600,68500,6992
|
|
20230922,124900,414037962000,68600,68600,68600,68500,7003
|
|
20230922,124800,413558121900,68500,68500,68600,68500,5702
|
|
20230922,124700,413167394400,68600,68600,68600,68500,4730
|
|
20230922,124600,412843298300,68500,68600,68600,68500,5393
|
|
20230922,124500,412473666500,68600,68600,68600,68500,5420
|
|
20230922,124400,412102203300,68600,68500,68600,68500,9022
|
|
20230922,124300,411484053300,68600,68600,68600,68500,2996
|
|
20230922,124200,411278759600,68500,68500,68600,68500,5276
|
|
20230922,124100,410917245700,68600,68500,68600,68500,8183
|
|
20230922,124000,410356408700,68600,68600,68600,68500,12173
|
|
20230922,123900,409521517700,68600,68500,68600,68500,20081
|
|
20230922,123800,408144290500,68600,68500,68600,68500,4763
|
|
20230922,123700,407817919500,68600,68500,68600,68500,3341
|
|
20230922,123600,407588966900,68500,68600,68600,68500,3634
|
|
20230922,123500,407339969600,68600,68500,68600,68500,4242
|
|
20230922,123400,407049257000,68600,68600,68600,68500,4029
|
|
20230922,123300,406773056100,68500,68500,68600,68500,4936
|
|
20230922,123200,406434827400,68500,68500,68600,68500,4129
|
|
20230922,123100,406151923100,68600,68600,68600,68500,2704
|
|
20230922,123000,405966580200,68500,68600,68600,68500,4730
|
|
20230922,122900,405642380500,68500,68500,68600,68500,4030
|
|
20230922,122800,405366277600,68600,68500,68600,68500,4121
|
|
20230922,122700,405083914300,68600,68500,68600,68500,25299
|
|
20230922,122600,403350803200,68600,68500,68600,68500,5986
|
|
20230922,122500,402940514900,68600,68600,68600,68500,2382
|
|
20230922,122400,402777240700,68600,68500,68600,68500,5008
|
|
20230922,122300,402434083100,68600,68500,68600,68500,3063
|
|
20230922,122200,402224159800,68600,68500,68600,68500,3567
|
|
20230922,122100,401979595300,68500,68500,68600,68500,3980
|
|
20230922,122000,401706851300,68500,68500,68600,68500,1884
|
|
20230922,121900,401577728600,68600,68500,68600,68500,3064
|
|
20230922,121800,401367772500,68500,68400,68600,68400,98458
|
|
20230922,121700,394623543200,68500,68500,68500,68400,101320
|
|
20230922,121600,387684722900,68500,68400,68500,68400,10444
|
|
20230922,121500,386970011300,68400,68500,68500,68400,3670
|
|
20230922,121400,386718854800,68500,68400,68500,68400,7457
|
|
20230922,121300,386208723200,68500,68500,68500,68400,2108
|
|
20230922,121200,386064473700,68500,68400,68500,68400,14574
|
|
20230922,121100,385067500400,68400,68500,68500,68400,5160
|
|
20230922,121000,384714400200,68500,68400,68500,68400,4408
|
|
20230922,120900,384412796700,68500,68400,68500,68400,6306
|
|
20230922,120800,383981319100,68400,68500,68500,68400,6330
|
|
20230922,120700,383548207000,68500,68500,68500,68400,4704
|
|
20230922,120600,383226353800,68400,68500,68500,68400,5118
|
|
20230922,120500,382876180900,68500,68500,68500,68400,6334
|
|
20230922,120400,382442726200,68500,68400,68500,68400,4744
|
|
20230922,120300,382118095400,68400,68500,68500,68400,6567
|
|
20230922,120200,381668751100,68500,68400,68500,68400,6307
|
|
20230922,120100,381237163700,68500,68500,68500,68400,3323
|
|
20230922,120000,381009763500,68500,68400,68500,68400,6080
|
|
20230922,115900,380593805300,68500,68400,68500,68400,6001
|
|
20230922,115800,380183151900,68400,68400,68500,68400,2793
|
|
20230922,115700,379992006900,68400,68400,68500,68400,4560
|
|
20230922,115600,379680053700,68400,68500,68500,68400,4804
|
|
20230922,115500,379351392200,68500,68400,68500,68400,4537
|
|
20230922,115400,379040851200,68500,68400,68500,68400,4319
|
|
20230922,115300,378745316300,68400,68400,68500,68400,5284
|
|
20230922,115200,378383821400,68500,68400,68500,68400,6647
|
|
20230922,115100,377928988800,68500,68600,68600,68400,128656
|
|
20230922,115000,369115978000,68600,68600,68600,68500,5681
|
|
20230922,114900,368726759400,68600,68600,68600,68500,3946
|
|
20230922,114800,368456328000,68500,68600,68600,68500,9754
|
|
20230922,114700,367788098600,68600,68500,68600,68500,5824
|
|
20230922,114600,367389051800,68600,68500,68600,68500,4463
|
|
20230922,114500,367083245900,68500,68500,68600,68500,5716
|
|
20230922,114400,366691596400,68600,68600,68600,68500,4522
|
|
20230922,114300,366381729800,68600,68500,68600,68500,5917
|
|
20230922,114200,365976228000,68500,68500,68600,68500,6615
|
|
20230922,114100,365523000600,68500,68500,68600,68500,9646
|
|
20230922,114000,364862164600,68600,68500,68600,68500,4404
|
|
20230922,113900,364560406200,68600,68600,68600,68500,6229
|
|
20230922,113800,364133451600,68600,68500,68600,68500,5027
|
|
20230922,113700,363789010500,68500,68500,68600,68500,3496
|
|
20230922,113600,363549438100,68600,68600,68600,68500,14222
|
|
20230922,113500,362574587700,68600,68600,68600,68500,3387
|
|
20230922,113400,362342512400,68600,68600,68600,68500,3415
|
|
20230922,113300,362108463300,68600,68500,68600,68500,7656
|
|
20230922,113200,361583910500,68500,68600,68600,68500,5559
|
|
20230922,113100,361202946300,68600,68600,68600,68500,3325
|
|
20230922,113000,360975022000,68600,68500,68600,68500,3000
|
|
20230922,112900,360769428900,68500,68600,68600,68500,4686
|
|
20230922,112800,360448342600,68600,68500,68600,68500,2697
|
|
20230922,112700,360263489000,68500,68600,68600,68500,4672
|
|
20230922,112600,359943172400,68600,68500,68600,68500,3163
|
|
20230922,112500,359726337400,68600,68600,68700,68500,215275
|
|
20230922,112400,344959659500,68500,68600,68600,68500,7304
|
|
20230922,112300,344459085700,68600,68500,68600,68500,6982
|
|
20230922,112200,343980536100,68600,68500,68600,68500,7455
|
|
20230922,112100,343469606100,68600,68600,68600,68500,6679
|
|
20230922,112000,343011719000,68500,68500,68600,68500,8284
|
|
20230922,111900,342443957400,68500,68500,68600,68500,6630
|
|
20230922,111800,341989351700,68500,68500,68600,68500,6762
|
|
20230922,111700,341525955500,68600,68500,68600,68500,6162
|
|
20230922,111600,341103537200,68600,68500,68600,68500,4318
|
|
20230922,111500,340807508400,68600,68600,68600,68500,6357
|
|
20230922,111400,340371779400,68500,68500,68600,68500,4257
|
|
20230922,111300,340080027200,68600,68500,68600,68500,3982
|
|
20230922,111200,339807055700,68600,68500,68600,68500,9605
|
|
20230922,111100,339148609600,68600,68600,68600,68500,4807
|
|
20230922,111000,338819171400,68600,68500,68600,68500,4109
|
|
20230922,110900,338537433400,68600,68500,68600,68500,10275
|
|
20230922,110800,337833117300,68600,68600,68600,68500,6676
|
|
20230922,110700,337375577700,68500,68600,68600,68500,3650
|
|
20230922,110600,337125344100,68600,68600,68600,68500,7353
|
|
20230922,110500,336621180700,68600,68600,68600,68500,5581
|
|
20230922,110400,336238555500,68600,68500,68600,68500,2029
|
|
20230922,110300,336099395100,68600,68500,68600,68500,4414
|
|
20230922,110200,335796779200,68600,68600,68600,68500,4034
|
|
20230922,110100,335520271500,68600,68600,68600,68500,2723
|
|
20230922,110000,335333582000,68500,68500,68600,68500,2932
|
|
20230922,105900,335132543400,68600,68600,68600,68500,2301
|
|
20230922,105800,334974779600,68500,68600,68600,68500,4248
|
|
20230922,105700,334683646300,68600,68400,68600,68400,69039
|
|
20230922,105600,329954611300,68500,68500,68500,68400,14072
|
|
20230922,105500,328991174100,68500,68500,68500,68400,4848
|
|
20230922,105400,328659183800,68500,68500,68500,68400,10220
|
|
20230922,105300,327959271100,68500,68500,68500,68400,5188
|
|
20230922,105200,327604077800,68500,68400,68500,68400,6742
|
|
20230922,105100,327142320100,68500,68500,68500,68400,7025
|
|
20230922,105000,326661174900,68500,68500,68600,68400,50114
|
|
20230922,104900,323228386100,68600,68500,68600,68400,24449
|
|
20230922,104800,321553226300,68500,68500,68500,68400,5608
|
|
20230922,104700,321169276000,68500,68500,68500,68400,16628
|
|
20230922,104600,320030402800,68500,68400,68500,68400,161921
|
|
20230922,104500,308938935400,68500,68500,68500,68400,5413
|
|
20230922,104400,308568512000,68500,68500,68500,68400,10260
|
|
20230922,104300,307865943800,68500,68500,68500,68400,14190
|
|
20230922,104200,306894070100,68500,68500,68500,68400,3446
|
|
20230922,104100,306658242200,68500,68400,68500,68400,3453
|
|
20230922,104000,306421941300,68500,68400,68500,68400,2098
|
|
20230922,103900,306278321900,68400,68400,68500,68300,29199
|
|
20230922,103800,304281044000,68400,68400,68400,68300,65205
|
|
20230922,103700,299821242800,68300,68400,68400,68300,11203
|
|
20230922,103600,299055378700,68400,68500,68500,68300,209362
|
|
20230922,103500,284737059200,68500,68400,68500,68400,4845
|
|
20230922,103400,284405263400,68400,68500,68500,68400,3412
|
|
20230922,103300,284171694300,68500,68500,68500,68400,8233
|
|
20230922,103200,283607802000,68500,68500,68500,68400,13414
|
|
20230922,103100,282689866600,68500,68400,68500,68400,4386
|
|
20230922,103000,282389527700,68400,68400,68400,68300,267658
|
|
20230922,102900,264083049000,68400,68400,68400,68300,8458
|
|
20230922,102800,263505038500,68300,68400,68400,68300,9420
|
|
20230922,102700,262861365300,68400,68400,68400,68300,13280
|
|
20230922,102600,261953598800,68400,68300,68400,68300,13065
|
|
20230922,102500,261060602700,68400,68400,68400,68300,6294
|
|
20230922,102400,260630452200,68400,68400,68400,68300,5559
|
|
20230922,102300,260250584700,68400,68300,68400,68300,12572
|
|
20230922,102200,259391676900,68400,68400,68400,68300,6085
|
|
20230922,102100,258975838500,68400,68300,68400,68300,6036
|
|
20230922,102000,258563439600,68400,68400,68400,68300,14042
|
|
20230922,101900,257604161900,68400,68400,68400,68300,8515
|
|
20230922,101800,257022308300,68300,68300,68400,68300,6425
|
|
20230922,101700,256583328700,68300,68400,68400,68300,6681
|
|
20230922,101600,256126829300,68400,68400,68400,68300,6091
|
|
20230922,101500,255710591600,68300,68500,68500,68300,171407
|
|
20230922,101400,243987325300,68400,68500,68500,68400,6075
|
|
20230922,101300,243571601500,68500,68500,68500,68400,3393
|
|
20230922,101200,243339321700,68500,68400,68500,68400,18335
|
|
20230922,101100,242085057400,68400,68500,68500,68400,19977
|
|
20230922,101000,240718415600,68400,68400,68500,68400,14712
|
|
20230922,100900,239711897600,68500,68500,68500,68400,7728
|
|
20230922,100800,239182939200,68500,68500,68500,68400,4031
|
|
20230922,100700,238907068000,68500,68400,68500,68400,6045
|
|
20230922,100600,238493338700,68500,68500,68500,68400,5249
|
|
20230922,100500,238134076500,68400,68500,68500,68400,10366
|
|
20230922,100400,237424885400,68500,68500,68500,68400,3274
|
|
20230922,100300,237200717900,68500,68400,68500,68400,2667
|
|
20230922,100200,237018111600,68500,68500,68500,68400,12691
|
|
20230922,100100,236149759700,68500,68500,68500,68400,70690
|
|
20230922,100000,231308339600,68500,68400,68500,68400,60209
|
|
20230922,095900,227184306400,68500,68400,68500,68400,3400
|
|
20230922,095800,226951503200,68500,68400,68500,68300,108094
|
|
20230922,095700,219558907000,68400,68400,68500,68300,57131
|
|
20230922,095600,215651614200,68500,68400,68500,68300,159165
|
|
20230922,095500,204765126900,68400,68400,68400,68300,18520
|
|
20230922,095400,203498700600,68400,68300,68400,68300,21704
|
|
20230922,095300,202014620700,68300,68300,68400,68300,5358
|
|
20230922,095200,201648438000,68300,68400,68400,68300,8268
|
|
20230922,095100,201083289500,68400,68400,68400,68300,13885
|
|
20230922,095000,200134275100,68400,68400,68400,68300,5266
|
|
20230922,094900,199774387800,68400,68400,68400,68300,6280
|
|
20230922,094800,199345203400,68300,68400,68400,68300,4353
|
|
20230922,094700,199047743900,68300,68300,68400,68300,17188
|
|
20230922,094600,197873563500,68400,68300,68400,68300,8301
|
|
20230922,094500,197306157400,68300,68400,68400,68300,6634
|
|
20230922,094400,196852787700,68400,68400,68400,68300,8781
|
|
20230922,094300,196252610300,68400,68400,68400,68300,20221
|
|
20230922,094200,194870452900,68400,68400,68400,68300,8408
|
|
20230922,094100,194295593700,68400,68400,68400,68300,8012
|
|
20230922,094000,193747788600,68400,68500,68500,68300,69423
|
|
20230922,093900,188999811200,68500,68500,68500,68400,11705
|
|
20230922,093800,188198838400,68400,68400,68500,68300,271326
|
|
20230922,093700,169641314900,68400,68400,68400,68300,12739
|
|
20230922,093600,168770863200,68400,68400,68400,68300,32334
|
|
20230922,093500,166560677700,68400,68400,68400,68300,23343
|
|
20230922,093400,164966059600,68400,68400,68400,68300,38318
|
|
20230922,093300,162348677800,68400,68400,68400,68300,12550
|
|
20230922,093200,161491218600,68400,68400,68400,68300,62107
|
|
20230922,093100,157249108700,68400,68400,68400,68300,6394
|
|
20230922,093000,156812146100,68300,68300,68400,68300,14118
|
|
20230922,092900,155847615700,68400,68400,68400,68300,13615
|
|
20230922,092800,154917444200,68300,68400,68400,68300,16346
|
|
20230922,092700,153800326200,68400,68400,68500,68300,214142
|
|
20230922,092600,139156354100,68400,68500,68500,68400,13935
|
|
20230922,092500,138203133000,68500,68500,68600,68400,206768
|
|
20230922,092400,124040708400,68600,68600,68600,68500,15138
|
|
20230922,092300,123003427900,68600,68600,68600,68500,24713
|
|
20230922,092200,121308854900,68500,68500,68600,68500,24085
|
|
20230922,092100,119658644700,68600,68600,68600,68500,9963
|
|
20230922,092000,118975788100,68500,68600,68600,68500,14332
|
|
20230922,091900,117993659200,68600,68500,68600,68500,10037
|
|
20230922,091800,117305773600,68500,68600,68600,68500,12798
|
|
20230922,091700,116428836900,68600,68600,68600,68500,60543
|
|
20230922,091600,112275996700,68600,68600,68600,68500,12900
|
|
20230922,091500,111391222600,68600,68500,68600,68500,68086
|
|
20230922,091400,106721403500,68500,68500,68600,68500,19832
|
|
20230922,091300,105362613600,68600,68500,68600,68500,15459
|
|
20230922,091200,104303252600,68500,68700,68700,68500,86373
|
|
20230922,091100,98378932100,68700,68700,68800,68600,53391
|
|
20230922,091000,94711894900,68800,68900,68900,68700,37535
|
|
20230922,090900,92129793200,68800,68800,68900,68800,9210
|
|
20230922,090800,91495893600,68900,68800,68900,68700,115258
|
|
20230922,090700,83565833100,68800,68800,68900,68700,90184
|
|
20230922,090600,77361337200,68800,68700,68800,68600,130259
|
|
20230922,090500,68411834700,68700,68600,68700,68600,32509
|
|
20230922,090400,66180561400,68700,68600,68700,68600,40896
|
|
20230922,090300,63373078000,68600,68700,68700,68600,77985
|
|
20230922,090200,58019452400,68700,68600,68700,68500,167399
|
|
20230922,090100,46531544900,68600,68500,68600,68400,92853
|
|
20230922,090000,40169055500,68500,68300,68500,68300,587530
|