635 lines
37 KiB
CSV
635 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,193100,43138146500,147500,147500,147500,147500,0
|
|
20230908,193000,43138146500,147500,147500,147500,147500,0
|
|
20230908,192900,43138146500,147500,147500,147500,147500,0
|
|
20230908,192800,43138146500,147500,147500,147500,147500,0
|
|
20230908,192700,43138146500,147500,147500,147500,147500,0
|
|
20230908,192600,43138146500,147500,147500,147500,147500,0
|
|
20230908,192500,43138146500,147500,147500,147500,147500,0
|
|
20230908,192400,43138146500,147500,147500,147500,147500,0
|
|
20230908,192300,43138146500,147500,147500,147500,147500,0
|
|
20230908,192200,43138146500,147500,147500,147500,147500,0
|
|
20230908,192100,43138146500,147500,147500,147500,147500,0
|
|
20230908,192000,43138146500,147500,147500,147500,147500,0
|
|
20230908,191900,43138146500,147500,147500,147500,147500,0
|
|
20230908,191800,43138146500,147500,147500,147500,147500,0
|
|
20230908,191700,43138146500,147500,147500,147500,147500,0
|
|
20230908,191600,43138146500,147500,147500,147500,147500,0
|
|
20230908,191500,43138146500,147500,147500,147500,147500,0
|
|
20230908,191400,43138146500,147500,147500,147500,147500,0
|
|
20230908,191300,43138146500,147500,147500,147500,147500,0
|
|
20230908,191200,43138146500,147500,147500,147500,147500,0
|
|
20230908,191100,43138146500,147500,147500,147500,147500,0
|
|
20230908,191000,43138146500,147500,147500,147500,147500,0
|
|
20230908,190900,43138146500,147500,147500,147500,147500,0
|
|
20230908,190800,43138146500,147500,147500,147500,147500,0
|
|
20230908,190700,43138146500,147500,147500,147500,147500,0
|
|
20230908,190600,43138146500,147500,147500,147500,147500,0
|
|
20230908,190500,43138146500,147500,147500,147500,147500,0
|
|
20230908,190400,43138146500,147500,147500,147500,147500,0
|
|
20230908,190300,43138146500,147500,147500,147500,147500,0
|
|
20230908,190200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,190100,43138146500,147500,147500,147500,147500,0
|
|
20230908,190000,43138146500,147500,147500,147500,147500,0
|
|
20230908,185900,43138146500,147500,147500,147500,147500,0
|
|
20230908,185800,43138146500,147500,147500,147500,147500,0
|
|
20230908,185700,43138146500,147500,147500,147500,147500,0
|
|
20230908,185600,43138146500,147500,147500,147500,147500,0
|
|
20230908,185500,43138146500,147500,147500,147500,147500,0
|
|
20230908,185400,43138146500,147500,147500,147500,147500,0
|
|
20230908,185300,43138146500,147500,147500,147500,147500,0
|
|
20230908,185200,43138146500,147500,147500,147500,147500,0
|
|
20230908,185100,43138146500,147500,147500,147500,147500,0
|
|
20230908,185000,43138146500,147500,147500,147500,147500,0
|
|
20230908,184900,43138146500,147500,147500,147500,147500,0
|
|
20230908,184800,43138146500,147500,147500,147500,147500,0
|
|
20230908,184700,43138146500,147500,147500,147500,147500,0
|
|
20230908,184600,43138146500,147500,147500,147500,147500,0
|
|
20230908,184500,43138146500,147500,147500,147500,147500,0
|
|
20230908,184400,43138146500,147500,147500,147500,147500,0
|
|
20230908,184300,43138146500,147500,147500,147500,147500,0
|
|
20230908,184200,43138146500,147500,147500,147500,147500,0
|
|
20230908,184100,43138146500,147500,147500,147500,147500,0
|
|
20230908,184000,43138146500,147500,147500,147500,147500,0
|
|
20230908,183900,43138146500,147500,147500,147500,147500,0
|
|
20230908,183800,43138146500,147500,147500,147500,147500,0
|
|
20230908,183700,43138146500,147500,147500,147500,147500,0
|
|
20230908,183600,43138146500,147500,147500,147500,147500,0
|
|
20230908,183500,43138146500,147500,147500,147500,147500,0
|
|
20230908,183400,43138146500,147500,147500,147500,147500,0
|
|
20230908,183300,43138146500,147500,147500,147500,147500,0
|
|
20230908,183200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,183100,43138146500,147500,147500,147500,147500,0
|
|
20230908,183000,43138146500,147500,147500,147500,147500,0
|
|
20230908,182900,43138146500,147500,147500,147500,147500,0
|
|
20230908,182800,43138146500,147500,147500,147500,147500,0
|
|
20230908,182700,43138146500,147500,147500,147500,147500,0
|
|
20230908,182600,43138146500,147500,147500,147500,147500,0
|
|
20230908,182500,43138146500,147500,147500,147500,147500,0
|
|
20230908,182400,43138146500,147500,147500,147500,147500,0
|
|
20230908,182300,43138146500,147500,147500,147500,147500,0
|
|
20230908,182200,43138146500,147500,147500,147500,147500,0
|
|
20230908,182100,43138146500,147500,147500,147500,147500,0
|
|
20230908,182000,43138146500,147500,147500,147500,147500,0
|
|
20230908,181900,43138146500,147500,147500,147500,147500,0
|
|
20230908,181800,43138146500,147500,147500,147500,147500,0
|
|
20230908,181700,43138146500,147500,147500,147500,147500,0
|
|
20230908,181600,43138146500,147500,147500,147500,147500,0
|
|
20230908,181500,43138146500,147500,147500,147500,147500,0
|
|
20230908,181400,43138146500,147500,147500,147500,147500,0
|
|
20230908,181300,43138146500,147500,147500,147500,147500,0
|
|
20230908,181200,43138146500,147500,147500,147500,147500,0
|
|
20230908,181100,43138146500,147500,147500,147500,147500,0
|
|
20230908,181000,43138146500,147500,147500,147500,147500,0
|
|
20230908,180900,43138146500,147500,147500,147500,147500,0
|
|
20230908,180800,43138146500,147500,147500,147500,147500,0
|
|
20230908,180700,43138146500,147500,147500,147500,147500,0
|
|
20230908,180600,43138146500,147500,147500,147500,147500,0
|
|
20230908,180500,43138146500,147500,147500,147500,147500,0
|
|
20230908,180400,43138146500,147500,147500,147500,147500,0
|
|
20230908,180300,43138146500,147500,147500,147500,147500,0
|
|
20230908,180200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,180100,43138146500,147500,147500,147500,147500,0
|
|
20230908,180000,43138146500,147500,147500,147500,147500,0
|
|
20230908,175900,43138146500,147500,147500,147500,147500,0
|
|
20230908,175800,43138146500,147500,147500,147500,147500,0
|
|
20230908,175700,43138146500,147500,147500,147500,147500,0
|
|
20230908,175600,43138146500,147500,147500,147500,147500,0
|
|
20230908,175500,43138146500,147500,147500,147500,147500,0
|
|
20230908,175400,43138146500,147500,147500,147500,147500,0
|
|
20230908,175300,43138146500,147500,147500,147500,147500,0
|
|
20230908,175200,43138146500,147500,147500,147500,147500,0
|
|
20230908,175100,43138146500,147500,147500,147500,147500,0
|
|
20230908,175000,43138146500,147500,147500,147500,147500,0
|
|
20230908,174900,43138146500,147500,147500,147500,147500,0
|
|
20230908,174800,43138146500,147500,147500,147500,147500,0
|
|
20230908,174700,43138146500,147500,147500,147500,147500,0
|
|
20230908,174600,43138146500,147500,147500,147500,147500,0
|
|
20230908,174500,43138146500,147500,147500,147500,147500,0
|
|
20230908,174400,43138146500,147500,147500,147500,147500,0
|
|
20230908,174300,43138146500,147500,147500,147500,147500,0
|
|
20230908,174200,43138146500,147500,147500,147500,147500,0
|
|
20230908,174100,43138146500,147500,147500,147500,147500,0
|
|
20230908,174000,43138146500,147500,147500,147500,147500,0
|
|
20230908,173900,43138146500,147500,147500,147500,147500,0
|
|
20230908,173800,43138146500,147500,147500,147500,147500,0
|
|
20230908,173700,43138146500,147500,147500,147500,147500,0
|
|
20230908,173600,43138146500,147500,147500,147500,147500,0
|
|
20230908,173500,43138146500,147500,147500,147500,147500,0
|
|
20230908,173400,43138146500,147500,147500,147500,147500,0
|
|
20230908,173300,43138146500,147500,147500,147500,147500,0
|
|
20230908,173200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,173100,43138146500,147500,147500,147500,147500,0
|
|
20230908,173000,43138146500,147500,147500,147500,147500,0
|
|
20230908,172900,43138146500,147500,147500,147500,147500,0
|
|
20230908,172800,43138146500,147500,147500,147500,147500,0
|
|
20230908,172700,43138146500,147500,147500,147500,147500,0
|
|
20230908,172600,43138146500,147500,147500,147500,147500,0
|
|
20230908,172500,43138146500,147500,147500,147500,147500,0
|
|
20230908,172400,43138146500,147500,147500,147500,147500,0
|
|
20230908,172300,43138146500,147500,147500,147500,147500,0
|
|
20230908,172200,43138146500,147500,147500,147500,147500,0
|
|
20230908,172100,43138146500,147500,147500,147500,147500,0
|
|
20230908,172000,43138146500,147500,147500,147500,147500,0
|
|
20230908,171900,43138146500,147500,147500,147500,147500,0
|
|
20230908,171800,43138146500,147500,147500,147500,147500,0
|
|
20230908,171700,43138146500,147500,147500,147500,147500,0
|
|
20230908,171600,43138146500,147500,147500,147500,147500,0
|
|
20230908,171500,43138146500,147500,147500,147500,147500,0
|
|
20230908,171400,43138146500,147500,147500,147500,147500,0
|
|
20230908,171300,43138146500,147500,147500,147500,147500,0
|
|
20230908,171200,43138146500,147500,147500,147500,147500,0
|
|
20230908,171100,43138146500,147500,147500,147500,147500,0
|
|
20230908,171000,43138146500,147500,147500,147500,147500,0
|
|
20230908,170900,43138146500,147500,147500,147500,147500,0
|
|
20230908,170800,43138146500,147500,147500,147500,147500,0
|
|
20230908,170700,43138146500,147500,147500,147500,147500,0
|
|
20230908,170600,43138146500,147500,147500,147500,147500,0
|
|
20230908,170500,43138146500,147500,147500,147500,147500,0
|
|
20230908,170400,43138146500,147500,147500,147500,147500,0
|
|
20230908,170300,43138146500,147500,147500,147500,147500,0
|
|
20230908,170200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,170100,43138146500,147500,147500,147500,147500,0
|
|
20230908,170000,43138146500,147500,147500,147500,147500,0
|
|
20230908,165900,43138146500,147500,147500,147500,147500,0
|
|
20230908,165800,43138146500,147500,147500,147500,147500,0
|
|
20230908,165700,43138146500,147500,147500,147500,147500,0
|
|
20230908,165600,43138146500,147500,147500,147500,147500,0
|
|
20230908,165500,43138146500,147500,147500,147500,147500,0
|
|
20230908,165400,43138146500,147500,147500,147500,147500,0
|
|
20230908,165300,43138146500,147500,147500,147500,147500,0
|
|
20230908,165200,43138146500,147500,147500,147500,147500,0
|
|
20230908,165100,43138146500,147500,147500,147500,147500,0
|
|
20230908,165000,43138146500,147500,147500,147500,147500,0
|
|
20230908,164900,43138146500,147500,147500,147500,147500,0
|
|
20230908,164800,43138146500,147500,147500,147500,147500,0
|
|
20230908,164700,43138146500,147500,147500,147500,147500,0
|
|
20230908,164600,43138146500,147500,147500,147500,147500,0
|
|
20230908,164500,43138146500,147500,147500,147500,147500,0
|
|
20230908,164400,43138146500,147500,147500,147500,147500,0
|
|
20230908,164300,43138146500,147500,147500,147500,147500,0
|
|
20230908,164200,43138146500,147500,147500,147500,147500,0
|
|
20230908,164100,43138146500,147500,147500,147500,147500,0
|
|
20230908,164000,43138146500,147500,147500,147500,147500,0
|
|
20230908,163900,43138146500,147500,147500,147500,147500,0
|
|
20230908,163800,43138146500,147500,147500,147500,147500,0
|
|
20230908,163700,43138146500,147500,147500,147500,147500,0
|
|
20230908,163600,43138146500,147500,147500,147500,147500,0
|
|
20230908,163500,43138146500,147500,147500,147500,147500,0
|
|
20230908,163400,43138146500,147500,147500,147500,147500,0
|
|
20230908,163300,43138146500,147500,147500,147500,147500,0
|
|
20230908,163200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,163100,43138146500,147500,147500,147500,147500,0
|
|
20230908,163000,43138146500,147500,147500,147500,147500,0
|
|
20230908,162900,43138146500,147500,147500,147500,147500,0
|
|
20230908,162800,43138146500,147500,147500,147500,147500,0
|
|
20230908,162700,43138146500,147500,147500,147500,147500,0
|
|
20230908,162600,43138146500,147500,147500,147500,147500,0
|
|
20230908,162500,43138146500,147500,147500,147500,147500,0
|
|
20230908,162400,43138146500,147500,147500,147500,147500,0
|
|
20230908,162300,43138146500,147500,147500,147500,147500,0
|
|
20230908,162200,43138146500,147500,147500,147500,147500,0
|
|
20230908,162100,43138146500,147500,147500,147500,147500,0
|
|
20230908,162000,43138146500,147500,147500,147500,147500,0
|
|
20230908,161900,43138146500,147500,147500,147500,147500,0
|
|
20230908,161800,43138146500,147500,147500,147500,147500,0
|
|
20230908,161700,43138146500,147500,147500,147500,147500,0
|
|
20230908,161600,43138146500,147500,147500,147500,147500,0
|
|
20230908,161500,43138146500,147500,147500,147500,147500,0
|
|
20230908,161400,43138146500,147500,147500,147500,147500,0
|
|
20230908,161300,43138146500,147500,147500,147500,147500,0
|
|
20230908,161200,43138146500,147500,147500,147500,147500,0
|
|
20230908,161100,43138146500,147500,147500,147500,147500,0
|
|
20230908,161000,43138146500,147500,147500,147500,147500,0
|
|
20230908,160900,43138146500,147500,147500,147500,147500,0
|
|
20230908,160800,43138146500,147500,147500,147500,147500,0
|
|
20230908,160700,43138146500,147500,147500,147500,147500,0
|
|
20230908,160600,43138146500,147500,147500,147500,147500,0
|
|
20230908,160500,43138146500,147500,147500,147500,147500,0
|
|
20230908,160400,43138146500,147500,147500,147500,147500,0
|
|
20230908,160300,43138146500,147500,147500,147500,147500,0
|
|
20230908,160200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,160100,43138146500,147500,147500,147500,147500,0
|
|
20230908,160000,43138146500,147500,147500,147500,147500,0
|
|
20230908,155900,43138146500,147500,147500,147500,147500,0
|
|
20230908,155800,43138146500,147500,147500,147500,147500,0
|
|
20230908,155700,43138146500,147500,147500,147500,147500,0
|
|
20230908,155600,43138146500,147500,147500,147500,147500,0
|
|
20230908,155500,43138146500,147500,147500,147500,147500,0
|
|
20230908,155400,43138146500,147500,147500,147500,147500,0
|
|
20230908,155300,43138146500,147500,147500,147500,147500,0
|
|
20230908,155200,43138146500,147500,147500,147500,147500,0
|
|
20230908,155100,43138146500,147500,147500,147500,147500,0
|
|
20230908,155000,43138146500,147500,147500,147500,147500,0
|
|
20230908,154900,43138146500,147500,147500,147500,147500,0
|
|
20230908,154800,43138146500,147500,147500,147500,147500,0
|
|
20230908,154700,43138146500,147500,147500,147500,147500,0
|
|
20230908,154600,43138146500,147500,147500,147500,147500,0
|
|
20230908,154500,43138146500,147500,147500,147500,147500,0
|
|
20230908,154400,43138146500,147500,147500,147500,147500,0
|
|
20230908,154300,43138146500,147500,147500,147500,147500,0
|
|
20230908,154200,43138146500,147500,147500,147500,147500,0
|
|
20230908,154100,43138146500,147500,147500,147500,147500,0
|
|
20230908,154000,43138146500,147500,147500,147500,147500,0
|
|
20230908,153900,43138146500,147500,147500,147500,147500,0
|
|
20230908,153800,43138146500,147500,147500,147500,147500,0
|
|
20230908,153700,43138146500,147500,147500,147500,147500,0
|
|
20230908,153600,43138146500,147500,147500,147500,147500,0
|
|
20230908,153500,43138146500,147500,147500,147500,147500,0
|
|
20230908,153400,43138146500,147500,147500,147500,147500,0
|
|
20230908,153300,43138146500,147500,147500,147500,147500,0
|
|
20230908,153200,43138146500,147500,147500,147500,147500,24316
|
|
20230908,153100,43138146500,147500,147500,147500,147500,0
|
|
20230908,153000,43138146500,147500,147500,147500,147500,24316
|
|
20230908,152900,39551536500,147700,147700,147700,147700,0
|
|
20230908,152800,39551536500,147700,147700,147700,147700,0
|
|
20230908,152700,39551536500,147700,147700,147700,147700,0
|
|
20230908,152600,39551536500,147700,147700,147700,147700,0
|
|
20230908,152500,39551536500,147700,147700,147700,147700,0
|
|
20230908,152400,39551536500,147700,147700,147700,147700,0
|
|
20230908,152300,39551536500,147700,147700,147700,147700,0
|
|
20230908,152200,39551536500,147700,147700,147700,147700,0
|
|
20230908,152100,39551536500,147700,147700,147700,147700,0
|
|
20230908,152000,39551536500,147700,147700,147700,147700,0
|
|
20230908,151900,39551536500,147700,147700,147700,147600,1738
|
|
20230908,151800,39294847600,147700,147600,147700,147600,571
|
|
20230908,151700,39210564700,147600,147600,147700,147600,586
|
|
20230908,151600,39124065200,147600,147600,147700,147600,1236
|
|
20230908,151500,38941540700,147600,147600,147700,147600,465
|
|
20230908,151400,38872902100,147600,147700,147800,147600,1433
|
|
20230908,151300,38661264500,147700,147700,147800,147700,1828
|
|
20230908,151200,38391265700,147700,147700,147800,147700,914
|
|
20230908,151100,38256267500,147700,147700,147800,147700,348
|
|
20230908,151000,38204863900,147700,147700,147800,147700,884
|
|
20230908,150900,38074292600,147700,147700,147800,147700,632
|
|
20230908,150800,37980944600,147700,147700,147800,147700,535
|
|
20230908,150700,37901921200,147700,147700,147800,147700,2560
|
|
20230908,150600,37523608000,147800,147700,147800,147700,368
|
|
20230908,150500,37469247700,147700,147700,147800,147700,967
|
|
20230908,150400,37326419300,147700,147700,147800,147700,2064
|
|
20230908,150300,37021562300,147800,147800,147800,147700,97
|
|
20230908,150200,37007229900,147700,147600,147800,147600,1618
|
|
20230908,150100,36768264900,147700,147700,147800,147700,1820
|
|
20230908,150000,36499449900,147700,147700,147800,147700,683
|
|
20230908,145900,36398550100,147700,147700,147800,147700,893
|
|
20230908,145800,36266633100,147700,147600,147800,147600,724
|
|
20230908,145700,36159677300,147600,147700,147900,147600,2827
|
|
20230908,145600,35741974300,147600,147500,147900,147500,3425
|
|
20230908,145500,35235958300,147700,147200,147800,147200,12858
|
|
20230908,145400,33337293000,147200,147400,147400,147200,961
|
|
20230908,145300,33195761500,147400,147400,147500,147400,581
|
|
20230908,145200,33110121000,147400,147400,147500,147400,83
|
|
20230908,145100,33097884600,147400,147400,147500,147400,299
|
|
20230908,145000,33053811500,147400,147600,147600,147400,807
|
|
20230908,144900,32934812800,147500,147500,147500,147400,1743
|
|
20230908,144800,32677732900,147500,147500,147500,147400,750
|
|
20230908,144700,32567168400,147400,147400,147500,147300,835
|
|
20230908,144600,32444085700,147400,147400,147400,147300,708
|
|
20230908,144500,32339757000,147400,147500,147500,147300,881
|
|
20230908,144400,32209881500,147400,147500,147500,147400,385
|
|
20230908,144300,32153119300,147400,147500,147500,147400,445
|
|
20230908,144200,32087511000,147400,147400,147500,147300,468
|
|
20230908,144100,32018522600,147400,147400,147400,147300,552
|
|
20230908,144000,31937176900,147300,147300,147400,147200,893
|
|
20230908,143900,31805637900,147200,147200,147300,147200,479
|
|
20230908,143800,31735096600,147200,147300,147300,147200,726
|
|
20230908,143700,31628175900,147200,147200,147300,147200,609
|
|
20230908,143600,31538515700,147200,147400,147400,147200,1175
|
|
20230908,143500,31365373000,147500,147400,147500,147400,669
|
|
20230908,143400,31266741700,147400,147300,147500,147300,1222
|
|
20230908,143300,31086625100,147200,147300,147300,147200,342
|
|
20230908,143200,31036262200,147300,147300,147400,147200,642
|
|
20230908,143100,30941709600,147200,147300,147400,147200,1327
|
|
20230908,143000,30746250200,147300,147200,147300,147200,391
|
|
20230908,142900,30688679300,147200,147200,147300,147200,846
|
|
20230908,142800,30564131000,147200,147300,147300,147200,332
|
|
20230908,142700,30515236300,147300,147300,147300,147100,151
|
|
20230908,142600,30493004300,147200,147100,147300,147100,984
|
|
20230908,142500,30348156300,147100,147100,147200,147100,1047
|
|
20230908,142400,30194126100,147000,147000,147100,147000,453
|
|
20230908,142300,30127515800,147100,147100,147100,147000,286
|
|
20230908,142200,30085457500,147000,147000,147100,147000,241
|
|
20230908,142100,30050014800,147000,147100,147100,147000,406
|
|
20230908,142000,29990313000,147000,147100,147100,147000,508
|
|
20230908,141900,29915618800,147100,147000,147100,147000,417
|
|
20230908,141800,29854290800,147100,147000,147100,147000,573
|
|
20230908,141700,29770034700,147000,147100,147100,147000,68
|
|
20230908,141600,29760036000,147000,147000,147100,147000,598
|
|
20230908,141500,29672128600,147000,147100,147100,147000,279
|
|
20230908,141400,29631104700,147000,147000,147100,147000,101
|
|
20230908,141300,29616254900,147100,147000,147100,147000,109
|
|
20230908,141200,29600227900,147000,147100,147200,147000,618
|
|
20230908,141100,29509330600,147100,147100,147200,147100,123
|
|
20230908,141000,29491233800,147100,147200,147200,147100,282
|
|
20230908,140900,29449743700,147100,147100,147200,147100,147
|
|
20230908,140800,29428111500,147100,147200,147200,147100,277
|
|
20230908,140700,29387358500,147100,147200,147300,147100,954
|
|
20230908,140600,29246929800,147200,147200,147300,147200,432
|
|
20230908,140500,29183339000,147200,147200,147300,147200,91
|
|
20230908,140400,29169941400,147300,147300,147400,147200,659
|
|
20230908,140300,29072879600,147300,147300,147400,147300,232
|
|
20230908,140200,29038704900,147300,147300,147400,147300,97
|
|
20230908,140100,29024415400,147300,147300,147400,147300,135
|
|
20230908,140000,29004526700,147300,147300,147400,147200,222
|
|
20230908,135900,28971822500,147300,147200,147400,147200,479
|
|
20230908,135800,28901271700,147300,147300,147400,147200,113
|
|
20230908,135700,28884621300,147300,147300,147400,147300,180
|
|
20230908,135600,28858102500,147300,147300,147400,147300,94
|
|
20230908,135500,28844249800,147400,147400,147500,147300,445
|
|
20230908,135400,28778679300,147500,147500,147600,147400,676
|
|
20230908,135300,28678980700,147400,147400,147500,147400,460
|
|
20230908,135200,28611155400,147400,147600,147600,147400,1358
|
|
20230908,135100,28410873900,147600,147700,147700,147500,538
|
|
20230908,135000,28331449200,147700,147700,147700,147600,417
|
|
20230908,134900,28269874400,147600,147600,147700,147600,251
|
|
20230908,134800,28232809200,147700,147600,147700,147600,421
|
|
20230908,134700,28170648800,147600,147700,147700,147600,223
|
|
20230908,134600,28137716000,147600,147600,147700,147500,392
|
|
20230908,134500,28079839400,147700,147600,147800,147600,3877
|
|
20230908,134400,27507222600,147600,147500,147700,147500,683
|
|
20230908,134300,27406418900,147600,147500,147600,147500,248
|
|
20230908,134200,27369820900,147500,147600,147600,147500,228
|
|
20230908,134100,27336170500,147500,147600,147700,147500,395
|
|
20230908,134000,27277855300,147700,147400,147700,147400,4419
|
|
20230908,133900,26625621500,147400,147500,147600,147400,854
|
|
20230908,133800,26499651100,147500,147500,147600,147500,2759
|
|
20230908,133700,26092659700,147400,147400,147500,147400,1129
|
|
20230908,133600,25926136900,147500,147500,147500,147400,394
|
|
20230908,133500,25868036800,147500,147400,147500,147400,198
|
|
20230908,133400,25838842100,147400,147400,147500,147400,138
|
|
20230908,133300,25818491700,147400,147500,147500,147400,194
|
|
20230908,133200,25789886400,147500,147400,147500,147400,174
|
|
20230908,133100,25764229800,147400,147400,147500,147400,238
|
|
20230908,133000,25729136400,147500,147400,147500,147400,543
|
|
20230908,132900,25649045500,147400,147300,147400,147300,1231
|
|
20230908,132800,25467606400,147300,147400,147400,147300,197
|
|
20230908,132700,25438578300,147300,147300,147400,147300,204
|
|
20230908,132600,25408515800,147300,147400,147400,147300,252
|
|
20230908,132500,25371374400,147400,147200,147400,147200,372
|
|
20230908,132400,25316589900,147200,147300,147400,147200,690
|
|
20230908,132300,25215006800,147300,147400,147400,147300,882
|
|
20230908,132200,25085075600,147300,147300,147400,147300,164
|
|
20230908,132100,25060908800,147300,147400,147400,147300,294
|
|
20230908,132000,25017589200,147300,147400,147400,147300,183
|
|
20230908,131900,24990619500,147400,147300,147400,147300,308
|
|
20230908,131800,24945236600,147300,147400,147400,147300,113
|
|
20230908,131700,24928583500,147400,147300,147400,147300,274
|
|
20230908,131600,24888199300,147300,147300,147400,147300,192
|
|
20230908,131500,24859907000,147300,147400,147400,147300,205
|
|
20230908,131400,24829698900,147400,147400,147400,147300,145
|
|
20230908,131300,24808329700,147400,147400,147400,147300,252
|
|
20230908,131200,24771198300,147300,147100,147400,147100,2624
|
|
20230908,131100,24384687700,147100,147000,147300,147000,1318
|
|
20230908,131000,24190759400,147100,147000,147100,147000,751
|
|
20230908,130900,24080342400,147000,146900,147000,146900,812
|
|
20230908,130800,23960980800,146900,147000,147000,146900,546
|
|
20230908,130700,23880726500,147000,147100,147100,147000,655
|
|
20230908,130600,23784438100,147000,147100,147100,147000,59
|
|
20230908,130500,23775762800,147000,147000,147100,147000,234
|
|
20230908,130400,23741362500,147000,147100,147100,147000,56
|
|
20230908,130300,23733126900,147000,147000,147100,147000,70
|
|
20230908,130200,23722835000,147000,147000,147100,147000,1490
|
|
20230908,130100,23503804500,147000,147100,147200,147000,594
|
|
20230908,130000,23416429800,147100,147100,147200,147100,167
|
|
20230908,125900,23391860500,147200,147200,147200,147100,110
|
|
20230908,125800,23375675500,147200,147100,147200,147100,107
|
|
20230908,125700,23359933200,147100,147100,147200,147100,103
|
|
20230908,125600,23344781400,147100,147100,147200,147100,109
|
|
20230908,125500,23328745800,147100,147100,147200,147100,309
|
|
20230908,125400,23283291000,147200,147100,147200,147100,123
|
|
20230908,125300,23265193700,147100,147200,147200,147100,96
|
|
20230908,125200,23251067900,147200,147200,147200,147100,90
|
|
20230908,125100,23237827400,147100,147100,147200,147100,48
|
|
20230908,125000,23230765600,147100,147100,147200,147100,50
|
|
20230908,124900,23223410000,147200,147100,147200,147100,155
|
|
20230908,124800,23200606200,147100,147200,147200,147100,933
|
|
20230908,124700,23063349300,147200,147200,147300,147100,1114
|
|
20230908,124600,22899368000,147200,147100,147200,147100,270
|
|
20230908,124500,22859647400,147100,147200,147200,147100,130
|
|
20230908,124400,22840523200,147200,147200,147200,147100,88
|
|
20230908,124300,22827576000,147200,147100,147200,147100,53
|
|
20230908,124200,22819776400,147200,147200,147200,147100,179
|
|
20230908,124100,22793428500,147200,147200,147200,147100,352
|
|
20230908,124000,22741614700,147200,147200,147300,147100,794
|
|
20230908,123900,22624764300,147200,147200,147300,147200,199
|
|
20230908,123800,22595465800,147200,147300,147300,147200,124
|
|
20230908,123700,22577210800,147200,147300,147300,147200,75
|
|
20230908,123600,22566169900,147200,147300,147300,147200,402
|
|
20230908,123500,22506979300,147200,147300,147300,147200,62
|
|
20230908,123400,22497852800,147300,147300,147400,147300,204
|
|
20230908,123300,22467801800,147300,147400,147400,147300,168
|
|
20230908,123200,22443053600,147300,147300,147400,147300,805
|
|
20230908,123100,22324419300,147300,147300,147300,147300,68
|
|
20230908,123000,22314402900,147300,147400,147400,147300,173
|
|
20230908,122900,22288908700,147400,147500,147500,147300,288
|
|
20230908,122800,22246449700,147500,147500,147600,147500,426
|
|
20230908,122700,22183614400,147500,147500,147600,147500,162
|
|
20230908,122600,22159719100,147500,147500,147600,147500,288
|
|
20230908,122500,22117233700,147600,147500,147600,147500,771
|
|
20230908,122400,22003511100,147500,147500,147600,147500,190
|
|
20230908,122300,21975484800,147500,147500,147600,147500,784
|
|
20230908,122200,21859844400,147600,147400,147600,147400,563
|
|
20230908,122100,21776808900,147400,147500,147600,147400,417
|
|
20230908,122000,21715301700,147500,147500,147500,147500,102
|
|
20230908,121900,21700256700,147500,147500,147600,147500,677
|
|
20230908,121800,21600395500,147500,147500,147600,147500,464
|
|
20230908,121700,21531943000,147500,147600,147600,147400,143
|
|
20230908,121600,21510849500,147400,147500,147500,147400,764
|
|
20230908,121500,21398160000,147500,147400,147500,147400,68
|
|
20230908,121400,21388134400,147500,147500,147600,147500,1669
|
|
20230908,121300,21141955500,147500,147600,147600,147500,311
|
|
20230908,121200,21096060100,147600,147500,147600,147500,71
|
|
20230908,121100,21085582000,147500,147500,147600,147500,483
|
|
20230908,121000,21014306500,147600,147500,147600,147500,246
|
|
20230908,120900,20978006700,147500,147600,147600,147500,118
|
|
20230908,120800,20960592000,147500,147500,147600,147500,667
|
|
20230908,120700,20862207900,147500,147600,147600,147500,46
|
|
20230908,120600,20855419500,147600,147600,147700,147500,1323
|
|
20230908,120500,20660142500,147500,147500,147600,147500,256
|
|
20230908,120400,20622362600,147500,147500,147600,147500,160
|
|
20230908,120300,20598754300,147600,147600,147600,147500,432
|
|
20230908,120200,20534992000,147600,147500,147600,147500,128
|
|
20230908,120100,20516103600,147500,147600,147600,147500,391
|
|
20230908,120000,20458398000,147500,147600,147600,147500,2254
|
|
20230908,115900,20125714100,147600,147500,147600,147500,271
|
|
20230908,115800,20085725300,147500,147500,147600,147500,109
|
|
20230908,115700,20069646200,147500,147300,147600,147300,12686
|
|
20230908,115600,18199511800,147200,147300,147300,147200,86
|
|
20230908,115500,18186846600,147300,147300,147300,147200,214
|
|
20230908,115400,18155332500,147200,147200,147300,147200,292
|
|
20230908,115300,18112345200,147200,147200,147300,147200,156
|
|
20230908,115200,18089381600,147200,147000,147300,147000,3848
|
|
20230908,115100,17523114100,146900,146900,147000,146900,373
|
|
20230908,115000,17468284000,147000,147000,147100,147000,534
|
|
20230908,114900,17389784000,147100,147000,147100,147000,352
|
|
20230908,114800,17338032600,147000,147000,147100,147000,78
|
|
20230908,114700,17326564900,147000,147000,147000,147000,648
|
|
20230908,114600,17231308900,147000,147000,147100,147000,134
|
|
20230908,114500,17211608600,147000,147000,147100,147000,68
|
|
20230908,114400,17201609100,147000,147000,147100,147000,436
|
|
20230908,114300,17137512600,147100,147100,147100,147000,454
|
|
20230908,114200,17070773600,147100,147100,147100,147000,191
|
|
20230908,114100,17042691200,147100,147100,147100,147000,117
|
|
20230908,114000,17025491600,147000,147000,147100,147000,56
|
|
20230908,113900,17017258500,147100,147000,147100,147000,47
|
|
20230908,113800,17010347400,147100,147100,147200,147100,633
|
|
20230908,113700,16917231300,147100,147100,147200,147100,33
|
|
20230908,113600,16912376800,147100,147100,147200,147100,248
|
|
20230908,113500,16875882200,147100,147100,147200,147100,163
|
|
20230908,113400,16851902800,147200,147100,147200,147100,192
|
|
20230908,113300,16823658200,147100,147100,147100,147100,709
|
|
20230908,113200,16719364300,147100,147200,147200,147100,89
|
|
20230908,113100,16706269400,147100,147100,147200,147100,492
|
|
20230908,113000,16633894300,147100,147100,147200,147100,1249
|
|
20230908,112900,16450162900,147000,147000,147100,147000,99
|
|
20230908,112800,16435608300,147100,147000,147100,147000,423
|
|
20230908,112700,16373388800,147000,147000,147100,147000,94
|
|
20230908,112600,16359568700,147000,147100,147100,147000,634
|
|
20230908,112500,16266311000,147100,147100,147200,147100,1839
|
|
20230908,112400,15995786200,147200,147200,147200,147100,191
|
|
20230908,112300,15967683500,147200,147200,147200,147100,159
|
|
20230908,112200,15944281300,147100,147100,147200,147100,86
|
|
20230908,112100,15931625300,147100,147100,147200,147100,352
|
|
20230908,112000,15879818900,147200,147100,147200,147100,208
|
|
20230908,111900,15849212800,147200,147200,147200,147100,213
|
|
20230908,111800,15817878900,147100,147200,147200,147100,294
|
|
20230908,111700,15774612100,147200,147200,147200,147100,41
|
|
20230908,111600,15768578600,147100,147200,147200,147100,164
|
|
20230908,111500,15744441600,147100,147100,147200,147100,264
|
|
20230908,111400,15705599200,147100,147200,147200,147100,212
|
|
20230908,111300,15674405500,147200,147100,147200,147100,84
|
|
20230908,111200,15662044700,147200,147100,147200,147100,271
|
|
20230908,111100,15622170900,147100,147100,147200,147100,93
|
|
20230908,111000,15608486400,147100,147100,147200,147100,75
|
|
20230908,110900,15597451300,147200,147200,147200,147100,165
|
|
20230908,110800,15573178000,147100,147100,147200,147100,88
|
|
20230908,110700,15560227400,147200,147200,147200,147200,866
|
|
20230908,110600,15432752200,147200,147200,147300,147200,844
|
|
20230908,110500,15308509300,147200,147200,147300,147200,82
|
|
20230908,110400,15296437500,147200,147200,147300,147200,633
|
|
20230908,110300,15203255000,147200,147200,147300,147200,702
|
|
20230908,110200,15099920400,147200,147200,147200,147100,363
|
|
20230908,110100,15046490300,147200,147300,147300,147200,869
|
|
20230908,110000,14918568800,147300,147200,147300,147200,196
|
|
20230908,105900,14889711400,147300,147100,147300,147100,3949
|
|
20230908,105800,14308415900,147200,147200,147200,147100,162
|
|
20230908,105700,14284580400,147200,147100,147200,147100,947
|
|
20230908,105600,14145270800,147100,147000,147100,147000,72
|
|
20230908,105500,14134682600,147000,147100,147100,147000,140
|
|
20230908,105400,14114098600,147100,147100,147100,147000,264
|
|
20230908,105300,14075283300,147000,147000,147100,147000,50
|
|
20230908,105200,14067931700,147100,147100,147100,147000,94
|
|
20230908,105100,14054108500,147000,147100,147200,147000,744
|
|
20230908,105000,13944671200,147100,147100,147200,147100,323
|
|
20230908,104900,13897156100,147100,147100,147200,147100,318
|
|
20230908,104800,13850378100,147100,147200,147200,147100,69
|
|
20230908,104700,13840224400,147100,147100,147200,147100,418
|
|
20230908,104600,13778707500,147100,147100,147200,147100,493
|
|
20230908,104500,13706186500,147200,147100,147200,147100,258
|
|
20230908,104400,13668220800,147100,147000,147200,147000,879
|
|
20230908,104300,13538899900,147000,147000,147000,146900,250
|
|
20230908,104200,13502152500,147000,146900,147000,146900,698
|
|
20230908,104100,13399567600,146900,147000,147000,146900,77
|
|
20230908,104000,13388250900,147000,146900,147000,146900,278
|
|
20230908,103900,13347399000,146900,146900,147000,146900,481
|
|
20230908,103800,13276709200,147000,146900,147000,146900,212
|
|
20230908,103700,13245565300,147100,147000,147100,146900,1053
|
|
20230908,103600,13090776200,147000,147100,147100,147000,372
|
|
20230908,103500,13036059600,147100,147200,147200,147100,632
|
|
20230908,103400,12943088300,147200,147100,147200,147100,356
|
|
20230908,103300,12890705600,147100,147100,147200,147000,2412
|
|
20230908,103200,12535900200,147100,147100,147100,147000,325
|
|
20230908,103100,12488105400,147000,147000,147100,147000,163
|
|
20230908,103000,12464143500,147100,147000,147100,147000,229
|
|
20230908,102900,12430474300,147000,147000,147100,147000,230
|
|
20230908,102800,12396664100,147000,146900,147000,146900,1346
|
|
20230908,102700,12198825800,146800,146900,147000,146800,745
|
|
20230908,102600,12089418100,147000,146900,147000,146900,669
|
|
20230908,102500,11991120400,147000,147000,147000,146900,82
|
|
20230908,102400,11979066600,147000,147000,147000,146900,103
|
|
20230908,102300,11963929000,146900,146900,146900,146900,102
|
|
20230908,102200,11948945200,146900,146900,147000,146900,242
|
|
20230908,102100,11913394400,146900,146900,147000,146900,864
|
|
20230908,102000,11786388100,147000,147000,147000,146900,45
|
|
20230908,101900,11779773300,147000,147000,147000,147000,418
|
|
20230908,101800,11718327300,147000,147000,147100,146900,198
|
|
20230908,101700,11689220500,147000,147000,147100,147000,220
|
|
20230908,101600,11656878400,147100,147000,147100,147000,950
|
|
20230908,101500,11517228100,147000,147100,147200,147000,683
|
|
20230908,101400,11416765400,147100,147200,147200,147100,350
|
|
20230908,101300,11365278200,147100,147100,147200,147100,400
|
|
20230908,101200,11306433800,147100,147200,147200,147100,251
|
|
20230908,101100,11269498000,147200,147200,147200,147100,341
|
|
20230908,101000,11219303200,147200,147100,147200,147100,427
|
|
20230908,100900,11156463300,147100,147300,147400,147100,1311
|
|
20230908,100800,10963356200,147300,147200,147300,147100,4595
|
|
20230908,100700,10286732400,147100,147000,147100,146900,6499
|
|
20230908,100600,9331193900,146900,146800,147000,146800,2794
|
|
20230908,100500,8920827000,146800,146800,146900,146800,454
|
|
20230908,100400,8854178100,146800,146800,146900,146700,612
|
|
20230908,100300,8764317500,146800,146900,146900,146800,912
|
|
20230908,100200,8630422100,146800,146800,146900,146800,179
|
|
20230908,100100,8604144600,146900,146500,146900,146500,3842
|
|
20230908,100000,8040630400,146500,146500,146500,146400,60
|
|
20230908,095900,8031841400,146400,146400,146500,146400,197
|
|
20230908,095800,8002984600,146300,146500,146500,146300,3479
|
|
20230908,095700,7493596500,146500,146500,146500,146500,346
|
|
20230908,095600,7442907500,146500,146600,146600,146500,766
|
|
20230908,095500,7330635500,146600,146600,146600,146500,350
|
|
20230908,095400,7279357700,146600,146600,146600,146600,33
|
|
20230908,095300,7274519900,146600,146500,146600,146500,1109
|
|
20230908,095200,7112006800,146500,146700,146700,146500,728
|
|
20230908,095100,7005309500,146600,146600,146600,146600,100
|
|
20230908,095000,6990649500,146600,146700,146700,146600,427
|
|
20230908,094900,6928045100,146700,146800,146800,146700,635
|
|
20230908,094800,6834888800,146800,146800,146800,146700,168
|
|
20230908,094700,6810232100,146700,146700,146800,146700,655
|
|
20230908,094600,6714110000,146700,146500,146700,146500,785
|
|
20230908,094500,6599045200,146500,146500,146600,146400,810
|
|
20230908,094400,6480378900,146400,146500,146500,146400,301
|
|
20230908,094300,6436282900,146500,146500,146600,146500,767
|
|
20230908,094200,6323912500,146600,146600,146600,146500,383
|
|
20230908,094100,6267774500,146500,146500,146600,146500,195
|
|
20230908,094000,6239205400,146500,146600,146600,146500,909
|
|
20230908,093900,6106034400,146600,146800,146800,146500,385
|
|
20230908,093800,6049586700,146800,146800,146800,146700,235
|
|
20230908,093700,6015096700,146700,146800,146800,146700,445
|
|
20230908,093600,5949777000,146800,146800,146900,146700,481
|
|
20230908,093500,5879158300,146800,146600,146800,146600,1010
|
|
20230908,093400,5731016200,146500,146500,146500,146500,1387
|
|
20230908,093300,5527820700,146400,146500,146500,146400,285
|
|
20230908,093200,5486082300,146500,146500,146600,146400,1773
|
|
20230908,093100,5226349700,146500,146300,146500,146300,841
|
|
20230908,093000,5103217100,146400,146400,146500,146300,1844
|
|
20230908,092900,4833267700,146400,146400,146500,146400,483
|
|
20230908,092800,4762537100,146400,146400,146500,146400,903
|
|
20230908,092700,4630259900,146400,146500,146600,146400,1152
|
|
20230908,092600,4461490600,146600,146600,146600,146500,250
|
|
20230908,092500,4424846300,146500,146500,146600,146500,258
|
|
20230908,092400,4387024400,146500,146500,146600,146500,359
|
|
20230908,092300,4334414800,146500,146500,146500,146400,1266
|
|
20230908,092200,4148949700,146500,146500,146600,146500,1085
|
|
20230908,092100,3989979600,146600,146600,146600,146500,99
|
|
20230908,092000,3975471500,146600,146700,146700,146600,254
|
|
20230908,091900,3938219000,146700,146700,146700,146600,267
|
|
20230908,091800,3899053400,146700,146700,146800,146700,1012
|
|
20230908,091700,3750510300,146700,146600,146800,146600,364
|
|
20230908,091600,3697111100,146700,146500,146700,146500,617
|
|
20230908,091500,3606688800,146500,146700,146700,146500,1441
|
|
20230908,091400,3395515500,146800,146700,146800,146700,232
|
|
20230908,091300,3361478900,146700,147000,147000,146700,815
|
|
20230908,091200,3241837000,147000,147100,147200,147000,2267
|
|
20230908,091100,2908375900,147000,146600,147000,146600,5123
|
|
20230908,091000,2155913800,146600,146600,146600,146500,176
|
|
20230908,090900,2130117500,146500,146500,146600,146400,771
|
|
20230908,090800,2017165400,146500,146600,146600,146400,1192
|
|
20230908,090700,1842483000,146600,146700,146700,146600,1099
|
|
20230908,090600,1681285700,146700,146600,146700,146600,746
|
|
20230908,090500,1571902800,146500,146600,146600,146500,710
|
|
20230908,090400,1467855100,146500,146700,146700,146400,1048
|
|
20230908,090300,1314295600,146700,146800,146900,146500,2814
|
|
20230908,090200,901359300,146700,146500,146800,146500,1886
|
|
20230908,090100,624789700,146500,146500,146600,146400,821
|
|
20230908,090000,504544500,146500,146400,146600,146400,3445
|