617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,191300,2986257900,99200,99200,99200,99200,0
|
|
20230907,191200,2986257900,99200,99200,99200,99200,0
|
|
20230907,191100,2986257900,99200,99200,99200,99200,0
|
|
20230907,191000,2986257900,99200,99200,99200,99200,0
|
|
20230907,190900,2986257900,99200,99200,99200,99200,0
|
|
20230907,190800,2986257900,99200,99200,99200,99200,0
|
|
20230907,190700,2986257900,99200,99200,99200,99200,0
|
|
20230907,190600,2986257900,99200,99200,99200,99200,0
|
|
20230907,190500,2986257900,99200,99200,99200,99200,0
|
|
20230907,190400,2986257900,99200,99200,99200,99200,0
|
|
20230907,190300,2986257900,99200,99200,99200,99200,0
|
|
20230907,190200,2986257900,99200,99200,99200,99200,0
|
|
20230907,190100,2986257900,99200,99200,99200,99200,0
|
|
20230907,190000,2986257900,99200,99200,99200,99200,0
|
|
20230907,185900,2986257900,99200,99200,99200,99200,0
|
|
20230907,185800,2986257900,99200,99200,99200,99200,0
|
|
20230907,185700,2986257900,99200,99200,99200,99200,0
|
|
20230907,185600,2986257900,99200,99200,99200,99200,0
|
|
20230907,185500,2986257900,99200,99200,99200,99200,0
|
|
20230907,185400,2986257900,99200,99200,99200,99200,0
|
|
20230907,185300,2986257900,99200,99200,99200,99200,0
|
|
20230907,185200,2986257900,99200,99200,99200,99200,0
|
|
20230907,185100,2986257900,99200,99200,99200,99200,0
|
|
20230907,185000,2986257900,99200,99200,99200,99200,0
|
|
20230907,184900,2986257900,99200,99200,99200,99200,0
|
|
20230907,184800,2986257900,99200,99200,99200,99200,0
|
|
20230907,184700,2986257900,99200,99200,99200,99200,0
|
|
20230907,184600,2986257900,99200,99200,99200,99200,0
|
|
20230907,184500,2986257900,99200,99200,99200,99200,0
|
|
20230907,184400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,184300,2986257900,99200,99200,99200,99200,0
|
|
20230907,184200,2986257900,99200,99200,99200,99200,0
|
|
20230907,184100,2986257900,99200,99200,99200,99200,0
|
|
20230907,184000,2986257900,99200,99200,99200,99200,0
|
|
20230907,183900,2986257900,99200,99200,99200,99200,0
|
|
20230907,183800,2986257900,99200,99200,99200,99200,0
|
|
20230907,183700,2986257900,99200,99200,99200,99200,0
|
|
20230907,183600,2986257900,99200,99200,99200,99200,0
|
|
20230907,183500,2986257900,99200,99200,99200,99200,0
|
|
20230907,183400,2986257900,99200,99200,99200,99200,0
|
|
20230907,183300,2986257900,99200,99200,99200,99200,0
|
|
20230907,183200,2986257900,99200,99200,99200,99200,0
|
|
20230907,183100,2986257900,99200,99200,99200,99200,0
|
|
20230907,183000,2986257900,99200,99200,99200,99200,0
|
|
20230907,182900,2986257900,99200,99200,99200,99200,0
|
|
20230907,182800,2986257900,99200,99200,99200,99200,0
|
|
20230907,182700,2986257900,99200,99200,99200,99200,0
|
|
20230907,182600,2986257900,99200,99200,99200,99200,0
|
|
20230907,182500,2986257900,99200,99200,99200,99200,0
|
|
20230907,182400,2986257900,99200,99200,99200,99200,0
|
|
20230907,182300,2986257900,99200,99200,99200,99200,0
|
|
20230907,182200,2986257900,99200,99200,99200,99200,0
|
|
20230907,182100,2986257900,99200,99200,99200,99200,0
|
|
20230907,182000,2986257900,99200,99200,99200,99200,0
|
|
20230907,181900,2986257900,99200,99200,99200,99200,0
|
|
20230907,181800,2986257900,99200,99200,99200,99200,0
|
|
20230907,181700,2986257900,99200,99200,99200,99200,0
|
|
20230907,181600,2986257900,99200,99200,99200,99200,0
|
|
20230907,181500,2986257900,99200,99200,99200,99200,0
|
|
20230907,181400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,181300,2986257900,99200,99200,99200,99200,0
|
|
20230907,181200,2986257900,99200,99200,99200,99200,0
|
|
20230907,181100,2986257900,99200,99200,99200,99200,0
|
|
20230907,181000,2986257900,99200,99200,99200,99200,0
|
|
20230907,180900,2986257900,99200,99200,99200,99200,0
|
|
20230907,180800,2986257900,99200,99200,99200,99200,0
|
|
20230907,180700,2986257900,99200,99200,99200,99200,0
|
|
20230907,180600,2986257900,99200,99200,99200,99200,0
|
|
20230907,180500,2986257900,99200,99200,99200,99200,0
|
|
20230907,180400,2986257900,99200,99200,99200,99200,0
|
|
20230907,180300,2986257900,99200,99200,99200,99200,0
|
|
20230907,180200,2986257900,99200,99200,99200,99200,0
|
|
20230907,180100,2986257900,99200,99200,99200,99200,0
|
|
20230907,180000,2986257900,99200,99200,99200,99200,0
|
|
20230907,175900,2986257900,99200,99200,99200,99200,0
|
|
20230907,175800,2986257900,99200,99200,99200,99200,0
|
|
20230907,175700,2986257900,99200,99200,99200,99200,0
|
|
20230907,175600,2986257900,99200,99200,99200,99200,0
|
|
20230907,175500,2986257900,99200,99200,99200,99200,0
|
|
20230907,175400,2986257900,99200,99200,99200,99200,0
|
|
20230907,175300,2986257900,99200,99200,99200,99200,0
|
|
20230907,175200,2986257900,99200,99200,99200,99200,0
|
|
20230907,175100,2986257900,99200,99200,99200,99200,0
|
|
20230907,175000,2986257900,99200,99200,99200,99200,0
|
|
20230907,174900,2986257900,99200,99200,99200,99200,0
|
|
20230907,174800,2986257900,99200,99200,99200,99200,0
|
|
20230907,174700,2986257900,99200,99200,99200,99200,0
|
|
20230907,174600,2986257900,99200,99200,99200,99200,0
|
|
20230907,174500,2986257900,99200,99200,99200,99200,0
|
|
20230907,174400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,174300,2986257900,99200,99200,99200,99200,0
|
|
20230907,174200,2986257900,99200,99200,99200,99200,0
|
|
20230907,174100,2986257900,99200,99200,99200,99200,0
|
|
20230907,174000,2986257900,99200,99200,99200,99200,0
|
|
20230907,173900,2986257900,99200,99200,99200,99200,0
|
|
20230907,173800,2986257900,99200,99200,99200,99200,0
|
|
20230907,173700,2986257900,99200,99200,99200,99200,0
|
|
20230907,173600,2986257900,99200,99200,99200,99200,0
|
|
20230907,173500,2986257900,99200,99200,99200,99200,0
|
|
20230907,173400,2986257900,99200,99200,99200,99200,0
|
|
20230907,173300,2986257900,99200,99200,99200,99200,0
|
|
20230907,173200,2986257900,99200,99200,99200,99200,0
|
|
20230907,173100,2986257900,99200,99200,99200,99200,0
|
|
20230907,173000,2986257900,99200,99200,99200,99200,0
|
|
20230907,172900,2986257900,99200,99200,99200,99200,0
|
|
20230907,172800,2986257900,99200,99200,99200,99200,0
|
|
20230907,172700,2986257900,99200,99200,99200,99200,0
|
|
20230907,172600,2986257900,99200,99200,99200,99200,0
|
|
20230907,172500,2986257900,99200,99200,99200,99200,0
|
|
20230907,172400,2986257900,99200,99200,99200,99200,0
|
|
20230907,172300,2986257900,99200,99200,99200,99200,0
|
|
20230907,172200,2986257900,99200,99200,99200,99200,0
|
|
20230907,172100,2986257900,99200,99200,99200,99200,0
|
|
20230907,172000,2986257900,99200,99200,99200,99200,0
|
|
20230907,171900,2986257900,99200,99200,99200,99200,0
|
|
20230907,171800,2986257900,99200,99200,99200,99200,0
|
|
20230907,171700,2986257900,99200,99200,99200,99200,0
|
|
20230907,171600,2986257900,99200,99200,99200,99200,0
|
|
20230907,171500,2986257900,99200,99200,99200,99200,0
|
|
20230907,171400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,171300,2986257900,99200,99200,99200,99200,0
|
|
20230907,171200,2986257900,99200,99200,99200,99200,0
|
|
20230907,171100,2986257900,99200,99200,99200,99200,0
|
|
20230907,171000,2986257900,99200,99200,99200,99200,0
|
|
20230907,170900,2986257900,99200,99200,99200,99200,0
|
|
20230907,170800,2986257900,99200,99200,99200,99200,0
|
|
20230907,170700,2986257900,99200,99200,99200,99200,0
|
|
20230907,170600,2986257900,99200,99200,99200,99200,0
|
|
20230907,170500,2986257900,99200,99200,99200,99200,0
|
|
20230907,170400,2986257900,99200,99200,99200,99200,0
|
|
20230907,170300,2986257900,99200,99200,99200,99200,0
|
|
20230907,170200,2986257900,99200,99200,99200,99200,0
|
|
20230907,170100,2986257900,99200,99200,99200,99200,0
|
|
20230907,170000,2986257900,99200,99200,99200,99200,0
|
|
20230907,165900,2986257900,99200,99200,99200,99200,0
|
|
20230907,165800,2986257900,99200,99200,99200,99200,0
|
|
20230907,165700,2986257900,99200,99200,99200,99200,0
|
|
20230907,165600,2986257900,99200,99200,99200,99200,0
|
|
20230907,165500,2986257900,99200,99200,99200,99200,0
|
|
20230907,165400,2986257900,99200,99200,99200,99200,0
|
|
20230907,165300,2986257900,99200,99200,99200,99200,0
|
|
20230907,165200,2986257900,99200,99200,99200,99200,0
|
|
20230907,165100,2986257900,99200,99200,99200,99200,0
|
|
20230907,165000,2986257900,99200,99200,99200,99200,0
|
|
20230907,164900,2986257900,99200,99200,99200,99200,0
|
|
20230907,164800,2986257900,99200,99200,99200,99200,0
|
|
20230907,164700,2986257900,99200,99200,99200,99200,0
|
|
20230907,164600,2986257900,99200,99200,99200,99200,0
|
|
20230907,164500,2986257900,99200,99200,99200,99200,0
|
|
20230907,164400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,164300,2986257900,99200,99200,99200,99200,0
|
|
20230907,164200,2986257900,99200,99200,99200,99200,0
|
|
20230907,164100,2986257900,99200,99200,99200,99200,0
|
|
20230907,164000,2986257900,99200,99200,99200,99200,0
|
|
20230907,163900,2986257900,99200,99200,99200,99200,0
|
|
20230907,163800,2986257900,99200,99200,99200,99200,0
|
|
20230907,163700,2986257900,99200,99200,99200,99200,0
|
|
20230907,163600,2986257900,99200,99200,99200,99200,0
|
|
20230907,163500,2986257900,99200,99200,99200,99200,0
|
|
20230907,163400,2986257900,99200,99200,99200,99200,0
|
|
20230907,163300,2986257900,99200,99200,99200,99200,0
|
|
20230907,163200,2986257900,99200,99200,99200,99200,0
|
|
20230907,163100,2986257900,99200,99200,99200,99200,0
|
|
20230907,163000,2986257900,99200,99200,99200,99200,0
|
|
20230907,162900,2986257900,99200,99200,99200,99200,0
|
|
20230907,162800,2986257900,99200,99200,99200,99200,0
|
|
20230907,162700,2986257900,99200,99200,99200,99200,0
|
|
20230907,162600,2986257900,99200,99200,99200,99200,0
|
|
20230907,162500,2986257900,99200,99200,99200,99200,0
|
|
20230907,162400,2986257900,99200,99200,99200,99200,0
|
|
20230907,162300,2986257900,99200,99200,99200,99200,0
|
|
20230907,162200,2986257900,99200,99200,99200,99200,0
|
|
20230907,162100,2986257900,99200,99200,99200,99200,0
|
|
20230907,162000,2986257900,99200,99200,99200,99200,0
|
|
20230907,161900,2986257900,99200,99200,99200,99200,0
|
|
20230907,161800,2986257900,99200,99200,99200,99200,0
|
|
20230907,161700,2986257900,99200,99200,99200,99200,0
|
|
20230907,161600,2986257900,99200,99200,99200,99200,0
|
|
20230907,161500,2986257900,99200,99200,99200,99200,0
|
|
20230907,161400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,161300,2986257900,99200,99200,99200,99200,0
|
|
20230907,161200,2986257900,99200,99200,99200,99200,0
|
|
20230907,161100,2986257900,99200,99200,99200,99200,0
|
|
20230907,161000,2986257900,99200,99200,99200,99200,0
|
|
20230907,160900,2986257900,99200,99200,99200,99200,0
|
|
20230907,160800,2986257900,99200,99200,99200,99200,0
|
|
20230907,160700,2986257900,99200,99200,99200,99200,0
|
|
20230907,160600,2986257900,99200,99200,99200,99200,0
|
|
20230907,160500,2986257900,99200,99200,99200,99200,0
|
|
20230907,160400,2986257900,99200,99200,99200,99200,0
|
|
20230907,160300,2986257900,99200,99200,99200,99200,0
|
|
20230907,160200,2986257900,99200,99200,99200,99200,0
|
|
20230907,160100,2986257900,99200,99200,99200,99200,0
|
|
20230907,160000,2986257900,99200,99200,99200,99200,0
|
|
20230907,155900,2986257900,99200,99200,99200,99200,0
|
|
20230907,155800,2986257900,99200,99200,99200,99200,0
|
|
20230907,155700,2986257900,99200,99200,99200,99200,0
|
|
20230907,155600,2986257900,99200,99200,99200,99200,0
|
|
20230907,155500,2986257900,99200,99200,99200,99200,0
|
|
20230907,155400,2986257900,99200,99200,99200,99200,0
|
|
20230907,155300,2986257900,99200,99200,99200,99200,0
|
|
20230907,155200,2986257900,99200,99200,99200,99200,0
|
|
20230907,155100,2986257900,99200,99200,99200,99200,0
|
|
20230907,155000,2986257900,99200,99200,99200,99200,0
|
|
20230907,154900,2986257900,99200,99200,99200,99200,0
|
|
20230907,154800,2986257900,99200,99200,99200,99200,0
|
|
20230907,154700,2986257900,99200,99200,99200,99200,0
|
|
20230907,154600,2986257900,99200,99200,99200,99200,0
|
|
20230907,154500,2986257900,99200,99200,99200,99200,0
|
|
20230907,154400,2986257900,99200,99200,99200,99200,1916
|
|
20230907,154300,2986257900,99200,99200,99200,99200,0
|
|
20230907,154200,2986257900,99200,99200,99200,99200,0
|
|
20230907,154100,2986257900,99200,99200,99200,99200,0
|
|
20230907,154000,2986257900,99200,99200,99200,99200,0
|
|
20230907,153900,2986257900,99200,99200,99200,99200,0
|
|
20230907,153800,2986257900,99200,99200,99200,99200,0
|
|
20230907,153700,2986257900,99200,99200,99200,99200,0
|
|
20230907,153600,2986257900,99200,99200,99200,99200,0
|
|
20230907,153500,2986257900,99200,99200,99200,99200,0
|
|
20230907,153400,2986257900,99200,99200,99200,99200,0
|
|
20230907,153300,2986257900,99200,99200,99200,99200,0
|
|
20230907,153200,2986257900,99200,99200,99200,99200,0
|
|
20230907,153100,2986257900,99200,99200,99200,99200,0
|
|
20230907,153000,2986257900,99200,99200,99200,99200,1916
|
|
20230907,152900,2796190700,98900,98900,98900,98900,0
|
|
20230907,152800,2796190700,98900,98900,98900,98900,0
|
|
20230907,152700,2796190700,98900,98900,98900,98900,0
|
|
20230907,152600,2796190700,98900,98900,98900,98900,0
|
|
20230907,152500,2796190700,98900,98900,98900,98900,0
|
|
20230907,152400,2796190700,98900,98900,98900,98900,0
|
|
20230907,152300,2796190700,98900,98900,98900,98900,0
|
|
20230907,152200,2796190700,98900,98900,98900,98900,0
|
|
20230907,152100,2796190700,98900,98900,98900,98900,0
|
|
20230907,152000,2796190700,98900,98900,98900,98900,0
|
|
20230907,151900,2796190700,98900,98700,98900,98600,52
|
|
20230907,151800,2791056900,98600,98600,98600,98600,3
|
|
20230907,151700,2790761100,98600,98900,98900,98600,84
|
|
20230907,151600,2782459100,98800,98800,98900,98800,20
|
|
20230907,151500,2780482200,98800,99100,99100,98800,184
|
|
20230907,151400,2762280300,99100,99100,99100,98900,194
|
|
20230907,151300,2743069400,99100,99100,99100,98900,125
|
|
20230907,151200,2730687500,99100,99000,99100,99000,53
|
|
20230907,151100,2725438700,99000,99100,99100,98900,132
|
|
20230907,151000,2712366000,99000,99100,99100,98900,176
|
|
20230907,150900,2694927500,99100,99000,99100,98900,86
|
|
20230907,150800,2686410700,99000,98900,99100,98900,118
|
|
20230907,150700,2674728300,99000,98900,99000,98900,66
|
|
20230907,150600,2668195700,98900,98900,99000,98800,97
|
|
20230907,150500,2658598400,98800,98900,98900,98800,52
|
|
20230907,150400,2653455800,98900,98800,98900,98800,45
|
|
20230907,150300,2649005600,98900,98900,98900,98800,62
|
|
20230907,150200,2642874000,98700,98800,98800,98700,77
|
|
20230907,150100,2635266800,98800,98800,98800,98700,77
|
|
20230907,150000,2627659400,98800,98700,98800,98700,69
|
|
20230907,145900,2620843800,98800,98700,98800,98700,107
|
|
20230907,145800,2610272600,98800,98800,98800,98700,57
|
|
20230907,145700,2604641900,98700,98700,98900,98700,68
|
|
20230907,145600,2597923500,98700,98800,98800,98700,81
|
|
20230907,145500,2589921600,98800,98700,98800,98700,63
|
|
20230907,145400,2583698000,98800,98700,98800,98700,132
|
|
20230907,145300,2570663900,98700,98900,98900,98700,119
|
|
20230907,145200,2558905200,98900,98800,99000,98800,82
|
|
20230907,145100,2550795100,98800,98800,98900,98700,69
|
|
20230907,145000,2543975300,98800,98900,99000,98700,70
|
|
20230907,144900,2537056100,98900,98900,99000,98800,52
|
|
20230907,144800,2531913400,98900,98800,99000,98700,148
|
|
20230907,144700,2517279200,98800,98900,98900,98700,68
|
|
20230907,144600,2510556400,98900,98900,99000,98700,77
|
|
20230907,144500,2502942100,99000,98800,99000,98800,69
|
|
20230907,144400,2496117100,98900,98900,98900,98800,75
|
|
20230907,144300,2488701000,98800,98900,99000,98800,55
|
|
20230907,144200,2483258900,98900,98900,99000,98800,84
|
|
20230907,144100,2474948500,98800,98900,98900,98800,82
|
|
20230907,144000,2466840300,98700,98800,98800,98600,73
|
|
20230907,143900,2459633700,98700,99000,99000,98700,62
|
|
20230907,143800,2453501300,98900,99000,99000,98900,86
|
|
20230907,143700,2444988600,99000,99000,99100,99000,81
|
|
20230907,143600,2436964200,99000,99000,99100,99000,52
|
|
20230907,143500,2431812400,99000,99100,99100,99000,97
|
|
20230907,143400,2422200600,99100,99000,99100,99000,60
|
|
20230907,143300,2416255100,99100,99100,99100,99000,79
|
|
20230907,143200,2408427500,99000,99100,99100,99000,35
|
|
20230907,143100,2404959700,99100,99000,99100,99000,94
|
|
20230907,143000,2395647500,99000,99100,99100,99000,52
|
|
20230907,142900,2390495500,99200,99100,99200,99000,94
|
|
20230907,142800,2381177200,99200,99100,99200,99100,45
|
|
20230907,142700,2376714600,99200,99300,99300,99000,92
|
|
20230907,142600,2367589700,99200,99200,99200,99100,67
|
|
20230907,142500,2360943900,99200,99200,99200,99100,84
|
|
20230907,142400,2352614800,99200,99200,99200,99100,87
|
|
20230907,142300,2343985100,99200,99200,99200,99100,76
|
|
20230907,142200,2336446800,99100,99200,99300,99100,48
|
|
20230907,142100,2331681700,99300,99300,99300,99200,62
|
|
20230907,142000,2325526000,99100,99300,99300,99100,111
|
|
20230907,141900,2314511600,99400,99400,99400,99300,55
|
|
20230907,141800,2309048600,99300,99300,99400,99300,95
|
|
20230907,141700,2299610800,99200,99300,99400,99200,65
|
|
20230907,141600,2293153300,99300,99300,99400,99200,48
|
|
20230907,141500,2288385400,99300,99300,99400,99300,69
|
|
20230907,141400,2281531900,99300,99300,99300,99200,71
|
|
20230907,141300,2274482700,99200,99300,99400,99200,68
|
|
20230907,141200,2267725200,99400,99300,99400,99200,123
|
|
20230907,141100,2255507900,99400,99400,99500,99300,78
|
|
20230907,141000,2247754700,99500,99500,99500,99400,138
|
|
20230907,140900,2234030600,99500,99500,99600,99500,77
|
|
20230907,140800,2226368500,99400,99500,99500,99400,58
|
|
20230907,140700,2220599200,99500,99400,99500,99300,62
|
|
20230907,140600,2214435800,99400,99300,99400,99300,104
|
|
20230907,140500,2204099900,99300,99400,99400,99300,40
|
|
20230907,140400,2200124800,99400,99300,99400,99200,77
|
|
20230907,140300,2192479100,99400,99400,99400,99200,79
|
|
20230907,140200,2184628400,99400,99300,99400,99300,52
|
|
20230907,140100,2179461300,99300,99300,99300,99200,54
|
|
20230907,140000,2174100400,99300,99100,99400,99100,59
|
|
20230907,135900,2168242100,99100,99200,99200,99100,79
|
|
20230907,135800,2160405900,99100,99500,99500,99100,200
|
|
20230907,135700,2140524800,99500,99500,99500,99400,65
|
|
20230907,135600,2134057800,99400,99400,99400,99200,137
|
|
20230907,135500,2120443700,99400,99300,99400,99200,72
|
|
20230907,135400,2113291600,99400,99400,99400,99300,65
|
|
20230907,135300,2106831200,99400,99300,99400,99300,58
|
|
20230907,135200,2101068400,99300,99400,99400,99300,57
|
|
20230907,135100,2095403300,99300,99300,99400,99300,92
|
|
20230907,135000,2086260800,99400,99300,99400,99200,49
|
|
20230907,134900,2081392900,99400,99300,99400,99300,58
|
|
20230907,134800,2075630600,99200,99400,99400,99200,59
|
|
20230907,134700,2069771900,99400,99300,99400,99200,68
|
|
20230907,134600,2063018700,99200,99300,99300,99200,36
|
|
20230907,134500,2059445000,99300,99200,99300,99200,80
|
|
20230907,134400,2051502500,99300,99200,99300,99200,39
|
|
20230907,134300,2047632400,99200,99300,99400,99100,71
|
|
20230907,134200,2040582200,99300,99400,99400,99200,46
|
|
20230907,134100,2036012200,99400,99300,99400,99300,47
|
|
20230907,134000,2031342200,99300,99200,99300,99200,110
|
|
20230907,133900,2020421300,99300,99300,99300,99100,54
|
|
20230907,133800,2015061500,99200,99300,99400,99200,98
|
|
20230907,133700,2005327900,99300,99400,99400,99300,70
|
|
20230907,133600,1998373400,99300,99200,99300,99200,125
|
|
20230907,133500,1985964000,99200,99300,99300,99100,100
|
|
20230907,133400,1976046000,99300,99200,99300,99200,70
|
|
20230907,133300,1969097200,99200,99200,99200,99100,120
|
|
20230907,133200,1957194700,99200,99200,99200,99100,59
|
|
20230907,133100,1951343100,99100,99100,99200,99000,47
|
|
20230907,133000,1946683700,99000,99000,99100,98900,70
|
|
20230907,132900,1939753100,98900,98900,99100,98900,899
|
|
20230907,132800,1850804800,98800,98800,98900,98800,63
|
|
20230907,132700,1844576100,98700,98800,98900,98700,88
|
|
20230907,132600,1835876500,98900,98800,98900,98700,198
|
|
20230907,132500,1816310100,98700,98800,98800,98700,74
|
|
20230907,132400,1808999600,98800,98800,98800,98700,50
|
|
20230907,132300,1804061000,98800,98700,98800,98600,14
|
|
20230907,132200,1802679200,98800,98700,98800,98700,35
|
|
20230907,132100,1799223800,98700,98700,98700,98600,41
|
|
20230907,132000,1795177900,98700,98600,98700,98600,16
|
|
20230907,131900,1793599100,98800,98800,98800,98700,43
|
|
20230907,131800,1789351500,98800,98800,98800,98800,19
|
|
20230907,131700,1787474300,98600,98700,98700,98600,78
|
|
20230907,131600,1779775800,98700,98600,98700,98600,12
|
|
20230907,131500,1778592300,98600,98800,98800,98600,49
|
|
20230907,131400,1773753800,98800,98800,98800,98700,4
|
|
20230907,131300,1773358800,98700,98800,98800,98700,42
|
|
20230907,131200,1769209900,98800,98800,98800,98700,23
|
|
20230907,131100,1766937600,98800,98700,98800,98700,16
|
|
20230907,131000,1765357500,98700,98700,98700,98700,29
|
|
20230907,130900,1762495200,98700,98700,98700,98700,10
|
|
20230907,130800,1761508200,98700,98600,98700,98600,28
|
|
20230907,130700,1758745400,98600,98600,98600,98600,13
|
|
20230907,130600,1757463600,98600,98600,98600,98600,21
|
|
20230907,130500,1755393000,98600,98700,98700,98600,26
|
|
20230907,130400,1752827600,98700,98700,98700,98700,31
|
|
20230907,130300,1749767900,98600,98700,98800,98600,47
|
|
20230907,130200,1745129700,98700,98700,98700,98700,13
|
|
20230907,130100,1743846600,98700,98600,98700,98600,102
|
|
20230907,130000,1733788900,98500,98500,98600,98500,10
|
|
20230907,125900,1732803800,98600,98600,98600,98600,28
|
|
20230907,125800,1730043000,98500,98600,98600,98500,47
|
|
20230907,125700,1725411100,98500,98800,98800,98500,135
|
|
20230907,125600,1712100700,98800,98700,98800,98700,89
|
|
20230907,125500,1703314900,98600,98700,98700,98600,18
|
|
20230907,125400,1701539100,98700,98700,98700,98600,28
|
|
20230907,125300,1698776100,98700,98700,98700,98700,9
|
|
20230907,125200,1697887800,98700,98600,98700,98600,38
|
|
20230907,125100,1694138200,98700,98600,98700,98600,27
|
|
20230907,125000,1691474000,98700,98700,98700,98600,14
|
|
20230907,124900,1690092400,98600,98700,98700,98600,41
|
|
20230907,124800,1686046400,98700,98600,98700,98600,24
|
|
20230907,124700,1683679600,98600,98700,98700,98500,48
|
|
20230907,124600,1678945800,98700,98700,98700,98700,17
|
|
20230907,124500,1677267900,98700,98600,98700,98500,20
|
|
20230907,124400,1675295600,98600,98700,98700,98500,46
|
|
20230907,124300,1670760200,98700,98600,98700,98600,26
|
|
20230907,124200,1668195400,98600,98500,98600,98500,58
|
|
20230907,124100,1662476700,98500,98700,98700,98500,35
|
|
20230907,124000,1659025300,98600,98600,98700,98600,77
|
|
20230907,123900,1651431000,98600,98600,98700,98600,19
|
|
20230907,123800,1649557500,98700,98700,98700,98600,38
|
|
20230907,123700,1645809100,98700,98700,98700,98500,23
|
|
20230907,123600,1643540000,98700,98700,98700,98600,23
|
|
20230907,123500,1641270900,98700,98800,98800,98700,90
|
|
20230907,123400,1632385200,98700,98700,98800,98700,76
|
|
20230907,123300,1624881700,98800,98800,98800,98700,15
|
|
20230907,123200,1623399800,98800,98800,98800,98800,45
|
|
20230907,123100,1618953800,98800,98800,98800,98700,34
|
|
20230907,123000,1615597000,98800,98700,98800,98700,31
|
|
20230907,122900,1612536900,98800,98800,98800,98700,42
|
|
20230907,122800,1608387400,98800,98800,98800,98700,20
|
|
20230907,122700,1606412200,98800,98800,98900,98800,55
|
|
20230907,122600,1600977300,98900,98700,98900,98700,36
|
|
20230907,122500,1597419700,98800,98800,98800,98800,44
|
|
20230907,122400,1593072500,98700,98800,98800,98700,15
|
|
20230907,122300,1591590600,98800,98700,98800,98700,30
|
|
20230907,122200,1588628000,98800,98700,98800,98700,18
|
|
20230907,122100,1586849700,98800,98800,98800,98700,21
|
|
20230907,122000,1584775000,98700,98700,98800,98700,33
|
|
20230907,121900,1581515900,98700,98800,98800,98700,25
|
|
20230907,121800,1579046000,98800,98700,98800,98700,26
|
|
20230907,121700,1576478000,98800,98700,98800,98700,12
|
|
20230907,121600,1575292600,98700,98700,98700,98600,14
|
|
20230907,121500,1573910900,98600,98700,98800,98600,37
|
|
20230907,121400,1570258100,98800,98800,98800,98800,22
|
|
20230907,121300,1568084500,98800,98700,98800,98700,26
|
|
20230907,121200,1565516400,98700,98900,98900,98700,65
|
|
20230907,121100,1559094600,98900,98800,98900,98800,76
|
|
20230907,121000,1551585100,98800,98700,98800,98700,29
|
|
20230907,120900,1548720700,98800,98800,98800,98700,26
|
|
20230907,120800,1546152500,98800,98800,98800,98700,26
|
|
20230907,120700,1543583800,98700,98700,98700,98700,8
|
|
20230907,120600,1542794200,98700,98700,98700,98600,19
|
|
20230907,120500,1540919500,98700,98600,98700,98600,23
|
|
20230907,120400,1538649500,98600,98600,98700,98600,18
|
|
20230907,120300,1536873800,98700,98700,98700,98700,20
|
|
20230907,120200,1534899800,98700,98600,98700,98600,34
|
|
20230907,120100,1531545400,98700,98500,98700,98500,13
|
|
20230907,120000,1530263500,98700,98400,98700,98400,223
|
|
20230907,115900,1508315800,98400,98400,98400,98300,112
|
|
20230907,115800,1497296300,98400,98500,98500,98300,215
|
|
20230907,115700,1476139800,98400,98500,98500,98400,20
|
|
20230907,115600,1474170300,98500,98600,98600,98500,44
|
|
20230907,115500,1469832100,98500,98500,98600,98500,140
|
|
20230907,115400,1456041100,98600,98600,98600,98500,14
|
|
20230907,115300,1454661400,98600,98500,98600,98500,72
|
|
20230907,115200,1447566800,98500,98500,98600,98500,37
|
|
20230907,115100,1443921500,98600,98600,98600,98500,22
|
|
20230907,115000,1441753000,98600,98500,98600,98500,35
|
|
20230907,114900,1438303200,98500,98600,98600,98500,176
|
|
20230907,114800,1420965000,98500,98500,98600,98500,16
|
|
20230907,114700,1419388900,98600,98600,98600,98600,37
|
|
20230907,114600,1415740700,98600,98600,98600,98500,42
|
|
20230907,114500,1411602300,98600,98600,98600,98500,35
|
|
20230907,114400,1408151900,98600,98600,98600,98600,25
|
|
20230907,114300,1405686900,98600,98600,98600,98500,22
|
|
20230907,114200,1403518500,98600,98600,98600,98600,22
|
|
20230907,114100,1401349300,98500,98600,98600,98500,25
|
|
20230907,114000,1398885300,98500,98600,98600,98500,35
|
|
20230907,113900,1395435200,98500,98600,98600,98500,24
|
|
20230907,113800,1393069000,98600,98600,98600,98500,37
|
|
20230907,113700,1389422100,98600,98600,98600,98600,20
|
|
20230907,113600,1387450100,98600,98600,98600,98600,31
|
|
20230907,113500,1384393500,98600,98600,98600,98500,35
|
|
20230907,113400,1380943200,98500,98600,98600,98500,19
|
|
20230907,113300,1379070400,98600,98500,98600,98500,52
|
|
20230907,113200,1373943900,98600,98600,98600,98600,13
|
|
20230907,113100,1372662100,98600,98600,98600,98500,40
|
|
20230907,113000,1368718700,98500,98600,98600,98500,24
|
|
20230907,112900,1366353100,98600,98600,98600,98500,7
|
|
20230907,112800,1365663100,98600,98500,98600,98500,22
|
|
20230907,112700,1363494000,98500,98600,98600,98500,37
|
|
20230907,112600,1359847000,98600,98500,98600,98500,12
|
|
20230907,112500,1358664800,98500,98600,98600,98500,7
|
|
20230907,112400,1357974800,98600,98600,98600,98500,44
|
|
20230907,112300,1353638300,98500,98600,98600,98500,17
|
|
20230907,112200,1351962300,98600,98600,98600,98500,26
|
|
20230907,112100,1349399900,98500,98500,98600,98500,36
|
|
20230907,112000,1345853200,98600,98600,98600,98500,31
|
|
20230907,111900,1342798900,98600,98600,98600,98500,49
|
|
20230907,111800,1337968200,98600,98500,98600,98500,52
|
|
20230907,111700,1332846100,98500,98400,98500,98400,43
|
|
20230907,111600,1328612000,98500,98500,98500,98400,10
|
|
20230907,111500,1327627100,98500,98400,98500,98400,186
|
|
20230907,111400,1309323300,98400,98400,98400,98300,37
|
|
20230907,111300,1305683800,98400,98400,98400,98400,17
|
|
20230907,111200,1304011000,98400,98400,98400,98400,23
|
|
20230907,111100,1301747800,98300,98400,98400,98300,13
|
|
20230907,111000,1300469500,98400,98400,98400,98300,28
|
|
20230907,110900,1297715000,98300,98300,98400,98300,13
|
|
20230907,110800,1296436700,98400,98400,98400,98400,20
|
|
20230907,110700,1294468700,98400,98400,98400,98300,15
|
|
20230907,110600,1292993300,98300,98500,98500,98300,58
|
|
20230907,110500,1287286100,98500,98500,98500,98400,22
|
|
20230907,110400,1285119300,98500,98400,98500,98400,28
|
|
20230907,110300,1282362800,98400,98500,98500,98400,56
|
|
20230907,110200,1276848300,98500,98500,98500,98500,20
|
|
20230907,110100,1274878300,98700,98300,98700,98300,500
|
|
20230907,110000,1225617200,98400,98400,98400,98300,40
|
|
20230907,105900,1221681900,98300,98700,98700,98300,133
|
|
20230907,105800,1208592800,98700,98400,98700,98300,61
|
|
20230907,105700,1202589400,98400,98400,98400,98400,78
|
|
20230907,105600,1194914200,98300,98300,98400,98300,28
|
|
20230907,105500,1192160100,98300,98400,98400,98300,55
|
|
20230907,105400,1186752000,98400,98400,98400,98200,93
|
|
20230907,105300,1177606400,98500,98600,98600,98400,32
|
|
20230907,105200,1174454500,98500,99000,99000,98500,44
|
|
20230907,105100,1170110500,99000,98700,99100,98700,53
|
|
20230907,105000,1164867500,98700,98100,99200,98100,375
|
|
20230907,104900,1127988200,98200,98200,98200,98100,32
|
|
20230907,104800,1124846400,98100,98100,98100,98100,1
|
|
20230907,104700,1124748300,98100,98200,98200,98100,47
|
|
20230907,104600,1120134700,98300,98200,98300,98200,22
|
|
20230907,104500,1117973900,98300,98100,98300,97900,94
|
|
20230907,104400,1108750800,98100,98400,98400,97900,522
|
|
20230907,104300,1057462500,98400,98400,98400,98300,27
|
|
20230907,104200,1054805800,98400,98000,98900,98000,265
|
|
20230907,104100,1028720300,97900,97800,98000,97700,897
|
|
20230907,104000,940972400,97800,97800,97800,97800,32
|
|
20230907,103900,937842800,97700,97800,97800,97700,31
|
|
20230907,103800,934812400,97800,97700,97800,97700,14
|
|
20230907,103700,933443400,97700,97800,97800,97700,28
|
|
20230907,103600,930705600,97700,97900,97900,97700,301
|
|
20230907,103500,901272100,97800,97900,97900,97800,44
|
|
20230907,103400,896965100,97900,97900,97900,97900,31
|
|
20230907,103300,893930200,97900,97900,97900,97900,12
|
|
20230907,103200,892755400,97800,97900,97900,97800,22
|
|
20230907,103100,890602300,97900,97900,97900,97800,41
|
|
20230907,103000,886590800,97900,97900,97900,97900,94
|
|
20230907,102900,877388200,97900,97800,97900,97800,106
|
|
20230907,102800,867012900,97800,97900,97900,97800,41
|
|
20230907,102700,862999600,97800,97800,97800,97800,5
|
|
20230907,102600,862510600,97800,97800,97900,97800,14
|
|
20230907,102500,861140200,97800,97900,97900,97800,33
|
|
20230907,102400,857910600,97900,97900,97900,97900,14
|
|
20230907,102300,856540000,97900,98000,98000,97900,32
|
|
20230907,102200,853406000,98000,98000,98000,98000,21
|
|
20230907,102100,851348000,97900,97900,97900,97900,136
|
|
20230907,102000,838033600,97900,98000,98000,97900,620
|
|
20230907,101900,777284100,98000,98100,98100,98000,218
|
|
20230907,101800,755901500,98100,98200,98200,98100,107
|
|
20230907,101700,745403800,98200,98300,98300,98200,59
|
|
20230907,101600,739609400,98300,98300,98300,98300,24
|
|
20230907,101500,737250200,98200,98200,98200,98200,7
|
|
20230907,101400,736562800,98300,98200,98300,98200,117
|
|
20230907,101300,725071700,98300,98300,98300,98300,23
|
|
20230907,101200,722810800,98300,98300,98300,98300,17
|
|
20230907,101100,721139700,98200,98300,98300,98200,32
|
|
20230907,101000,717996800,98300,98200,98300,98200,13
|
|
20230907,100900,716719000,98300,98300,98300,98300,13
|
|
20230907,100800,715441100,98200,98200,98200,98200,8
|
|
20230907,100700,714655500,98300,98300,98300,98300,37
|
|
20230907,100600,711018400,98300,98300,98300,98200,11
|
|
20230907,100500,709937200,98300,98200,98300,98200,14
|
|
20230907,100400,708561100,98200,98300,98300,98200,15
|
|
20230907,100300,707087500,98300,98400,98400,98300,48
|
|
20230907,100200,702367500,98400,98400,98400,98400,4
|
|
20230907,100100,701973900,98300,98400,98400,98300,251
|
|
20230907,100000,677291100,98500,98500,98500,98500,12
|
|
20230907,095900,676109100,98400,98600,98600,98400,73
|
|
20230907,095800,668917300,98600,98600,98600,98600,13
|
|
20230907,095700,667635500,98600,98600,98700,98600,85
|
|
20230907,095600,659253900,98600,98600,98700,98600,521
|
|
20230907,095500,607882000,98600,98600,98600,98500,22
|
|
20230907,095400,605713000,98600,98500,98600,98500,11
|
|
20230907,095300,604629100,98500,98500,98600,98500,22
|
|
20230907,095200,602460400,98500,98500,98500,98500,0
|
|
20230907,095100,602460400,98500,98600,98600,98500,69
|
|
20230907,095000,595662100,98500,98600,98600,98500,26
|
|
20230907,094900,593099200,98600,98600,98600,98500,58
|
|
20230907,094800,587380600,98600,98600,98600,98600,7
|
|
20230907,094700,586690400,98600,98600,98600,98600,91
|
|
20230907,094600,577717800,98700,98700,98700,98700,10
|
|
20230907,094500,576730800,98700,98700,98700,98600,18
|
|
20230907,094400,574954500,98700,98600,98700,98600,64
|
|
20230907,094300,568637800,98600,98800,98800,98600,196
|
|
20230907,094200,549292400,98800,98900,98900,98800,41
|
|
20230907,094100,545240900,98800,98900,98900,98800,84
|
|
20230907,094000,536941000,98900,99200,99200,98800,76
|
|
20230907,093900,529418900,99200,98700,99200,98600,659
|
|
20230907,093800,464340800,98700,98700,98700,98700,166
|
|
20230907,093700,447956600,98700,98700,98700,98600,31
|
|
20230907,093600,444897100,98700,98700,98700,98600,20
|
|
20230907,093500,442923700,98700,98600,98700,98600,102
|
|
20230907,093400,432865700,98700,98800,98800,98700,153
|
|
20230907,093300,417756900,98800,98500,98900,98500,258
|
|
20230907,093200,392306200,98600,98600,98600,98500,208
|
|
20230907,093100,371797600,98600,98500,98600,98500,11
|
|
20230907,093000,370713200,98600,98500,98800,98500,67
|
|
20230907,092900,364108400,98400,98400,98900,98400,106
|
|
20230907,092800,353654300,98300,98500,98500,98300,315
|
|
20230907,092700,322657000,98500,98500,98500,98500,8
|
|
20230907,092600,321869000,98400,98600,98600,98300,75
|
|
20230907,092500,314485800,98200,98100,98600,98100,42
|
|
20230907,092400,310356400,98500,98400,98500,98100,497
|
|
20230907,092300,261495900,98400,98500,98500,98400,63
|
|
20230907,092200,255291000,98500,98300,98600,98300,58
|
|
20230907,092100,249580500,98600,98300,98600,98300,75
|
|
20230907,092000,242199600,98200,98200,98600,98200,81
|
|
20230907,091900,234235200,98200,98200,98200,98200,7
|
|
20230907,091800,233547800,98200,98200,98200,98200,49
|
|
20230907,091700,228736000,98100,98200,98300,98100,211
|
|
20230907,091600,208015100,98100,98200,98300,98100,36
|
|
20230907,091500,204482500,98200,98300,98300,98200,7
|
|
20230907,091400,203794900,98300,98200,98300,98200,14
|
|
20230907,091300,202419300,98200,98200,98300,98100,351
|
|
20230907,091200,167949400,98200,98200,98200,98200,2
|
|
20230907,091100,167753000,98200,98200,98400,98200,118
|
|
20230907,091000,156158000,98200,98200,98200,98100,56
|
|
20230907,090900,150659000,98200,98300,98300,98200,99
|
|
20230907,090800,140934200,98300,98200,98300,98200,6
|
|
20230907,090700,140344500,98200,98200,98200,98200,63
|
|
20230907,090600,134157900,98100,98700,98800,98000,30
|
|
20230907,090500,131198200,98000,98000,98000,97800,143
|
|
20230907,090400,117189600,98000,97800,98000,97600,217
|
|
20230907,090300,95993700,97800,97800,98000,97600,111
|
|
20230907,090200,85134900,97800,97800,97900,97800,49
|
|
20230907,090100,80342400,97800,97900,98000,97700,226
|
|
20230907,090000,58223800,98000,97500,98000,97500,596
|