610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,190600,7119656800,67500,67500,67500,67500,0
|
|
20230907,190500,7119656800,67500,67500,67500,67500,0
|
|
20230907,190400,7119656800,67500,67500,67500,67500,0
|
|
20230907,190300,7119656800,67500,67500,67500,67500,0
|
|
20230907,190200,7119656800,67500,67500,67500,67500,0
|
|
20230907,190100,7119656800,67500,67500,67500,67500,0
|
|
20230907,190000,7119656800,67500,67500,67500,67500,0
|
|
20230907,185900,7119656800,67500,67500,67500,67500,0
|
|
20230907,185800,7119656800,67500,67500,67500,67500,0
|
|
20230907,185700,7119656800,67500,67500,67500,67500,0
|
|
20230907,185600,7119656800,67500,67500,67500,67500,0
|
|
20230907,185500,7119656800,67500,67500,67500,67500,0
|
|
20230907,185400,7119656800,67500,67500,67500,67500,0
|
|
20230907,185300,7119656800,67500,67500,67500,67500,0
|
|
20230907,185200,7119656800,67500,67500,67500,67500,0
|
|
20230907,185100,7119656800,67500,67500,67500,67500,0
|
|
20230907,185000,7119656800,67500,67500,67500,67500,0
|
|
20230907,184900,7119656800,67500,67500,67500,67500,0
|
|
20230907,184800,7119656800,67500,67500,67500,67500,0
|
|
20230907,184700,7119656800,67500,67500,67500,67500,0
|
|
20230907,184600,7119656800,67500,67500,67500,67500,0
|
|
20230907,184500,7119656800,67500,67500,67500,67500,0
|
|
20230907,184400,7119656800,67500,67500,67500,67500,0
|
|
20230907,184300,7119656800,67500,67500,67500,67500,0
|
|
20230907,184200,7119656800,67500,67500,67500,67500,0
|
|
20230907,184100,7119656800,67500,67500,67500,67500,0
|
|
20230907,184000,7119656800,67500,67500,67500,67500,0
|
|
20230907,183900,7119656800,67500,67500,67500,67500,0
|
|
20230907,183800,7119656800,67500,67500,67500,67500,0
|
|
20230907,183700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,183600,7119656800,67500,67500,67500,67500,0
|
|
20230907,183500,7119656800,67500,67500,67500,67500,0
|
|
20230907,183400,7119656800,67500,67500,67500,67500,0
|
|
20230907,183300,7119656800,67500,67500,67500,67500,0
|
|
20230907,183200,7119656800,67500,67500,67500,67500,0
|
|
20230907,183100,7119656800,67500,67500,67500,67500,0
|
|
20230907,183000,7119656800,67500,67500,67500,67500,0
|
|
20230907,182900,7119656800,67500,67500,67500,67500,0
|
|
20230907,182800,7119656800,67500,67500,67500,67500,0
|
|
20230907,182700,7119656800,67500,67500,67500,67500,0
|
|
20230907,182600,7119656800,67500,67500,67500,67500,0
|
|
20230907,182500,7119656800,67500,67500,67500,67500,0
|
|
20230907,182400,7119656800,67500,67500,67500,67500,0
|
|
20230907,182300,7119656800,67500,67500,67500,67500,0
|
|
20230907,182200,7119656800,67500,67500,67500,67500,0
|
|
20230907,182100,7119656800,67500,67500,67500,67500,0
|
|
20230907,182000,7119656800,67500,67500,67500,67500,0
|
|
20230907,181900,7119656800,67500,67500,67500,67500,0
|
|
20230907,181800,7119656800,67500,67500,67500,67500,0
|
|
20230907,181700,7119656800,67500,67500,67500,67500,0
|
|
20230907,181600,7119656800,67500,67500,67500,67500,0
|
|
20230907,181500,7119656800,67500,67500,67500,67500,0
|
|
20230907,181400,7119656800,67500,67500,67500,67500,0
|
|
20230907,181300,7119656800,67500,67500,67500,67500,0
|
|
20230907,181200,7119656800,67500,67500,67500,67500,0
|
|
20230907,181100,7119656800,67500,67500,67500,67500,0
|
|
20230907,181000,7119656800,67500,67500,67500,67500,0
|
|
20230907,180900,7119656800,67500,67500,67500,67500,0
|
|
20230907,180800,7119656800,67500,67500,67500,67500,0
|
|
20230907,180700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,180600,7119656800,67500,67500,67500,67500,0
|
|
20230907,180500,7119656800,67500,67500,67500,67500,0
|
|
20230907,180400,7119656800,67500,67500,67500,67500,0
|
|
20230907,180300,7119656800,67500,67500,67500,67500,0
|
|
20230907,180200,7119656800,67500,67500,67500,67500,0
|
|
20230907,180100,7119656800,67500,67500,67500,67500,0
|
|
20230907,180000,7119656800,67500,67500,67500,67500,0
|
|
20230907,175900,7119656800,67500,67500,67500,67500,0
|
|
20230907,175800,7119656800,67500,67500,67500,67500,0
|
|
20230907,175700,7119656800,67500,67500,67500,67500,0
|
|
20230907,175600,7119656800,67500,67500,67500,67500,0
|
|
20230907,175500,7119656800,67500,67500,67500,67500,0
|
|
20230907,175400,7119656800,67500,67500,67500,67500,0
|
|
20230907,175300,7119656800,67500,67500,67500,67500,0
|
|
20230907,175200,7119656800,67500,67500,67500,67500,0
|
|
20230907,175100,7119656800,67500,67500,67500,67500,0
|
|
20230907,175000,7119656800,67500,67500,67500,67500,0
|
|
20230907,174900,7119656800,67500,67500,67500,67500,0
|
|
20230907,174800,7119656800,67500,67500,67500,67500,0
|
|
20230907,174700,7119656800,67500,67500,67500,67500,0
|
|
20230907,174600,7119656800,67500,67500,67500,67500,0
|
|
20230907,174500,7119656800,67500,67500,67500,67500,0
|
|
20230907,174400,7119656800,67500,67500,67500,67500,0
|
|
20230907,174300,7119656800,67500,67500,67500,67500,0
|
|
20230907,174200,7119656800,67500,67500,67500,67500,0
|
|
20230907,174100,7119656800,67500,67500,67500,67500,0
|
|
20230907,174000,7119656800,67500,67500,67500,67500,0
|
|
20230907,173900,7119656800,67500,67500,67500,67500,0
|
|
20230907,173800,7119656800,67500,67500,67500,67500,0
|
|
20230907,173700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,173600,7119656800,67500,67500,67500,67500,0
|
|
20230907,173500,7119656800,67500,67500,67500,67500,0
|
|
20230907,173400,7119656800,67500,67500,67500,67500,0
|
|
20230907,173300,7119656800,67500,67500,67500,67500,0
|
|
20230907,173200,7119656800,67500,67500,67500,67500,0
|
|
20230907,173100,7119656800,67500,67500,67500,67500,0
|
|
20230907,173000,7119656800,67500,67500,67500,67500,0
|
|
20230907,172900,7119656800,67500,67500,67500,67500,0
|
|
20230907,172800,7119656800,67500,67500,67500,67500,0
|
|
20230907,172700,7119656800,67500,67500,67500,67500,0
|
|
20230907,172600,7119656800,67500,67500,67500,67500,0
|
|
20230907,172500,7119656800,67500,67500,67500,67500,0
|
|
20230907,172400,7119656800,67500,67500,67500,67500,0
|
|
20230907,172300,7119656800,67500,67500,67500,67500,0
|
|
20230907,172200,7119656800,67500,67500,67500,67500,0
|
|
20230907,172100,7119656800,67500,67500,67500,67500,0
|
|
20230907,172000,7119656800,67500,67500,67500,67500,0
|
|
20230907,171900,7119656800,67500,67500,67500,67500,0
|
|
20230907,171800,7119656800,67500,67500,67500,67500,0
|
|
20230907,171700,7119656800,67500,67500,67500,67500,0
|
|
20230907,171600,7119656800,67500,67500,67500,67500,0
|
|
20230907,171500,7119656800,67500,67500,67500,67500,0
|
|
20230907,171400,7119656800,67500,67500,67500,67500,0
|
|
20230907,171300,7119656800,67500,67500,67500,67500,0
|
|
20230907,171200,7119656800,67500,67500,67500,67500,0
|
|
20230907,171100,7119656800,67500,67500,67500,67500,0
|
|
20230907,171000,7119656800,67500,67500,67500,67500,0
|
|
20230907,170900,7119656800,67500,67500,67500,67500,0
|
|
20230907,170800,7119656800,67500,67500,67500,67500,0
|
|
20230907,170700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,170600,7119656800,67500,67500,67500,67500,0
|
|
20230907,170500,7119656800,67500,67500,67500,67500,0
|
|
20230907,170400,7119656800,67500,67500,67500,67500,0
|
|
20230907,170300,7119656800,67500,67500,67500,67500,0
|
|
20230907,170200,7119656800,67500,67500,67500,67500,0
|
|
20230907,170100,7119656800,67500,67500,67500,67500,0
|
|
20230907,170000,7119656800,67500,67500,67500,67500,0
|
|
20230907,165900,7119656800,67500,67500,67500,67500,0
|
|
20230907,165800,7119656800,67500,67500,67500,67500,0
|
|
20230907,165700,7119656800,67500,67500,67500,67500,0
|
|
20230907,165600,7119656800,67500,67500,67500,67500,0
|
|
20230907,165500,7119656800,67500,67500,67500,67500,0
|
|
20230907,165400,7119656800,67500,67500,67500,67500,0
|
|
20230907,165300,7119656800,67500,67500,67500,67500,0
|
|
20230907,165200,7119656800,67500,67500,67500,67500,0
|
|
20230907,165100,7119656800,67500,67500,67500,67500,0
|
|
20230907,165000,7119656800,67500,67500,67500,67500,0
|
|
20230907,164900,7119656800,67500,67500,67500,67500,0
|
|
20230907,164800,7119656800,67500,67500,67500,67500,0
|
|
20230907,164700,7119656800,67500,67500,67500,67500,0
|
|
20230907,164600,7119656800,67500,67500,67500,67500,0
|
|
20230907,164500,7119656800,67500,67500,67500,67500,0
|
|
20230907,164400,7119656800,67500,67500,67500,67500,0
|
|
20230907,164300,7119656800,67500,67500,67500,67500,0
|
|
20230907,164200,7119656800,67500,67500,67500,67500,0
|
|
20230907,164100,7119656800,67500,67500,67500,67500,0
|
|
20230907,164000,7119656800,67500,67500,67500,67500,0
|
|
20230907,163900,7119656800,67500,67500,67500,67500,0
|
|
20230907,163800,7119656800,67500,67500,67500,67500,0
|
|
20230907,163700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,163600,7119656800,67500,67500,67500,67500,0
|
|
20230907,163500,7119656800,67500,67500,67500,67500,0
|
|
20230907,163400,7119656800,67500,67500,67500,67500,0
|
|
20230907,163300,7119656800,67500,67500,67500,67500,0
|
|
20230907,163200,7119656800,67500,67500,67500,67500,0
|
|
20230907,163100,7119656800,67500,67500,67500,67500,0
|
|
20230907,163000,7119656800,67500,67500,67500,67500,0
|
|
20230907,162900,7119656800,67500,67500,67500,67500,0
|
|
20230907,162800,7119656800,67500,67500,67500,67500,0
|
|
20230907,162700,7119656800,67500,67500,67500,67500,0
|
|
20230907,162600,7119656800,67500,67500,67500,67500,0
|
|
20230907,162500,7119656800,67500,67500,67500,67500,0
|
|
20230907,162400,7119656800,67500,67500,67500,67500,0
|
|
20230907,162300,7119656800,67500,67500,67500,67500,0
|
|
20230907,162200,7119656800,67500,67500,67500,67500,0
|
|
20230907,162100,7119656800,67500,67500,67500,67500,0
|
|
20230907,162000,7119656800,67500,67500,67500,67500,0
|
|
20230907,161900,7119656800,67500,67500,67500,67500,0
|
|
20230907,161800,7119656800,67500,67500,67500,67500,0
|
|
20230907,161700,7119656800,67500,67500,67500,67500,0
|
|
20230907,161600,7119656800,67500,67500,67500,67500,0
|
|
20230907,161500,7119656800,67500,67500,67500,67500,0
|
|
20230907,161400,7119656800,67500,67500,67500,67500,0
|
|
20230907,161300,7119656800,67500,67500,67500,67500,0
|
|
20230907,161200,7119656800,67500,67500,67500,67500,0
|
|
20230907,161100,7119656800,67500,67500,67500,67500,0
|
|
20230907,161000,7119656800,67500,67500,67500,67500,0
|
|
20230907,160900,7119656800,67500,67500,67500,67500,0
|
|
20230907,160800,7119656800,67500,67500,67500,67500,0
|
|
20230907,160700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,160600,7119656800,67500,67500,67500,67500,0
|
|
20230907,160500,7119656800,67500,67500,67500,67500,0
|
|
20230907,160400,7119656800,67500,67500,67500,67500,0
|
|
20230907,160300,7119656800,67500,67500,67500,67500,0
|
|
20230907,160200,7119656800,67500,67500,67500,67500,0
|
|
20230907,160100,7119656800,67500,67500,67500,67500,0
|
|
20230907,160000,7119656800,67500,67500,67500,67500,0
|
|
20230907,155900,7119656800,67500,67500,67500,67500,0
|
|
20230907,155800,7119656800,67500,67500,67500,67500,0
|
|
20230907,155700,7119656800,67500,67500,67500,67500,0
|
|
20230907,155600,7119656800,67500,67500,67500,67500,0
|
|
20230907,155500,7119656800,67500,67500,67500,67500,0
|
|
20230907,155400,7119656800,67500,67500,67500,67500,0
|
|
20230907,155300,7119656800,67500,67500,67500,67500,0
|
|
20230907,155200,7119656800,67500,67500,67500,67500,0
|
|
20230907,155100,7119656800,67500,67500,67500,67500,0
|
|
20230907,155000,7119656800,67500,67500,67500,67500,0
|
|
20230907,154900,7119656800,67500,67500,67500,67500,0
|
|
20230907,154800,7119656800,67500,67500,67500,67500,0
|
|
20230907,154700,7119656800,67500,67500,67500,67500,0
|
|
20230907,154600,7119656800,67500,67500,67500,67500,0
|
|
20230907,154500,7119656800,67500,67500,67500,67500,0
|
|
20230907,154400,7119656800,67500,67500,67500,67500,0
|
|
20230907,154300,7119656800,67500,67500,67500,67500,0
|
|
20230907,154200,7119656800,67500,67500,67500,67500,0
|
|
20230907,154100,7119656800,67500,67500,67500,67500,0
|
|
20230907,154000,7119656800,67500,67500,67500,67500,0
|
|
20230907,153900,7119656800,67500,67500,67500,67500,0
|
|
20230907,153800,7119656800,67500,67500,67500,67500,0
|
|
20230907,153700,7119656800,67500,67500,67500,67500,24378
|
|
20230907,153600,7119656800,67500,67500,67500,67500,0
|
|
20230907,153500,7119656800,67500,67500,67500,67500,0
|
|
20230907,153400,7119656800,67500,67500,67500,67500,0
|
|
20230907,153300,7119656800,67500,67500,67500,67500,0
|
|
20230907,153200,7119656800,67500,67500,67500,67500,0
|
|
20230907,153100,7119656800,67500,67500,67500,67500,0
|
|
20230907,153000,7119656800,67500,67500,67500,67500,24378
|
|
20230907,152900,5474141800,67400,67400,67400,67400,0
|
|
20230907,152800,5474141800,67400,67400,67400,67400,0
|
|
20230907,152700,5474141800,67400,67400,67400,67400,0
|
|
20230907,152600,5474141800,67400,67400,67400,67400,0
|
|
20230907,152500,5474141800,67400,67400,67400,67400,0
|
|
20230907,152400,5474141800,67400,67400,67400,67400,0
|
|
20230907,152300,5474141800,67400,67400,67400,67400,0
|
|
20230907,152200,5474141800,67400,67400,67400,67400,0
|
|
20230907,152100,5474141800,67400,67400,67400,67400,0
|
|
20230907,152000,5474141800,67400,67400,67400,67400,0
|
|
20230907,151900,5474141800,67400,67100,67400,67000,517
|
|
20230907,151800,5439432000,67100,67100,67300,67100,603
|
|
20230907,151700,5398902900,67000,67100,67200,67000,237
|
|
20230907,151600,5383008100,67100,67200,67300,67100,499
|
|
20230907,151500,5349470200,67200,67300,67300,67200,216
|
|
20230907,151400,5334951000,67200,67200,67200,67200,204
|
|
20230907,151300,5321242200,67200,67100,67200,67100,70
|
|
20230907,151200,5316538900,67100,67100,67200,67100,99
|
|
20230907,151100,5309890300,67200,67200,67200,67100,688
|
|
20230907,151000,5263697700,67200,67200,67300,67200,216
|
|
20230907,150900,5249180900,67200,67200,67200,67200,156
|
|
20230907,150800,5238697700,67200,67200,67200,67200,120
|
|
20230907,150700,5230633700,67300,67200,67300,67200,151
|
|
20230907,150600,5220485000,67200,67200,67200,67200,101
|
|
20230907,150500,5213697800,67200,67100,67300,67100,151
|
|
20230907,150400,5203549100,67100,67200,67200,67100,31
|
|
20230907,150300,5201466300,67200,67200,67300,67200,115
|
|
20230907,150200,5193737800,67200,67200,67300,67200,44
|
|
20230907,150100,5190779400,67200,67200,67200,67200,29
|
|
20230907,150000,5188830600,67200,67400,67400,67200,209
|
|
20230907,145900,5174769600,67400,67200,67400,67200,593
|
|
20230907,145800,5134875300,67200,67100,67300,67000,1678
|
|
20230907,145700,5022124600,67100,67200,67200,67000,384
|
|
20230907,145600,4996370400,67200,67000,67200,67000,322
|
|
20230907,145500,4974756000,67000,67000,67200,67000,325
|
|
20230907,145400,4952926900,67000,67100,67200,67000,297
|
|
20230907,145300,4933005900,67100,67100,67200,67000,302
|
|
20230907,145200,4912729700,67100,67200,67200,67100,612
|
|
20230907,145100,4871617300,67200,67100,67300,67100,447
|
|
20230907,145000,4841584800,67200,67200,67300,67000,527
|
|
20230907,144900,4806191400,67200,67100,67300,67100,179
|
|
20230907,144800,4794166000,67000,67300,67300,67000,1794
|
|
20230907,144700,4673566100,67200,67200,67300,67200,130
|
|
20230907,144600,4664821400,67200,67300,67300,67200,219
|
|
20230907,144500,4650092300,67200,67200,67300,67200,187
|
|
20230907,144400,4637509700,67300,67200,67300,67200,152
|
|
20230907,144300,4627288000,67200,67200,67300,67200,168
|
|
20230907,144200,4615984800,67200,67100,67300,67100,180
|
|
20230907,144100,4603880800,67100,67100,67200,67100,143
|
|
20230907,144000,4594278600,67200,67200,67200,67100,225
|
|
20230907,143900,4579178000,67200,67200,67300,67100,265
|
|
20230907,143800,4561363200,67300,67200,67300,67100,77
|
|
20230907,143700,4556182600,67200,67300,67300,67200,177
|
|
20230907,143600,4544273300,67200,67300,67300,67200,289
|
|
20230907,143500,4524845000,67300,67100,67300,67100,177
|
|
20230907,143400,4512949500,67100,67100,67200,67100,1517
|
|
20230907,143300,4411152200,67000,67000,67100,67000,187
|
|
20230907,143200,4398611200,67000,67000,67100,67000,165
|
|
20230907,143100,4387543600,67000,67100,67100,67000,108
|
|
20230907,143000,4380299800,67000,66900,67100,66900,741
|
|
20230907,142900,4330647800,66900,66900,67000,66900,101
|
|
20230907,142800,4323883400,66900,66900,66900,66900,124
|
|
20230907,142700,4315587800,66900,66900,67000,66900,44
|
|
20230907,142600,4312643400,66900,66900,67000,66900,275
|
|
20230907,142500,4294245300,66900,66900,67000,66900,146
|
|
20230907,142400,4284477600,66900,67100,67100,66900,8
|
|
20230907,142300,4283941600,66900,66900,67100,66900,143
|
|
20230907,142200,4274364900,66900,66900,67000,66800,546
|
|
20230907,142100,4237802900,66900,66900,66900,66900,19
|
|
20230907,142000,4236531800,66900,67000,67100,66900,230
|
|
20230907,141900,4221123800,67000,67000,67000,67000,445
|
|
20230907,141800,4191308800,66900,66900,67000,66900,26
|
|
20230907,141700,4189568700,66900,66900,67000,66900,157
|
|
20230907,141600,4179065300,66900,67000,67000,66900,45
|
|
20230907,141500,4176054100,66900,66900,67000,66900,159
|
|
20230907,141400,4165416900,67000,67000,67000,66900,34
|
|
20230907,141300,4163140100,67000,66900,67100,66900,129
|
|
20230907,141200,4154497000,66900,67000,67100,66900,312
|
|
20230907,141100,4133613900,67000,66900,67000,66900,275
|
|
20230907,141000,4115189000,66900,67100,67100,66900,39
|
|
20230907,140900,4112578300,67000,66900,67100,66900,273
|
|
20230907,140800,4094306100,66900,66900,67100,66900,314
|
|
20230907,140700,4073269700,67000,67100,67100,67000,811
|
|
20230907,140600,4018932200,67100,67000,67100,67000,86
|
|
20230907,140500,4013167500,67000,67000,67100,67000,214
|
|
20230907,140400,3998828900,67100,67100,67100,67000,41
|
|
20230907,140300,3996081200,67000,67000,67100,67000,32
|
|
20230907,140200,3993936800,67000,67000,67100,67000,312
|
|
20230907,140100,3973032400,67100,67000,67100,67000,54
|
|
20230907,140000,3969412100,67100,67000,67100,67000,31
|
|
20230907,135900,3967334500,67000,67000,67100,67000,30
|
|
20230907,135800,3965323800,67100,67000,67100,67000,246
|
|
20230907,135700,3948839200,67000,67100,67100,67000,40
|
|
20230907,135600,3946158400,67000,67000,67100,67000,25
|
|
20230907,135500,3944481200,67000,67100,67100,67000,181
|
|
20230907,135400,3932341100,67100,67000,67100,67000,172
|
|
20230907,135300,3920815500,67000,67000,67100,67000,22
|
|
20230907,135200,3919341100,67000,67100,67100,67000,41
|
|
20230907,135100,3916592200,67100,67000,67100,67000,59
|
|
20230907,135000,3912636600,67000,67000,67100,67000,135
|
|
20230907,134900,3903584300,67000,67000,67100,67000,112
|
|
20230907,134800,3896080200,67000,67100,67100,67000,103
|
|
20230907,134700,3889176600,67000,67000,67100,67000,25
|
|
20230907,134600,3887501300,67000,67000,67100,67000,54
|
|
20230907,134500,3883882700,67000,67100,67100,67000,51
|
|
20230907,134400,3880463500,67100,67000,67100,67000,138
|
|
20230907,134300,3871215800,67000,67000,67000,67000,31
|
|
20230907,134200,3869138800,67000,66900,67100,66900,1415
|
|
20230907,134100,3774334200,66900,66900,67000,66900,55
|
|
20230907,134000,3770654300,67000,67000,67000,66900,196
|
|
20230907,133900,3757541400,66900,66900,66900,66900,7
|
|
20230907,133800,3757073100,66900,66900,67000,66900,165
|
|
20230907,133700,3746020600,66900,66900,66900,66900,30
|
|
20230907,133600,3744013600,66900,66900,67000,66900,137
|
|
20230907,133500,3734847700,66900,66900,67000,66900,11
|
|
20230907,133400,3734111300,66900,67000,67000,66900,34
|
|
20230907,133300,3731836000,66900,67000,67000,66900,115
|
|
20230907,133200,3724142000,66900,66900,67000,66900,283
|
|
20230907,133100,3705189000,66900,66900,67000,66900,58
|
|
20230907,133000,3701308400,66900,66900,67000,66900,249
|
|
20230907,132900,3684650100,66900,66900,67000,66900,937
|
|
20230907,132800,3621884300,66900,66800,66900,66800,31
|
|
20230907,132700,3619812400,66800,66900,67000,66800,370
|
|
20230907,132600,3595064300,66900,66900,66900,66900,32
|
|
20230907,132500,3592923500,66900,66900,67000,66900,90
|
|
20230907,132400,3586902200,67000,66900,67000,66900,275
|
|
20230907,132300,3568504600,66900,66900,67000,66800,560
|
|
20230907,132200,3531040300,66900,67000,67000,66900,33
|
|
20230907,132100,3528832100,66900,66900,67000,66900,149
|
|
20230907,132000,3518862400,66900,66900,66900,66900,696
|
|
20230907,131900,3472300000,66900,66900,67000,66900,45
|
|
20230907,131800,3469288900,66900,67000,67000,66900,15
|
|
20230907,131700,3468285000,66900,67000,67000,66900,320
|
|
20230907,131600,3446876600,66900,67000,67000,66900,41
|
|
20230907,131500,3444131700,66900,66900,67000,66900,75
|
|
20230907,131400,3439107300,66900,67000,67000,66900,72
|
|
20230907,131300,3434286700,67000,66900,67000,66900,42
|
|
20230907,131200,3431475800,66900,66900,67000,66900,242
|
|
20230907,131100,3415285500,66900,66900,67000,66900,28
|
|
20230907,131000,3413412200,67000,66900,67000,66900,128
|
|
20230907,130900,3404848600,66900,66900,67000,66900,285
|
|
20230907,130800,3385780400,67000,67000,67000,66900,10
|
|
20230907,130700,3385110500,66900,66900,66900,66900,21
|
|
20230907,130600,3383705600,66900,67000,67000,66900,20
|
|
20230907,130500,3382367300,66900,66900,67000,66900,115
|
|
20230907,130400,3374673000,66900,66900,67000,66900,19
|
|
20230907,130300,3373401100,67000,66900,67000,66900,18
|
|
20230907,130200,3372196700,66900,66900,67000,66900,114
|
|
20230907,130100,3364569700,67000,66900,67000,66900,7
|
|
20230907,130000,3364101000,66900,66900,67000,66900,31
|
|
20230907,125900,3362026800,66900,67000,67000,66900,114
|
|
20230907,125800,3354399700,67000,66900,67000,66900,252
|
|
20230907,125700,3337540500,66900,67000,67000,66900,36
|
|
20230907,125600,3335131500,66900,66900,67000,66900,156
|
|
20230907,125500,3324692900,66900,66900,67000,66900,28
|
|
20230907,125400,3322818900,66900,67000,67000,66900,41
|
|
20230907,125300,3320075900,66900,66900,67000,66900,356
|
|
20230907,125200,3296258600,66900,66900,66900,66900,129
|
|
20230907,125100,3287628500,67000,67000,67000,67000,24
|
|
20230907,125000,3286020500,66900,66900,67000,66900,123
|
|
20230907,124900,3277791500,66900,67000,67000,66900,20
|
|
20230907,124800,3276451900,66900,67000,67000,66900,16
|
|
20230907,124700,3275381300,67000,67000,67000,66900,15
|
|
20230907,124600,3274377300,66900,66900,66900,66900,13
|
|
20230907,124500,3273507600,67000,66900,67000,66900,10
|
|
20230907,124400,3272837700,66900,66900,66900,66900,10
|
|
20230907,124300,3272168700,67000,67000,67000,66900,10
|
|
20230907,124200,3271499100,67000,66900,67000,66900,4
|
|
20230907,124100,3271231400,67000,66900,67000,66800,1449
|
|
20230907,124000,3174166900,67000,67000,67000,66800,616
|
|
20230907,123900,3132965300,66900,66900,66900,66900,80
|
|
20230907,123800,3127613300,66900,67000,67000,66900,176
|
|
20230907,123700,3115838400,66900,67000,67000,66900,19
|
|
20230907,123600,3114567200,67000,67000,67000,66900,80
|
|
20230907,123500,3109208800,67000,67000,67000,67000,2
|
|
20230907,123400,3109074800,67000,66900,67000,66900,27
|
|
20230907,123300,3107267700,67000,67000,67000,66900,2116
|
|
20230907,123200,2965495800,67000,67000,67100,67000,17
|
|
20230907,123100,2964356100,67000,67000,67100,67000,12
|
|
20230907,123000,2963551700,67100,67000,67100,67000,104
|
|
20230907,122900,2956583200,67000,67000,67000,67000,63
|
|
20230907,122800,2952362200,67100,67000,67100,67000,17
|
|
20230907,122700,2951222700,67000,67000,67100,67000,157
|
|
20230907,122600,2940703400,67000,67100,67100,67000,14
|
|
20230907,122500,2939764700,67000,67100,67100,67000,40
|
|
20230907,122400,2937084500,67100,67000,67100,67000,207
|
|
20230907,122300,2923215200,66900,67100,67100,66900,297
|
|
20230907,122200,2903316900,67100,67000,67100,67000,54
|
|
20230907,122100,2899698600,67000,67000,67100,67000,15
|
|
20230907,122000,2898693300,67000,67000,67100,67000,52
|
|
20230907,121900,2895209100,67000,67100,67100,67000,1594
|
|
20230907,121800,2788410600,67000,67100,67100,67000,222
|
|
20230907,121700,2773535600,67100,67000,67100,67000,15
|
|
20230907,121600,2772529700,67000,67000,67000,67000,12
|
|
20230907,121500,2771725700,67000,67100,67100,67000,64
|
|
20230907,121400,2767437100,67100,67000,67100,67000,43
|
|
20230907,121300,2764555900,67000,67100,67100,67000,177
|
|
20230907,121200,2752696000,67000,67000,67100,67000,83
|
|
20230907,121100,2747134900,67000,67100,67100,67000,8
|
|
20230907,121000,2746598200,67000,67000,67000,67000,112
|
|
20230907,120900,2739094200,67000,67000,67100,67000,153
|
|
20230907,120800,2728839800,67000,67000,67100,67000,24
|
|
20230907,120700,2727230800,67100,67000,67100,67000,71
|
|
20230907,120600,2722473400,67000,67100,67100,67000,44
|
|
20230907,120500,2719524900,67000,67000,67000,67000,4
|
|
20230907,120400,2719256900,67000,67100,67100,67000,42
|
|
20230907,120300,2716442000,67100,67100,67100,67100,1
|
|
20230907,120200,2716374900,67000,67000,67100,67000,46
|
|
20230907,120100,2713292600,67000,67100,67100,67000,3
|
|
20230907,120000,2713091500,67100,67000,67100,67000,30
|
|
20230907,115900,2711079900,67000,67000,67000,66900,107
|
|
20230907,115800,2703916300,66900,67000,67000,66800,504
|
|
20230907,115700,2670161000,66800,66900,67000,66800,43
|
|
20230907,115600,2667282200,66900,67000,67000,66900,395
|
|
20230907,115500,2640855200,66900,66900,67000,66900,52
|
|
20230907,115400,2637375900,66900,66900,67000,66900,159
|
|
20230907,115300,2626738000,66900,66900,67000,66900,11
|
|
20230907,115200,2626001900,67000,66900,67000,66900,224
|
|
20230907,115100,2611001800,66900,67000,67000,66900,331
|
|
20230907,115000,2588824900,67100,67000,67100,67000,128
|
|
20230907,114900,2580246000,67000,67100,67100,67000,9
|
|
20230907,114800,2579642200,67100,67000,67100,67000,45
|
|
20230907,114700,2576627000,67000,67100,67100,67000,85
|
|
20230907,114600,2570927400,67100,67100,67100,67000,46
|
|
20230907,114500,2567843600,67100,67000,67100,67000,27
|
|
20230907,114400,2566034100,67000,67000,67100,67000,14
|
|
20230907,114300,2565095800,67000,67000,67100,67000,99
|
|
20230907,114200,2558462400,67000,67000,67000,67000,11
|
|
20230907,114100,2557725400,67100,67000,67100,67000,13
|
|
20230907,114000,2556853400,67000,67000,67100,67000,48
|
|
20230907,113900,2553633400,67000,67100,67100,67000,50
|
|
20230907,113800,2550283100,67100,67000,67100,66900,890
|
|
20230907,113700,2490633900,67000,66900,67000,66900,480
|
|
20230907,113600,2458519600,67000,66900,67000,66900,11
|
|
20230907,113500,2457783300,66900,66900,67000,66900,34
|
|
20230907,113400,2455508200,67000,66900,67000,66900,29
|
|
20230907,113300,2453567700,67000,66900,67000,66900,35
|
|
20230907,113200,2451225600,67000,67000,67000,66900,11
|
|
20230907,113100,2450488800,67000,66900,67000,66900,54
|
|
20230907,113000,2446875900,66900,67000,67000,66900,166
|
|
20230907,112900,2435765400,66900,67000,67000,66900,350
|
|
20230907,112800,2412322000,67000,67100,67100,67000,87
|
|
20230907,112700,2406490600,67000,67100,67100,67000,45
|
|
20230907,112600,2403475000,67000,67100,67100,67000,11
|
|
20230907,112500,2402737400,67000,67000,67000,67000,5
|
|
20230907,112400,2402402400,67000,67000,67100,67000,94
|
|
20230907,112300,2396103600,67000,67100,67100,67000,14
|
|
20230907,112200,2395165200,67100,67000,67100,67000,12
|
|
20230907,112100,2394360400,67000,67000,67100,67000,7
|
|
20230907,112000,2393891300,67100,67100,67100,67000,117
|
|
20230907,111900,2386044300,67100,66900,67200,66900,51
|
|
20230907,111800,2382620100,67200,67200,67200,66900,84
|
|
20230907,111700,2376979100,67000,67200,67200,67000,1420
|
|
20230907,111600,2281675400,67200,67100,67200,67000,574
|
|
20230907,111500,2243166100,67000,67100,67100,67000,35
|
|
20230907,111400,2240820800,67000,67000,67000,67000,22
|
|
20230907,111300,2239346800,67000,67000,67000,66900,260
|
|
20230907,111200,2221926900,66900,66900,66900,66900,9
|
|
20230907,111100,2221324800,66900,66900,67000,66900,11
|
|
20230907,111000,2220588700,67000,67000,67100,66900,1667
|
|
20230907,110900,2108929500,67000,67000,67100,67000,33
|
|
20230907,110800,2106716000,67000,67100,67100,67000,96
|
|
20230907,110700,2100283900,67000,67000,67100,67000,41
|
|
20230907,110600,2097536700,67000,67000,67000,67000,0
|
|
20230907,110500,2097536700,67000,67000,67000,67000,81
|
|
20230907,110400,2092109700,67000,67000,67100,67000,38
|
|
20230907,110300,2089563300,67000,67000,67100,67000,18
|
|
20230907,110200,2088357200,67000,67100,67100,67000,86
|
|
20230907,110100,2082595100,67100,67000,67100,67000,139
|
|
20230907,110000,2073272000,67100,67100,67100,66900,67
|
|
20230907,105900,2068786400,67000,66900,67100,66900,50
|
|
20230907,105800,2065437100,67100,67100,67100,66900,104
|
|
20230907,105700,2058460500,67100,67100,67200,66900,732
|
|
20230907,105600,2009351500,67100,67100,67200,67100,7
|
|
20230907,105500,2008881700,67100,67100,67200,67100,20
|
|
20230907,105400,2007539200,67200,67100,67200,67100,4
|
|
20230907,105300,2007270600,67100,67200,67200,67100,75
|
|
20230907,105200,2002237500,67100,67100,67200,67100,21
|
|
20230907,105100,2000827100,67100,67200,67200,67100,8
|
|
20230907,105000,2000290200,67200,66900,67200,66900,1206
|
|
20230907,104900,1919469700,66900,66900,66900,66900,0
|
|
20230907,104800,1919469700,66900,67000,67000,66900,81
|
|
20230907,104700,1914050200,66900,66900,67000,66900,78
|
|
20230907,104600,1908831700,66900,66900,67000,66900,26
|
|
20230907,104500,1907092200,67000,66900,67000,66900,78
|
|
20230907,104400,1901873500,66900,67000,67000,66900,17
|
|
20230907,104300,1900735800,66900,66900,67000,66800,222
|
|
20230907,104200,1885885500,67000,66900,67000,66900,227
|
|
20230907,104100,1870698600,67000,66900,67000,66900,38
|
|
20230907,104000,1868156000,67000,66900,67000,66900,72
|
|
20230907,103900,1863335100,66900,66900,67000,66900,203
|
|
20230907,103800,1849737600,67000,66900,67000,66900,218
|
|
20230907,103700,1835148400,66900,66900,66900,66900,1
|
|
20230907,103600,1835081500,67000,66800,67000,66800,367
|
|
20230907,103500,1810502900,66800,66900,67000,66800,119
|
|
20230907,103400,1802540600,66900,67000,67000,66900,15
|
|
20230907,103300,1801536900,66900,66900,67000,66800,204
|
|
20230907,103200,1787892100,67000,67000,67000,66800,1213
|
|
20230907,103100,1706685400,67000,67000,67100,66900,195
|
|
20230907,103000,1693636900,67000,67000,67100,66900,214
|
|
20230907,102900,1679295200,67000,67100,67100,67000,77
|
|
20230907,102800,1674135800,67000,66900,67100,66900,117
|
|
20230907,102700,1666293700,67000,67000,67100,66900,287
|
|
20230907,102600,1647069100,66900,67000,67100,66900,147
|
|
20230907,102500,1637220100,67000,67000,67000,67000,61
|
|
20230907,102400,1633133100,67000,67000,67100,67000,61
|
|
20230907,102300,1629045700,67000,67000,67000,67000,15
|
|
20230907,102200,1628040700,66900,66900,67000,66900,161
|
|
20230907,102100,1617263000,67000,67000,67100,66900,297
|
|
20230907,102000,1597391400,67000,66900,67100,66900,38
|
|
20230907,101900,1594846500,66900,67000,67100,66900,115
|
|
20230907,101800,1587144200,67000,67000,67000,66900,143
|
|
20230907,101700,1577566600,66900,67000,67100,66900,146
|
|
20230907,101600,1567794500,67000,67000,67000,67000,65
|
|
20230907,101500,1563439500,67000,67000,67000,66900,104
|
|
20230907,101400,1556476000,67000,66900,67100,66900,97
|
|
20230907,101300,1549979000,66900,67000,67000,66900,147
|
|
20230907,101200,1540143400,67000,67000,67100,67000,231
|
|
20230907,101100,1524666000,67000,67000,67100,67000,117
|
|
20230907,101000,1516826800,67000,67000,67000,67000,33
|
|
20230907,100900,1514615800,67000,67000,67100,67000,34
|
|
20230907,100800,1512334800,67000,67100,67100,67000,154
|
|
20230907,100700,1502007700,67100,67000,67100,67000,255
|
|
20230907,100600,1484912500,67000,67100,67100,67000,41
|
|
20230907,100500,1482163000,67100,67200,67200,67000,54
|
|
20230907,100400,1478540800,67200,67000,67200,67000,7
|
|
20230907,100300,1478071600,67100,67300,67300,67100,275
|
|
20230907,100200,1459599300,67300,67200,67300,67200,126
|
|
20230907,100100,1451131800,67100,67100,67100,67000,172
|
|
20230907,100000,1439604000,67100,67100,67200,67100,73
|
|
20230907,095900,1434705300,67100,67000,67100,67000,911
|
|
20230907,095800,1373639200,67000,67100,67100,67000,150
|
|
20230907,095700,1363574500,67100,67200,67200,67100,75
|
|
20230907,095600,1358539200,67100,67000,67100,67000,38
|
|
20230907,095500,1355990700,66900,67000,67200,66900,149
|
|
20230907,095400,1346002900,67000,67100,67100,67000,131
|
|
20230907,095300,1337219700,67100,67100,67100,67000,134
|
|
20230907,095200,1328233400,67000,67100,67100,67000,45
|
|
20230907,095100,1325214200,67100,67100,67100,67100,151
|
|
20230907,095000,1315082100,67000,67000,67100,67000,88
|
|
20230907,094900,1309185800,67000,67100,67200,67000,103
|
|
20230907,094800,1302279800,67100,67100,67300,67000,28
|
|
20230907,094700,1300402600,67100,67100,67200,67100,1183
|
|
20230907,094600,1220973700,67000,67000,67000,67000,2
|
|
20230907,094500,1220839700,67100,67000,67100,67000,18
|
|
20230907,094400,1219633400,67000,67000,67000,67000,7
|
|
20230907,094300,1219164400,67000,67100,67100,67000,12
|
|
20230907,094200,1218360100,67000,67000,67000,67000,2
|
|
20230907,094100,1218226100,67000,67100,67200,67000,967
|
|
20230907,094000,1153351000,67300,67100,67300,67000,1361
|
|
20230907,093900,1062124400,67000,67100,67100,67000,705
|
|
20230907,093800,1014819100,67100,67200,67200,67100,213
|
|
20230907,093700,1000508400,67100,67100,67100,67100,19
|
|
20230907,093600,999233500,67100,67200,67200,67100,17
|
|
20230907,093500,998091400,67100,67200,67200,67100,381
|
|
20230907,093400,972493600,67200,67200,67200,67200,1
|
|
20230907,093300,972426400,67300,67200,67300,67200,17
|
|
20230907,093200,971283700,67300,67200,67300,67200,28
|
|
20230907,093100,969402000,67200,67000,67300,67000,555
|
|
20230907,093000,932086500,67200,67100,67200,67100,139
|
|
20230907,092900,922759500,67100,67100,67100,67100,30
|
|
20230907,092800,920746500,67100,67100,67200,67100,46
|
|
20230907,092700,917659600,67100,67100,67100,67000,347
|
|
20230907,092600,894376000,67100,67100,67200,67100,358
|
|
20230907,092500,870353900,67100,67100,67100,67100,41
|
|
20230907,092400,867602800,67100,67200,67200,67100,352
|
|
20230907,092300,843983200,67100,67100,67200,67000,1138
|
|
20230907,092200,767628600,67100,67100,67100,67100,26
|
|
20230907,092100,765884000,67200,67200,67200,67100,37
|
|
20230907,092000,763399400,67100,67200,67200,67100,17
|
|
20230907,091900,762258400,67100,67100,67200,67100,30
|
|
20230907,091800,760245100,67100,67100,67100,67100,56
|
|
20230907,091700,756487500,67100,67100,67100,67100,55
|
|
20230907,091600,752797000,67100,67200,67300,67100,512
|
|
20230907,091500,718390200,67200,67200,67300,67200,68
|
|
20230907,091400,713818100,67200,67200,67300,67200,39
|
|
20230907,091300,711196700,67200,67200,67300,67000,2097
|
|
20230907,091200,570362300,67200,67300,67300,67200,90
|
|
20230907,091100,564314000,67200,67300,67300,67200,360
|
|
20230907,091000,540087700,67300,67300,67300,67300,689
|
|
20230907,090900,493718000,67200,67300,67300,67200,31
|
|
20230907,090800,491632100,67200,67200,67300,67200,58
|
|
20230907,090700,487730600,67200,67100,67400,66900,673
|
|
20230907,090600,442487200,66900,66900,67100,66900,46
|
|
20230907,090500,439409600,66900,67000,67200,66900,641
|
|
20230907,090400,396426000,66900,67100,67300,66800,1588
|
|
20230907,090300,289863300,67000,67100,67100,66800,1142
|
|
20230907,090200,213372200,67000,66800,67100,66800,660
|
|
20230907,090100,169224300,66800,66800,66900,66800,267
|
|
20230907,090000,151370300,66800,66700,67400,66700,2268
|