606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,190200,10088994700,54400,54400,54400,54400,0
|
|
20230908,190100,10088994700,54400,54400,54400,54400,0
|
|
20230908,190000,10088994700,54400,54400,54400,54400,0
|
|
20230908,185900,10088994700,54400,54400,54400,54400,0
|
|
20230908,185800,10088994700,54400,54400,54400,54400,0
|
|
20230908,185700,10088994700,54400,54400,54400,54400,0
|
|
20230908,185600,10088994700,54400,54400,54400,54400,0
|
|
20230908,185500,10088994700,54400,54400,54400,54400,0
|
|
20230908,185400,10088994700,54400,54400,54400,54400,0
|
|
20230908,185300,10088994700,54400,54400,54400,54400,0
|
|
20230908,185200,10088994700,54400,54400,54400,54400,0
|
|
20230908,185100,10088994700,54400,54400,54400,54400,0
|
|
20230908,185000,10088994700,54400,54400,54400,54400,0
|
|
20230908,184900,10088994700,54400,54400,54400,54400,0
|
|
20230908,184800,10088994700,54400,54400,54400,54400,0
|
|
20230908,184700,10088994700,54400,54400,54400,54400,0
|
|
20230908,184600,10088994700,54400,54400,54400,54400,0
|
|
20230908,184500,10088994700,54400,54400,54400,54400,0
|
|
20230908,184400,10088994700,54400,54400,54400,54400,0
|
|
20230908,184300,10088994700,54400,54400,54400,54400,0
|
|
20230908,184200,10088994700,54400,54400,54400,54400,0
|
|
20230908,184100,10088994700,54400,54400,54400,54400,0
|
|
20230908,184000,10088994700,54400,54400,54400,54400,0
|
|
20230908,183900,10088994700,54400,54400,54400,54400,0
|
|
20230908,183800,10088994700,54400,54400,54400,54400,0
|
|
20230908,183700,10088994700,54400,54400,54400,54400,0
|
|
20230908,183600,10088994700,54400,54400,54400,54400,0
|
|
20230908,183500,10088994700,54400,54400,54400,54400,0
|
|
20230908,183400,10088994700,54400,54400,54400,54400,0
|
|
20230908,183300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,183200,10088994700,54400,54400,54400,54400,0
|
|
20230908,183100,10088994700,54400,54400,54400,54400,0
|
|
20230908,183000,10088994700,54400,54400,54400,54400,0
|
|
20230908,182900,10088994700,54400,54400,54400,54400,0
|
|
20230908,182800,10088994700,54400,54400,54400,54400,0
|
|
20230908,182700,10088994700,54400,54400,54400,54400,0
|
|
20230908,182600,10088994700,54400,54400,54400,54400,0
|
|
20230908,182500,10088994700,54400,54400,54400,54400,0
|
|
20230908,182400,10088994700,54400,54400,54400,54400,0
|
|
20230908,182300,10088994700,54400,54400,54400,54400,0
|
|
20230908,182200,10088994700,54400,54400,54400,54400,0
|
|
20230908,182100,10088994700,54400,54400,54400,54400,0
|
|
20230908,182000,10088994700,54400,54400,54400,54400,0
|
|
20230908,181900,10088994700,54400,54400,54400,54400,0
|
|
20230908,181800,10088994700,54400,54400,54400,54400,0
|
|
20230908,181700,10088994700,54400,54400,54400,54400,0
|
|
20230908,181600,10088994700,54400,54400,54400,54400,0
|
|
20230908,181500,10088994700,54400,54400,54400,54400,0
|
|
20230908,181400,10088994700,54400,54400,54400,54400,0
|
|
20230908,181300,10088994700,54400,54400,54400,54400,0
|
|
20230908,181200,10088994700,54400,54400,54400,54400,0
|
|
20230908,181100,10088994700,54400,54400,54400,54400,0
|
|
20230908,181000,10088994700,54400,54400,54400,54400,0
|
|
20230908,180900,10088994700,54400,54400,54400,54400,0
|
|
20230908,180800,10088994700,54400,54400,54400,54400,0
|
|
20230908,180700,10088994700,54400,54400,54400,54400,0
|
|
20230908,180600,10088994700,54400,54400,54400,54400,0
|
|
20230908,180500,10088994700,54400,54400,54400,54400,0
|
|
20230908,180400,10088994700,54400,54400,54400,54400,0
|
|
20230908,180300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,180200,10088994700,54400,54400,54400,54400,0
|
|
20230908,180100,10088994700,54400,54400,54400,54400,0
|
|
20230908,180000,10088994700,54400,54400,54400,54400,0
|
|
20230908,175900,10088994700,54400,54400,54400,54400,0
|
|
20230908,175800,10088994700,54400,54400,54400,54400,0
|
|
20230908,175700,10088994700,54400,54400,54400,54400,0
|
|
20230908,175600,10088994700,54400,54400,54400,54400,0
|
|
20230908,175500,10088994700,54400,54400,54400,54400,0
|
|
20230908,175400,10088994700,54400,54400,54400,54400,0
|
|
20230908,175300,10088994700,54400,54400,54400,54400,0
|
|
20230908,175200,10088994700,54400,54400,54400,54400,0
|
|
20230908,175100,10088994700,54400,54400,54400,54400,0
|
|
20230908,175000,10088994700,54400,54400,54400,54400,0
|
|
20230908,174900,10088994700,54400,54400,54400,54400,0
|
|
20230908,174800,10088994700,54400,54400,54400,54400,0
|
|
20230908,174700,10088994700,54400,54400,54400,54400,0
|
|
20230908,174600,10088994700,54400,54400,54400,54400,0
|
|
20230908,174500,10088994700,54400,54400,54400,54400,0
|
|
20230908,174400,10088994700,54400,54400,54400,54400,0
|
|
20230908,174300,10088994700,54400,54400,54400,54400,0
|
|
20230908,174200,10088994700,54400,54400,54400,54400,0
|
|
20230908,174100,10088994700,54400,54400,54400,54400,0
|
|
20230908,174000,10088994700,54400,54400,54400,54400,0
|
|
20230908,173900,10088994700,54400,54400,54400,54400,0
|
|
20230908,173800,10088994700,54400,54400,54400,54400,0
|
|
20230908,173700,10088994700,54400,54400,54400,54400,0
|
|
20230908,173600,10088994700,54400,54400,54400,54400,0
|
|
20230908,173500,10088994700,54400,54400,54400,54400,0
|
|
20230908,173400,10088994700,54400,54400,54400,54400,0
|
|
20230908,173300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,173200,10088994700,54400,54400,54400,54400,0
|
|
20230908,173100,10088994700,54400,54400,54400,54400,0
|
|
20230908,173000,10088994700,54400,54400,54400,54400,0
|
|
20230908,172900,10088994700,54400,54400,54400,54400,0
|
|
20230908,172800,10088994700,54400,54400,54400,54400,0
|
|
20230908,172700,10088994700,54400,54400,54400,54400,0
|
|
20230908,172600,10088994700,54400,54400,54400,54400,0
|
|
20230908,172500,10088994700,54400,54400,54400,54400,0
|
|
20230908,172400,10088994700,54400,54400,54400,54400,0
|
|
20230908,172300,10088994700,54400,54400,54400,54400,0
|
|
20230908,172200,10088994700,54400,54400,54400,54400,0
|
|
20230908,172100,10088994700,54400,54400,54400,54400,0
|
|
20230908,172000,10088994700,54400,54400,54400,54400,0
|
|
20230908,171900,10088994700,54400,54400,54400,54400,0
|
|
20230908,171800,10088994700,54400,54400,54400,54400,0
|
|
20230908,171700,10088994700,54400,54400,54400,54400,0
|
|
20230908,171600,10088994700,54400,54400,54400,54400,0
|
|
20230908,171500,10088994700,54400,54400,54400,54400,0
|
|
20230908,171400,10088994700,54400,54400,54400,54400,0
|
|
20230908,171300,10088994700,54400,54400,54400,54400,0
|
|
20230908,171200,10088994700,54400,54400,54400,54400,0
|
|
20230908,171100,10088994700,54400,54400,54400,54400,0
|
|
20230908,171000,10088994700,54400,54400,54400,54400,0
|
|
20230908,170900,10088994700,54400,54400,54400,54400,0
|
|
20230908,170800,10088994700,54400,54400,54400,54400,0
|
|
20230908,170700,10088994700,54400,54400,54400,54400,0
|
|
20230908,170600,10088994700,54400,54400,54400,54400,0
|
|
20230908,170500,10088994700,54400,54400,54400,54400,0
|
|
20230908,170400,10088994700,54400,54400,54400,54400,0
|
|
20230908,170300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,170200,10088994700,54400,54400,54400,54400,0
|
|
20230908,170100,10088994700,54400,54400,54400,54400,0
|
|
20230908,170000,10088994700,54400,54400,54400,54400,0
|
|
20230908,165900,10088994700,54400,54400,54400,54400,0
|
|
20230908,165800,10088994700,54400,54400,54400,54400,0
|
|
20230908,165700,10088994700,54400,54400,54400,54400,0
|
|
20230908,165600,10088994700,54400,54400,54400,54400,0
|
|
20230908,165500,10088994700,54400,54400,54400,54400,0
|
|
20230908,165400,10088994700,54400,54400,54400,54400,0
|
|
20230908,165300,10088994700,54400,54400,54400,54400,0
|
|
20230908,165200,10088994700,54400,54400,54400,54400,0
|
|
20230908,165100,10088994700,54400,54400,54400,54400,0
|
|
20230908,165000,10088994700,54400,54400,54400,54400,0
|
|
20230908,164900,10088994700,54400,54400,54400,54400,0
|
|
20230908,164800,10088994700,54400,54400,54400,54400,0
|
|
20230908,164700,10088994700,54400,54400,54400,54400,0
|
|
20230908,164600,10088994700,54400,54400,54400,54400,0
|
|
20230908,164500,10088994700,54400,54400,54400,54400,0
|
|
20230908,164400,10088994700,54400,54400,54400,54400,0
|
|
20230908,164300,10088994700,54400,54400,54400,54400,0
|
|
20230908,164200,10088994700,54400,54400,54400,54400,0
|
|
20230908,164100,10088994700,54400,54400,54400,54400,0
|
|
20230908,164000,10088994700,54400,54400,54400,54400,0
|
|
20230908,163900,10088994700,54400,54400,54400,54400,0
|
|
20230908,163800,10088994700,54400,54400,54400,54400,0
|
|
20230908,163700,10088994700,54400,54400,54400,54400,0
|
|
20230908,163600,10088994700,54400,54400,54400,54400,0
|
|
20230908,163500,10088994700,54400,54400,54400,54400,0
|
|
20230908,163400,10088994700,54400,54400,54400,54400,0
|
|
20230908,163300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,163200,10088994700,54400,54400,54400,54400,0
|
|
20230908,163100,10088994700,54400,54400,54400,54400,0
|
|
20230908,163000,10088994700,54400,54400,54400,54400,0
|
|
20230908,162900,10088994700,54400,54400,54400,54400,0
|
|
20230908,162800,10088994700,54400,54400,54400,54400,0
|
|
20230908,162700,10088994700,54400,54400,54400,54400,0
|
|
20230908,162600,10088994700,54400,54400,54400,54400,0
|
|
20230908,162500,10088994700,54400,54400,54400,54400,0
|
|
20230908,162400,10088994700,54400,54400,54400,54400,0
|
|
20230908,162300,10088994700,54400,54400,54400,54400,0
|
|
20230908,162200,10088994700,54400,54400,54400,54400,0
|
|
20230908,162100,10088994700,54400,54400,54400,54400,0
|
|
20230908,162000,10088994700,54400,54400,54400,54400,0
|
|
20230908,161900,10088994700,54400,54400,54400,54400,0
|
|
20230908,161800,10088994700,54400,54400,54400,54400,0
|
|
20230908,161700,10088994700,54400,54400,54400,54400,0
|
|
20230908,161600,10088994700,54400,54400,54400,54400,0
|
|
20230908,161500,10088994700,54400,54400,54400,54400,0
|
|
20230908,161400,10088994700,54400,54400,54400,54400,0
|
|
20230908,161300,10088994700,54400,54400,54400,54400,0
|
|
20230908,161200,10088994700,54400,54400,54400,54400,0
|
|
20230908,161100,10088994700,54400,54400,54400,54400,0
|
|
20230908,161000,10088994700,54400,54400,54400,54400,0
|
|
20230908,160900,10088994700,54400,54400,54400,54400,0
|
|
20230908,160800,10088994700,54400,54400,54400,54400,0
|
|
20230908,160700,10088994700,54400,54400,54400,54400,0
|
|
20230908,160600,10088994700,54400,54400,54400,54400,0
|
|
20230908,160500,10088994700,54400,54400,54400,54400,0
|
|
20230908,160400,10088994700,54400,54400,54400,54400,0
|
|
20230908,160300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,160200,10088994700,54400,54400,54400,54400,0
|
|
20230908,160100,10088994700,54400,54400,54400,54400,0
|
|
20230908,160000,10088994700,54400,54400,54400,54400,0
|
|
20230908,155900,10088994700,54400,54400,54400,54400,0
|
|
20230908,155800,10088994700,54400,54400,54400,54400,0
|
|
20230908,155700,10088994700,54400,54400,54400,54400,0
|
|
20230908,155600,10088994700,54400,54400,54400,54400,0
|
|
20230908,155500,10088994700,54400,54400,54400,54400,0
|
|
20230908,155400,10088994700,54400,54400,54400,54400,0
|
|
20230908,155300,10088994700,54400,54400,54400,54400,0
|
|
20230908,155200,10088994700,54400,54400,54400,54400,0
|
|
20230908,155100,10088994700,54400,54400,54400,54400,0
|
|
20230908,155000,10088994700,54400,54400,54400,54400,0
|
|
20230908,154900,10088994700,54400,54400,54400,54400,0
|
|
20230908,154800,10088994700,54400,54400,54400,54400,0
|
|
20230908,154700,10088994700,54400,54400,54400,54400,0
|
|
20230908,154600,10088994700,54400,54400,54400,54400,0
|
|
20230908,154500,10088994700,54400,54400,54400,54400,0
|
|
20230908,154400,10088994700,54400,54400,54400,54400,0
|
|
20230908,154300,10088994700,54400,54400,54400,54400,0
|
|
20230908,154200,10088994700,54400,54400,54400,54400,0
|
|
20230908,154100,10088994700,54400,54400,54400,54400,0
|
|
20230908,154000,10088994700,54400,54400,54400,54400,0
|
|
20230908,153900,10088994700,54400,54400,54400,54400,0
|
|
20230908,153800,10088994700,54400,54400,54400,54400,0
|
|
20230908,153700,10088994700,54400,54400,54400,54400,0
|
|
20230908,153600,10088994700,54400,54400,54400,54400,0
|
|
20230908,153500,10088994700,54400,54400,54400,54400,0
|
|
20230908,153400,10088994700,54400,54400,54400,54400,0
|
|
20230908,153300,10088994700,54400,54400,54400,54400,4182
|
|
20230908,153200,10088994700,54400,54400,54400,54400,0
|
|
20230908,153100,10088994700,54400,54400,54400,54400,0
|
|
20230908,153000,10088994700,54400,54400,54400,54400,4182
|
|
20230908,152900,9861493900,53900,53900,53900,53900,0
|
|
20230908,152800,9861493900,53900,53900,53900,53900,0
|
|
20230908,152700,9861493900,53900,53900,53900,53900,0
|
|
20230908,152600,9861493900,53900,53900,53900,53900,0
|
|
20230908,152500,9861493900,53900,53900,53900,53900,0
|
|
20230908,152400,9861493900,53900,53900,53900,53900,0
|
|
20230908,152300,9861493900,53900,53900,53900,53900,0
|
|
20230908,152200,9861493900,53900,53900,53900,53900,0
|
|
20230908,152100,9861493900,53900,53900,53900,53900,0
|
|
20230908,152000,9861493900,53900,53900,53900,53900,0
|
|
20230908,151900,9861493900,53900,53900,53900,53800,848
|
|
20230908,151800,9815802700,53900,53900,53900,53800,548
|
|
20230908,151700,9786269000,53900,53900,54000,53900,582
|
|
20230908,151600,9754890300,54000,54000,54000,53900,277
|
|
20230908,151500,9739948800,53900,53900,54000,53900,399
|
|
20230908,151400,9718435900,54000,54000,54000,53900,462
|
|
20230908,151300,9693495900,54000,53900,54000,53900,608
|
|
20230908,151200,9660724500,53900,54000,54000,53900,521
|
|
20230908,151100,9632592000,53900,54000,54100,53900,956
|
|
20230908,151000,9580949500,54200,54200,54200,53800,584
|
|
20230908,150900,9549407700,54200,54200,54200,54000,36
|
|
20230908,150800,9547459800,54400,54300,54400,53800,1376
|
|
20230908,150700,9473227200,54300,54200,54300,54200,166
|
|
20230908,150600,9464220800,54200,54400,54400,54000,1497
|
|
20230908,150500,9383041300,54400,54500,54500,54400,468
|
|
20230908,150400,9357557200,54400,54400,54500,54400,384
|
|
20230908,150300,9336630400,54500,54400,54500,54400,90
|
|
20230908,150200,9331729700,54300,54500,54500,54300,152
|
|
20230908,150100,9323468700,54300,54400,54400,54300,70
|
|
20230908,150000,9319662700,54400,54400,54500,54300,108
|
|
20230908,145900,9313791800,54400,54500,54500,54400,1042
|
|
20230908,145800,9257055000,54500,54400,54500,54300,261
|
|
20230908,145700,9242866900,54400,54500,54500,54400,68
|
|
20230908,145600,9239167200,54500,54400,54500,54400,151
|
|
20230908,145500,9230946200,54400,54300,54500,54300,322
|
|
20230908,145400,9213418600,54400,54400,54400,54400,161
|
|
20230908,145300,9204660200,54300,54300,54300,54300,74
|
|
20230908,145200,9200642000,54300,54300,54300,54300,25
|
|
20230908,145100,9199284500,54200,54200,54200,54200,7
|
|
20230908,145000,9198905100,54300,54300,54300,54300,6
|
|
20230908,144900,9198579300,54200,54200,54200,54200,128
|
|
20230908,144800,9191641700,54200,54300,54300,54200,95
|
|
20230908,144700,9186491000,54200,54200,54200,53900,461
|
|
20230908,144600,9161579900,54200,54500,54600,54200,848
|
|
20230908,144500,9115470000,54600,54600,54600,54600,11
|
|
20230908,144400,9114869400,54600,54600,54600,54600,32
|
|
20230908,144300,9113122200,54600,54700,54700,54600,208
|
|
20230908,144200,9101764100,54600,54700,54700,54600,96
|
|
20230908,144100,9096513000,54700,54700,54700,54700,84
|
|
20230908,144000,9091918200,54700,54600,54700,54500,130
|
|
20230908,143900,9084820800,54600,54700,54700,54600,372
|
|
20230908,143800,9064498400,54700,54700,54700,54700,683
|
|
20230908,143700,9027138300,54700,54700,54800,54700,417
|
|
20230908,143600,9004327500,54600,54700,54700,54600,110
|
|
20230908,143500,8998312600,54700,54600,54700,54600,103
|
|
20230908,143400,8992683700,54700,54700,54700,54600,293
|
|
20230908,143300,8976656800,54700,54600,54700,54500,628
|
|
20230908,143200,8942350900,54600,54600,54600,54600,16
|
|
20230908,143100,8941477300,54600,54600,54600,54500,32
|
|
20230908,143000,8939732100,54500,54500,54500,54500,823
|
|
20230908,142900,8894878600,54500,54500,54500,54400,102
|
|
20230908,142800,8889325500,54500,54500,54500,54500,40
|
|
20230908,142700,8887145500,54400,54400,54400,54400,54
|
|
20230908,142600,8884207900,54300,54300,54300,54200,94
|
|
20230908,142500,8879103800,54200,54300,54300,54200,403
|
|
20230908,142400,8857252500,54300,54100,54300,54100,166
|
|
20230908,142300,8848253700,54200,54200,54200,54000,1497
|
|
20230908,142200,8767241200,54200,54200,54300,54200,128
|
|
20230908,142100,8760298300,54200,54500,54600,54200,1298
|
|
20230908,142000,8689809000,54500,54500,54500,54500,80
|
|
20230908,141900,8685449000,54400,54500,54500,54400,247
|
|
20230908,141800,8671988000,54500,54400,54500,54400,84
|
|
20230908,141700,8667412000,54400,54300,54400,54300,29
|
|
20230908,141600,8665837000,54300,54300,54300,54300,63
|
|
20230908,141500,8662416100,54300,54400,54400,54300,412
|
|
20230908,141400,8640020600,54400,54600,54600,54400,571
|
|
20230908,141300,8608890000,54600,54700,54800,54600,915
|
|
20230908,141200,8558888400,54700,54700,54800,54700,160
|
|
20230908,141100,8550132200,54700,54700,54700,54700,27
|
|
20230908,141000,8548655300,54700,54700,54800,54700,240
|
|
20230908,140900,8535523200,54700,54700,54700,54600,110
|
|
20230908,140800,8529506300,54700,54700,54800,54700,1020
|
|
20230908,140700,8473712200,54600,54600,54700,54600,141
|
|
20230908,140600,8466011900,54700,54700,54700,54600,299
|
|
20230908,140500,8449659600,54700,54700,54700,54700,62
|
|
20230908,140400,8446268200,54600,54700,54700,54600,16
|
|
20230908,140300,8445393100,54700,54700,54700,54700,78
|
|
20230908,140200,8441126500,54600,54700,54700,54600,234
|
|
20230908,140100,8428348600,54700,54600,54700,54600,125
|
|
20230908,140000,8421512200,54600,54700,54700,54600,144
|
|
20230908,135900,8413644000,54700,54600,54700,54600,332
|
|
20230908,135800,8395495000,54600,54500,54700,54500,700
|
|
20230908,135700,8357273600,54500,54400,54500,54400,1197
|
|
20230908,135600,8292053500,54400,54400,54500,54400,159
|
|
20230908,135500,8283395900,54400,54200,54400,54200,1146
|
|
20230908,135400,8221080300,54300,54000,54300,54000,1008
|
|
20230908,135300,8166453900,54100,54000,54100,53900,383
|
|
20230908,135200,8145779100,54000,53900,54000,53900,299
|
|
20230908,135100,8129645200,53900,54000,54000,53900,63
|
|
20230908,135000,8126248100,53900,53900,53900,53900,23
|
|
20230908,134900,8125008400,53900,54000,54000,53900,68
|
|
20230908,134800,8121342400,53900,53900,53900,53900,1664
|
|
20230908,134700,8031652800,53800,53800,53800,53800,221
|
|
20230908,134600,8019763000,53800,53900,53900,53800,341
|
|
20230908,134500,8001413200,53900,53800,53900,53800,57
|
|
20230908,134400,7998342100,53800,53800,53900,53800,646
|
|
20230908,134300,7963572700,53800,53900,53900,53800,713
|
|
20230908,134200,7925175700,53900,54000,54000,53900,1347
|
|
20230908,134100,7852565000,54000,54000,54000,54000,44
|
|
20230908,134000,7850189000,54000,54000,54000,54000,86
|
|
20230908,133900,7845545000,54000,54000,54000,54000,281
|
|
20230908,133800,7830371000,53900,54000,54000,53900,145
|
|
20230908,133700,7822543100,54000,54000,54000,54000,423
|
|
20230908,133600,7799701100,54000,54000,54000,54000,32
|
|
20230908,133500,7797973100,54000,54000,54000,53900,280
|
|
20230908,133400,7782854000,54000,53900,54000,53900,111
|
|
20230908,133300,7776860500,54000,54000,54000,54000,17
|
|
20230908,133200,7775942500,53800,53900,54000,53800,739
|
|
20230908,133100,7736114400,53900,53900,53900,53900,4
|
|
20230908,133000,7735898800,53900,53800,53900,53800,62
|
|
20230908,132900,7732557400,53900,53900,53900,53800,54
|
|
20230908,132800,7729647400,53900,53900,53900,53800,33
|
|
20230908,132700,7727869100,53900,53900,53900,53800,42
|
|
20230908,132600,7725605400,53900,53900,53900,53900,34
|
|
20230908,132500,7723772800,53900,53900,53900,53800,274
|
|
20230908,132400,7709029000,53900,53900,53900,53700,94
|
|
20230908,132300,7703965900,53900,53800,53900,53800,245
|
|
20230908,132200,7690780800,53800,53700,53800,53700,127
|
|
20230908,132100,7683950200,53700,53700,53700,53700,184
|
|
20230908,132000,7674069400,53700,53600,53700,53600,52
|
|
20230908,131900,7671279000,53700,53600,53700,53600,117
|
|
20230908,131800,7665002800,53600,53600,53700,53600,22
|
|
20230908,131700,7663823400,53600,53700,53700,53600,5
|
|
20230908,131600,7663555100,53600,53700,53700,53600,20
|
|
20230908,131500,7662482600,53600,53600,53700,53600,62
|
|
20230908,131400,7659158400,53700,53600,53700,53600,15
|
|
20230908,131300,7658353400,53600,53500,53600,53500,59
|
|
20230908,131200,7655191200,53600,53600,53600,53600,44
|
|
20230908,131100,7652832800,53600,53500,53600,53500,559
|
|
20230908,131000,7622922000,53600,53500,53600,53500,23
|
|
20230908,130900,7621690200,53600,53600,53600,53600,3
|
|
20230908,130800,7621529400,53500,53600,53600,53500,109
|
|
20230908,130700,7615696000,53600,53600,53600,53500,109
|
|
20230908,130600,7609853700,53500,53500,53500,53500,64
|
|
20230908,130500,7606429700,53500,53600,53600,53500,279
|
|
20230908,130400,7591502100,53600,53400,53600,53400,43
|
|
20230908,130300,7589202000,53400,53500,53500,53400,93
|
|
20230908,130200,7584230000,53300,53300,53300,53200,529
|
|
20230908,130100,7556034400,53300,53200,53300,53200,131
|
|
20230908,130000,7549052400,53300,53300,53300,53300,139
|
|
20230908,125900,7541643700,53200,53300,53300,53200,333
|
|
20230908,125800,7523895700,53400,53400,53400,53300,277
|
|
20230908,125700,7509105700,53500,53500,53500,53500,69
|
|
20230908,125600,7505414200,53500,53600,53600,53500,332
|
|
20230908,125500,7487644300,53600,53300,53600,53300,305
|
|
20230908,125400,7471315100,53300,53300,53500,53300,50
|
|
20230908,125300,7468642700,53300,53400,53500,53300,28
|
|
20230908,125200,7467147200,53300,53300,53500,53300,122
|
|
20230908,125100,7460640300,53300,53100,53400,53100,520
|
|
20230908,125000,7432984000,53100,53000,53100,53000,10
|
|
20230908,124900,7432453900,53000,53100,53100,53000,473
|
|
20230908,124800,7407341600,53100,53000,53100,53000,17
|
|
20230908,124700,7406440500,53000,53100,53100,53000,117
|
|
20230908,124600,7400235900,53100,53100,53100,53100,268
|
|
20230908,124500,7386005100,53000,53000,53000,53000,318
|
|
20230908,124400,7369151100,53000,53100,53100,53000,975
|
|
20230908,124300,7317424900,53200,53100,53200,53100,166
|
|
20230908,124200,7308609100,53100,53200,53200,53100,56
|
|
20230908,124100,7305635400,53200,53300,53300,53100,197
|
|
20230908,124000,7295159500,53300,53200,53300,53200,217
|
|
20230908,123900,7283615000,53200,53100,53200,53100,68
|
|
20230908,123800,7280001000,53100,53100,53100,53100,49
|
|
20230908,123700,7277399100,53100,53200,53200,53100,18
|
|
20230908,123600,7276443100,53200,53200,53200,53200,38
|
|
20230908,123500,7274421500,53300,52900,53300,52900,205
|
|
20230908,123400,7263542500,52700,52700,52900,52700,1350
|
|
20230908,123300,7192298700,52700,52700,52700,52600,117
|
|
20230908,123200,7186133800,52700,52700,52700,52700,134
|
|
20230908,123100,7179072000,52700,52500,52700,52500,209
|
|
20230908,123000,7168074700,52600,52600,52600,52600,238
|
|
20230908,122900,7155555900,52500,52600,52600,52500,231
|
|
20230908,122800,7143418500,52600,52600,52600,52600,482
|
|
20230908,122700,7118065300,52700,52600,52700,52500,850
|
|
20230908,122600,7073344600,52600,52700,52700,52600,118
|
|
20230908,122500,7067136800,52700,52600,52700,52500,938
|
|
20230908,122400,7017789500,52600,52700,52700,52500,1102
|
|
20230908,122300,6959813400,52700,52700,52800,52600,854
|
|
20230908,122200,6914810600,52800,52900,52900,52700,2937
|
|
20230908,122100,6759771500,52900,53100,53200,52900,4828
|
|
20230908,122000,6503800600,53100,53400,53400,53100,2166
|
|
20230908,121900,6388494400,53300,53400,53400,53300,262
|
|
20230908,121800,6374528300,53400,53400,53400,53300,87
|
|
20230908,121700,6369884100,53400,53400,53400,53300,51
|
|
20230908,121600,6367161300,53300,53400,53400,53300,59
|
|
20230908,121500,6364014700,53400,53400,53400,53400,113
|
|
20230908,121400,6357980500,53400,53400,53400,53400,76
|
|
20230908,121300,6353922100,53400,53400,53400,53400,227
|
|
20230908,121200,6341800300,53400,53300,53400,53300,63
|
|
20230908,121100,6338441100,53400,53400,53400,53300,243
|
|
20230908,121000,6325487400,53400,53400,53400,53400,65
|
|
20230908,120900,6322016400,53400,53500,53500,53400,429
|
|
20230908,120800,6299107600,53500,53500,53500,53400,480
|
|
20230908,120700,6273429100,53500,53500,53500,53500,12
|
|
20230908,120600,6272787100,53600,53500,53600,53500,115
|
|
20230908,120500,6266629600,53500,53600,53600,53500,162
|
|
20230908,120400,6257950400,53600,53600,53600,53600,0
|
|
20230908,120300,6257950400,53600,53600,53700,53600,303
|
|
20230908,120200,6241709300,53600,53700,53700,53600,23
|
|
20230908,120100,6240475200,53700,53700,53700,53700,64
|
|
20230908,120000,6237038400,53700,53700,53700,53700,1
|
|
20230908,115900,6236984700,53600,53600,53600,53600,10
|
|
20230908,115800,6236448700,53600,53600,53600,53600,408
|
|
20230908,115700,6214579900,53600,53500,53600,53500,461
|
|
20230908,115600,6189884300,53600,53500,53600,53500,13
|
|
20230908,115500,6189187800,53600,53500,53600,53400,1740
|
|
20230908,115400,6096202100,53600,53700,53700,53600,279
|
|
20230908,115300,6081247500,53700,53700,53700,53700,0
|
|
20230908,115200,6081247500,53700,53600,53700,53600,245
|
|
20230908,115100,6068114900,53700,53600,53700,53500,329
|
|
20230908,115000,6050480500,53600,53600,53600,53600,512
|
|
20230908,114900,6023037300,53500,53600,53600,53500,912
|
|
20230908,114800,5974222200,53600,53600,53600,53600,200
|
|
20230908,114700,5963502200,53700,53600,53700,53600,21
|
|
20230908,114600,5962376200,53600,53800,53800,53600,354
|
|
20230908,114500,5943363000,53800,53800,53800,53800,12
|
|
20230908,114400,5942717400,53800,53800,53800,53800,407
|
|
20230908,114300,5920820800,53800,53900,53900,53700,460
|
|
20230908,114200,5896074600,53900,53900,53900,53900,24
|
|
20230908,114100,5894781000,53900,53900,53900,53900,11
|
|
20230908,114000,5894188100,54000,53900,54000,53900,67
|
|
20230908,113900,5890576400,53900,53900,53900,53900,200
|
|
20230908,113800,5879796400,53900,53900,54000,53900,32
|
|
20230908,113700,5878068600,53900,53900,54000,53900,82
|
|
20230908,113600,5873643700,53900,53800,53900,53800,64
|
|
20230908,113500,5870194400,53800,53900,53900,53800,18
|
|
20230908,113400,5869224300,53800,53900,53900,53800,14
|
|
20230908,113300,5868470700,53900,53800,53900,53800,33
|
|
20230908,113200,5866695200,53900,53800,53900,53800,220
|
|
20230908,113100,5854842100,53900,53800,53900,53800,59
|
|
20230908,113000,5851662300,53800,53800,53800,53800,9
|
|
20230908,112900,5851178100,53800,53800,53800,53800,38
|
|
20230908,112800,5849133700,53800,53800,53800,53800,5
|
|
20230908,112700,5848864700,53900,53800,53900,53700,79
|
|
20230908,112600,5844613900,53700,53900,53900,53700,73
|
|
20230908,112500,5840680200,53900,54000,54000,53900,170
|
|
20230908,112400,5831512200,54000,54000,54000,54000,63
|
|
20230908,112300,5828110200,54000,54000,54000,54000,124
|
|
20230908,112200,5821414200,54000,53700,54000,53600,110
|
|
20230908,112100,5815509200,53800,53700,53800,53700,183
|
|
20230908,112000,5805677200,53700,53500,53700,53500,33
|
|
20230908,111900,5803905300,53500,53600,53800,53500,832
|
|
20230908,111800,5759331000,53700,53800,53900,53700,1315
|
|
20230908,111700,5688696000,53800,53800,53800,53800,101
|
|
20230908,111600,5683262200,53800,53800,53800,53800,122
|
|
20230908,111500,5676698600,53800,53800,53800,53800,41
|
|
20230908,111400,5674492800,53800,53800,53800,53800,0
|
|
20230908,111300,5674492800,53800,53800,53800,53800,1
|
|
20230908,111200,5674439000,53800,53900,53900,53800,37
|
|
20230908,111100,5672448200,53900,53800,54000,53700,179
|
|
20230908,111000,5662812800,53800,53800,53800,53800,17
|
|
20230908,110900,5661898200,53800,53900,53900,53800,215
|
|
20230908,110800,5650327200,53900,53900,53900,53900,11
|
|
20230908,110700,5649734300,53900,53900,54100,53900,395
|
|
20230908,110600,5628407800,53800,53800,53900,53700,129
|
|
20230908,110500,5621474500,53700,53800,53800,53700,353
|
|
20230908,110400,5602492600,53800,53900,53900,53800,278
|
|
20230908,110300,5587530500,53900,53900,53900,53900,28
|
|
20230908,110200,5586021300,53900,54000,54000,53900,147
|
|
20230908,110100,5578093500,54000,53900,54000,53900,103
|
|
20230908,110000,5572537700,53900,53800,53900,53800,82
|
|
20230908,105900,5568124700,53800,53800,53800,53800,6
|
|
20230908,105800,5567801900,53800,53800,53800,53800,82
|
|
20230908,105700,5563390300,53800,53800,53800,53700,155
|
|
20230908,105600,5555056300,53800,53800,53800,53800,91
|
|
20230908,105500,5550160500,53700,53800,53800,53700,251
|
|
20230908,105400,5536667400,54000,53800,54000,53800,105
|
|
20230908,105300,5530998400,54000,54000,54000,54000,147
|
|
20230908,105200,5523060400,54000,54000,54000,54000,27
|
|
20230908,105100,5521602400,54100,53700,54100,53700,116
|
|
20230908,105000,5515345800,54000,54000,54000,53700,1254
|
|
20230908,104900,5447827200,54000,54100,54100,54000,124
|
|
20230908,104800,5441119000,54000,53900,54000,53900,773
|
|
20230908,104700,5399418500,53800,53800,53900,53800,84
|
|
20230908,104600,5394898900,53800,53900,53900,53800,454
|
|
20230908,104500,5370473600,53900,53900,53900,53900,31
|
|
20230908,104400,5368802700,53900,53900,53900,53800,610
|
|
20230908,104300,5335943700,53900,53900,53900,53900,52
|
|
20230908,104200,5333140900,53900,53900,53900,53900,352
|
|
20230908,104100,5314168100,53900,53800,53900,53800,280
|
|
20230908,104000,5299077700,53900,53900,53900,53800,153
|
|
20230908,103900,5290845300,53900,53900,53900,53800,144
|
|
20230908,103800,5283096800,53800,53900,53900,53800,69
|
|
20230908,103700,5279379400,53900,53800,53900,53800,15
|
|
20230908,103600,5278571100,53800,53900,53900,53800,152
|
|
20230908,103500,5270392200,53900,53900,53900,53900,150
|
|
20230908,103400,5262307200,53900,54000,54000,53900,65
|
|
20230908,103300,5258798200,54000,54000,54000,54000,373
|
|
20230908,103200,5238656200,54100,54100,54100,54100,39
|
|
20230908,103100,5236546300,54100,54100,54100,54000,574
|
|
20230908,103000,5205493000,54200,54200,54200,54200,60
|
|
20230908,102900,5202241000,54100,54100,54100,54100,20
|
|
20230908,102800,5201159000,54100,54200,54200,54100,812
|
|
20230908,102700,5157178500,54200,54100,54200,54000,472
|
|
20230908,102600,5131621000,54100,54000,54100,54000,47
|
|
20230908,102500,5129078600,54200,54300,54300,54000,175
|
|
20230908,102400,5119609300,54100,54300,54300,54100,413
|
|
20230908,102300,5097227000,54300,54100,54300,54100,80
|
|
20230908,102200,5092889100,54100,54100,54100,54100,82
|
|
20230908,102100,5088452900,54100,53800,54100,53700,692
|
|
20230908,102000,5051190900,53800,53800,53800,53800,5
|
|
20230908,101900,5050921900,53800,53700,53800,53600,181
|
|
20230908,101800,5041205200,53700,53600,53700,53600,243
|
|
20230908,101700,5028169500,53700,53800,53800,53700,1040
|
|
20230908,101600,4972300800,53800,53800,53900,53800,120
|
|
20230908,101500,4965844500,53700,53800,53900,53700,317
|
|
20230908,101400,4948798200,53700,53900,53900,53700,289
|
|
20230908,101300,4933247200,53900,53800,53900,53700,267
|
|
20230908,101200,4918884400,53900,53700,53900,53600,61
|
|
20230908,101100,4915604200,53600,53400,53600,53400,1263
|
|
20230908,101000,4847937600,53400,53700,53900,53400,948
|
|
20230908,100900,4797192500,53700,53700,53800,53600,131
|
|
20230908,100800,4790167300,53700,53500,53700,53500,588
|
|
20230908,100700,4758673300,53500,53600,53600,53500,1717
|
|
20230908,100600,4666772400,53600,53600,53600,53600,361
|
|
20230908,100500,4647422800,53600,53800,53800,53600,1057
|
|
20230908,100400,4590721200,53800,53900,53900,53800,545
|
|
20230908,100300,4561398100,53900,53900,53900,53800,93
|
|
20230908,100200,4556390200,53900,53900,54000,53900,72
|
|
20230908,100100,4552508500,53900,54100,54100,53900,1336
|
|
20230908,100000,4480363000,54200,54300,54300,54100,249
|
|
20230908,095900,4466867800,54300,54600,54600,54300,836
|
|
20230908,095800,4421433300,54600,54600,54600,54500,380
|
|
20230908,095700,4400718000,54500,54700,54700,54500,149
|
|
20230908,095600,4392581700,54700,54600,54700,54600,657
|
|
20230908,095500,4356689200,54400,54300,54500,54300,1012
|
|
20230908,095400,4301612100,54300,54300,54300,54300,29
|
|
20230908,095300,4300037400,54300,54300,54300,54300,77
|
|
20230908,095200,4295856300,54300,54300,54300,54300,64
|
|
20230908,095100,4292381100,54300,54400,54400,54300,123
|
|
20230908,095000,4285698800,54300,54300,54300,54100,264
|
|
20230908,094900,4271391100,54200,54400,54400,54200,411
|
|
20230908,094800,4249098500,54400,54600,54600,54300,716
|
|
20230908,094700,4210089000,54500,54400,54600,54300,687
|
|
20230908,094600,4172722500,54400,54100,54500,54100,2496
|
|
20230908,094500,4037118400,54100,54000,54100,54000,257
|
|
20230908,094400,4023239400,54000,54000,54000,53900,92
|
|
20230908,094300,4018274900,54000,54100,54100,54000,288
|
|
20230908,094200,4002708200,54200,54200,54200,54000,474
|
|
20230908,094100,3977064000,54200,53900,54200,53900,912
|
|
20230908,094000,3927819400,54000,53700,54000,53700,402
|
|
20230908,093900,3906179600,53700,53800,53800,53600,486
|
|
20230908,093800,3880108900,53800,53900,53900,53700,305
|
|
20230908,093700,3863702000,53900,53500,53900,53400,1655
|
|
20230908,093600,3775077500,53400,53500,53500,53400,752
|
|
20230908,093500,3734893600,53500,53600,53600,53400,2250
|
|
20230908,093400,3614654500,53500,53600,53700,53400,1533
|
|
20230908,093300,3532570900,53600,53700,53700,53500,1511
|
|
20230908,093200,3451605200,53700,53900,53900,53700,1839
|
|
20230908,093100,3352723900,53900,54000,54000,53500,5493
|
|
20230908,093000,3058005400,54100,54100,54200,53900,2339
|
|
20230908,092900,2931752900,54200,54100,54200,54100,283
|
|
20230908,092800,2916437400,54100,54200,54300,54100,351
|
|
20230908,092700,2897429900,54300,54000,54300,54000,216
|
|
20230908,092600,2885723100,54100,54200,54200,54000,493
|
|
20230908,092500,2859038100,54100,54200,54300,54100,2323
|
|
20230908,092400,2733097500,54300,54300,54500,54300,315
|
|
20230908,092300,2715990200,54300,54600,54600,54200,2818
|
|
20230908,092200,2563014400,54700,54800,54800,54500,732
|
|
20230908,092100,2523008900,54700,54900,54900,54700,454
|
|
20230908,092000,2498131100,54900,55100,55100,54800,1251
|
|
20230908,091900,2429334100,55100,55200,55300,55100,539
|
|
20230908,091800,2399585300,55300,55300,55300,55200,487
|
|
20230908,091700,2372692000,55400,55500,55700,55200,1211
|
|
20230908,091600,2305510100,55400,55000,55400,55000,1325
|
|
20230908,091500,2232354700,55000,54700,55000,54700,1588
|
|
20230908,091400,2145035000,54700,54700,55000,54600,1367
|
|
20230908,091300,2069999200,54700,54400,54800,54300,589
|
|
20230908,091200,2037894500,54400,54800,54800,54300,1926
|
|
20230908,091100,1932718500,54800,54700,54800,54600,950
|
|
20230908,091000,1880732800,54700,54700,54800,54500,978
|
|
20230908,090900,1827291500,54700,54900,55000,54600,1180
|
|
20230908,090800,1762666600,54900,54600,54900,54500,952
|
|
20230908,090700,1710534200,54600,53800,54700,53800,2320
|
|
20230908,090600,1584739000,54000,54000,54100,53700,3165
|
|
20230908,090500,1414112600,54000,53800,54000,53600,3762
|
|
20230908,090400,1211753600,53700,53900,53900,53400,8097
|
|
20230908,090300,777298300,53900,54600,54800,53800,5852
|
|
20230908,090200,460241800,54700,55400,55400,54600,3019
|
|
20230908,090100,294473700,55400,55600,55600,55200,998
|
|
20230908,090000,239150900,55400,56400,56400,55400,4175
|