645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,194100,25125157000,65000,65000,65000,65000,0
|
|
20230904,194000,25125157000,65000,65000,65000,65000,0
|
|
20230904,193900,25125157000,65000,65000,65000,65000,0
|
|
20230904,193800,25125157000,65000,65000,65000,65000,0
|
|
20230904,193700,25125157000,65000,65000,65000,65000,0
|
|
20230904,193600,25125157000,65000,65000,65000,65000,0
|
|
20230904,193500,25125157000,65000,65000,65000,65000,0
|
|
20230904,193400,25125157000,65000,65000,65000,65000,0
|
|
20230904,193300,25125157000,65000,65000,65000,65000,0
|
|
20230904,193200,25125157000,65000,65000,65000,65000,0
|
|
20230904,193100,25125157000,65000,65000,65000,65000,0
|
|
20230904,193000,25125157000,65000,65000,65000,65000,0
|
|
20230904,192900,25125157000,65000,65000,65000,65000,0
|
|
20230904,192800,25125157000,65000,65000,65000,65000,0
|
|
20230904,192700,25125157000,65000,65000,65000,65000,0
|
|
20230904,192600,25125157000,65000,65000,65000,65000,0
|
|
20230904,192500,25125157000,65000,65000,65000,65000,0
|
|
20230904,192400,25125157000,65000,65000,65000,65000,0
|
|
20230904,192300,25125157000,65000,65000,65000,65000,0
|
|
20230904,192200,25125157000,65000,65000,65000,65000,0
|
|
20230904,192100,25125157000,65000,65000,65000,65000,0
|
|
20230904,192000,25125157000,65000,65000,65000,65000,0
|
|
20230904,191900,25125157000,65000,65000,65000,65000,0
|
|
20230904,191800,25125157000,65000,65000,65000,65000,0
|
|
20230904,191700,25125157000,65000,65000,65000,65000,0
|
|
20230904,191600,25125157000,65000,65000,65000,65000,0
|
|
20230904,191500,25125157000,65000,65000,65000,65000,0
|
|
20230904,191400,25125157000,65000,65000,65000,65000,0
|
|
20230904,191300,25125157000,65000,65000,65000,65000,0
|
|
20230904,191200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,191100,25125157000,65000,65000,65000,65000,0
|
|
20230904,191000,25125157000,65000,65000,65000,65000,0
|
|
20230904,190900,25125157000,65000,65000,65000,65000,0
|
|
20230904,190800,25125157000,65000,65000,65000,65000,0
|
|
20230904,190700,25125157000,65000,65000,65000,65000,0
|
|
20230904,190600,25125157000,65000,65000,65000,65000,0
|
|
20230904,190500,25125157000,65000,65000,65000,65000,0
|
|
20230904,190400,25125157000,65000,65000,65000,65000,0
|
|
20230904,190300,25125157000,65000,65000,65000,65000,0
|
|
20230904,190200,25125157000,65000,65000,65000,65000,0
|
|
20230904,190100,25125157000,65000,65000,65000,65000,0
|
|
20230904,190000,25125157000,65000,65000,65000,65000,0
|
|
20230904,185900,25125157000,65000,65000,65000,65000,0
|
|
20230904,185800,25125157000,65000,65000,65000,65000,0
|
|
20230904,185700,25125157000,65000,65000,65000,65000,0
|
|
20230904,185600,25125157000,65000,65000,65000,65000,0
|
|
20230904,185500,25125157000,65000,65000,65000,65000,0
|
|
20230904,185400,25125157000,65000,65000,65000,65000,0
|
|
20230904,185300,25125157000,65000,65000,65000,65000,0
|
|
20230904,185200,25125157000,65000,65000,65000,65000,0
|
|
20230904,185100,25125157000,65000,65000,65000,65000,0
|
|
20230904,185000,25125157000,65000,65000,65000,65000,0
|
|
20230904,184900,25125157000,65000,65000,65000,65000,0
|
|
20230904,184800,25125157000,65000,65000,65000,65000,0
|
|
20230904,184700,25125157000,65000,65000,65000,65000,0
|
|
20230904,184600,25125157000,65000,65000,65000,65000,0
|
|
20230904,184500,25125157000,65000,65000,65000,65000,0
|
|
20230904,184400,25125157000,65000,65000,65000,65000,0
|
|
20230904,184300,25125157000,65000,65000,65000,65000,0
|
|
20230904,184200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,184100,25125157000,65000,65000,65000,65000,0
|
|
20230904,184000,25125157000,65000,65000,65000,65000,0
|
|
20230904,183900,25125157000,65000,65000,65000,65000,0
|
|
20230904,183800,25125157000,65000,65000,65000,65000,0
|
|
20230904,183700,25125157000,65000,65000,65000,65000,0
|
|
20230904,183600,25125157000,65000,65000,65000,65000,0
|
|
20230904,183500,25125157000,65000,65000,65000,65000,0
|
|
20230904,183400,25125157000,65000,65000,65000,65000,0
|
|
20230904,183300,25125157000,65000,65000,65000,65000,0
|
|
20230904,183200,25125157000,65000,65000,65000,65000,0
|
|
20230904,183100,25125157000,65000,65000,65000,65000,0
|
|
20230904,183000,25125157000,65000,65000,65000,65000,0
|
|
20230904,182900,25125157000,65000,65000,65000,65000,0
|
|
20230904,182800,25125157000,65000,65000,65000,65000,0
|
|
20230904,182700,25125157000,65000,65000,65000,65000,0
|
|
20230904,182600,25125157000,65000,65000,65000,65000,0
|
|
20230904,182500,25125157000,65000,65000,65000,65000,0
|
|
20230904,182400,25125157000,65000,65000,65000,65000,0
|
|
20230904,182300,25125157000,65000,65000,65000,65000,0
|
|
20230904,182200,25125157000,65000,65000,65000,65000,0
|
|
20230904,182100,25125157000,65000,65000,65000,65000,0
|
|
20230904,182000,25125157000,65000,65000,65000,65000,0
|
|
20230904,181900,25125157000,65000,65000,65000,65000,0
|
|
20230904,181800,25125157000,65000,65000,65000,65000,0
|
|
20230904,181700,25125157000,65000,65000,65000,65000,0
|
|
20230904,181600,25125157000,65000,65000,65000,65000,0
|
|
20230904,181500,25125157000,65000,65000,65000,65000,0
|
|
20230904,181400,25125157000,65000,65000,65000,65000,0
|
|
20230904,181300,25125157000,65000,65000,65000,65000,0
|
|
20230904,181200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,181100,25125157000,65000,65000,65000,65000,0
|
|
20230904,181000,25125157000,65000,65000,65000,65000,0
|
|
20230904,180900,25125157000,65000,65000,65000,65000,0
|
|
20230904,180800,25125157000,65000,65000,65000,65000,0
|
|
20230904,180700,25125157000,65000,65000,65000,65000,0
|
|
20230904,180600,25125157000,65000,65000,65000,65000,0
|
|
20230904,180500,25125157000,65000,65000,65000,65000,0
|
|
20230904,180400,25125157000,65000,65000,65000,65000,0
|
|
20230904,180300,25125157000,65000,65000,65000,65000,0
|
|
20230904,180200,25125157000,65000,65000,65000,65000,0
|
|
20230904,180100,25125157000,65000,65000,65000,65000,0
|
|
20230904,180000,25125157000,65000,65000,65000,65000,0
|
|
20230904,175900,25125157000,65000,65000,65000,65000,0
|
|
20230904,175800,25125157000,65000,65000,65000,65000,0
|
|
20230904,175700,25125157000,65000,65000,65000,65000,0
|
|
20230904,175600,25125157000,65000,65000,65000,65000,0
|
|
20230904,175500,25125157000,65000,65000,65000,65000,0
|
|
20230904,175400,25125157000,65000,65000,65000,65000,0
|
|
20230904,175300,25125157000,65000,65000,65000,65000,0
|
|
20230904,175200,25125157000,65000,65000,65000,65000,0
|
|
20230904,175100,25125157000,65000,65000,65000,65000,0
|
|
20230904,175000,25125157000,65000,65000,65000,65000,0
|
|
20230904,174900,25125157000,65000,65000,65000,65000,0
|
|
20230904,174800,25125157000,65000,65000,65000,65000,0
|
|
20230904,174700,25125157000,65000,65000,65000,65000,0
|
|
20230904,174600,25125157000,65000,65000,65000,65000,0
|
|
20230904,174500,25125157000,65000,65000,65000,65000,0
|
|
20230904,174400,25125157000,65000,65000,65000,65000,0
|
|
20230904,174300,25125157000,65000,65000,65000,65000,0
|
|
20230904,174200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,174100,25125157000,65000,65000,65000,65000,0
|
|
20230904,174000,25125157000,65000,65000,65000,65000,0
|
|
20230904,173900,25125157000,65000,65000,65000,65000,0
|
|
20230904,173800,25125157000,65000,65000,65000,65000,0
|
|
20230904,173700,25125157000,65000,65000,65000,65000,0
|
|
20230904,173600,25125157000,65000,65000,65000,65000,0
|
|
20230904,173500,25125157000,65000,65000,65000,65000,0
|
|
20230904,173400,25125157000,65000,65000,65000,65000,0
|
|
20230904,173300,25125157000,65000,65000,65000,65000,0
|
|
20230904,173200,25125157000,65000,65000,65000,65000,0
|
|
20230904,173100,25125157000,65000,65000,65000,65000,0
|
|
20230904,173000,25125157000,65000,65000,65000,65000,0
|
|
20230904,172900,25125157000,65000,65000,65000,65000,0
|
|
20230904,172800,25125157000,65000,65000,65000,65000,0
|
|
20230904,172700,25125157000,65000,65000,65000,65000,0
|
|
20230904,172600,25125157000,65000,65000,65000,65000,0
|
|
20230904,172500,25125157000,65000,65000,65000,65000,0
|
|
20230904,172400,25125157000,65000,65000,65000,65000,0
|
|
20230904,172300,25125157000,65000,65000,65000,65000,0
|
|
20230904,172200,25125157000,65000,65000,65000,65000,0
|
|
20230904,172100,25125157000,65000,65000,65000,65000,0
|
|
20230904,172000,25125157000,65000,65000,65000,65000,0
|
|
20230904,171900,25125157000,65000,65000,65000,65000,0
|
|
20230904,171800,25125157000,65000,65000,65000,65000,0
|
|
20230904,171700,25125157000,65000,65000,65000,65000,0
|
|
20230904,171600,25125157000,65000,65000,65000,65000,0
|
|
20230904,171500,25125157000,65000,65000,65000,65000,0
|
|
20230904,171400,25125157000,65000,65000,65000,65000,0
|
|
20230904,171300,25125157000,65000,65000,65000,65000,0
|
|
20230904,171200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,171100,25125157000,65000,65000,65000,65000,0
|
|
20230904,171000,25125157000,65000,65000,65000,65000,0
|
|
20230904,170900,25125157000,65000,65000,65000,65000,0
|
|
20230904,170800,25125157000,65000,65000,65000,65000,0
|
|
20230904,170700,25125157000,65000,65000,65000,65000,0
|
|
20230904,170600,25125157000,65000,65000,65000,65000,0
|
|
20230904,170500,25125157000,65000,65000,65000,65000,0
|
|
20230904,170400,25125157000,65000,65000,65000,65000,0
|
|
20230904,170300,25125157000,65000,65000,65000,65000,0
|
|
20230904,170200,25125157000,65000,65000,65000,65000,0
|
|
20230904,170100,25125157000,65000,65000,65000,65000,0
|
|
20230904,170000,25125157000,65000,65000,65000,65000,0
|
|
20230904,165900,25125157000,65000,65000,65000,65000,0
|
|
20230904,165800,25125157000,65000,65000,65000,65000,0
|
|
20230904,165700,25125157000,65000,65000,65000,65000,0
|
|
20230904,165600,25125157000,65000,65000,65000,65000,0
|
|
20230904,165500,25125157000,65000,65000,65000,65000,0
|
|
20230904,165400,25125157000,65000,65000,65000,65000,0
|
|
20230904,165300,25125157000,65000,65000,65000,65000,0
|
|
20230904,165200,25125157000,65000,65000,65000,65000,0
|
|
20230904,165100,25125157000,65000,65000,65000,65000,0
|
|
20230904,165000,25125157000,65000,65000,65000,65000,0
|
|
20230904,164900,25125157000,65000,65000,65000,65000,0
|
|
20230904,164800,25125157000,65000,65000,65000,65000,0
|
|
20230904,164700,25125157000,65000,65000,65000,65000,0
|
|
20230904,164600,25125157000,65000,65000,65000,65000,0
|
|
20230904,164500,25125157000,65000,65000,65000,65000,0
|
|
20230904,164400,25125157000,65000,65000,65000,65000,0
|
|
20230904,164300,25125157000,65000,65000,65000,65000,0
|
|
20230904,164200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,164100,25125157000,65000,65000,65000,65000,0
|
|
20230904,164000,25125157000,65000,65000,65000,65000,0
|
|
20230904,163900,25125157000,65000,65000,65000,65000,0
|
|
20230904,163800,25125157000,65000,65000,65000,65000,0
|
|
20230904,163700,25125157000,65000,65000,65000,65000,0
|
|
20230904,163600,25125157000,65000,65000,65000,65000,0
|
|
20230904,163500,25125157000,65000,65000,65000,65000,0
|
|
20230904,163400,25125157000,65000,65000,65000,65000,0
|
|
20230904,163300,25125157000,65000,65000,65000,65000,0
|
|
20230904,163200,25125157000,65000,65000,65000,65000,0
|
|
20230904,163100,25125157000,65000,65000,65000,65000,0
|
|
20230904,163000,25125157000,65000,65000,65000,65000,0
|
|
20230904,162900,25125157000,65000,65000,65000,65000,0
|
|
20230904,162800,25125157000,65000,65000,65000,65000,0
|
|
20230904,162700,25125157000,65000,65000,65000,65000,0
|
|
20230904,162600,25125157000,65000,65000,65000,65000,0
|
|
20230904,162500,25125157000,65000,65000,65000,65000,0
|
|
20230904,162400,25125157000,65000,65000,65000,65000,0
|
|
20230904,162300,25125157000,65000,65000,65000,65000,0
|
|
20230904,162200,25125157000,65000,65000,65000,65000,0
|
|
20230904,162100,25125157000,65000,65000,65000,65000,0
|
|
20230904,162000,25125157000,65000,65000,65000,65000,0
|
|
20230904,161900,25125157000,65000,65000,65000,65000,0
|
|
20230904,161800,25125157000,65000,65000,65000,65000,0
|
|
20230904,161700,25125157000,65000,65000,65000,65000,0
|
|
20230904,161600,25125157000,65000,65000,65000,65000,0
|
|
20230904,161500,25125157000,65000,65000,65000,65000,0
|
|
20230904,161400,25125157000,65000,65000,65000,65000,0
|
|
20230904,161300,25125157000,65000,65000,65000,65000,0
|
|
20230904,161200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,161100,25125157000,65000,65000,65000,65000,0
|
|
20230904,161000,25125157000,65000,65000,65000,65000,0
|
|
20230904,160900,25125157000,65000,65000,65000,65000,0
|
|
20230904,160800,25125157000,65000,65000,65000,65000,0
|
|
20230904,160700,25125157000,65000,65000,65000,65000,0
|
|
20230904,160600,25125157000,65000,65000,65000,65000,0
|
|
20230904,160500,25125157000,65000,65000,65000,65000,0
|
|
20230904,160400,25125157000,65000,65000,65000,65000,0
|
|
20230904,160300,25125157000,65000,65000,65000,65000,0
|
|
20230904,160200,25125157000,65000,65000,65000,65000,0
|
|
20230904,160100,25125157000,65000,65000,65000,65000,0
|
|
20230904,160000,25125157000,65000,65000,65000,65000,0
|
|
20230904,155900,25125157000,65000,65000,65000,65000,0
|
|
20230904,155800,25125157000,65000,65000,65000,65000,0
|
|
20230904,155700,25125157000,65000,65000,65000,65000,0
|
|
20230904,155600,25125157000,65000,65000,65000,65000,0
|
|
20230904,155500,25125157000,65000,65000,65000,65000,0
|
|
20230904,155400,25125157000,65000,65000,65000,65000,0
|
|
20230904,155300,25125157000,65000,65000,65000,65000,0
|
|
20230904,155200,25125157000,65000,65000,65000,65000,0
|
|
20230904,155100,25125157000,65000,65000,65000,65000,0
|
|
20230904,155000,25125157000,65000,65000,65000,65000,0
|
|
20230904,154900,25125157000,65000,65000,65000,65000,0
|
|
20230904,154800,25125157000,65000,65000,65000,65000,0
|
|
20230904,154700,25125157000,65000,65000,65000,65000,0
|
|
20230904,154600,25125157000,65000,65000,65000,65000,0
|
|
20230904,154500,25125157000,65000,65000,65000,65000,0
|
|
20230904,154400,25125157000,65000,65000,65000,65000,0
|
|
20230904,154300,25125157000,65000,65000,65000,65000,0
|
|
20230904,154200,25125157000,65000,65000,65000,65000,10621
|
|
20230904,154100,25125157000,65000,65000,65000,65000,0
|
|
20230904,154000,25125157000,65000,65000,65000,65000,0
|
|
20230904,153900,25125157000,65000,65000,65000,65000,0
|
|
20230904,153800,25125157000,65000,65000,65000,65000,0
|
|
20230904,153700,25125157000,65000,65000,65000,65000,0
|
|
20230904,153600,25125157000,65000,65000,65000,65000,0
|
|
20230904,153500,25125157000,65000,65000,65000,65000,0
|
|
20230904,153400,25125157000,65000,65000,65000,65000,0
|
|
20230904,153300,25125157000,65000,65000,65000,65000,0
|
|
20230904,153200,25125157000,65000,65000,65000,65000,0
|
|
20230904,153100,25125157000,65000,65000,65000,65000,0
|
|
20230904,153000,25125157000,65000,65000,65000,65000,10621
|
|
20230904,152900,24434792000,65300,65300,65300,65300,0
|
|
20230904,152800,24434792000,65300,65300,65300,65300,0
|
|
20230904,152700,24434792000,65300,65300,65300,65300,0
|
|
20230904,152600,24434792000,65300,65300,65300,65300,0
|
|
20230904,152500,24434792000,65300,65300,65300,65300,0
|
|
20230904,152400,24434792000,65300,65300,65300,65300,0
|
|
20230904,152300,24434792000,65300,65300,65300,65300,0
|
|
20230904,152200,24434792000,65300,65300,65300,65300,0
|
|
20230904,152100,24434792000,65300,65300,65300,65300,0
|
|
20230904,152000,24434792000,65300,65300,65300,65300,0
|
|
20230904,151900,24434792000,65300,65100,65300,65100,929
|
|
20230904,151800,24374226400,65200,65300,65300,65200,2058
|
|
20230904,151700,24240036400,65300,65200,65300,65200,765
|
|
20230904,151600,24190089000,65200,65100,65300,65100,1401
|
|
20230904,151500,24098743800,65100,65100,65100,65100,1266
|
|
20230904,151400,24016327200,65100,65100,65200,65100,134
|
|
20230904,151300,24007603500,65100,65100,65100,64900,4818
|
|
20230904,151200,23694624000,65100,65200,65200,65100,1797
|
|
20230904,151100,23577633500,65100,65300,65300,65100,2351
|
|
20230904,151000,23424343300,65300,65200,65300,65200,998
|
|
20230904,150900,23359229700,65200,65200,65300,65200,1251
|
|
20230904,150800,23277648300,65200,65200,65300,65200,443
|
|
20230904,150700,23248758300,65300,65200,65300,65100,801
|
|
20230904,150600,23196532100,65200,65300,65300,65200,717
|
|
20230904,150500,23149773300,65300,65200,65300,65100,1931
|
|
20230904,150400,23023872300,65200,65200,65300,65100,285
|
|
20230904,150300,23005280500,65100,65200,65300,65100,572
|
|
20230904,150200,22967985600,65300,65200,65300,65100,218
|
|
20230904,150100,22953771900,65200,65000,65200,65000,1764
|
|
20230904,150000,22838910600,65100,65200,65200,65000,2634
|
|
20230904,145900,22667565300,65100,65200,65300,65100,1359
|
|
20230904,145800,22579022800,65300,65300,65500,65100,7396
|
|
20230904,145700,22095308300,65300,65100,65400,65100,3670
|
|
20230904,145600,21855670200,65200,65200,65200,65100,789
|
|
20230904,145500,21804282700,65200,65100,65300,65000,6746
|
|
20230904,145400,21364355800,65100,65000,65100,65000,1088
|
|
20230904,145300,21293552800,65000,65000,65100,65000,255
|
|
20230904,145200,21276967300,65000,64900,65100,64900,1647
|
|
20230904,145100,21169920300,64900,64900,65000,64800,856
|
|
20230904,145000,21114368300,64900,65000,65000,64900,1949
|
|
20230904,144900,20987877700,64900,64900,65000,64900,997
|
|
20230904,144800,20923171900,64900,64900,65000,64900,681
|
|
20230904,144700,20878974800,65000,64900,65000,64900,365
|
|
20230904,144600,20855286100,64900,65000,65100,64900,868
|
|
20230904,144500,20798882500,65000,65000,65000,64900,1590
|
|
20230904,144400,20695568300,65000,65000,65100,64900,314
|
|
20230904,144300,20675163500,65000,65000,65000,64900,563
|
|
20230904,144200,20638574400,65000,65000,65000,64900,964
|
|
20230904,144100,20575948600,64900,64900,65000,64900,99
|
|
20230904,144000,20569522800,65000,65000,65000,64900,186
|
|
20230904,143900,20557450000,64900,64900,65000,64900,92
|
|
20230904,143800,20551478000,64900,64800,65000,64800,345
|
|
20230904,143700,20529094200,64900,64800,64900,64800,479
|
|
20230904,143600,20498048100,64800,64900,64900,64800,708
|
|
20230904,143500,20452167400,64800,65000,65100,64800,1014
|
|
20230904,143400,20386263200,65000,64900,65100,64700,2985
|
|
20230904,143300,20192882800,64900,64800,65000,64700,7177
|
|
20230904,143200,19728368200,64900,64900,65100,64800,5030
|
|
20230904,143100,19402175600,65000,65200,65200,64900,1395
|
|
20230904,143000,19311367300,65100,65000,65200,64900,8803
|
|
20230904,142900,18739661600,65100,65000,65100,65000,343
|
|
20230904,142800,18717348400,65000,65000,65100,65000,171
|
|
20230904,142700,18706233100,65100,65100,65200,65100,1140
|
|
20230904,142600,18632013600,65200,65100,65400,65100,692
|
|
20230904,142500,18586905700,65100,65300,65400,65100,1455
|
|
20230904,142400,18491990300,65200,65300,65300,65200,3991
|
|
20230904,142300,18231507300,65300,65100,65300,65100,1808
|
|
20230904,142200,18113486400,65100,65300,65300,65100,1171
|
|
20230904,142100,18037122300,65300,65200,65300,65200,1156
|
|
20230904,142000,17961654200,65300,65200,65300,65100,1677
|
|
20230904,141900,17852252000,65300,64900,65300,64900,9960
|
|
20230904,141800,17203867900,65000,65000,65000,64900,719
|
|
20230904,141700,17157168900,64900,64900,65000,64900,567
|
|
20230904,141600,17120329200,65000,64900,65000,64900,383
|
|
20230904,141500,17095452300,64900,64800,65000,64800,907
|
|
20230904,141400,17036557900,64800,64900,65000,64800,700
|
|
20230904,141300,16991149900,64900,64900,65000,64900,1199
|
|
20230904,141200,16913319700,64900,64900,65000,64900,374
|
|
20230904,141100,16889038800,64900,64900,65000,64900,855
|
|
20230904,141000,16833530500,65000,64900,65000,64900,264
|
|
20230904,140900,16816378400,64900,65000,65000,64900,547
|
|
20230904,140800,16780850500,65000,64900,65000,64800,2396
|
|
20230904,140700,16625350000,64800,64900,64900,64800,654
|
|
20230904,140600,16582930000,64800,64800,64900,64800,128
|
|
20230904,140500,16574634400,64800,64800,64900,64800,217
|
|
20230904,140400,16560557100,64800,64700,64900,64700,629
|
|
20230904,140300,16519838400,64700,64700,64800,64700,1122
|
|
20230904,140200,16447177200,64700,64800,64900,64700,1024
|
|
20230904,140100,16380827500,64800,64800,64900,64800,38
|
|
20230904,140000,16378364600,64900,64900,64900,64800,371
|
|
20230904,135900,16354323300,64900,64900,64900,64800,1004
|
|
20230904,135800,16289167900,65000,65000,65000,64900,33
|
|
20230904,135700,16287024900,64900,65000,65000,64900,59
|
|
20230904,135600,16283195500,64900,65000,65000,64900,299
|
|
20230904,135500,16263787900,64900,64900,65000,64900,258
|
|
20230904,135400,16247042700,64900,64900,65000,64900,894
|
|
20230904,135300,16189021800,64900,64900,64900,64800,52
|
|
20230904,135200,16185647300,64900,64800,64900,64800,469
|
|
20230904,135100,16155253900,64800,64900,65000,64800,839
|
|
20230904,135000,16100823100,64900,64900,65000,64900,744
|
|
20230904,134900,16052536900,65000,65000,65000,64900,50
|
|
20230904,134800,16049288200,65000,65000,65000,64900,249
|
|
20230904,134700,16033115800,65000,64900,65000,64900,91
|
|
20230904,134600,16027207600,65000,65000,65000,64900,241
|
|
20230904,134500,16011543800,65000,65000,65000,64900,16
|
|
20230904,134400,16010504800,65000,65000,65000,64900,61
|
|
20230904,134300,16006539900,64900,65000,65000,64900,252
|
|
20230904,134200,15990164900,65000,64900,65000,64900,154
|
|
20230904,134100,15980165900,64900,64900,65000,64900,702
|
|
20230904,134000,15934602100,64900,65000,65000,64900,73
|
|
20230904,133900,15929864100,64900,64800,65000,64800,572
|
|
20230904,133800,15892742000,65000,65000,65000,64900,1581
|
|
20230904,133700,15790107000,65000,64800,65000,64800,1315
|
|
20230904,133600,15704757300,64900,64800,64900,64800,30
|
|
20230904,133500,15702812300,64800,64900,64900,64800,674
|
|
20230904,133400,15659119700,64900,64900,64900,64800,191
|
|
20230904,133300,15646724000,64900,64900,64900,64800,42
|
|
20230904,133200,15643999200,64900,64800,64900,64800,435
|
|
20230904,133100,15615808600,64800,64800,64800,64800,421
|
|
20230904,133000,15588527800,64800,64800,64900,64800,545
|
|
20230904,132900,15553211700,64900,64900,64900,64800,101
|
|
20230904,132800,15546659100,64900,64800,64900,64800,264
|
|
20230904,132700,15529539500,64800,64800,64800,64700,4643
|
|
20230904,132600,15228958900,64800,64800,64800,64700,293
|
|
20230904,132500,15209977500,64800,64800,64800,64700,111
|
|
20230904,132400,15202785000,64800,64700,64800,64700,191
|
|
20230904,132300,15190409300,64700,64800,64800,64700,205
|
|
20230904,132200,15177134600,64700,64700,64800,64700,505
|
|
20230904,132100,15144458100,64700,64700,64800,64700,633
|
|
20230904,132000,15103482100,64700,64700,64700,64700,497
|
|
20230904,131900,15071326200,64700,64800,64800,64700,924
|
|
20230904,131800,15011451500,64800,64800,64800,64800,632
|
|
20230904,131700,14970497900,64800,64800,64900,64800,1461
|
|
20230904,131600,14875824600,64800,64800,64800,64800,517
|
|
20230904,131500,14842323000,64800,64800,64800,64800,505
|
|
20230904,131400,14809599000,64800,64800,64900,64800,704
|
|
20230904,131300,14763979300,64900,64900,64900,64800,725
|
|
20230904,131200,14716982800,64900,64900,64900,64800,504
|
|
20230904,131100,14684274300,64900,64800,64900,64800,552
|
|
20230904,131000,14648499900,64800,64800,64900,64800,331
|
|
20230904,130900,14627050600,64900,64900,64900,64900,213
|
|
20230904,130800,14613226900,64900,64800,64900,64800,474
|
|
20230904,130700,14582510900,64900,64800,64900,64800,761
|
|
20230904,130600,14533198000,64800,65000,65000,64800,1507
|
|
20230904,130500,14435383500,64900,64900,65000,64900,1025
|
|
20230904,130400,14368831700,64900,65000,65000,64900,81
|
|
20230904,130300,14363571800,65000,65000,65000,64900,383
|
|
20230904,130200,14338709800,64900,65000,65000,64900,6
|
|
20230904,130100,14338319900,64900,65000,65000,64900,239
|
|
20230904,130000,14322808300,64900,65000,65000,64900,7
|
|
20230904,125900,14322353400,64900,65000,65000,64900,782
|
|
20230904,125800,14271600700,65000,64900,65000,64900,43
|
|
20230904,125700,14268809800,65000,65000,65000,64900,69
|
|
20230904,125600,14264325100,65000,65000,65000,64900,51
|
|
20230904,125500,14261013100,65000,64900,65000,64900,29
|
|
20230904,125400,14259130700,64900,65000,65000,64900,89
|
|
20230904,125300,14253354400,64900,65000,65000,64900,123
|
|
20230904,125200,14245369500,65000,65100,65100,65000,2357
|
|
20230904,125100,14092158900,65000,65100,65100,65000,123
|
|
20230904,125000,14084152300,65100,65000,65100,65000,360
|
|
20230904,124900,14060729600,65100,65000,65100,65000,2055
|
|
20230904,124800,13927145100,65000,65000,65000,64900,216
|
|
20230904,124700,13913111100,65000,65000,65000,65000,111
|
|
20230904,124600,13905896100,65000,65000,65000,64900,136
|
|
20230904,124500,13897059300,64900,65000,65000,64900,218
|
|
20230904,124400,13882904200,65000,64900,65000,64900,236
|
|
20230904,124300,13867578600,65000,64900,65000,64900,182
|
|
20230904,124200,13855758000,65000,65000,65000,65000,604
|
|
20230904,124100,13816498000,65000,65000,65000,65000,54
|
|
20230904,124000,13812988000,65000,65000,65000,64900,215
|
|
20230904,123900,13799014100,65000,65000,65000,64900,117
|
|
20230904,123800,13791411800,65000,65000,65000,64900,83
|
|
20230904,123700,13786019300,64900,65000,65000,64900,417
|
|
20230904,123600,13758937200,65000,65000,65000,64900,224
|
|
20230904,123500,13744388800,65000,64900,65000,64900,101
|
|
20230904,123400,13737832900,65000,64900,65000,64900,77
|
|
20230904,123300,13732835400,64900,64900,65000,64900,215
|
|
20230904,123200,13718880100,64900,65000,65000,64900,27
|
|
20230904,123100,13717127100,65000,64900,65000,64900,29
|
|
20230904,123000,13715244100,65000,64900,65000,64900,172
|
|
20230904,122900,13704081000,64900,65000,65000,64900,6
|
|
20230904,122800,13703691300,64900,65000,65000,64900,801
|
|
20230904,122700,13651706300,65000,64900,65000,64900,365
|
|
20230904,122600,13628016600,65000,64900,65000,64900,104
|
|
20230904,122500,13621266800,65000,65000,65000,65000,300
|
|
20230904,122400,13601766800,65000,64900,65000,64900,683
|
|
20230904,122300,13557434200,65000,65000,65000,65000,245
|
|
20230904,122200,13541509200,64900,64900,65000,64900,166
|
|
20230904,122100,13530727500,64900,65000,65000,64900,116
|
|
20230904,122000,13523188700,65000,65000,65000,64900,172
|
|
20230904,121900,13512014700,65000,65000,65000,65000,123
|
|
20230904,121800,13504019700,65000,65000,65000,64900,204
|
|
20230904,121700,13490765400,65000,65000,65000,64900,334
|
|
20230904,121600,13469074700,64900,65000,65000,64900,303
|
|
20230904,121500,13449399700,64900,65000,65000,64900,291
|
|
20230904,121400,13430505100,65000,64900,65000,64900,142
|
|
20230904,121300,13421275200,65000,65000,65000,65000,39
|
|
20230904,121200,13418740200,65000,65000,65000,65000,7
|
|
20230904,121100,13418285200,65000,64900,65000,64900,224
|
|
20230904,121000,13403747400,64900,65000,65000,64900,229
|
|
20230904,120900,13388884100,65000,65000,65000,65000,14
|
|
20230904,120800,13387974100,65000,65000,65100,64900,981
|
|
20230904,120700,13324208500,65100,65100,65100,65000,90
|
|
20230904,120600,13318350200,65100,65000,65100,65000,42
|
|
20230904,120500,13315616600,65100,65000,65100,64900,1280
|
|
20230904,120400,13232396400,65000,65000,65000,64900,234
|
|
20230904,120300,13217187500,65000,65000,65000,64900,285
|
|
20230904,120200,13198679400,64900,65000,65000,64900,42
|
|
20230904,120100,13195952400,64900,65000,65000,64900,577
|
|
20230904,120000,13158499800,65000,65000,65000,65000,560
|
|
20230904,115900,13122099800,65000,64900,65000,64900,116
|
|
20230904,115800,13114569100,65000,65000,65000,64900,671
|
|
20230904,115700,13070966100,65000,65000,65000,64900,49
|
|
20230904,115600,13067783800,65000,64900,65000,64900,761
|
|
20230904,115500,13018380800,65000,65000,65100,65000,1168
|
|
20230904,115400,12942453600,65000,65100,65100,65000,253
|
|
20230904,115300,12925986200,65100,65100,65100,65000,122
|
|
20230904,115200,12918046000,65100,65100,65100,65100,105
|
|
20230904,115100,12911210500,65100,65100,65100,65000,585
|
|
20230904,115000,12873127100,65100,65100,65100,65000,908
|
|
20230904,114900,12814021400,65100,65000,65200,65000,1248
|
|
20230904,114800,12732844300,64900,64900,65000,64900,174
|
|
20230904,114700,12721542800,65000,64900,65000,64900,19
|
|
20230904,114600,12720307900,65000,64900,65000,64900,31
|
|
20230904,114500,12718293900,65000,64900,65000,64900,285
|
|
20230904,114400,12699789400,64900,65000,65000,64900,172
|
|
20230904,114300,12688626000,65000,65000,65000,64900,59
|
|
20230904,114200,12684796300,65000,64900,65000,64900,200
|
|
20230904,114100,12671812400,65000,64900,65000,64900,20
|
|
20230904,114000,12670513900,65000,65100,65100,65000,415
|
|
20230904,113900,12643538700,65100,65100,65100,65100,16
|
|
20230904,113800,12642497100,65100,65000,65100,65000,118
|
|
20230904,113700,12634824600,65000,65100,65100,65000,32
|
|
20230904,113600,12632743600,64900,65100,65200,64900,155
|
|
20230904,113500,12622655200,65100,65100,65200,64900,1507
|
|
20230904,113400,12524697000,65200,65000,65200,65000,547
|
|
20230904,113300,12489084700,65200,65100,65200,65100,1533
|
|
20230904,113200,12389277500,65100,65000,65100,64900,1032
|
|
20230904,113100,12322186100,65000,64900,65000,64900,338
|
|
20230904,113000,12300222800,65000,65000,65000,64900,288
|
|
20230904,112900,12281506900,65000,65000,65000,65000,88
|
|
20230904,112800,12275786900,64900,65000,65000,64900,142
|
|
20230904,112700,12266557000,65000,65000,65000,64900,228
|
|
20230904,112600,12251747400,65000,65000,65000,65000,31
|
|
20230904,112500,12249732400,65000,65000,65000,64900,76
|
|
20230904,112400,12244792900,64900,65000,65000,64900,2
|
|
20230904,112300,12244663000,65000,65000,65000,64900,698
|
|
20230904,112200,12199352300,65000,65000,65000,64900,349
|
|
20230904,112100,12176669300,64900,65000,65000,64900,72
|
|
20230904,112000,12171996100,65000,65200,65200,65000,595
|
|
20230904,111900,12133307900,65200,65000,65200,65000,2569
|
|
20230904,111800,11966206400,65000,65000,65000,65000,96
|
|
20230904,111700,11959966400,65000,65000,65000,65000,330
|
|
20230904,111600,11938516400,64900,65000,65000,64900,256
|
|
20230904,111500,11921883500,65000,65000,65000,64900,278
|
|
20230904,111400,11903829600,65000,64900,65000,64900,160
|
|
20230904,111300,11893436500,65000,64900,65000,64900,132
|
|
20230904,111200,11884856800,65000,64900,65000,64800,954
|
|
20230904,111100,11822941500,64900,64900,64900,64900,288
|
|
20230904,111000,11804250300,64900,64900,65000,64900,1144
|
|
20230904,110900,11730003300,65000,65000,65000,64900,235
|
|
20230904,110800,11714750700,64900,65000,65000,64900,173
|
|
20230904,110700,11703508600,65000,65000,65000,65000,100
|
|
20230904,110600,11697008600,65000,65000,65000,64900,96
|
|
20230904,110500,11690776400,65000,65000,65000,65000,8
|
|
20230904,110400,11690256400,65000,64900,65000,64900,131
|
|
20230904,110300,11681750400,64800,64800,64800,64800,1
|
|
20230904,110200,11681685600,65000,64900,65000,64800,274
|
|
20230904,110100,11663899800,64800,65000,65200,64800,2119
|
|
20230904,110000,11526174900,65200,65200,65200,65100,1402
|
|
20230904,105900,11434836200,65200,65100,65200,65000,1542
|
|
20230904,105800,11334437300,65100,65000,65100,64900,661
|
|
20230904,105700,11291459800,65100,64900,65100,64900,2214
|
|
20230904,105600,11147575900,65000,64900,65000,64900,876
|
|
20230904,105500,11090656400,64900,64900,64900,64800,1128
|
|
20230904,105400,11017466100,64900,64900,64900,64800,1169
|
|
20230904,105300,10941614000,64900,64800,64900,64800,64
|
|
20230904,105200,10937462900,64800,64800,64900,64800,367
|
|
20230904,105100,10913679700,64800,64800,64800,64800,15
|
|
20230904,105000,10912707700,64800,64900,64900,64800,383
|
|
20230904,104900,10887887000,64900,64900,64900,64800,133
|
|
20230904,104800,10879257500,64900,64800,64900,64800,863
|
|
20230904,104700,10823249800,64900,64900,64900,64800,159
|
|
20230904,104600,10812931500,64900,64900,64900,64800,134
|
|
20230904,104500,10804236300,64900,64800,64900,64800,939
|
|
20230904,104400,10743301100,64900,64900,64900,64800,178
|
|
20230904,104300,10731749500,64900,64900,64900,64800,166
|
|
20230904,104200,10720976600,64900,64800,64900,64800,171
|
|
20230904,104100,10709883600,64900,64800,64900,64800,194
|
|
20230904,104000,10697293600,64800,64900,64900,64800,208
|
|
20230904,103900,10683796500,64900,64800,64900,64800,379
|
|
20230904,103800,10659199700,64900,64800,64900,64800,210
|
|
20230904,103700,10645574400,64900,64900,64900,64800,218
|
|
20230904,103600,10631428600,64800,64900,64900,64800,212
|
|
20230904,103500,10617679400,64900,64900,64900,64800,202
|
|
20230904,103400,10604575800,64900,64800,64900,64800,206
|
|
20230904,103300,10591211500,64900,64900,64900,64800,281
|
|
20230904,103200,10572983800,64900,64900,64900,64800,205
|
|
20230904,103100,10559683000,64900,64900,64900,64800,48
|
|
20230904,103000,10556568300,64900,64900,64900,64800,255
|
|
20230904,102900,10540038800,64900,64800,64900,64800,185
|
|
20230904,102800,10528050000,64900,64900,64900,64800,98
|
|
20230904,102700,10521697000,64900,65000,65000,64900,734
|
|
20230904,102600,10474055800,65000,64800,65000,64800,2202
|
|
20230904,102500,10331147800,64900,64800,64900,64800,99
|
|
20230904,102400,10324730400,64800,64900,64900,64800,163
|
|
20230904,102300,10314165800,64900,64900,65000,64800,561
|
|
20230904,102200,10277757000,64900,65000,65000,64900,1215
|
|
20230904,102100,10198899500,65000,65000,65000,64900,509
|
|
20230904,102000,10165848000,65000,65000,65000,64900,209
|
|
20230904,101900,10152275100,65000,64900,65000,64900,369
|
|
20230904,101800,10128323700,65000,64900,65000,64900,258
|
|
20230904,101700,10111563200,65000,64900,65000,64900,653
|
|
20230904,101600,10069179400,64900,65000,65000,64900,1054
|
|
20230904,101500,10000768900,65000,65000,65000,65000,16
|
|
20230904,101400,9999728900,65000,65000,65000,64900,102
|
|
20230904,101300,9993099200,65000,64900,65000,64800,2958
|
|
20230904,101200,9801020100,65000,65000,65000,64900,385
|
|
20230904,101100,9776002600,65000,65000,65000,64900,725
|
|
20230904,101000,9728908300,64900,65000,65000,64900,770
|
|
20230904,100900,9678931700,65000,65000,65100,64900,1537
|
|
20230904,100800,9579042600,65100,65100,65100,65000,1313
|
|
20230904,100700,9493585300,65100,65300,65300,65100,4740
|
|
20230904,100600,9184625900,65300,65200,65300,65200,395
|
|
20230904,100500,9158855600,65200,65300,65300,65200,453
|
|
20230904,100400,9129315800,65300,65300,65300,65200,2267
|
|
20230904,100300,8981315300,65300,65200,65300,65100,523
|
|
20230904,100200,8947214900,65200,65200,65200,65200,231
|
|
20230904,100100,8932153700,65100,65100,65300,65100,544
|
|
20230904,100000,8896686200,65200,65200,65400,65100,2635
|
|
20230904,095900,8724762700,65200,65200,65200,65100,4796
|
|
20230904,095800,8412065500,65300,65500,65500,65300,7267
|
|
20230904,095700,7937151300,65500,65400,65500,65300,3135
|
|
20230904,095600,7732118300,65400,65300,65400,65300,1429
|
|
20230904,095500,7638681300,65400,65400,65400,65300,1149
|
|
20230904,095400,7563572200,65300,65200,65400,65200,5090
|
|
20230904,095300,7231293000,65300,65100,65300,65100,6497
|
|
20230904,095200,6808007100,65100,65000,65100,65000,2194
|
|
20230904,095100,6665354300,65000,65000,65100,65000,2714
|
|
20230904,095000,6488760800,65000,65000,65000,64900,1796
|
|
20230904,094900,6372032400,64900,64900,65000,64900,408
|
|
20230904,094800,6345520300,65000,65000,65000,64900,881
|
|
20230904,094700,6288255600,65000,65000,65100,64900,3420
|
|
20230904,094600,6065960600,65000,65000,65000,64900,1152
|
|
20230904,094500,5991092700,65000,65000,65000,64900,246
|
|
20230904,094400,5975121300,65000,65000,65000,64900,402
|
|
20230904,094300,5949022600,65000,65000,65100,64900,2617
|
|
20230904,094200,5778930000,65000,65000,65100,65000,1278
|
|
20230904,094100,5695857900,65000,65000,65100,65000,683
|
|
20230904,094000,5651456900,65000,65000,65100,65000,476
|
|
20230904,093900,5620506700,65100,65100,65100,65000,374
|
|
20230904,093800,5596184700,65100,65000,65100,65000,473
|
|
20230904,093700,5565401900,65100,65100,65100,65000,570
|
|
20230904,093600,5528324100,65100,65000,65100,65000,1226
|
|
20230904,093500,5448595100,65000,65000,65100,65000,675
|
|
20230904,093400,5404703300,65100,65000,65100,65000,1227
|
|
20230904,093300,5324916300,64900,65000,65000,64900,2905
|
|
20230904,093200,5136101300,65000,65100,65100,65000,1114
|
|
20230904,093100,5063671200,65100,65000,65100,65000,414
|
|
20230904,093000,5036738400,65000,65000,65100,64900,2105
|
|
20230904,092900,4899861600,64900,64900,65000,64900,410
|
|
20230904,092800,4873249500,64900,64900,65000,64800,1334
|
|
20230904,092700,4786654800,64800,64900,65000,64800,2670
|
|
20230904,092600,4613309900,65000,65000,65100,65000,3612
|
|
20230904,092500,4378510200,65000,65000,65100,64900,2608
|
|
20230904,092400,4208995600,65000,65000,65100,65000,665
|
|
20230904,092300,4165759800,65000,65000,65100,64900,1393
|
|
20230904,092200,4075164800,65000,65100,65100,64900,1878
|
|
20230904,092100,3953083700,65100,65000,65100,64900,4562
|
|
20230904,092000,3656539000,65000,64900,65000,64800,5691
|
|
20230904,091900,3287089500,64900,64900,64900,64800,973
|
|
20230904,091800,3224005400,64900,64800,64900,64700,875
|
|
20230904,091700,3167301800,64700,64900,64900,64700,843
|
|
20230904,091600,3112671200,64800,64700,64800,64700,2551
|
|
20230904,091500,2947507000,64700,64700,64900,64600,3418
|
|
20230904,091400,2725947400,64600,64600,64700,64500,3094
|
|
20230904,091300,2526182000,64500,64500,64600,64500,2395
|
|
20230904,091200,2371657900,64600,64700,64700,64500,3827
|
|
20230904,091100,2124394100,64600,64800,64800,64600,2686
|
|
20230904,091000,1950626600,64800,64700,64800,64700,288
|
|
20230904,090900,1931982000,64700,64800,64900,64700,2518
|
|
20230904,090800,1768892300,64800,64600,64800,64500,2728
|
|
20230904,090700,1592356900,64700,64400,64800,64400,3303
|
|
20230904,090600,1378915100,64400,64500,64500,64400,951
|
|
20230904,090500,1317656200,64400,64400,64500,64300,2421
|
|
20230904,090400,1161746100,64300,64500,64500,64300,1459
|
|
20230904,090300,1067787300,64500,64300,64500,64200,3934
|
|
20230904,090200,815001200,64300,64600,64600,64300,4472
|
|
20230904,090100,526784000,64600,64700,64700,64500,2400
|
|
20230904,090000,371758200,64700,64700,64800,64500,5569
|